цЦпшО▒хЕЛ 300382

数据更新至:

添加到对比分析

12.80 -0.16%

广告

选择日期范围

重置
常用日期范围: 近1周近1月近3月近6月近1年全部

股票概览

12.8
-0.16% -0.02
12.81
开盘价
13.25
最高价
12.55
最低价
133,937
成交量
数据更新至: 2025-03-25

技术指标

13.20
MA5 (5日均线)
13.54
MA10 (10日均线)
14.88
MA20 (20日均线)

K线图

成交量与均线

历史交易数据

按年份查看:

2025年2024年

按季度查看:

2025Q42025Q32025Q22025Q12024Q42024Q32024Q22024Q1
交易日期 开盘价 最高价 最低价 收盘价 涨跌幅 成交量 成交额
2025-03-25 12.81 13.25 12.55 12.8 -0.16% 133,937 172,813,870
2025-03-24 13.04 13.29 12.48 12.82 -2.58% 216,104 278,108,039
2025-03-21 13.64 13.66 13.07 13.16 -4.08% 289,940 385,506,139
2025-03-20 13.51 14.15 13.25 13.72 +1.55% 456,638 627,936,707
2025-03-19 13.62 13.64 13.3 13.51 -1.1% 162,892 219,133,520
2025-03-18 13.7 14.05 13.38 13.66 -0.73% 252,515 344,729,995
2025-03-17 13.6 13.94 13.3 13.76 +0.36% 272,767 372,777,100
2025-03-14 13.3 13.83 12.82 13.71 +3.16% 355,922 474,750,288
2025-03-13 14.84 14.86 13.01 13.29 -10.92% 590,157 806,740,636
2025-03-12 14.85 15.25 14.72 14.92 +0.47% 289,307 433,665,393
2025-03-11 15.38 15.7 14.36 14.85 -6.49% 491,804 732,312,728
2025-03-10 16.08 16.58 15.51 15.88 -2.34% 422,051 670,646,421
2025-03-07 16.67 18.01 15.98 16.26 -4.01% 766,718 1,288,197,727
2025-03-06 16.55 17.3 16.25 16.94 +1.01% 614,049 1,034,395,364
2025-03-05 15.87 16.88 15.3 16.77 +9.61% 678,377 1,095,944,487
2025-03-04 16.12 16.87 15.14 15.3 -4.97% 617,067 970,313,693
2025-03-03 16.15 16.88 15.69 16.1 +0.63% 371,321 603,804,415
2025-02-28 17.1 17.32 15.86 16 -6.87% 403,837 662,419,740
2025-02-27 17.05 17.58 16.5 17.18 +1.18% 453,355 770,628,369
2025-02-26 16.7 17.55 16.1 16.98 +1.92% 591,555 1,004,432,502
2025-02-25 16.3 17.27 16.1 16.66 -0.66% 460,239 764,655,663
2025-02-24 17 17.33 16.03 16.77 -0.47% 440,960 738,793,864
2025-02-21 16.39 17.02 15.9 16.85 +8.01% 807,309 1,326,332,530
2025-02-20 15.14 16.11 14.86 15.6 +2.03% 649,756 1,004,725,278
2025-02-19 12.92 15.59 12.91 15.29 +17.16% 813,517 1,200,404,129
2025-02-18 13.8 13.89 12.95 13.05 -4.88% 307,731 413,314,088
2025-02-17 14 14.09 13.13 13.72 +0.29% 443,242 602,102,277
2025-02-14 13.48 14.11 13.28 13.68 +2.17% 417,456 570,884,046
2025-02-13 13.12 13.75 12.86 13.39 +1.52% 421,821 561,600,115
2025-02-12 13.08 13.48 12.99 13.19 +1.23% 338,245 446,573,369
2025-02-11 13.24 13.5 12.95 13.03 -2.18% 384,572 506,443,978
2025-02-10 12.84 13.58 12.45 13.32 +3.26% 579,497 753,796,335
2025-02-07 12.29 13.12 12.02 12.9 +4.79% 789,181 1,006,239,852
2025-02-06 10.38 12.31 10.32 12.31 +19.98% 486,322 582,852,451
2025-02-05 10.06 10.52 9.93 10.26 +2.6% 165,834 168,954,010
2025-01-27 10.35 10.4 9.71 10 -4.21% 245,373 245,121,993
2025-01-24 10.25 10.64 10.12 10.44 +2.45% 201,585 208,471,303
2025-01-23 10.58 10.94 10.17 10.19 -2.3% 207,202 218,680,652
2025-01-22 10.7 10.7 10.24 10.43 -3.43% 171,228 179,121,688
2025-01-21 10.91 11.05 10.64 10.8 -1.91% 211,623 228,282,788
2025-01-20 11 11.2 10.77 11.01 -0.18% 308,890 339,119,578
2025-01-17 10.46 11.17 10.33 11.03 +5.25% 368,833 401,071,446
2025-01-16 10.88 11.11 10.4 10.48 -2.6% 265,745 283,294,443
2025-01-15 10.69 10.92 10.52 10.76 +0.09% 234,840 252,272,951
2025-01-14 10.02 10.9 9.92 10.75 +8.26% 283,094 297,534,837
2025-01-13 10.26 10.45 9.85 9.93 -4.61% 250,961 252,765,173
2025-01-10 10.98 11.3 10.41 10.41 -8.12% 409,072 444,773,503
2025-01-09 10.82 11.9 10.6 11.33 +13.98% 593,457 679,571,509
2025-01-08 9.63 10.26 9.26 9.94 +2.16% 227,174 221,279,971
2025-01-07 9.51 9.82 9.28 9.73 +3.95% 158,759 150,959,307
2025-01-06 9.54 9.69 9.2 9.36 -2.9% 161,496 151,800,341
2025-01-03 10.46 10.57 9.55 9.64 -6.23% 203,874 201,396,776
2025-01-02 10.43 10.79 10.23 10.28 -4.28% 156,957 164,153,064
2024-12-31 10.89 11.14 10.17 10.74 -1.47% 250,947 266,274,234
2024-12-30 11.34 11.5 10.78 10.9 -6.03% 276,392 305,719,423
2024-12-27 11.1 11.96 10.72 11.6 +3.66% 484,543 546,779,601
2024-12-26 11.24 11.63 10.9 11.19 -0.89% 305,254 344,384,422
2024-12-25 12.96 12.96 11.16 11.29 -12.68% 535,722 630,296,510
2024-12-24 13.36 13.64 12.8 12.93 -5.07% 400,247 525,729,743
2024-12-23 13.32 14.45 12.78 13.62 +0.67% 648,417 889,729,175
2024-12-20 12.75 13.73 12.56 13.53 +5.79% 607,835 801,933,097
2024-12-19 12.5 13.33 12.45 12.79 -0.85% 472,863 615,246,280
2024-12-18 12.21 13 11.82 12.9 +4.62% 457,560 569,267,755
2024-12-17 11.94 12.62 11.91 12.33 +2.32% 423,603 521,685,757
2024-12-16 12 12.3 11.68 12.05 +0.5% 290,879 347,459,095
2024-12-13 12.32 12.49 11.99 11.99 -2.36% 416,727 511,488,260
2024-12-12 12.01 12.34 11.81 12.28 +3.02% 313,160 378,058,126
2024-12-11 12.05 12.24 11.83 11.92 -2.53% 309,907 371,907,326
2024-12-10 12.94 12.94 12.18 12.23 -0.65% 343,308 429,363,292
2024-12-09 12.28 12.53 12.14 12.31 +0.08% 327,512 404,359,052
2024-12-06 12.62 12.73 12.12 12.3 -3.15% 454,416 560,090,824
2024-12-05 13.18 13.44 12.6 12.7 -6.27% 690,557 887,954,818
2024-12-04 13.23 14.55 13.1 13.55 -2.1% 825,906 1,132,098,483
2024-12-03 13.1 15.59 12.67 13.84 +4.93% 1,209,171 1,675,289,796
2024-12-02 11.1 13.19 11.02 13.19 +20.02% 972,940 1,200,446,354
2024-11-29 10.54 11.15 10.42 10.99 +3.58% 371,003 404,818,972
2024-11-28 10.52 11.2 10.51 10.61 -1.21% 428,390 465,393,728
2024-11-27 10.07 10.75 9.77 10.74 +4.88% 449,239 471,582,875
2024-11-26 9.94 10.78 9.69 10.24 +3.12% 332,157 342,089,560
2024-11-25 9.53 9.95 9.38 9.93 +3.33% 171,107 166,438,953
2024-11-22 10.09 10.14 9.52 9.61 -5.41% 142,273 139,583,810
2024-11-21 10.18 10.39 9.91 10.16 -1.07% 200,856 203,796,102
2024-11-20 9.74 10.44 9.68 10.27 +4.8% 227,488 231,903,215
2024-11-19 9.48 9.85 9.45 9.8 +2.51% 106,789 102,976,527
2024-11-18 10.16 10.25 9.31 9.56 -5.91% 193,412 187,031,165
2024-11-15 10.76 10.8 10.12 10.16 -4.78% 200,741 209,906,041
2024-11-14 10.96 11.19 10.65 10.67 -3.61% 218,727 237,196,704
2024-11-13 10.84 11.18 10.72 11.07 +0.82% 194,208 213,256,821
2024-11-12 11.5 11.56 10.84 10.98 -4.52% 282,425 315,054,498
2024-11-11 11.04 11.72 10.99 11.5 +5.31% 391,643 448,366,017
2024-11-08 11 11.36 10.8 10.92 -0.64% 253,228 279,938,012
2024-11-07 10.57 11.12 10.51 10.99 +3.68% 263,166 286,113,806
2024-11-06 10.94 11.29 10.5 10.6 -4.25% 355,559 383,704,142
2024-11-05 10.23 11.5 10.2 11.07 +6.65% 426,257 470,076,669
2024-11-04 10.15 10.45 10.02 10.38 +2.37% 250,127 255,687,988
2024-11-01 10.8 11.27 10.04 10.14 -7.65% 402,475 422,592,914
2024-10-31 10 11.73 9.88 10.98 +10.46% 560,062 601,946,599
2024-10-30 10.61 10.67 9.72 9.94 -7.62% 433,335 438,844,091
2024-10-29 11.31 11.5 10.73 10.76 -3.93% 454,090 498,991,164
2024-10-28 11.36 11.9 11.1 11.2 -0.71% 476,356 547,465,414
2024-10-25 10.73 11.88 10.73 11.28 +3.49% 580,387 651,865,693
2024-10-24 11.78 12.28 10.72 10.9 -5.38% 569,337 644,001,055
2024-10-23 10.26 11.78 10.01 11.52 +13.39% 600,221 655,693,615
2024-10-22 10.27 10.55 10.05 10.16 -2.12% 269,085 276,555,840
2024-10-21 10.09 10.78 10.09 10.38 +1.86% 337,427 351,901,322
2024-10-18 9.65 10.44 9.39 10.19 +5.6% 389,756 388,259,017
2024-10-17 9.95 10.15 9.61 9.65 -4.08% 291,734 289,431,355
2024-10-16 10.01 10.48 9.8 10.06 -0.98% 293,247 298,947,277
2024-10-15 10 10.61 9.85 10.16 +0.4% 365,888 375,209,895
2024-10-14 9.41 10.38 9.26 10.12 +6.41% 301,160 298,194,696
2024-10-11 9.87 9.95 9.26 9.51 -6.49% 289,422 275,746,885
2024-10-10 9.81 10.75 9.81 10.17 +6.27% 355,186 364,577,125
2024-10-09 10.59 10.75 9.56 9.57 -15.31% 459,078 469,995,942
2024-10-08 11.32 11.5 10.06 11.3 +17.71% 700,835 753,570,020
2024-09-30 8.5 9.6 8.33 9.6 +18.81% 552,503 497,568,756
2024-09-27 7.66 8.3 7.66 8.08 +5.48% 464,185 369,085,216
2024-09-26 7.62 7.7 7.38 7.66 +1.19% 336,433 254,059,429
2024-09-25 7.73 8.62 7.29 7.57 -2.07% 617,476 486,950,389
2024-09-24 7.65 7.73 7.4 7.73 +0.65% 456,261 345,814,504
2024-09-23 7 7.94 6.96 7.68 +11.95% 530,629 395,205,416
2024-09-20 7.3 7.5 6.82 6.86 -6.67% 398,644 284,651,451
2024-09-19 7.17 7.48 7 7.35 +1.38% 430,167 310,231,384
2024-09-18 6.9 7.33 6.79 7.25 +4.62% 372,604 265,501,110
2024-09-13 7.22 7.5 6.81 6.93 -2.12% 481,334 341,903,512
2024-09-12 6.37 7.52 6.37 7.08 +8.92% 586,764 404,944,594
2024-09-11 6.5 7.05 6.41 6.5 -2.11% 446,456 298,099,020
2024-09-10 6.34 6.78 6.1 6.64 +4.4% 464,697 303,151,215
2024-09-09 6.1 6.66 6.1 6.36 -0.78% 406,766 259,027,605
2024-09-06 6.4 6.86 6.35 6.41 -0.31% 536,529 352,185,336
2024-09-05 7.14 7.17 6.25 6.43 -11.68% 718,463 476,630,931
2024-09-04 6.08 7.28 6.08 7.28 +19.93% 811,267 561,872,555
2024-09-03 5.06 6.07 5.02 6.07 +19.96% 227,966 129,785,409
2024-09-02 5.18 5.26 5.05 5.06 -2.69% 106,831 55,092,087
2024-08-30 5.09 5.33 4.99 5.2 -0.76% 161,187 83,664,575
2024-08-29 5.06 5.26 4.99 5.24 +3.35% 71,019 36,810,719
2024-08-28 4.98 5.13 4.94 5.07 +1.6% 47,079 23,738,474
2024-08-27 5.07 5.09 4.98 4.99 -1.77% 44,514 22,323,952
2024-08-26 4.96 5.22 4.95 5.08 +2.42% 66,829 34,151,328
2024-08-23 4.98 5.04 4.88 4.96 -1% 54,985 27,165,244
2024-08-22 5.14 5.19 5 5.01 -2.15% 50,196 25,438,663
2024-08-21 5.12 5.22 5.08 5.12 +0.79% 58,898 30,343,999
2024-08-20 5.19 5.21 5.04 5.08 -2.12% 50,577 25,763,194
2024-08-19 5.2 5.28 5.13 5.19 +0.19% 46,808 24,386,995
2024-08-16 5.27 5.36 5.18 5.18 -1.89% 49,426 25,927,262
2024-08-15 5.14 5.34 5.08 5.28 +2.13% 68,837 36,053,765
2024-08-14 5.24 5.33 5.14 5.17 -1.34% 53,688 27,848,335
2024-08-13 5.22 5.26 5.12 5.24 +0.58% 42,761 22,209,755
2024-08-12 5.25 5.3 5.17 5.21 -0.95% 49,797 25,920,113
2024-08-09 5.38 5.44 5.24 5.26 -1.68% 47,562 25,393,175
2024-08-08 5.39 5.43 5.27 5.35 -1.47% 58,646 31,392,478
2024-08-07 5.44 5.49 5.37 5.43 -0.18% 50,498 27,428,677
2024-08-06 5.38 5.46 5.35 5.44 +2.84% 71,400 38,635,736
2024-08-05 5.42 5.54 5.28 5.29 -3.47% 67,236 36,357,321
2024-08-02 5.57 5.65 5.44 5.48 -1.79% 49,521 27,508,960
2024-08-01 5.59 5.65 5.53 5.58 -0.36% 64,107 35,828,933
2024-07-31 5.3 5.6 5.27 5.6 +5.46% 80,388 44,221,804
2024-07-30 5.25 5.36 5.22 5.31 +0.19% 51,910 27,493,856
2024-07-29 5.35 5.36 5.2 5.3 -0.93% 50,147 26,424,155
2024-07-26 5.16 5.35 5.16 5.35 +3.88% 66,995 35,538,850
2024-07-25 5.01 5.24 5.01 5.15 +2.39% 69,094 35,487,745
2024-07-24 5.15 5.16 4.99 5.03 -2.33% 81,210 41,117,184
2024-07-23 5.29 5.34 5.13 5.15 -2.83% 67,837 35,459,456
2024-07-22 5.39 5.43 5.26 5.3 -1.12% 56,466 29,992,006
2024-07-19 5.3 5.43 5.19 5.36 +1.52% 62,449 33,217,833
2024-07-18 5.43 5.43 5.16 5.28 -1.68% 82,713 43,394,295
2024-07-17 5.44 5.47 5.33 5.37 -0.74% 45,145 24,288,588
2024-07-16 5.4 5.46 5.34 5.41 0% 38,447 20,751,747
2024-07-15 5.7 5.7 5.39 5.41 -3.74% 58,634 31,981,491
2024-07-12 5.65 5.68 5.57 5.62 0% 55,904 31,433,263
2024-07-11 5.43 5.7 5.42 5.62 +3.88% 94,470 52,776,166
2024-07-10 5.44 5.57 5.36 5.41 -0.55% 69,722 37,987,806
2024-07-09 5.37 5.47 5.25 5.44 +1.49% 72,314 38,867,297
2024-07-08 5.59 5.63 5.33 5.36 -4.29% 72,959 39,460,357
2024-07-05 5.55 5.64 5.46 5.6 +0.9% 56,568 31,399,778
2024-07-04 5.76 5.81 5.55 5.55 -3.31% 56,423 31,845,044
2024-07-03 5.83 5.88 5.73 5.74 -1.88% 44,922 26,047,474
2024-07-02 5.82 5.92 5.79 5.85 -0.17% 39,808 23,328,405
2024-07-01 5.9 5.95 5.76 5.86 -0.85% 48,151 28,124,943
2024-06-28 5.86 6.08 5.79 5.91 +0.68% 61,269 36,636,753
2024-06-27 5.95 6.07 5.86 5.87 -1.84% 62,048 36,816,287
2024-06-26 5.72 6 5.65 5.98 +4% 79,614 46,341,388
2024-06-25 5.92 5.99 5.69 5.75 -2.87% 83,151 48,145,790
2024-06-24 6.19 6.21 5.9 5.92 -4.98% 63,189 38,020,185
2024-06-21 6.43 6.46 6.22 6.23 -3.11% 43,238 27,344,490
2024-06-20 6.68 6.68 6.42 6.43 -2.87% 46,541 30,350,262
2024-06-19 6.77 6.78 6.61 6.62 -1.93% 41,522 27,675,150
2024-06-18 6.67 6.75 6.59 6.75 +1.66% 41,194 27,597,002
2024-06-17 6.6 6.71 6.54 6.64 +0.45% 39,592 26,285,499
2024-06-14 6.63 6.68 6.5 6.61 -0.3% 37,390 24,589,583
2024-06-13 6.66 6.74 6.53 6.63 +0.15% 40,537 26,908,036
2024-06-12 6.59 6.74 6.58 6.62 0% 35,046 23,325,606
2024-06-11 6.4 6.66 6.27 6.62 +2.16% 51,962 33,704,613
2024-06-07 6.36 6.52 6.33 6.48 +3.02% 56,749 36,568,863
2024-06-06 6.62 6.71 6.22 6.29 -4.98% 77,716 49,693,480
2024-06-05 6.65 6.79 6.62 6.62 -2.22% 32,641 21,863,711
2024-06-04 6.83 6.89 6.67 6.77 -1.74% 47,794 32,232,513
2024-06-03 7.09 7.09 6.82 6.89 -2.41% 56,620 39,196,557
2024-05-31 7 7.11 6.99 7.06 +0.71% 40,256 28,419,581
2024-05-30 6.95 7.05 6.92 7.01 +0.14% 35,918 25,132,730
2024-05-29 6.9 7.13 6.89 7 +1.01% 47,517 33,465,950
2024-05-28 7.01 7.06 6.91 6.93 -1% 41,701 29,131,666
2024-05-27 7.03 7.03 6.78 7 +0.29% 53,118 36,493,014
2024-05-24 7.1 7.18 6.95 6.98 -2.38% 47,473 33,493,292
2024-05-23 7.3 7.3 7.12 7.15 -2.19% 47,897 34,418,729
2024-05-22 7.1 7.35 7.09 7.31 +2.38% 56,254 40,787,000
2024-05-21 7.27 7.31 7.1 7.14 -1.79% 48,495 34,712,748
2024-05-20 7.31 7.5 7.25 7.27 +0.14% 59,590 43,789,089
2024-05-17 7.18 7.27 7.11 7.26 +1.11% 50,910 36,643,854
2024-05-16 7.1 7.23 7.1 7.18 +1.13% 47,327 33,948,520
2024-05-15 7.18 7.24 7.1 7.1 -1.11% 33,317 23,862,610
2024-05-14 7.3 7.34 7.17 7.18 -0.28% 43,985 31,777,110
2024-05-13 7.41 7.42 7.16 7.2 -3.1% 56,551 40,893,892
2024-05-10 7.67 7.75 7.38 7.43 -2.75% 70,463 52,635,614
2024-05-09 7.49 7.8 7.46 7.64 +3.38% 83,144 63,613,507
2024-05-08 7.52 7.59 7.35 7.39 -1.6% 60,138 44,846,353
2024-05-07 7.4 7.51 7.37 7.51 +1.08% 45,839 34,197,958
2024-05-06 7.41 7.5 7.38 7.43 +1.78% 56,083 41,746,214
2024-04-30 7.41 7.5 7.27 7.3 -1.48% 48,278 35,418,861
2024-04-29 7.13 7.5 7.12 7.41 +4.22% 72,705 53,598,248
2024-04-26 6.98 7.14 6.84 7.11 +2.3% 80,765 56,742,142
2024-04-25 6.97 7.08 6.87 6.95 -1.28% 59,896 41,874,222
2024-04-24 6.91 7.08 6.89 7.04 +1.73% 50,709 35,538,922
2024-04-23 6.88 6.98 6.8 6.92 +1.47% 56,662 39,109,266
2024-04-22 6.73 6.95 6.61 6.82 +0.89% 52,932 36,129,469
2024-04-19 6.83 6.97 6.72 6.76 -1.89% 50,905 34,603,498
2024-04-18 7.03 7.05 6.73 6.89 -1.57% 73,370 50,710,140
2024-04-17 6.41 7.01 6.41 7 +10.58% 89,504 60,985,702
2024-04-16 6.88 6.93 6.3 6.33 -9.18% 106,707 69,773,777
2024-04-15 7.21 7.39 6.82 6.97 -4.13% 84,624 59,789,702
2024-04-12 7.56 7.59 7.24 7.27 -3.45% 76,736 56,603,958
2024-04-11 7.45 7.68 7.32 7.53 +0.53% 69,135 51,940,225
2024-04-10 7.69 7.76 7.39 7.49 -3.23% 69,029 51,974,781
2024-04-09 7.46 7.75 7.41 7.74 +4.45% 57,140 43,574,589
2024-04-08 7.8 7.84 7.4 7.41 -5.12% 62,120 47,062,541
2024-04-03 7.94 7.97 7.71 7.81 -2.13% 50,649 39,545,679
2024-04-02 7.88 8.08 7.82 7.98 +1.27% 68,369 54,397,922
2024-04-01 7.56 7.9 7.56 7.88 +4.93% 61,063 47,542,399
2024-03-29 7.47 7.55 7.36 7.51 +1.21% 46,416 34,549,146
2024-03-28 7.34 7.62 7.31 7.42 +1.78% 72,075 53,825,113
2024-03-27 7.75 7.79 7.27 7.29 -5.81% 83,330 62,546,287
2024-03-26 7.83 7.89 7.61 7.74 -1.02% 71,738 55,604,306
2024-03-25 8.28 8.28 7.79 7.82 -3.69% 79,373 63,360,379
2024-03-22 8.45 8.47 8.07 8.12 -3.79% 93,748 76,775,402
2024-03-21 8.52 8.52 8.33 8.44 -0.35% 49,046 41,331,773
2024-03-20 8.46 8.5 8.42 8.47 +0.24% 46,314 39,156,968
2024-03-19 8.48 8.53 8.42 8.45 -0.59% 43,348 36,741,986
2024-03-18 8.42 8.54 8.33 8.5 +1.67% 57,178 48,157,415
2024-03-15 8.11 8.38 8.11 8.36 +2.2% 54,125 44,700,340
2024-03-14 8.25 8.36 8.06 8.18 -1.09% 52,659 43,269,298
2024-03-13 8.32 8.38 8.18 8.27 -0.36% 48,571 40,127,136
2024-03-12 8.28 8.3 8.17 8.3 +1.1% 59,011 48,691,486
2024-03-11 7.86 8.25 7.86 8.21 +3.27% 71,513 58,146,202
2024-03-08 8 8 7.82 7.95 +0.89% 40,163 31,774,538
2024-03-07 8.05 8.15 7.88 7.88 -1.38% 48,509 38,839,801
2024-03-06 7.9 8.14 7.8 7.99 +1.14% 49,991 39,757,531
2024-03-05 7.97 8.05 7.87 7.9 -2.23% 60,567 48,085,481
2024-03-04 8.15 8.18 7.95 8.08 -0.49% 55,486 44,708,126
2024-03-01 8.12 8.2 8.01 8.12 0% 61,590 49,995,644
2024-02-29 7.68 8.12 7.6 8.12 +5.32% 73,153 58,015,964
2024-02-28 8.31 8.46 7.6 7.71 -6.66% 118,836 96,108,907
2024-02-27 7.98 8.26 7.96 8.26 +2.74% 86,947 70,666,724
2024-02-26 8.12 8.24 7.91 8.04 -0.37% 115,033 92,513,305
2024-02-23 7.67 8.34 7.59 8.07 +5.91% 117,840 93,519,508
2024-02-22 7.52 7.62 7.45 7.62 +2.01% 47,389 35,843,510
2024-02-21 7.36 7.75 7.22 7.47 +2.19% 71,799 54,078,672
2024-02-20 7.29 7.35 7.12 7.31 +0.41% 46,362 33,578,792
2024-02-19 7.47 7.54 7.19 7.28 -1.75% 98,184 72,394,106
2024-02-08 6.67 7.6 6.67 7.41 +10.27% 121,757 88,663,277
2024-02-07 6.49 6.89 6.45 6.72 +4.19% 102,133 68,646,200
2024-02-06 5.65 6.59 5.65 6.45 +9.32% 98,861 60,719,445
2024-02-05 6.47 6.56 5.79 5.9 -11.28% 118,531 72,146,338
2024-02-02 6.99 7.1 6.35 6.65 -4.86% 73,079 49,053,503
2024-02-01 7.1 7.2 6.9 6.99 -1.13% 50,185 35,315,251
2024-01-31 7.5 7.58 7.06 7.07 -5.86% 51,783 37,605,835
2024-01-30 7.69 7.8 7.51 7.51 -3.47% 43,864 33,520,183
2024-01-29 8.02 8.08 7.73 7.78 -2.99% 39,122 30,712,423
2024-01-26 8.17 8.22 8.01 8.02 -1.72% 45,310 36,715,769
2024-01-25 8 8.19 7.79 8.16 +2.77% 60,539 48,567,001
2024-01-24 7.99 8.04 7.61 7.94 +0.51% 62,264 48,638,571
2024-01-23 7.88 8.05 7.67 7.9 +0.25% 51,945 40,936,874
2024-01-22 8.4 8.43 7.88 7.88 -6.64% 71,795 58,352,737
2024-01-19 8.58 8.72 8.39 8.44 -2.2% 52,548 44,629,134
2024-01-18 8.63 8.71 8.25 8.63 -0.46% 84,754 71,740,504
2024-01-17 9.03 9.03 8.67 8.67 -4.09% 55,416 48,947,056
2024-01-16 9.01 9.16 8.91 9.04 +0.33% 46,204 41,602,732
2024-01-15 9.23 9.29 9.01 9.01 -2.49% 52,693 47,831,479
2024-01-12 9.27 9.51 9.22 9.24 -0.86% 58,339 54,590,788
2024-01-11 9.18 9.39 8.88 9.32 +1.41% 124,292 113,630,500
2024-01-10 9.19 9.48 9.12 9.19 -0.33% 45,368 42,057,636
2024-01-09 9.16 9.49 9.13 9.22 +0.55% 40,783 37,809,447
2024-01-08 9.35 9.35 9.16 9.17 -1.93% 51,028 47,043,400
2024-01-05 9.5 9.65 9.29 9.35 -1.58% 35,585 33,601,736
2024-01-04 9.67 9.68 9.45 9.5 -1.76% 33,706 32,115,042
2024-01-03 9.74 9.83 9.61 9.67 -1.23% 35,662 34,543,842
2024-01-02 9.93 9.93 9.75 9.79 -1.41% 41,198 40,364,932

时间段查看与对比

按月查看

2025年04月2025年03月2025年02月2025年01月2024年12月2024年11月2024年10月2024年09月2024年08月2024年07月2024年06月2024年05月

重要周期

2023牛市初期2022年震荡期疫情后复苏疫情冲击期市场调整期

其他热门股票数据

也许您对以下股票的历史数据也感兴趣：

同行业相关股票

热门股票推荐

ц▒ЯчАЪцЦ░цЭР 603281

2024年至今

щжЦщТвшВбф╗╜ 000959

近三个月

цБТф╕║чзСцКА 603496

近半年

ш┐ЬцЦ╣ф┐бцБп 300306

2024年至今

ф╕ЙшзТщШ▓хКб 300775

2024年至今

х║╖х░╝цЬ║чФ╡ 603111

近三个月

ф╕нчЙзшВбф╗╜ 600195

近半年

ц│Хх░ФшГЬ 000890

2024年一季度

чИ▒хиБчзСцКА 688067

近半年

хЕЖф╕░шВбф╗╜ 300695

2024年至今

热门概念板块

5G通信

ф╕нхЫ╜шБФщАЪ (600050)

近半年
智能制造

хоЭф┐бш╜пф╗╢ (600845)

近半年
新能源汽车

щХ┐хЯОц▒╜ш╜ж (601633)

2024年至今
区块链
医疗器械

чРЖщВжф╗кхЩи (300206)

近半年
AI人工智能

щЧ╗ц│░чзСцКА (600745)

近三个月
大数据

ф╕нхЫ╜ш╜пф╗╢ (600536)

近期数据
云计算

ф╕Ьш╜пщЫЖхЫв (600718)

2024年至今

按行业浏览股票数据

银行行业保险行业房地产行业医药生物行业食品饮料行业家电行业新能源行业半导体行业互联网行业汽车行业