хдйхТМщШ▓хКб 300397

数据更新至:

添加到对比分析

15.01 -5.30%

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

15.01
-5.3% -0.84
15.15
开盘价
15.65
最高价
14.8
最低价
432,181
成交量
数据更新至: 2025-03-25

技术指标

14.71
MA5 (5日均线)
14.00
MA10 (10日均线)
13.12
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 15.15 15.65 14.8 15.01 -5.3% 432,181 652,781,315
2025-03-24 15.4 15.94 14.7 15.85 +4.28% 1,002,449 1,540,092,510
2025-03-21 14.22 16.5 14.2 15.2 +7.19% 1,283,913 1,955,263,776
2025-03-20 13.17 14.49 13.02 14.18 +6.7% 793,943 1,098,509,262
2025-03-19 13.37 13.95 13.1 13.29 -3.2% 457,295 615,308,437
2025-03-18 13.49 13.88 13.2 13.73 +2.69% 587,563 796,043,323
2025-03-17 14.11 15 13.3 13.37 -1.11% 925,739 1,306,162,327
2025-03-14 13.36 13.75 12.76 13.52 +3.6% 598,015 794,243,455
2025-03-13 12.7 13.06 12.41 13.05 +2.35% 292,311 371,490,499
2025-03-12 12.66 13.11 12.5 12.75 +0.31% 294,962 376,812,853
2025-03-11 12.3 12.79 12.16 12.71 +1.6% 228,680 288,620,887
2025-03-10 12.61 12.75 12.45 12.51 +1.05% 178,615 224,861,688
2025-03-07 12.39 12.84 12.33 12.38 -0.48% 235,673 296,370,840
2025-03-06 12.48 12.53 12.36 12.44 -0.4% 165,997 206,807,496
2025-03-05 12.32 12.59 12.25 12.49 -0.08% 209,646 260,433,038
2025-03-04 11.63 13.22 11.6 12.5 +8.04% 318,155 395,695,024
2025-03-03 11.47 11.84 11.38 11.57 +0.87% 96,374 112,538,454
2025-02-28 12.1 12.17 11.41 11.47 -5.44% 127,947 149,967,654
2025-02-27 12.25 12.47 11.89 12.13 -1.46% 129,404 157,253,219
2025-02-26 12.32 12.35 12.13 12.31 +0.16% 115,978 142,057,028
2025-02-25 12.1 12.47 12.01 12.29 -0.08% 139,514 171,490,320
2025-02-24 12.08 12.5 12.05 12.3 +0.99% 169,284 207,903,639
2025-02-21 12.05 12.25 12.03 12.18 -0.81% 193,267 234,429,885
2025-02-20 11.71 12.37 11.66 12.28 +5.41% 265,003 321,980,158
2025-02-19 11.34 11.7 11.34 11.65 +3.01% 122,013 140,752,507
2025-02-18 11.82 11.9 11.25 11.31 -5.12% 147,081 169,807,949
2025-02-17 11.72 12.11 11.72 11.92 +1.27% 152,491 182,374,685
2025-02-14 11.66 11.82 11.53 11.77 +0.17% 111,050 129,852,618
2025-02-13 11.8 11.99 11.68 11.75 -0.76% 121,488 143,710,796
2025-02-12 11.72 11.91 11.71 11.84 +0.34% 116,440 137,651,294
2025-02-11 11.96 11.96 11.74 11.8 -1.99% 129,565 153,314,459
2025-02-10 11.8 12.12 11.71 12.04 +2.03% 170,989 204,388,563
2025-02-07 11.71 11.8 11.44 11.8 +1.72% 192,792 223,849,469
2025-02-06 11.38 11.6 11.15 11.6 +2.56% 131,116 150,046,628
2025-02-05 10.94 11.42 10.94 11.31 +3.57% 140,213 157,895,390
2025-01-27 10.95 11.1 10.79 10.92 +0.09% 113,264 124,232,470
2025-01-24 10.57 10.97 10.48 10.91 +2.73% 124,784 134,166,755
2025-01-23 10.71 10.92 10.59 10.62 +0.19% 107,053 115,297,131
2025-01-22 10.73 10.73 10.52 10.6 -1.58% 99,378 105,349,242
2025-01-21 10.61 10.79 10.44 10.77 +1.89% 127,062 134,970,568
2025-01-20 10.53 10.63 10.37 10.57 +0.86% 81,601 85,870,016
2025-01-17 10.5 10.65 10.37 10.48 -1.04% 81,149 85,165,039
2025-01-16 10.61 10.78 10.46 10.59 +0.38% 91,429 97,066,444
2025-01-15 10.68 10.72 10.5 10.55 -1.31% 78,457 83,140,578
2025-01-14 10.15 10.69 10.15 10.69 +5.74% 128,499 134,916,857
2025-01-13 10 10.21 9.72 10.11 +0.2% 79,384 79,551,073
2025-01-10 10.39 10.54 10.09 10.09 -3.07% 95,948 99,008,506
2025-01-09 10.33 10.57 10.3 10.41 +0.87% 128,008 133,514,969
2025-01-08 10.21 10.35 9.85 10.32 +0.58% 123,433 125,143,750
2025-01-07 9.91 10.27 9.88 10.26 +4.06% 89,162 89,784,496
2025-01-06 10 10.11 9.71 9.86 -1.5% 102,118 101,217,651
2025-01-03 10.62 10.72 9.97 10.01 -5.74% 145,556 148,861,052
2025-01-02 10.99 11.13 10.47 10.62 -3.37% 120,529 129,824,392
2024-12-31 11.42 11.43 10.95 10.99 -3.6% 90,942 101,548,003
2024-12-30 11.56 11.58 11.27 11.4 -1.38% 87,689 100,223,831
2024-12-27 11.58 11.79 11.51 11.56 +2.03% 149,471 174,247,287
2024-12-26 11.2 11.48 11.2 11.33 +1.07% 74,192 84,507,980
2024-12-25 11.57 11.63 11.05 11.21 -3.28% 125,889 141,340,471
2024-12-24 11.78 11.91 11.41 11.59 -1.53% 137,251 159,097,291
2024-12-23 12.3 12.31 11.69 11.77 -4.15% 126,805 151,481,181
2024-12-20 12.06 12.32 11.96 12.28 +1.82% 108,454 132,255,110
2024-12-19 11.98 12.1 11.79 12.06 -0.33% 106,899 127,848,195
2024-12-18 12.17 12.21 11.94 12.1 +0.67% 92,112 111,336,213
2024-12-17 12.4 12.52 12 12.02 -3.53% 131,662 160,838,045
2024-12-16 12.8 12.92 12.36 12.46 -3.19% 170,424 215,351,486
2024-12-13 13.39 13.39 12.86 12.87 -4.81% 227,688 298,198,334
2024-12-12 13.51 13.85 13.41 13.52 -0.81% 174,902 237,665,253
2024-12-11 13.36 13.68 13.36 13.63 +1.49% 177,913 240,959,854
2024-12-10 13.84 13.99 13.4 13.43 -0.59% 238,605 325,314,943
2024-12-09 13.68 13.77 13.36 13.51 -2.74% 249,540 337,369,186
2024-12-06 13.75 14.21 13.56 13.89 +4.12% 445,334 620,007,547
2024-12-05 12.88 13.34 12.85 13.34 +3.09% 201,490 264,820,554
2024-12-04 13.06 13.15 12.89 12.94 -2.12% 163,346 212,732,461
2024-12-03 13.04 13.52 13 13.22 +0.69% 256,579 340,059,770
2024-12-02 12.85 13.14 12.81 13.13 +2.34% 189,097 246,110,884
2024-11-29 12.64 12.95 12.43 12.83 +0.94% 169,331 215,340,533
2024-11-28 12.69 13.1 12.56 12.71 +0.16% 155,027 199,188,651
2024-11-27 12.23 12.69 11.96 12.69 +2.34% 170,047 209,583,277
2024-11-26 12.73 12.99 12.38 12.4 -3.28% 176,522 222,485,900
2024-11-25 12.8 13.01 12.41 12.82 -2.73% 247,628 314,530,326
2024-11-22 12.91 14.34 12.63 13.18 +1.7% 452,009 609,100,486
2024-11-21 13.02 13.29 12.71 12.96 -0.69% 187,678 243,465,836
2024-11-20 12.54 13.05 12.38 13.05 +3.98% 199,771 254,918,091
2024-11-19 12.33 12.56 12.05 12.55 +3.12% 175,900 216,960,619
2024-11-18 12.86 12.97 11.93 12.17 -4.7% 220,884 271,979,577
2024-11-15 13.41 13.58 12.73 12.77 -4.77% 227,959 299,900,920
2024-11-14 13.9 13.98 13.39 13.41 -3.66% 182,055 248,238,025
2024-11-13 13.88 14.19 13.46 13.92 -1.35% 246,520 340,655,466
2024-11-12 14.79 14.87 13.94 14.11 -4.21% 381,105 543,675,513
2024-11-11 14.5 14.82 14.13 14.73 +2.01% 421,101 612,808,009
2024-11-08 14.18 14.96 14.15 14.44 +2.05% 469,472 682,247,105
2024-11-07 13.9 14.59 13.6 14.15 -1.46% 418,327 586,950,956
2024-11-06 14.75 15.18 14.27 14.36 -0.9% 620,245 914,547,987
2024-11-05 13.48 14.57 13.42 14.49 +7.97% 561,756 801,186,466
2024-11-04 13 13.43 12.89 13.42 +1.28% 267,279 353,462,446
2024-11-01 13.96 14.6 13.22 13.25 -5.36% 506,880 708,329,990
2024-10-31 13.85 14.27 13.58 14 +0.5% 418,242 583,998,770
2024-10-30 13.81 14.12 13.57 13.93 -0.43% 353,931 491,457,773
2024-10-29 14.55 14.93 13.95 13.99 -5.15% 577,527 824,829,812
2024-10-28 15.1 15.29 14.55 14.75 +0.48% 549,647 816,966,955
2024-10-25 14.3 15.35 14.3 14.68 +0.34% 633,640 941,464,291
2024-10-24 15.09 15.26 14.36 14.63 -6.87% 693,497 1,018,076,936
2024-10-23 14.01 16.9 13.93 15.71 +7.53% 1,343,516 2,055,733,872
2024-10-22 15.66 16.42 14.54 14.61 +3.03% 1,513,582 2,333,463,146
2024-10-21 11.99 14.18 11.99 14.18 +19.97% 752,303 1,015,432,075
2024-10-18 11.4 12.18 11.16 11.82 +2.16% 500,455 584,151,267
2024-10-17 11.89 12.11 11.5 11.57 -3.34% 383,973 453,271,969
2024-10-16 11.88 12.38 11.48 11.97 -0.17% 434,313 516,332,288
2024-10-15 11.35 12.45 11.3 11.99 +0.84% 642,757 767,042,231
2024-10-14 11.57 12.98 11.4 11.89 +5.41% 611,861 736,470,851
2024-10-11 11.8 11.8 10.77 11.28 -8.44% 432,465 483,849,423
2024-10-10 10.98 13 10.98 12.32 +12.1% 760,808 917,374,240
2024-10-09 11.5 11.83 10.93 10.99 -9.7% 481,748 548,600,714
2024-10-08 12.18 12.18 10.91 12.17 +19.9% 765,589 909,624,960
2024-09-30 9.1 10.25 8.93 10.15 +15.47% 401,747 387,080,851
2024-09-27 8.54 8.9 8.37 8.79 +5.9% 215,178 185,545,869
2024-09-26 8.1 8.3 8.08 8.3 +1.72% 117,355 96,118,638
2024-09-25 8.2 8.31 8.09 8.16 +0.49% 149,657 122,712,973
2024-09-24 7.96 8.12 7.86 8.12 +2.27% 116,371 93,246,106
2024-09-23 7.73 8.02 7.7 7.94 +2.45% 87,253 68,999,887
2024-09-20 7.8 7.81 7.69 7.75 0% 50,517 39,164,661
2024-09-19 7.62 7.81 7.55 7.75 +2.24% 62,991 48,550,505
2024-09-18 7.68 7.76 7.44 7.58 -1.94% 65,917 49,815,603
2024-09-13 7.86 7.9 7.73 7.73 -0.51% 66,642 52,079,411
2024-09-12 7.68 7.86 7.68 7.77 +0.65% 61,551 48,126,608
2024-09-11 7.82 7.85 7.68 7.72 -1.4% 43,325 33,428,005
2024-09-10 7.74 7.87 7.58 7.83 +1.42% 59,711 46,098,506
2024-09-09 7.68 7.81 7.62 7.72 -0.64% 54,890 42,325,618
2024-09-06 7.9 7.95 7.76 7.77 -1.52% 54,523 42,694,806
2024-09-05 7.78 7.93 7.75 7.89 +1.94% 62,371 48,997,385
2024-09-04 7.82 7.84 7.72 7.74 -1.9% 68,484 53,185,360
2024-09-03 7.84 8.05 7.78 7.89 +2.33% 105,171 83,069,118
2024-09-02 8.03 8.03 7.71 7.71 -3.99% 112,233 88,046,998
2024-08-30 7.9 8.16 7.85 8.03 +1.65% 106,899 85,965,579
2024-08-29 7.8 7.97 7.65 7.9 -1% 102,094 80,205,465
2024-08-28 8 8.12 7.92 7.98 -0.37% 55,528 44,609,742
2024-08-27 8.28 8.3 7.98 8.01 -3.49% 68,749 55,606,297
2024-08-26 8.27 8.33 8.18 8.3 +0.97% 49,991 41,393,888
2024-08-23 8.3 8.44 8.14 8.22 -1.32% 64,671 53,165,774
2024-08-22 8.44 8.55 8.31 8.33 -1.3% 64,278 54,069,228
2024-08-21 8.58 8.58 8.43 8.44 -0.35% 45,501 38,665,184
2024-08-20 8.63 8.64 8.41 8.47 -2.19% 61,025 51,859,332
2024-08-19 8.72 8.74 8.52 8.66 +0.12% 59,533 51,512,832
2024-08-16 8.85 8.89 8.62 8.65 -2.26% 76,876 67,122,786
2024-08-15 8.79 8.91 8.64 8.85 +0.8% 75,087 66,107,739
2024-08-14 8.86 8.91 8.74 8.78 -0.9% 68,658 60,554,124
2024-08-13 8.71 8.92 8.67 8.86 +2.31% 93,071 81,862,438
2024-08-12 8.87 8.88 8.62 8.66 -2.37% 72,150 62,671,681
2024-08-09 9.07 9.2 8.86 8.87 -1.77% 110,182 99,023,814
2024-08-08 9.51 9.51 8.98 9.03 -4.95% 172,131 156,852,568
2024-08-07 9.63 9.7 9.38 9.5 +1.71% 171,544 163,646,147
2024-08-06 9.25 9.42 9.06 9.34 +2.41% 130,649 121,267,366
2024-08-05 9.41 9.73 9.1 9.12 -4.7% 198,360 185,722,172
2024-08-02 9.6 9.86 9.52 9.57 -1.44% 195,926 189,961,084
2024-08-01 9.52 9.92 9.4 9.71 +0.83% 258,012 250,878,268
2024-07-31 9.09 9.81 9.08 9.63 +5.59% 250,635 236,110,906
2024-07-30 9 9.2 8.89 9.12 +0.77% 124,851 113,154,635
2024-07-29 8.89 9.12 8.85 9.05 +2.14% 137,376 123,596,752
2024-07-26 8.51 8.9 8.5 8.86 +4.11% 123,123 108,011,637
2024-07-25 8.44 8.62 8.3 8.51 0% 68,504 57,960,792
2024-07-24 8.54 8.74 8.46 8.51 -0.47% 77,091 66,043,782
2024-07-23 8.77 8.85 8.55 8.55 -3.06% 66,087 57,475,367
2024-07-22 8.78 8.9 8.7 8.82 +2.56% 99,134 87,257,498
2024-07-19 8.5 8.68 8.46 8.6 +0.94% 74,040 63,639,721
2024-07-18 8.5 8.62 8.22 8.52 -0.47% 106,090 89,043,925
2024-07-17 8.8 8.8 8.56 8.56 -3.06% 76,491 66,170,240
2024-07-16 8.72 8.84 8.65 8.83 0% 72,214 63,229,400
2024-07-15 9.02 9.15 8.8 8.83 -0.9% 102,903 92,018,600
2024-07-12 9.13 9.15 8.88 8.91 -2.3% 82,404 74,027,948
2024-07-11 9.04 9.14 8.95 9.12 +2.7% 90,295 81,910,760
2024-07-10 8.92 8.99 8.77 8.88 +0.23% 81,445 72,550,740
2024-07-09 8.69 8.9 8.53 8.86 +1.72% 105,352 91,971,327
2024-07-08 8.99 8.99 8.69 8.71 -3.22% 75,914 66,635,813
2024-07-05 8.9 9.04 8.76 9 +1.12% 82,714 73,768,982
2024-07-04 9.1 9.21 8.89 8.9 -2.52% 85,596 77,338,915
2024-07-03 9.27 9.32 9.1 9.13 -2.67% 86,767 79,464,838
2024-07-02 9.34 9.57 9.22 9.38 +0.97% 142,230 133,711,307
2024-07-01 9.21 9.3 9 9.29 +0.98% 99,952 91,590,368
2024-06-28 9.01 9.34 9 9.2 +2.79% 137,248 126,627,520
2024-06-27 9.22 9.26 8.95 8.95 -2.82% 104,829 95,282,283
2024-06-26 8.95 9.25 8.74 9.21 +3.02% 118,750 107,431,589
2024-06-25 9 9.14 8.8 8.94 +0.9% 121,524 109,090,161
2024-06-24 9.38 9.43 8.85 8.86 -5.14% 142,124 128,268,505
2024-06-21 9.27 9.51 9.19 9.34 0% 100,842 94,392,488
2024-06-20 9.83 9.85 9.31 9.34 -5.85% 208,211 198,167,479
2024-06-19 9.8 10.12 9.71 9.92 +1.22% 242,869 241,401,545
2024-06-18 9.55 9.85 9.39 9.8 +3.16% 179,130 173,866,435
2024-06-17 9.52 9.75 9.45 9.5 -1.14% 114,197 109,194,870
2024-06-14 9.61 9.65 9.38 9.61 +0.1% 119,198 113,282,915
2024-06-13 9.68 9.74 9.55 9.6 -1.64% 132,505 127,439,250
2024-06-12 9.5 9.88 9.45 9.76 +2.2% 172,365 167,685,703
2024-06-11 9.35 9.6 9.1 9.55 +1.6% 152,741 143,498,811
2024-06-07 9.41 9.61 9.25 9.4 +0.75% 181,632 171,304,171
2024-06-06 10 10.07 9.3 9.33 -7.35% 328,518 313,048,905
2024-06-05 9.93 10.35 9.92 10.07 +0.8% 237,718 241,895,594
2024-06-04 10 10.19 9.75 9.99 -1.28% 220,271 218,330,786
2024-06-03 10.36 10.58 9.95 10.12 -0.88% 295,138 303,968,134
2024-05-31 10.12 10.39 10.01 10.21 +0.89% 218,014 222,525,237
2024-05-30 10 10.35 9.8 10.12 -0.3% 241,372 244,018,074
2024-05-29 10.45 10.79 9.94 10.15 -2.22% 304,502 312,371,523
2024-05-28 10.6 10.75 10.32 10.38 -2.35% 268,292 281,502,415
2024-05-27 10.66 10.93 10.3 10.63 -1.85% 408,184 428,273,591
2024-05-24 11.08 11.93 10.8 10.83 -5.08% 649,545 733,997,668
2024-05-23 11.75 12.55 11.24 11.41 -2.06% 790,381 954,536,738
2024-05-22 11.45 11.83 11.34 11.65 +1.04% 407,088 471,362,394
2024-05-21 11.88 12.09 11.48 11.53 -6.18% 470,128 549,190,513
2024-05-20 11.57 12.36 11.39 12.29 +8.19% 729,132 871,970,273
2024-05-17 10.69 11.37 10.42 11.36 +8.4% 549,346 601,361,869
2024-05-16 10.43 10.76 10.33 10.48 -0.47% 303,806 320,499,479
2024-05-15 10.38 11.01 10.35 10.53 +2.03% 453,228 485,416,815
2024-05-14 10.37 10.52 10.13 10.32 -1.71% 279,729 286,714,583
2024-05-13 10.86 11.11 10.31 10.5 -8.14% 498,633 529,500,216
2024-05-10 11.1 11.99 11.1 11.43 +2.14% 590,510 686,547,795
2024-05-09 10.96 11.46 10.78 11.19 +1.36% 412,624 458,823,044
2024-05-08 11.4 11.4 10.88 11.04 -6.12% 427,109 473,639,746
2024-05-07 10.78 11.89 10.56 11.76 +7.3% 750,006 862,399,627
2024-05-06 11.07 11.24 10.86 10.96 -1.7% 529,160 581,464,072
2024-04-30 11.95 12.3 11.13 11.15 -7.01% 760,202 888,832,623
2024-04-29 11.91 12.55 11.47 11.99 +10.2% 1,120,067 1,341,009,813
2024-04-26 9.08 10.88 9.08 10.88 +19.96% 493,738 519,323,920
2024-04-25 9.46 9.7 8.91 9.07 +1.57% 345,388 321,387,269
2024-04-24 8.79 9.18 8.79 8.93 +0.79% 228,494 205,334,831
2024-04-23 9.05 9.41 8.78 8.86 -3.59% 362,089 325,367,744
2024-04-22 8.12 9.78 8.12 9.19 +12.76% 399,117 361,478,500
2024-04-19 7.45 8.45 7.42 8.15 +7.38% 208,853 167,712,420
2024-04-18 7.55 7.91 7.46 7.59 +1.88% 114,250 88,147,450
2024-04-17 7.08 7.48 7 7.45 +8.6% 96,409 70,719,821
2024-04-16 7.5 7.54 6.71 6.86 -11.25% 137,988 96,956,085
2024-04-15 7.97 8.22 7.58 7.73 -3.01% 108,776 86,148,248
2024-04-12 7.97 8.18 7.95 7.97 -0.38% 80,483 64,959,360
2024-04-11 8.2 8.2 7.99 8 -2.44% 84,591 68,486,967
2024-04-10 8.47 8.48 8.02 8.2 -4.21% 133,317 109,152,370
2024-04-09 8.55 8.71 8.38 8.56 +1.06% 103,121 87,840,794
2024-04-08 8.75 8.79 8.46 8.47 -4.4% 114,211 97,981,172
2024-04-03 9.09 9.13 8.76 8.86 -4.22% 164,108 145,970,628
2024-04-02 9.5 9.59 9.18 9.25 -3.65% 278,171 259,786,873
2024-04-01 9.4 9.98 9.31 9.6 +3.78% 397,401 384,724,449
2024-03-29 8.66 9.39 8.66 9.25 +4.76% 302,483 274,855,498
2024-03-28 8.21 8.92 8.21 8.83 +9.01% 256,238 221,723,681
2024-03-27 8.6 8.6 8.02 8.1 -6.25% 180,541 149,105,926
2024-03-26 8.88 8.97 8.43 8.64 -3.68% 201,662 174,806,923
2024-03-25 8.77 9.58 8.77 8.97 +2.4% 326,661 301,064,998
2024-03-22 8.95 9 8.71 8.76 -4.05% 200,081 176,535,165
2024-03-21 8.55 9.14 8.54 9.13 +5.31% 292,356 260,214,206
2024-03-20 8.51 8.68 8.48 8.67 +2.24% 97,876 84,260,784
2024-03-19 8.49 8.57 8.39 8.48 -0.12% 94,301 79,955,669
2024-03-18 8.27 8.55 8.27 8.49 +2.66% 113,636 95,915,668
2024-03-15 8.08 8.27 8.08 8.27 +2.1% 107,316 87,926,564
2024-03-14 8.22 8.29 8 8.1 -2.29% 120,169 97,786,514
2024-03-13 8.43 8.48 8.21 8.29 -1.19% 142,408 118,622,106
2024-03-12 8.15 8.43 8.05 8.39 +3.2% 207,099 171,734,926
2024-03-11 8.09 8.2 7.94 8.13 -1.09% 164,525 132,815,060
2024-03-08 7.9 8.24 7.87 8.22 +5.66% 240,514 195,257,324
2024-03-07 7.89 8.02 7.67 7.78 -1.77% 107,612 84,418,885
2024-03-06 7.9 8.05 7.75 7.92 +0.25% 122,805 97,094,664
2024-03-05 7.86 8.11 7.71 7.9 -0.38% 158,301 126,374,209
2024-03-04 7.96 8.27 7.6 7.93 +0.51% 183,583 145,468,138
2024-03-01 7.71 7.93 7.65 7.89 +3.14% 122,822 95,985,741
2024-02-29 7.3 7.66 7.26 7.65 +4.51% 121,938 91,669,480
2024-02-28 7.96 8.19 7.3 7.32 -8.04% 202,892 157,833,554
2024-02-27 7.62 7.96 7.55 7.96 +3.65% 127,196 98,794,018
2024-02-26 7.57 7.81 7.47 7.68 +2.13% 136,422 104,192,900
2024-02-23 7.27 7.52 7.2 7.52 +3.87% 127,885 94,097,823
2024-02-22 6.89 7.24 6.89 7.24 +4.78% 124,088 88,190,465
2024-02-21 6.78 7.19 6.7 6.91 +1.02% 120,290 84,347,167
2024-02-20 6.73 6.87 6.53 6.84 +2.4% 85,869 57,537,533
2024-02-19 6.46 6.82 6.42 6.68 +5.86% 148,720 99,211,812
2024-02-08 5.74 6.32 5.73 6.31 +9.93% 144,367 87,194,122
2024-02-07 5.87 6.14 5.61 5.74 -2.21% 157,357 92,622,604
2024-02-06 5.58 6.1 5.17 5.87 +2.8% 177,485 99,842,677
2024-02-05 6.68 6.68 5.63 5.71 -14.78% 208,393 124,473,335
2024-02-02 7.18 7.38 6.43 6.7 -7.46% 116,981 80,324,546
2024-02-01 7.28 7.44 7.08 7.24 -0.55% 91,734 66,619,355
2024-01-31 7.8 7.88 7.25 7.28 -7.96% 115,075 86,261,467
2024-01-30 8.14 8.22 7.89 7.91 -2.59% 56,373 45,434,787
2024-01-29 8.47 8.57 8.1 8.12 -4.47% 81,727 67,557,488
2024-01-26 8.63 8.76 8.47 8.5 -0.58% 64,247 55,364,489
2024-01-25 8.24 8.56 8.19 8.55 +3.51% 71,336 60,038,608
2024-01-24 8.25 8.34 7.98 8.26 +0.36% 75,685 61,661,058
2024-01-23 8.18 8.3 8.03 8.23 +0.73% 68,480 55,891,511
2024-01-22 8.8 8.84 8.05 8.17 -7.26% 77,590 65,385,316
2024-01-19 8.89 8.99 8.78 8.81 -0.9% 39,818 35,289,392
2024-01-18 9.07 9.07 8.61 8.89 -1.98% 90,150 79,218,529
2024-01-17 9.38 9.38 9.06 9.07 -3.41% 53,121 48,931,123
2024-01-16 9.6 9.6 9.25 9.39 -1.88% 86,287 80,986,882
2024-01-15 9.8 9.8 9.53 9.57 -4.2% 115,970 111,565,072
2024-01-12 9.72 10.17 9.72 9.99 +2.36% 155,118 155,003,025
2024-01-11 9.53 9.82 9.52 9.76 +1.88% 57,476 55,638,468
2024-01-10 9.77 9.8 9.55 9.58 -2.04% 40,786 39,310,415
2024-01-09 9.75 9.89 9.72 9.78 +0.31% 39,059 38,295,328
2024-01-08 9.97 10 9.75 9.75 -2.3% 53,444 52,816,060
2024-01-05 10.25 10.27 9.95 9.98 -2.92% 57,504 57,872,063
2024-01-04 10.21 10.35 10.2 10.28 +0.29% 34,021 34,918,663
2024-01-03 10.29 10.33 10.14 10.25 -1.35% 54,952 56,242,850
2024-01-02 10.47 10.55 10.34 10.39 +0.68% 75,524 79,064,803

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

хНОхЕЙцЦ░цЭР 688379

2023年全年

цЮБч▒│чзСцКА 688696

近三个月

цЦ░ хдз щЩЖ 000997

2024年一季度

чСЮш┤ЭхНб 600439

2024年一季度

шЛПш▒кх╝Шф╕Ъ 600128

近三个月

цШОхЖацЦ░цЭР 688560

2024年一季度

чж╛х╖ЭчзСцКА 688320

近半年

хеещгЮцХ░цНо 300738

2023年全年

ц░╕щ╝ОшВбф╗╜ 600105

近三个月

хЯОх╗║хПСх▒Х 600266

近三个月

热门概念板块

5G通信

ф╕нхдйчзСцКА (600522)

近三个月
军工

ф╕нчЫ┤шВбф╗╜ (600038)

近期数据
区块链
半导体

ф╕ншКпхЫ╜щЩЕ (688981)

2024年至今
生物医药

хдНцШЯхМ╗шНп (600196)

近半年
大数据

ц╡╖щЗПцХ░цНо (603138)

2024年一季度
储能电池

цМпхНОчзСцКА (000733)

近期数据
虚拟现实

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