шК▒хЫнчФЯчЙй 300401

数据更新至:

添加到对比分析

14.07 -4.02%

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

14.07
-4.02% -0.59
14.59
开盘价
14.59
最高价
13.83
最低价
224,488
成交量
数据更新至: 2025-03-25

技术指标

14.82
MA5 (5日均线)
15.23
MA10 (10日均线)
15.05
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 14.59 14.59 13.83 14.07 -4.02% 224,488 313,768,076
2025-03-24 14.91 14.96 14.41 14.66 -0.95% 126,720 186,102,730
2025-03-21 15.07 15.12 14.71 14.8 -1.79% 137,596 204,503,728
2025-03-20 15.46 15.46 15.04 15.07 -2.9% 139,213 211,266,672
2025-03-19 15.39 15.83 15.37 15.52 +0.84% 129,803 202,280,990
2025-03-18 15.5 15.63 15.3 15.39 -0.39% 112,523 173,433,272
2025-03-17 15.78 15.97 15.38 15.45 -1.9% 198,830 310,784,570
2025-03-14 15.55 16.11 15.33 15.75 +0.96% 220,906 349,091,445
2025-03-13 15.86 16.15 15.47 15.6 -2.26% 247,703 389,963,268
2025-03-12 16.05 16.11 15.7 15.96 -0.87% 229,125 364,821,239
2025-03-11 15.5 16.28 15.47 16.1 +3.87% 317,435 508,888,825
2025-03-10 15.21 15.67 15.13 15.5 +2.51% 201,899 311,929,016
2025-03-07 15.14 15.3 15 15.12 -0.59% 125,474 189,591,318
2025-03-06 14.5 15.26 14.49 15.21 +5.26% 283,991 427,009,785
2025-03-05 14.55 14.6 14.41 14.45 -0.96% 56,218 81,397,109
2025-03-04 14.47 14.61 14.33 14.59 +0.83% 73,443 106,434,184
2025-03-03 14.22 14.71 14.15 14.47 +1.9% 110,585 160,079,494
2025-02-28 14.43 14.6 14.15 14.2 -1.87% 104,645 150,123,999
2025-02-27 14.59 14.59 14.23 14.47 -0.75% 104,335 150,239,370
2025-02-26 13.93 14.6 13.93 14.58 +4.82% 245,834 353,065,346
2025-02-25 14.11 14.29 13.88 13.91 -1.35% 95,910 134,471,939
2025-02-24 13.89 14.36 13.88 14.1 +1% 130,151 183,709,294
2025-02-21 14.05 14.14 13.87 13.96 -0.5% 113,847 158,746,031
2025-02-20 14.02 14.22 13.95 14.03 +0.07% 102,597 144,538,632
2025-02-19 14.01 14.05 13.83 14.02 +0.29% 109,372 152,436,944
2025-02-18 14.53 14.53 13.95 13.98 -3.79% 96,875 137,770,545
2025-02-17 14.7 14.71 14.45 14.53 -0.62% 94,432 137,445,075
2025-02-14 14.28 14.75 14.21 14.62 +2.31% 168,289 244,766,869
2025-02-13 14.3 14.47 14.18 14.29 +0.35% 83,145 118,968,888
2025-02-12 14.3 14.35 14.15 14.24 -0.56% 85,979 122,322,711
2025-02-11 14.39 14.49 14.18 14.32 -0.49% 77,725 111,305,448
2025-02-10 14.2 14.45 14.16 14.39 +1.12% 107,267 153,873,256
2025-02-07 14.26 14.36 14.07 14.23 -0.42% 125,690 179,083,167
2025-02-06 14.04 14.31 13.97 14.29 +1.56% 112,226 158,971,189
2025-02-05 13.84 14.17 13.71 14.07 +1.96% 132,635 185,006,380
2025-01-27 13.8 14.03 13.69 13.8 +0.58% 73,031 101,316,159
2025-01-24 13.76 13.8 13.63 13.72 +0.15% 70,542 96,724,481
2025-01-23 13.91 14.05 13.69 13.7 -0.8% 84,270 116,847,605
2025-01-22 13.81 13.88 13.68 13.81 -0.29% 70,904 97,834,394
2025-01-21 14.06 14.1 13.78 13.85 -1.21% 91,169 126,327,048
2025-01-20 14.06 14.25 13.99 14.02 +0.29% 85,183 120,221,519
2025-01-17 13.96 14.06 13.77 13.98 -0.07% 81,750 113,981,192
2025-01-16 14.11 14.29 13.93 13.99 -0.71% 99,281 139,891,436
2025-01-15 14.37 14.49 14.08 14.09 -3.63% 164,535 234,057,853
2025-01-14 13.94 14.76 13.58 14.62 +1.67% 317,038 446,072,073
2025-01-13 14.31 14.49 13.94 14.38 -0.14% 92,039 131,022,503
2025-01-10 14.26 14.47 14.16 14.4 +0.42% 123,021 176,599,853
2025-01-09 14.11 14.38 13.95 14.34 +0.99% 78,231 111,335,043
2025-01-08 14.38 14.45 13.9 14.2 -1.53% 99,732 141,039,266
2025-01-07 14.25 14.42 13.92 14.42 +1.34% 86,821 123,158,628
2025-01-06 14.25 14.39 14.04 14.23 -0.07% 80,746 114,753,474
2025-01-03 14.52 14.65 14.18 14.24 -1.93% 100,990 145,574,222
2025-01-02 14.66 14.93 14.35 14.52 -0.95% 123,137 179,797,337
2024-12-31 15.19 15.27 14.65 14.66 -3.62% 138,384 205,531,781
2024-12-30 15.16 15.4 15.06 15.21 +0.07% 112,690 171,520,158
2024-12-27 14.89 15.48 14.87 15.2 +2.15% 178,328 272,078,065
2024-12-26 14.82 14.97 14.73 14.88 +0.07% 99,869 148,503,091
2024-12-25 15.19 15.25 14.73 14.87 -1.98% 119,486 179,092,282
2024-12-24 15.11 15.26 15.01 15.17 +0.4% 98,178 148,420,756
2024-12-23 15.53 15.59 15.05 15.11 -2.52% 143,746 219,465,301
2024-12-20 15.67 15.77 15.41 15.5 -1.34% 135,708 211,640,260
2024-12-19 15.26 15.75 15.23 15.71 +1.81% 170,035 265,288,636
2024-12-18 15.1 15.76 15 15.43 +2.39% 193,716 298,423,232
2024-12-17 15.48 15.53 15.04 15.07 -2.4% 137,183 208,826,130
2024-12-16 15.77 15.91 15.36 15.44 -2.34% 151,127 235,112,785
2024-12-13 15.89 16.15 15.63 15.81 -0.82% 246,467 391,895,618
2024-12-12 15.6 15.97 15.51 15.94 +1.92% 232,854 369,355,403
2024-12-11 15.3 15.72 15.27 15.64 +2.02% 193,095 299,687,551
2024-12-10 15.64 15.74 15.26 15.33 +0.59% 255,604 396,841,675
2024-12-09 15.33 15.53 15.19 15.24 -0.07% 159,717 244,880,243
2024-12-06 15.3 15.38 15.01 15.25 -0.78% 171,585 260,885,083
2024-12-05 15.33 15.49 14.97 15.37 -0.84% 199,934 303,826,004
2024-12-04 15.71 16.06 15.32 15.5 -2.33% 273,138 429,227,880
2024-12-03 15.34 16.13 15.21 15.87 +4.34% 422,577 668,227,192
2024-12-02 15.28 15.64 15.08 15.21 +2.01% 258,910 397,461,345
2024-11-29 14.67 15.12 14.5 14.91 +3.4% 215,235 318,564,709
2024-11-28 14.56 14.65 14.38 14.42 -1.1% 111,964 162,634,224
2024-11-27 14.4 14.58 14 14.58 +0.69% 154,806 220,768,974
2024-11-26 14.55 15.09 14.47 14.48 -0.28% 127,812 188,067,795
2024-11-25 14.8 14.89 14.23 14.52 -1.96% 177,877 257,517,276
2024-11-22 14.92 15.63 14.8 14.81 -0.87% 328,987 502,488,971
2024-11-21 15.12 15.14 14.77 14.94 -1.13% 156,463 234,032,555
2024-11-20 14.92 15.24 14.86 15.11 +0.13% 179,360 270,542,187
2024-11-19 14.61 15.09 14.53 15.09 +3.36% 178,718 265,405,209
2024-11-18 15.4 15.48 14.43 14.6 -4.76% 256,995 380,679,334
2024-11-15 15.65 15.89 15.3 15.33 -2.17% 208,691 326,243,281
2024-11-14 16.06 16.28 15.61 15.67 -2.06% 230,549 367,818,685
2024-11-13 16.35 16.41 15.69 16 -2.74% 349,612 558,728,775
2024-11-12 16.39 17 16.19 16.45 +0.49% 480,183 799,256,016
2024-11-11 16.2 16.39 15.96 16.37 +1.05% 378,684 614,209,416
2024-11-08 16.58 16.67 16.11 16.2 -3.05% 605,995 989,892,354
2024-11-07 16.01 17.25 15.79 16.71 +10.44% 921,714 1,516,774,530
2024-11-06 15.33 15.5 15.02 15.13 -1.37% 358,026 547,180,429
2024-11-05 15.09 15.58 15.02 15.34 +1.93% 336,055 514,014,160
2024-11-04 14.83 15.33 14.68 15.05 +0.94% 241,792 363,383,976
2024-11-01 14.51 15.32 14.51 14.91 +1.43% 393,022 590,859,384
2024-10-31 14.96 15.08 14.68 14.7 -2.71% 291,833 433,378,142
2024-10-30 15.01 15.22 14.77 15.11 +0.2% 234,182 351,343,528
2024-10-29 15.56 15.68 15 15.08 -3.52% 333,480 509,301,513
2024-10-28 15.7 15.78 15.5 15.63 -2.01% 411,371 642,894,666
2024-10-25 14.88 15.95 14.86 15.95 +6.12% 629,861 983,042,425
2024-10-24 14.83 15.48 14.83 15.03 +1.76% 430,330 652,916,895
2024-10-23 15.01 15.09 14.7 14.77 -1.99% 295,569 439,910,515
2024-10-22 14.8 15.38 14.66 15.07 +1.01% 427,679 645,593,358
2024-10-21 14.82 14.93 14.44 14.92 +0.07% 450,510 660,867,761
2024-10-18 14.57 15.3 14.25 14.91 +0.13% 566,497 834,290,830
2024-10-17 14.22 15.17 14.22 14.89 +4.64% 424,205 622,686,854
2024-10-16 13.9 14.43 13.71 14.23 +1.07% 203,984 287,994,812
2024-10-15 14.25 14.49 14.05 14.08 -1.88% 231,984 331,105,643
2024-10-14 13.88 14.35 13.73 14.35 +3.91% 270,680 381,438,730
2024-10-11 14.47 14.49 13.66 13.81 -4.56% 303,805 426,154,392
2024-10-10 14.66 15.25 14.47 14.47 -0.82% 432,202 641,457,925
2024-10-09 16.2 16.29 14.54 14.59 -13.05% 602,965 928,038,048
2024-10-08 18.46 18.46 15.68 16.78 +7.02% 849,430 1,440,785,136
2024-09-30 14.12 15.8 13.8 15.68 +14.45% 649,553 959,432,292
2024-09-27 12.98 13.95 12.91 13.7 +6.2% 455,671 613,349,527
2024-09-26 12.6 12.9 12.39 12.9 +1.74% 328,585 414,521,907
2024-09-25 12.68 13.09 12.65 12.68 -0.86% 350,815 451,461,944
2024-09-24 12.7 12.82 12.45 12.79 +2.57% 316,894 401,246,831
2024-09-23 12.63 12.63 12.42 12.47 -1.97% 162,717 203,370,571
2024-09-20 12.4 12.89 12.16 12.72 +1.92% 250,205 314,358,347
2024-09-19 12.32 12.55 12.13 12.48 +2.04% 185,782 230,291,574
2024-09-18 12.3 12.49 12.11 12.23 -0.08% 152,748 187,297,872
2024-09-13 12.16 12.63 12.12 12.24 +0.66% 224,469 276,967,298
2024-09-12 12.27 12.54 12.12 12.16 -0.49% 189,340 232,807,767
2024-09-11 12.06 12.26 11.95 12.22 +1.16% 153,885 186,631,261
2024-09-10 12.17 12.25 11.91 12.08 -0.17% 107,981 129,839,601
2024-09-09 12.17 12.38 12.07 12.1 -0.9% 108,056 131,661,305
2024-09-06 12.66 12.69 12.15 12.21 -3.33% 146,149 180,856,359
2024-09-05 12.37 12.81 12.31 12.63 +2.77% 198,219 249,572,956
2024-09-04 12.42 12.55 12.26 12.29 -1.84% 165,746 205,096,754
2024-09-03 12.78 12.93 12.43 12.52 -2.19% 216,730 274,215,542
2024-09-02 13.23 13.49 12.79 12.8 -3.47% 189,496 246,971,822
2024-08-30 13.11 13.53 12.91 13.26 +0.68% 178,706 237,399,283
2024-08-29 13.11 13.33 12.91 13.17 +0.23% 141,545 186,302,799
2024-08-28 13.16 13.3 13.07 13.14 -0.38% 117,634 155,183,271
2024-08-27 13.15 13.37 13.13 13.19 -0.3% 131,893 174,690,266
2024-08-26 13.08 13.29 12.91 13.23 -2.22% 244,703 320,235,713
2024-08-23 13.44 13.68 13.26 13.53 +0.45% 188,108 253,135,934
2024-08-22 13.89 13.97 13.3 13.47 -2.25% 281,227 379,718,155
2024-08-21 14.23 14.56 13.73 13.78 -4.04% 326,172 457,531,908
2024-08-20 14.56 14.78 14.25 14.36 +0.42% 294,994 427,190,568
2024-08-19 14.13 14.73 13.85 14.3 +0.07% 279,888 399,540,911
2024-08-16 14.26 14.65 14.1 14.29 -0.69% 260,435 374,732,360
2024-08-15 14.05 14.61 14.05 14.39 +2.42% 291,900 419,842,902
2024-08-14 14.43 14.52 14.05 14.05 -2.09% 220,013 311,475,724
2024-08-13 14.42 14.51 14.1 14.35 -0.97% 268,858 384,033,304
2024-08-12 14.86 15.08 14.35 14.49 -2.82% 391,917 570,186,026
2024-08-09 16.15 16.15 14.89 14.91 -9.64% 777,361 1,200,604,961
2024-08-08 15.8 17.02 15.57 16.5 +8.77% 1,030,678 1,683,622,566
2024-08-07 14.88 15.85 14.74 15.17 +1.4% 469,846 720,890,966
2024-08-06 15.04 15.19 14.7 14.96 +1.77% 349,324 521,302,948
2024-08-05 15.47 15.88 14.69 14.7 -5.95% 507,945 766,464,660
2024-08-02 16.08 16.45 15.62 15.63 -2.5% 472,081 752,514,648
2024-08-01 16.3 17.1 15.98 16.03 -1.23% 610,021 1,005,620,096
2024-07-31 15.15 16.51 14.83 16.23 +5.8% 600,077 950,877,432
2024-07-30 16.04 16.19 15.24 15.34 -2.29% 467,144 730,581,169
2024-07-29 16.16 16.24 15.19 15.7 -1.2% 475,957 741,937,846
2024-07-26 15.6 16.84 15.59 15.89 +0.89% 481,404 780,619,645
2024-07-25 16.01 16.37 15.6 15.75 -2.66% 551,349 878,839,695
2024-07-24 16.56 17.33 16.05 16.18 -3.63% 787,491 1,308,024,060
2024-07-23 17.17 18.18 16.54 16.79 +0.36% 962,921 1,673,619,587
2024-07-22 16.51 17.33 16.11 16.73 -0.36% 622,364 1,035,631,830
2024-07-19 15.69 17.22 15.69 16.79 +6.74% 791,653 1,299,415,308
2024-07-18 14.92 15.88 14.73 15.73 +4.31% 623,249 960,985,477
2024-07-17 14.63 15.35 14.59 15.08 +3.93% 644,112 962,238,855
2024-07-16 13.71 14.56 13.66 14.51 +5.14% 495,012 704,091,353
2024-07-15 14.25 14.28 13.45 13.8 -4.5% 460,175 636,931,993
2024-07-12 14.45 14.78 14.04 14.45 -0.89% 586,025 844,722,573
2024-07-11 14.22 14.87 14.06 14.58 +3.7% 675,487 977,648,621
2024-07-10 14.55 14.6 14 14.06 -5% 628,591 892,143,918
2024-07-09 14.46 14.82 14.17 14.8 +2.07% 695,532 1,010,390,857
2024-07-08 15.1 15.19 14.11 14.5 -5.04% 852,621 1,238,254,547
2024-07-05 15.97 16.32 14.81 15.27 -3.9% 876,857 1,349,962,043
2024-07-04 16.25 16.67 15.69 15.89 -2.22% 826,966 1,331,754,453
2024-07-03 16.62 17.41 16.1 16.25 +0.37% 1,024,878 1,715,803,079
2024-07-02 14.88 17 14.7 16.19 +6.65% 1,107,006 1,756,566,392
2024-07-01 14.59 15.5 13.92 15.18 +5.86% 912,499 1,338,920,192
2024-06-28 14.3 14.98 14.15 14.34 +0.99% 865,722 1,254,232,774
2024-06-27 14.3 14.59 13.87 14.2 -3.01% 740,934 1,050,417,317
2024-06-26 14.28 15.56 13.59 14.64 +1.04% 1,196,074 1,737,887,217
2024-06-25 13.68 14.95 12.93 14.49 +14.64% 1,157,066 1,618,297,234
2024-06-24 12.23 12.84 11.85 12.64 +3.61% 401,187 495,641,684
2024-06-21 11.97 12.37 11.75 12.2 +1.84% 189,049 229,881,210
2024-06-20 12.06 12.37 11.74 11.98 -0.33% 208,442 251,180,217
2024-06-19 11.91 12.3 11.91 12.02 +1.01% 229,549 278,200,406
2024-06-18 11.6 12.03 11.52 11.9 +2.85% 229,483 271,091,639
2024-06-17 11.65 11.7 11.32 11.57 -1.45% 224,823 258,140,259
2024-06-14 11.18 11.81 11.05 11.74 +4.92% 256,198 293,508,304
2024-06-13 11.33 11.36 11.06 11.19 -1.67% 109,736 122,709,953
2024-06-12 11.21 11.49 11.05 11.38 +1.25% 127,860 144,323,775
2024-06-11 11.17 11.28 11.01 11.24 -0.09% 80,246 89,472,882
2024-06-07 11.1 11.33 11.01 11.25 +1.53% 129,290 144,741,013
2024-06-06 11.54 11.85 10.96 11.08 -3.74% 261,048 297,560,477
2024-06-05 11.44 11.66 11.26 11.51 +0.35% 185,393 212,377,673
2024-06-04 11.45 11.75 11.32 11.47 -0.43% 186,568 215,044,850
2024-06-03 11.78 11.94 11.41 11.52 -2.62% 210,484 245,367,091
2024-05-31 11.33 12.03 11.32 11.83 +4.6% 367,145 432,476,687
2024-05-30 10.99 11.49 10.88 11.31 +3.19% 264,600 298,489,201
2024-05-29 10.97 11.07 10.9 10.96 -0.09% 91,809 100,862,175
2024-05-28 11.2 11.22 10.95 10.97 -2.58% 130,759 144,117,842
2024-05-27 11.1 11.28 10.98 11.26 +1.44% 135,404 150,565,817
2024-05-24 11.18 11.32 10.98 11.1 -0.27% 171,048 190,554,095
2024-05-23 11.4 11.51 11.05 11.13 -2.62% 190,722 214,232,872
2024-05-22 11.53 11.7 11.36 11.43 -1.12% 163,742 187,898,479
2024-05-21 11.85 11.87 11.49 11.56 -3.1% 198,248 230,898,875
2024-05-20 11.71 11.99 11.66 11.93 +1.88% 209,031 247,656,826
2024-05-17 11.85 11.93 11.59 11.71 -2.09% 241,148 282,445,484
2024-05-16 11.9 12.03 11.82 11.96 +0.5% 187,306 223,338,804
2024-05-15 12.26 12.28 11.86 11.9 -3.72% 269,766 323,529,504
2024-05-14 12.24 12.73 12.23 12.36 +0.16% 276,704 343,928,899
2024-05-13 12.57 12.9 12.21 12.34 -2.37% 470,700 587,675,712
2024-05-10 13.28 14.37 12.55 12.64 -6.16% 750,495 1,006,249,790
2024-05-09 12.87 13.6 12.77 13.47 +3.78% 624,620 828,474,621
2024-05-08 12.82 13.27 12.65 12.98 -1.67% 511,027 661,361,844
2024-05-07 12.9 13.85 12.58 13.2 +3.21% 667,749 877,172,134
2024-05-06 11.83 12.79 11.67 12.79 +12.09% 557,722 678,680,816
2024-04-30 11.31 11.96 11.25 11.41 +0.88% 313,397 361,914,529
2024-04-29 10.79 11.32 10.79 11.31 +4.82% 265,439 296,964,038
2024-04-26 10.9 10.93 10.58 10.79 -1.64% 161,229 173,140,572
2024-04-25 10.86 11.25 10.86 10.97 +1.01% 192,155 212,590,086
2024-04-24 10.8 10.96 10.72 10.86 0% 112,702 122,057,239
2024-04-23 10.82 11.01 10.75 10.86 -1.45% 125,400 136,187,516
2024-04-22 10.53 11.16 10.45 11.02 +3.28% 225,438 243,970,188
2024-04-19 10.58 10.96 10.52 10.67 -0.19% 160,919 172,645,380
2024-04-18 10.93 10.97 10.52 10.69 -4.55% 246,912 265,412,662
2024-04-17 10.78 11.2 10.62 11.2 +1.91% 363,665 399,239,465
2024-04-16 10.22 11.2 10.12 10.99 +8.28% 394,665 424,512,620
2024-04-15 10.5 10.6 9.95 10.15 -5.14% 212,746 216,355,208
2024-04-12 10.05 11.05 10.05 10.7 +6.15% 267,128 283,551,933
2024-04-11 9.99 10.18 9.93 10.08 +0.8% 47,857 48,390,671
2024-04-10 10.19 10.19 9.94 10 -1.86% 50,403 50,647,079
2024-04-09 10.02 10.21 9.98 10.19 +1.19% 47,561 48,046,041
2024-04-08 10.11 10.28 9.99 10.07 -0.4% 72,093 72,844,251
2024-04-03 10.24 10.27 10 10.11 -1.84% 82,587 83,621,195
2024-04-02 9.96 10.31 9.93 10.3 +3.41% 116,399 117,974,075
2024-04-01 9.75 9.97 9.75 9.96 +2.47% 80,430 79,440,580
2024-03-29 9.66 9.77 9.54 9.72 +0.1% 68,768 66,231,788
2024-03-28 9.61 9.76 9.35 9.71 +0.21% 93,821 90,097,121
2024-03-27 9.5 9.93 9.46 9.69 +1.89% 116,822 114,149,501
2024-03-26 9.44 9.59 9.35 9.51 +0.21% 46,040 43,526,695
2024-03-25 9.75 9.8 9.48 9.49 -3.26% 63,089 60,715,725
2024-03-22 10 10.1 9.67 9.81 -1.21% 100,383 98,496,035
2024-03-21 10.22 10.33 9.81 9.93 +2.48% 178,632 179,516,708
2024-03-20 9.59 9.72 9.56 9.69 +0.94% 42,640 41,094,698
2024-03-19 9.66 9.7 9.57 9.6 -0.72% 38,208 36,829,873
2024-03-18 9.49 9.69 9.4 9.67 +2.33% 55,693 53,036,177
2024-03-15 9.37 9.48 9.36 9.45 +0.64% 33,814 31,868,998
2024-03-14 9.45 9.6 9.29 9.39 -0.42% 63,259 59,786,311
2024-03-13 9.56 9.56 9.33 9.43 -0.95% 53,169 50,081,227
2024-03-12 9.32 9.53 9.31 9.52 +2.37% 59,124 56,021,919
2024-03-11 9.13 9.34 9.09 9.3 +2.09% 47,104 43,492,076
2024-03-08 9.02 9.16 9.01 9.11 +0.22% 36,312 32,979,520
2024-03-07 9.3 9.35 9 9.09 -2.26% 52,111 47,981,750
2024-03-06 9.28 9.39 9.19 9.3 0% 45,047 41,837,591
2024-03-05 9.41 9.41 9.25 9.3 -1.27% 40,498 37,725,640
2024-03-04 9.44 9.53 9.29 9.42 +0.21% 45,050 42,291,472
2024-03-01 9.44 9.49 9.3 9.4 -0.42% 45,887 43,079,277
2024-02-29 9.21 9.49 9.18 9.44 +2.72% 52,449 49,077,053
2024-02-28 9.62 9.98 9.19 9.19 -4.27% 102,684 98,793,540
2024-02-27 9.43 9.6 9.38 9.6 +1.91% 51,214 48,633,051
2024-02-26 9.42 9.61 9.3 9.42 +0.43% 61,856 58,379,586
2024-02-23 9.26 9.38 9.16 9.38 +1.19% 48,743 45,178,854
2024-02-22 9.21 9.33 9.13 9.27 +0.32% 47,981 44,289,860
2024-02-21 9.23 9.56 9.11 9.24 0% 70,424 65,629,940
2024-02-20 9.2 9.29 9.06 9.24 +0.11% 47,209 43,354,724
2024-02-19 9.43 9.58 9.11 9.23 -2.02% 79,374 73,366,170
2024-02-08 9.15 9.82 9.15 9.42 +3.06% 105,022 101,133,117
2024-02-07 8.55 9.16 8.4 9.14 +7.66% 106,607 95,287,969
2024-02-06 7.66 8.72 7.58 8.49 +6.39% 110,731 91,001,911
2024-02-05 8.42 8.42 7.67 7.98 -6.34% 106,202 85,386,234
2024-02-02 9.1 9.19 8.15 8.52 -6.68% 112,532 97,481,308
2024-02-01 9.2 9.61 9.01 9.13 -0.76% 77,982 72,592,775
2024-01-31 9.23 9.48 9.11 9.2 -0.54% 87,430 81,160,970
2024-01-30 9.75 9.78 9.25 9.25 -5.23% 87,920 83,308,134
2024-01-29 10.33 10.37 9.73 9.76 -5.15% 72,565 72,523,544
2024-01-26 10.4 10.5 10.2 10.29 -0.96% 41,570 43,094,829
2024-01-25 10.11 10.43 10.03 10.39 +2.67% 46,658 47,954,336
2024-01-24 10.09 10.25 9.7 10.12 +0.4% 53,650 53,572,730
2024-01-23 10.11 10.18 9.87 10.08 -0.88% 65,054 65,293,925
2024-01-22 11 11 10.15 10.17 -7.55% 94,357 99,156,309
2024-01-19 11.16 11.3 11 11 -1.52% 53,054 59,192,086
2024-01-18 11.28 11.3 10.85 11.17 -1.5% 84,646 93,380,095
2024-01-17 11.58 11.66 11.31 11.34 -2.33% 61,130 70,254,690
2024-01-16 11.42 11.72 11.4 11.61 +1.22% 90,807 105,156,797
2024-01-15 11.25 11.6 11.17 11.47 +1.41% 96,097 109,725,978
2024-01-12 11.3 11.79 11.3 11.31 +1.89% 147,757 170,747,915
2024-01-11 11.02 11.19 10.87 11.1 +0.91% 61,481 67,810,797
2024-01-10 11.17 11.18 10.97 11 -1.79% 46,468 51,378,303
2024-01-09 11.02 11.31 10.95 11.2 +1.63% 56,427 63,027,468
2024-01-08 11.25 11.3 10.98 11.02 -2.13% 57,809 64,311,802
2024-01-05 11.41 11.46 11.23 11.26 -1.57% 52,622 59,648,145
2024-01-04 11.57 11.63 11.42 11.44 -1.29% 51,175 58,780,060
2024-01-03 11.69 11.75 11.5 11.59 -0.77% 61,165 71,049,671
2024-01-02 11.8 11.81 11.6 11.68 -1.1% 79,044 92,360,599

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

шЛеч╛╜шЗг 003010

近半年

хЕих┐ЧчзСцКА 300458

2023年全年

щлШц╡ЛшВбф╗╜ 688556

2023年全年

х░Ъч║мшВбф╗╜ 603333

近三个月

шБЪш╛░шВбф╗╜ 688123

2024年一季度

чФ╡ш┐ЮцКАцЬп 300679

近期数据

хРпш┐кшНпф╕Ъ 000590

2022-2023两年

шп║чж╛шЗ┤ц║Р 688315

2024年至今

шЛ▒цЭ░чФ╡ц░Ф 300820

近半年

шИкхдйхоПхЫ╛ 688066

近期数据

热门概念板块

半导体
芯片

хглхЕ░х╛о (600460)

2024年至今
5G通信

х╣┐хТМщАЪ (300638)

2022-2023两年
AI人工智能
新能源汽车

хоБх╛╖цЧ╢ф╗г (300750)

2024年一季度
光伏产业

щЪЖхЯ║ч╗┐шГ╜ (601012)

2023年全年
数字经济

хоЭф┐бш╜пф╗╢ (600845)

2024年一季度
军工

шИкхПСхКихКЫ (600893)

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