ф╕ЙшБФшЩ╣цЩо 300384

数据更新至:

添加到对比分析

19.36 -2.42%

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

19.36
-2.42% -0.48
19.75
开盘价
19.75
最高价
19.15
最低价
63,280
成交量
数据更新至: 2025-03-25

技术指标

20.26
MA5 (5日均线)
20.67
MA10 (10日均线)
20.39
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 19.75 19.75 19.15 19.36 -2.42% 63,280 122,917,794
2025-03-24 19.95 20.24 19.29 19.84 -0.45% 88,983 175,525,138
2025-03-21 20.69 20.79 19.86 19.93 -4.32% 99,817 201,621,515
2025-03-20 21.14 21.2 20.74 20.83 -2.34% 80,406 168,451,640
2025-03-19 20.79 21.55 20.41 21.33 +1.96% 132,214 278,712,031
2025-03-18 20.85 21.04 20.5 20.92 +0.53% 87,158 181,279,588
2025-03-17 21 21.25 20.6 20.81 -0.62% 72,680 151,479,351
2025-03-14 20.8 21.2 20.45 20.94 -0.19% 104,216 217,775,416
2025-03-13 21.7 21.91 20.41 20.98 -3.67% 157,431 330,577,094
2025-03-12 21.51 22.13 21.27 21.78 +3.22% 173,556 378,009,644
2025-03-11 21.1 21.49 20.77 21.1 -1.63% 115,786 243,634,343
2025-03-10 21.51 22.15 21.13 21.45 -0.28% 168,334 363,391,620
2025-03-07 21.62 23.46 21.2 21.51 +1.65% 352,768 779,575,348
2025-03-06 19.48 21.27 19.31 21.16 +10.5% 228,149 465,544,022
2025-03-05 18.78 19.23 18.52 19.15 +1.7% 76,489 144,697,272
2025-03-04 18.44 19.01 18.36 18.83 +1.29% 54,806 102,951,805
2025-03-03 19.02 19.14 18.48 18.59 -1.74% 94,969 178,574,219
2025-02-28 19.9 19.98 18.83 18.92 -5.73% 114,901 221,834,607
2025-02-27 20.23 20.5 19.47 20.07 -0.74% 126,060 251,309,962
2025-02-26 20.21 20.56 19.91 20.22 +0.6% 106,520 215,271,760
2025-02-25 19.98 20.61 19.84 20.1 -1.08% 130,099 263,288,957
2025-02-24 20.5 21.65 20.26 20.32 -0.68% 210,206 437,949,875
2025-02-21 19.62 20.77 19.56 20.46 +3.96% 191,208 386,623,396
2025-02-20 19.46 19.94 19.36 19.68 +1.5% 161,189 316,577,204
2025-02-19 18.58 20.05 18.58 19.39 +4.47% 194,145 376,969,133
2025-02-18 19.12 19.26 18.47 18.56 -3.38% 125,673 237,594,492
2025-02-17 18.56 19.56 18.38 19.21 +4.74% 181,778 347,056,973
2025-02-14 18.41 18.49 18.05 18.34 +0.05% 89,223 163,272,910
2025-02-13 19.1 19.11 18.31 18.33 -4.18% 145,187 269,855,499
2025-02-12 19.12 19.24 18.87 19.13 -0.21% 106,581 202,763,990
2025-02-11 18.8 19.4 18.68 19.17 +1.86% 168,541 321,505,501
2025-02-10 18.96 19.08 18.55 18.82 -0.74% 123,905 231,757,865
2025-02-07 18.75 18.98 18.31 18.96 +1.07% 178,680 332,836,244
2025-02-06 18.6 18.88 18.36 18.76 +0.97% 156,993 292,845,973
2025-02-05 18.8 18.94 18.34 18.58 +1.53% 204,486 380,788,956
2025-01-27 18.58 19 18.11 18.3 -0.22% 207,441 384,054,871
2025-01-24 16.74 18.5 16.74 18.34 +10.55% 250,695 448,951,651
2025-01-23 16.65 17.3 16.56 16.59 +1.34% 137,345 232,189,243
2025-01-22 16.3 16.82 16.21 16.37 -0.37% 94,287 156,009,047
2025-01-21 16.44 16.65 16.07 16.43 +0.43% 83,025 135,361,606
2025-01-20 16.18 16.45 16.04 16.36 +2.31% 74,817 121,630,468
2025-01-17 15.88 16.14 15.7 15.99 +0.25% 59,870 95,392,703
2025-01-16 16.19 16.47 15.78 15.95 -0.44% 78,825 126,761,881
2025-01-15 16.4 16.4 15.94 16.02 -2.44% 68,444 110,488,591
2025-01-14 15.34 16.43 15.33 16.42 +7.67% 111,913 179,366,811
2025-01-13 15.38 15.56 15 15.25 -1.61% 64,986 99,212,225
2025-01-10 15.97 16.28 15.5 15.5 -3.37% 74,414 118,433,029
2025-01-09 15.8 16.36 15.8 16.04 +0.88% 83,893 135,141,593
2025-01-08 16.07 16.07 15.35 15.9 -2.03% 107,823 169,308,706
2025-01-07 15.96 16.24 15.6 16.23 +1.69% 113,528 180,969,531
2025-01-06 16.36 16.59 15.79 15.96 -2.09% 110,377 177,971,312
2025-01-03 17.36 17.48 16.27 16.3 -6.11% 151,996 255,425,094
2025-01-02 18.5 18.95 17.07 17.36 -6.77% 202,914 364,944,708
2024-12-31 19.9 20.03 18.52 18.62 -6.48% 205,262 392,655,076
2024-12-30 18.56 21.08 18.48 19.91 +6.87% 279,952 552,309,664
2024-12-27 19.02 19.1 18.46 18.63 -2.26% 146,224 273,096,699
2024-12-26 17.96 19.47 17.8 19.06 +7.38% 246,073 462,678,152
2024-12-25 17.48 18.02 17.09 17.75 +0.62% 108,424 191,141,633
2024-12-24 17.58 18.1 17.34 17.64 +2.68% 96,611 170,881,882
2024-12-23 17.82 17.82 17.07 17.18 -3.05% 75,523 131,212,324
2024-12-20 17.6 17.97 17.5 17.72 +0.17% 76,749 136,169,384
2024-12-19 16.88 17.75 16.88 17.69 +3.15% 100,101 174,628,873
2024-12-18 16.9 17.45 16.63 17.15 +1.6% 79,164 135,578,294
2024-12-17 17.66 17.79 16.83 16.88 -5.17% 97,664 167,503,185
2024-12-16 17.66 18.25 17.58 17.8 +0.45% 101,551 181,865,220
2024-12-13 18.21 18.4 17.67 17.72 -3.33% 101,301 182,084,673
2024-12-12 18.22 18.55 17.82 18.33 +0.6% 131,096 238,696,199
2024-12-11 17.36 18.49 17.26 18.22 +4.95% 172,407 310,570,618
2024-12-10 18.01 18.18 17.31 17.36 +0.12% 124,010 220,089,574
2024-12-09 17.3 17.66 17.1 17.34 +0.23% 96,262 167,182,591
2024-12-06 16.98 17.4 16.73 17.3 +3.04% 100,528 171,512,734
2024-12-05 16.62 17 16.62 16.79 +0.54% 56,152 94,366,840
2024-12-04 17.04 17.04 16.59 16.7 -2.17% 61,334 103,142,632
2024-12-03 17.21 17.26 16.85 17.07 -0.93% 78,925 134,391,905
2024-12-02 17.05 17.4 16.77 17.23 +0.94% 102,138 175,546,131
2024-11-29 16.8 17.28 16.26 17.07 +0.83% 148,501 249,215,066
2024-11-28 16.4 17.96 16.4 16.93 +2.54% 194,708 335,903,859
2024-11-27 15.55 16.8 15.27 16.51 +5.97% 98,239 155,757,827
2024-11-26 16 16.1 15.55 15.58 -2.81% 52,069 82,173,618
2024-11-25 15.93 16.29 15.55 16.03 +1.26% 83,277 132,425,801
2024-11-22 16.55 16.98 15.8 15.83 -4.87% 102,989 168,644,169
2024-11-21 17.09 17.09 16.39 16.64 -2.69% 95,772 160,002,094
2024-11-20 16.51 17.15 16.45 17.1 +3.51% 124,695 211,134,342
2024-11-19 15.9 16.55 15.78 16.52 +3.51% 157,943 256,487,097
2024-11-18 17.51 17.98 15.69 15.96 -10.44% 267,114 436,147,326
2024-11-15 18.01 19 17.66 17.82 +1.83% 310,804 568,539,423
2024-11-14 17.19 18.19 17.07 17.5 +1.8% 225,183 398,828,902
2024-11-13 17.1 17.37 16.72 17.19 +0.35% 71,184 121,534,488
2024-11-12 17.35 17.77 16.9 17.13 -0.41% 132,068 229,255,029
2024-11-11 16.71 17.2 16.7 17.2 +2.08% 82,069 139,406,406
2024-11-08 17.29 17.37 16.66 16.85 -1.12% 94,755 160,706,622
2024-11-07 16.56 17.06 16.4 17.04 +1.97% 80,486 135,055,561
2024-11-06 16.9 17.46 16.6 16.71 -1.65% 96,984 164,783,270
2024-11-05 16.64 17.15 16.36 16.99 +2.6% 96,360 162,060,684
2024-11-04 16.09 17.1 15.94 16.56 +4.09% 78,443 129,509,274
2024-11-01 16.77 16.8 15.87 15.91 -4.96% 64,604 104,693,967
2024-10-31 16.65 16.95 16.5 16.74 +0.12% 54,599 91,303,970
2024-10-30 17.37 17.37 16.5 16.72 -1.42% 67,736 113,603,087
2024-10-29 17.32 17.59 16.94 16.96 -0.29% 80,041 138,102,429
2024-10-28 16.6 17.08 16.53 17.01 +2.35% 59,140 99,455,774
2024-10-25 16.19 16.73 16.19 16.62 +2.72% 43,014 70,955,644
2024-10-24 16.26 16.3 16.06 16.18 -0.49% 35,184 56,938,351
2024-10-23 16.4 16.8 16.21 16.26 -1.57% 64,296 105,955,583
2024-10-22 16.4 16.66 16.16 16.52 +1.47% 66,848 109,652,303
2024-10-21 16 16.6 16 16.28 +1.88% 78,559 127,929,196
2024-10-18 15.31 16.28 15.12 15.98 +3.9% 81,189 127,647,035
2024-10-17 15.5 15.79 15.36 15.38 -0.32% 51,547 80,381,235
2024-10-16 15.07 15.7 14.9 15.43 +0.78% 57,372 88,480,504
2024-10-15 15.75 16.08 15.28 15.31 -3.1% 94,175 148,333,991
2024-10-14 15.75 15.88 15.15 15.8 +0.51% 72,328 112,810,440
2024-10-11 16.7 16.8 15.51 15.72 -6.82% 88,748 141,942,524
2024-10-10 17.78 17.8 16.68 16.87 -2.77% 78,007 134,095,110
2024-10-09 18.78 18.78 17.01 17.35 -12.37% 131,368 233,618,667
2024-10-08 20 20 17.6 19.8 +17.44% 144,882 273,369,664
2024-09-30 15.2 16.95 15.11 16.86 +15.09% 115,647 186,258,087
2024-09-27 14.01 15 13.97 14.65 +6.01% 73,397 106,532,583
2024-09-26 13.49 13.85 13.45 13.82 +1.39% 33,170 45,329,064
2024-09-25 13.81 13.97 13.59 13.63 +0.22% 37,407 51,451,421
2024-09-24 13.39 13.64 13.23 13.6 +2.26% 32,823 44,268,931
2024-09-23 13.27 13.35 13.13 13.3 +0.3% 16,752 22,208,338
2024-09-20 13.2 13.42 13.13 13.26 +0.45% 22,285 29,513,616
2024-09-19 13.05 13.36 13 13.2 +1.54% 24,167 31,883,792
2024-09-18 13.11 13.13 12.77 13 -0.91% 17,147 22,168,194
2024-09-13 13.21 13.29 13.05 13.12 -0.53% 17,415 22,887,119
2024-09-12 13.05 13.36 12.96 13.19 +1% 23,851 31,561,409
2024-09-11 12.92 13.24 12.91 13.06 +0.23% 25,531 33,423,204
2024-09-10 12.84 13.13 12.8 13.03 0% 20,196 26,112,429
2024-09-09 13.13 13.33 12.98 13.03 -0.76% 31,307 41,147,643
2024-09-06 13.38 13.38 13.09 13.13 -1.35% 34,373 45,518,879
2024-09-05 13.08 13.35 13.01 13.31 +1.76% 37,003 48,946,077
2024-09-04 13.01 13.17 12.94 13.08 -0.68% 28,578 37,331,979
2024-09-03 12.9 13.24 12.73 13.17 +2.89% 47,729 62,150,436
2024-09-02 12.92 13.36 12.77 12.8 -2.74% 82,935 108,381,375
2024-08-30 12.74 13.52 12.71 13.16 +10.77% 113,105 148,936,205
2024-08-29 11.52 11.88 11.44 11.88 +2.95% 24,402 28,707,198
2024-08-28 11.55 11.65 11.42 11.54 -0.77% 13,846 15,957,764
2024-08-27 11.77 11.77 11.46 11.63 +0.69% 16,586 19,191,469
2024-08-26 11.39 11.69 11.39 11.55 +0.7% 15,927 18,420,633
2024-08-23 11.45 11.61 11.34 11.47 +0.17% 11,415 13,063,520
2024-08-22 11.59 11.65 11.44 11.45 -1.04% 14,437 16,675,176
2024-08-21 11.62 11.69 11.51 11.57 -0.43% 11,975 13,890,628
2024-08-20 11.96 11.97 11.52 11.62 -3.01% 26,487 31,103,694
2024-08-19 11.66 12.25 11.6 11.98 +2.66% 34,464 41,369,939
2024-08-16 11.77 11.91 11.6 11.67 -1.44% 20,586 24,141,209
2024-08-15 11.62 11.84 11.55 11.84 +1.46% 21,551 25,297,842
2024-08-14 11.89 11.97 11.6 11.67 -2.1% 20,168 23,665,838
2024-08-13 11.8 11.93 11.75 11.92 +0.85% 12,119 14,358,834
2024-08-12 11.83 12.03 11.74 11.82 +0.85% 18,445 21,931,319
2024-08-09 11.94 12.02 11.71 11.72 -1.1% 12,841 15,220,831
2024-08-08 11.79 12 11.63 11.85 +0.17% 13,911 16,461,552
2024-08-07 11.79 11.9 11.71 11.83 +0.42% 11,987 14,154,846
2024-08-06 11.71 11.91 11.65 11.78 +1.46% 16,664 19,624,963
2024-08-05 12.02 12.17 11.61 11.61 -3.49% 24,206 28,748,649
2024-08-02 12.11 12.26 12 12.03 -1.07% 18,327 22,234,811
2024-08-01 12.2 12.3 12.13 12.16 -0.25% 15,824 19,330,929
2024-07-31 11.7 12.25 11.61 12.19 +4.19% 24,694 29,653,552
2024-07-30 11.71 11.85 11.49 11.7 +0.78% 21,321 24,915,449
2024-07-29 11.75 11.76 11.58 11.61 -1.11% 14,628 17,036,935
2024-07-26 11.5 11.83 11.5 11.74 +2.09% 17,389 20,374,210
2024-07-25 11.44 11.66 11.33 11.5 +0.52% 13,684 15,738,092
2024-07-24 11.6 11.67 11.41 11.44 -1.21% 14,594 16,800,700
2024-07-23 11.91 11.98 11.57 11.58 -2.93% 22,534 26,450,586
2024-07-22 12.15 12.17 11.86 11.93 -1.89% 20,110 24,103,278
2024-07-19 12.1 12.32 12.03 12.16 +0.41% 13,091 15,923,124
2024-07-18 12.04 12.2 11.93 12.11 -0.25% 16,796 20,217,513
2024-07-17 12.19 12.32 11.9 12.14 -0.74% 22,117 26,796,888
2024-07-16 12.37 12.43 12.14 12.23 -1.45% 13,841 16,930,927
2024-07-15 12.49 12.69 12.32 12.41 -1.19% 16,316 20,299,622
2024-07-12 12.64 12.74 12.5 12.56 -0.4% 14,897 18,786,735
2024-07-11 12.37 12.69 12.22 12.61 +3.7% 19,726 24,745,577
2024-07-10 12.21 12.36 12.13 12.16 -0.41% 13,401 16,394,787
2024-07-09 12.06 12.23 11.8 12.21 +1.24% 19,818 23,849,563
2024-07-08 12.42 12.47 12 12.06 -2.74% 17,746 21,553,533
2024-07-05 12.11 12.48 11.94 12.4 +2.48% 23,021 28,207,978
2024-07-04 12.65 12.71 12.03 12.1 -4.8% 30,635 37,622,987
2024-07-03 13 13.05 12.61 12.71 -1.17% 23,851 30,391,458
2024-07-02 13.23 13.29 12.8 12.86 -2.8% 29,001 37,737,295
2024-07-01 13.1 13.29 13 13.23 +0.84% 23,206 30,548,765
2024-06-28 13.02 13.32 13.02 13.12 +0.23% 15,451 20,362,142
2024-06-27 13.34 13.47 13.08 13.09 -2.39% 14,047 18,594,483
2024-06-26 13.05 13.44 12.87 13.41 +2.84% 14,678 19,342,831
2024-06-25 12.96 13.25 12.88 13.04 +0.62% 17,730 23,164,227
2024-06-24 13.51 13.51 12.87 12.96 -4.5% 28,308 37,039,623
2024-06-21 13.58 13.75 13.17 13.57 +1.72% 20,614 27,878,309
2024-06-20 13.68 13.86 13.32 13.34 -3.4% 17,175 23,223,734
2024-06-19 13.95 13.98 13.81 13.81 -0.93% 13,338 18,539,272
2024-06-18 13.79 13.99 13.68 13.94 +1.83% 17,823 24,711,568
2024-06-17 13.79 13.87 13.6 13.69 -1.16% 16,888 23,152,311
2024-06-14 13.97 14.06 13.75 13.85 -0.43% 14,097 19,565,503
2024-06-13 14.07 14.08 13.82 13.91 -0.29% 14,964 20,823,276
2024-06-12 13.81 14.07 13.67 13.95 -1.9% 18,130 25,271,819
2024-06-11 14.25 14.3 13.93 14.22 +0.28% 19,148 27,037,370
2024-06-07 14.23 14.33 14.02 14.18 +1.36% 25,257 35,801,818
2024-06-06 14.36 14.46 13.75 13.99 -2.51% 49,950 70,186,658
2024-06-05 15.2 15.25 14.25 14.35 -5.96% 84,994 124,313,666
2024-06-04 15.3 15.58 15.13 15.26 -1.42% 37,136 56,728,066
2024-06-03 15.59 16.08 15.31 15.48 -0.71% 40,337 63,377,429
2024-05-31 15.27 15.75 15.1 15.59 +3.04% 32,464 50,309,568
2024-05-30 15.29 15.36 15.06 15.13 -0.79% 16,404 24,973,537
2024-05-29 15.06 15.3 15.06 15.25 +0.2% 12,340 18,802,743
2024-05-28 15.2 15.36 15.14 15.22 +0.26% 15,750 24,018,675
2024-05-27 15.05 15.28 14.83 15.18 +0.6% 17,280 25,968,881
2024-05-24 15.18 15.35 15.04 15.09 -0.66% 15,353 23,308,332
2024-05-23 15.4 15.48 15.08 15.19 -2.06% 18,754 28,534,357
2024-05-22 15.3 15.55 15.28 15.51 +1.04% 19,915 30,753,008
2024-05-21 15.39 15.54 15.23 15.35 -0.45% 16,621 25,536,085
2024-05-20 15.24 15.56 15.23 15.42 +1.18% 22,458 34,539,492
2024-05-17 15.12 15.25 15.01 15.24 +0.79% 14,739 22,342,838
2024-05-16 15.3 15.51 15.05 15.12 -0.92% 24,053 36,702,351
2024-05-15 15.35 15.46 15.25 15.26 -0.91% 15,133 23,251,480
2024-05-14 15.27 15.45 15.15 15.4 +0.92% 22,595 34,650,356
2024-05-13 15 15.37 14.86 15.26 +0.79% 29,081 44,201,780
2024-05-10 15.31 15.35 15.03 15.14 -0.66% 20,703 31,489,603
2024-05-09 15.3 15.4 15.15 15.24 -0.39% 23,861 36,450,705
2024-05-08 15.14 15.39 15.08 15.3 +0.46% 23,189 35,328,971
2024-05-07 15.02 15.33 14.97 15.23 +0.79% 28,955 43,822,316
2024-05-06 14.99 15.17 14.7 15.11 +2.93% 30,552 45,846,725
2024-04-30 14.56 14.77 14.42 14.68 +0.55% 29,183 42,702,884
2024-04-29 14.26 14.72 14.15 14.6 +2.38% 49,919 72,131,240
2024-04-26 14.15 14.38 13.92 14.26 +0.42% 59,816 85,003,890
2024-04-25 14.3 14.59 14.1 14.2 +3.35% 61,618 88,304,212
2024-04-24 13.51 13.74 13.32 13.74 +1.48% 23,676 32,167,519
2024-04-23 13.1 13.63 13.1 13.54 +2.34% 21,009 28,278,421
2024-04-22 13.16 13.44 12.71 13.23 +0.53% 21,699 28,510,908
2024-04-19 13.17 13.34 13.03 13.16 +0.3% 14,975 19,669,169
2024-04-18 13.36 13.42 13.09 13.12 -0.61% 18,292 24,296,909
2024-04-17 12.66 13.2 12.58 13.2 +5.52% 25,431 33,064,370
2024-04-16 12.77 13.04 12.35 12.51 -3.4% 32,225 40,498,771
2024-04-15 13.4 13.58 12.71 12.95 -3.07% 27,287 35,573,454
2024-04-12 13.74 13.8 13.34 13.36 -2.48% 20,127 27,237,443
2024-04-11 13.48 14.09 13.41 13.7 +0.96% 25,246 34,899,860
2024-04-10 13.69 13.84 13.52 13.57 -0.37% 32,877 44,868,024
2024-04-09 13.53 13.66 13.38 13.62 +1.19% 19,433 26,246,543
2024-04-08 13.98 13.98 13.39 13.46 -3.99% 25,562 34,904,264
2024-04-03 14.03 14.13 13.65 14.02 +0.36% 30,602 42,688,337
2024-04-02 13.87 14.1 13.87 13.97 +0.07% 23,857 33,366,725
2024-04-01 13.69 14.05 13.69 13.96 +1.75% 22,088 30,626,859
2024-03-29 13.3 13.77 13.27 13.72 +3.63% 27,170 36,878,691
2024-03-28 13.05 13.43 13.05 13.24 +1.46% 23,797 31,583,214
2024-03-27 13.51 13.69 13.05 13.05 -4.74% 44,584 59,240,867
2024-03-26 13.68 13.85 13.44 13.7 +0.59% 25,764 35,169,933
2024-03-25 13.94 14.06 13.62 13.62 -2.44% 20,544 28,465,488
2024-03-22 14.22 14.36 13.69 13.96 -1.62% 44,067 61,548,832
2024-03-21 14.4 14.64 14.11 14.19 -1.6% 51,091 72,995,723
2024-03-20 14.41 14.52 14.32 14.42 -0.21% 25,163 36,239,176
2024-03-19 14.72 14.84 14.45 14.45 -2.03% 23,468 34,145,859
2024-03-18 14.67 14.9 14.59 14.75 +0.34% 20,705 30,476,402
2024-03-15 14.23 14.7 14.1 14.7 +3.3% 19,888 28,713,457
2024-03-14 14.45 14.5 14.15 14.23 -1.18% 23,810 33,985,570
2024-03-13 14.41 14.66 14.31 14.4 -0.07% 35,424 51,271,634
2024-03-12 14.66 14.66 14.22 14.41 -1.3% 29,299 42,236,611
2024-03-11 14.4 14.8 14.25 14.6 +1.18% 35,725 52,001,940
2024-03-08 13.85 14.59 13.7 14.43 +3.89% 50,612 72,038,774
2024-03-07 13.97 14.3 13.89 13.89 +0.43% 45,321 63,806,620
2024-03-06 13.83 14.29 13.72 13.83 -0.36% 32,674 45,682,762
2024-03-05 13.83 14.02 13.34 13.88 -0.36% 51,448 70,772,777
2024-03-04 13.97 14.18 13.25 13.93 -1% 83,448 113,491,542
2024-03-01 13.22 14.14 13.05 14.07 +6.75% 75,640 103,567,775
2024-02-29 12.64 13.24 12.51 13.18 +3.37% 53,972 70,054,388
2024-02-28 13.55 13.74 12.73 12.75 -6.04% 59,053 78,653,097
2024-02-27 13 13.6 12.8 13.57 +3.83% 49,678 66,072,900
2024-02-26 12.91 13.32 12.8 13.07 +2.67% 58,934 77,436,179
2024-02-23 12.8 12.85 12.4 12.73 +2.66% 39,251 49,484,257
2024-02-22 12.08 12.4 12.08 12.4 +1.97% 25,385 31,141,835
2024-02-21 12.02 12.64 11.95 12.16 +0.16% 42,991 52,939,209
2024-02-20 12.42 12.56 12.01 12.14 -4.03% 39,218 47,955,163
2024-02-19 12.44 12.69 12.23 12.65 +2.51% 66,187 82,526,002
2024-02-08 10.85 12.4 10.61 12.34 +14.37% 71,680 82,374,914
2024-02-07 10.66 11.18 10.29 10.79 +1.03% 58,403 62,796,437
2024-02-06 9.78 10.96 9.24 10.68 +6.16% 79,063 80,011,102
2024-02-05 11.14 11.18 9.8 10.06 -10.26% 72,805 74,384,298
2024-02-02 12 12.1 10.81 11.21 -6.58% 56,262 64,065,461
2024-02-01 12.3 12.34 11.82 12 -2.68% 37,697 45,408,839
2024-01-31 12.99 13.05 12.3 12.33 -4.86% 29,129 36,830,324
2024-01-30 13.28 13.46 12.91 12.96 -3.07% 18,568 24,538,155
2024-01-29 13.8 13.83 13.31 13.37 -2.55% 27,600 37,302,359
2024-01-26 13.74 14.07 13.62 13.72 -0.44% 25,035 34,580,547
2024-01-25 13.38 13.8 13.23 13.78 +3.07% 30,525 41,560,892
2024-01-24 13.28 13.39 12.83 13.37 +1.52% 28,424 37,418,729
2024-01-23 12.91 13.2 12.61 13.17 +1.86% 43,770 56,876,937
2024-01-22 13.77 13.86 12.86 12.93 -6.51% 37,511 49,892,486
2024-01-19 14.25 14.32 13.69 13.83 -2.95% 40,372 56,170,718
2024-01-18 14.55 14.55 13.8 14.25 -2.06% 38,184 53,834,719
2024-01-17 14.88 15.11 14.55 14.55 -2.41% 15,313 22,587,280
2024-01-16 14.98 15.04 14.65 14.91 -0.4% 17,397 25,791,940
2024-01-15 15.02 15.14 14.82 14.97 -0.2% 19,391 29,028,443
2024-01-12 15.03 15.33 14.97 15 -0.73% 20,820 31,456,311
2024-01-11 14.83 15.13 14.71 15.11 +1.82% 22,947 34,228,067
2024-01-10 14.91 15.15 14.56 14.84 +0.07% 35,095 52,178,014
2024-01-09 15.1 15.39 14.66 14.83 -1.72% 62,537 93,968,748
2024-01-08 15.34 15.35 15.06 15.09 -0.92% 32,563 49,605,139
2024-01-05 15.96 16 15.15 15.23 -3.61% 39,419 61,186,714
2024-01-04 15.84 15.96 15.69 15.8 -0.25% 14,065 22,251,014
2024-01-03 16.07 16.19 15.73 15.84 -1.74% 30,576 48,654,761
2024-01-02 16.07 16.15 15.94 16.12 +1% 15,659 25,145,669

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

хНОхдПх╣╕чжП 600340

近半年

ф╕нщЗСхЕмхП╕ 601995

2024年一季度

х║╖х╕МщАЪф┐б 688653

2023年全年

хНЧф║мхХЖцЧЕ 600250

近三个月

ф║мц║РчОпф┐Э 688096

2022-2023两年

ч╛Ох░ФщЫЕ 600107

近三个月

чжПчФ░ц▒╜ш╜ж 600166

2023年全年

шп║ц│░чФЯчЙй 688076

2023年全年

ш╡ЫчЙ╣цЦ░цЭР 688398

2024年至今

шТЩц│░щлШцЦ░ 300876

近期数据

热门概念板块

虚拟现实
生物医药

цБТчСЮхМ╗шНп (600276)

2024年一季度
光伏产业
区块链
储能电池
新能源汽车
芯片

хЫ╜ц░СцКАцЬп (300077)

2024年至今
智能制造

чзСхдзцЩ║шГ╜ (300222)

2023年全年

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