хНЪц╡ОхМ╗шНп 300404

数据更新至:

添加到对比分析

9.59 +0.63%

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

9.59
+0.63% +0.06
9.54
开盘价
9.62
最高价
9.36
最低价
65,039
成交量
数据更新至: 2025-03-25

技术指标

9.82
MA5 (5日均线)
9.95
MA10 (10日均线)
9.90
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 9.54 9.62 9.36 9.59 +0.63% 65,039 61,638,495
2025-03-24 9.77 9.93 9.3 9.53 -2.85% 168,338 161,234,836
2025-03-21 10.24 10.35 9.79 9.81 -2% 180,484 180,117,463
2025-03-20 10.11 10.15 9.9 10.01 -1.28% 138,637 138,861,169
2025-03-19 10.02 10.4 9.99 10.14 +0.9% 217,655 221,945,439
2025-03-18 9.98 10.22 9.97 10.05 +1.31% 178,998 180,413,684
2025-03-17 10.16 10.18 9.89 9.92 -2.07% 164,108 163,567,977
2025-03-14 9.95 10.15 9.74 10.13 +2.12% 225,895 225,466,808
2025-03-13 10.4 10.4 9.8 9.92 -4.15% 312,568 312,657,221
2025-03-12 10.23 10.58 10.08 10.35 +1.27% 431,652 443,715,710
2025-03-11 10.09 10.38 10.03 10.22 -6.07% 608,563 619,160,633
2025-03-10 10.58 11.54 10.46 10.88 +13.1% 862,049 948,285,253
2025-03-07 9.78 9.83 9.55 9.62 -2.04% 86,174 83,486,264
2025-03-06 9.6 9.84 9.59 9.82 +2.4% 110,377 107,741,702
2025-03-05 9.65 9.69 9.46 9.59 -1.03% 74,053 70,749,031
2025-03-04 9.51 9.72 9.46 9.69 +1.57% 81,055 78,072,909
2025-03-03 9.45 9.78 9.41 9.54 +1.6% 120,083 115,516,106
2025-02-28 9.82 9.92 9.36 9.39 -4.86% 127,149 121,935,352
2025-02-27 9.96 9.98 9.66 9.87 -0.3% 129,152 126,795,095
2025-02-26 10.03 10.07 9.8 9.9 -1.3% 153,907 152,424,740
2025-02-25 10 10.16 9.94 10.03 -1.86% 122,987 123,570,339
2025-02-24 10.35 10.45 10.06 10.22 -0.78% 168,994 172,234,538
2025-02-21 10.26 10.49 10.11 10.3 +0.39% 233,929 238,981,508
2025-02-20 10.01 10.5 9.99 10.26 +2.5% 260,409 268,102,215
2025-02-19 9.86 10.17 9.77 10.01 +1.21% 246,376 244,975,955
2025-02-18 10.28 10.35 9.85 9.89 -4.9% 366,230 369,223,206
2025-02-17 10.48 11.11 10.3 10.4 +2.26% 619,125 656,857,751
2025-02-14 9.7 10.53 9.7 10.17 +6.16% 523,601 534,962,985
2025-02-13 9.57 9.78 9.32 9.58 0% 224,854 214,803,368
2025-02-12 9.52 9.77 9.35 9.58 +0.63% 200,451 191,249,725
2025-02-11 9.26 9.78 9.11 9.52 +2.15% 305,519 289,465,803
2025-02-10 9.25 9.35 9.05 9.32 +1.64% 192,909 177,876,894
2025-02-07 8.69 9.18 8.67 9.17 +5.77% 219,162 197,937,012
2025-02-06 8.45 8.67 8.38 8.67 +2.24% 77,153 65,936,637
2025-02-05 8.41 8.48 8.33 8.48 +1.68% 69,786 58,748,786
2025-01-27 8.35 8.51 8.33 8.34 -0.12% 59,764 50,287,846
2025-01-24 8.33 8.37 8.26 8.35 +0.36% 66,997 55,693,003
2025-01-23 8.32 8.48 8.32 8.32 +0.36% 57,172 48,065,633
2025-01-22 8.36 8.36 8.24 8.29 -1.07% 40,921 33,928,840
2025-01-21 8.43 8.48 8.27 8.38 -0.59% 57,745 48,211,471
2025-01-20 8.35 8.47 8.31 8.43 +1.69% 72,991 61,412,603
2025-01-17 8.23 8.35 8.17 8.29 +0.24% 53,719 44,427,618
2025-01-16 8.3 8.39 8.16 8.27 +0.24% 49,373 40,902,465
2025-01-15 8.28 8.34 8.22 8.25 -1.08% 54,663 45,182,543
2025-01-14 7.97 8.34 7.97 8.34 +4.64% 78,382 64,260,457
2025-01-13 7.81 7.99 7.68 7.97 +0.89% 56,151 44,177,203
2025-01-10 8.18 8.27 7.89 7.9 -3.54% 69,443 56,041,827
2025-01-09 8.14 8.34 8.06 8.19 -0.12% 64,807 53,279,463
2025-01-08 8.22 8.35 7.96 8.2 -0.97% 98,818 80,741,621
2025-01-07 8.28 8.28 8.07 8.28 0% 100,898 82,510,681
2025-01-06 8.2 8.41 8 8.28 +0.98% 98,827 81,535,595
2025-01-03 8.52 8.57 8.11 8.2 -3.53% 107,377 89,194,218
2025-01-02 8.73 8.81 8.41 8.5 -2.63% 84,778 73,142,742
2024-12-31 8.96 9.02 8.7 8.73 -2.46% 77,753 68,536,287
2024-12-30 9.07 9.07 8.8 8.95 -1.43% 71,604 63,905,112
2024-12-27 8.98 9.22 8.95 9.08 +0.67% 74,165 67,632,280
2024-12-26 8.98 9.11 8.91 9.02 +0.11% 88,003 79,546,766
2024-12-25 9.48 9.6 8.92 9.01 -2.07% 164,078 150,528,293
2024-12-24 9.18 9.31 9.09 9.2 +0.44% 77,233 70,998,784
2024-12-23 9.63 9.66 9.13 9.16 -5.47% 117,748 109,707,612
2024-12-20 9.63 9.86 9.5 9.69 +0.94% 124,162 119,876,658
2024-12-19 9.44 9.8 9.44 9.6 +0.42% 152,693 146,587,754
2024-12-18 9.29 9.73 9.1 9.56 +3.02% 171,827 162,956,737
2024-12-17 9.82 9.82 9.25 9.28 -5.79% 146,044 138,020,868
2024-12-16 9.85 10.02 9.75 9.85 +0.2% 123,011 121,466,417
2024-12-13 10.02 10.02 9.8 9.83 -2.09% 158,961 157,105,969
2024-12-12 10 10.07 9.87 10.04 +0.2% 194,192 193,959,815
2024-12-11 10.2 10.28 9.95 10.02 -1.38% 264,451 265,449,418
2024-12-10 10.57 10.86 10.11 10.16 -1.65% 511,119 534,190,963
2024-12-09 10 11.49 9.9 10.33 +7.72% 621,940 651,922,743
2024-12-06 9.2 9.62 9.12 9.59 +4.58% 197,137 186,022,999
2024-12-05 9.01 9.25 8.98 9.17 +1.66% 83,044 75,869,652
2024-12-04 9.25 9.25 8.96 9.02 -2.7% 81,026 73,878,832
2024-12-03 9.26 9.38 9.15 9.27 +0.11% 77,965 72,123,638
2024-12-02 9.03 9.3 8.99 9.26 +2.77% 92,258 84,935,412
2024-11-29 8.93 9.08 8.73 9.01 +0.78% 79,434 71,252,480
2024-11-28 8.99 9.11 8.93 8.94 -0.67% 72,634 65,457,857
2024-11-27 8.84 9.03 8.62 9 +1.12% 90,234 79,528,802
2024-11-26 8.94 9.18 8.8 8.9 -0.22% 91,892 82,698,630
2024-11-25 8.92 9.18 8.69 8.92 +2.65% 115,935 102,585,350
2024-11-22 9.25 9.25 8.66 8.69 -6.16% 111,943 100,067,910
2024-11-21 9.33 9.45 9.16 9.26 -1.17% 79,127 73,401,701
2024-11-20 8.95 9.43 8.91 9.37 +4.46% 124,713 115,405,953
2024-11-19 8.66 8.97 8.66 8.97 +3.58% 80,373 70,885,261
2024-11-18 9.15 9.18 8.6 8.66 -4.31% 122,265 107,455,910
2024-11-15 9.27 9.39 8.99 9.05 -2.48% 87,835 80,891,445
2024-11-14 9.59 9.63 9.25 9.28 -3.83% 94,480 89,065,656
2024-11-13 9.68 9.91 9.4 9.65 -0.92% 152,330 146,901,495
2024-11-12 9.7 10.1 9.63 9.74 +0.62% 240,149 237,586,730
2024-11-11 9.38 9.68 9.35 9.68 +2.65% 141,679 135,097,865
2024-11-08 9.61 9.7 9.36 9.43 -0.63% 146,342 139,315,935
2024-11-07 9.16 9.49 9.05 9.49 +3.04% 129,176 121,057,467
2024-11-06 9.26 9.34 9.13 9.21 -0.54% 133,325 123,265,687
2024-11-05 9.16 9.3 9.05 9.26 +1.76% 108,920 100,283,899
2024-11-04 8.91 9.22 8.91 9.1 +2.13% 85,543 77,606,565
2024-11-01 9.13 9.19 8.83 8.91 -2.84% 121,008 108,914,313
2024-10-31 9.18 9.26 9.08 9.17 -0.22% 116,168 106,552,249
2024-10-30 9.2 9.37 9.04 9.19 -1.08% 119,240 109,763,533
2024-10-29 9.9 9.9 9.28 9.29 -5.88% 222,733 211,609,191
2024-10-28 9.48 9.92 9.39 9.87 +4.89% 227,129 221,045,635
2024-10-25 9.16 9.58 9.04 9.41 +3.18% 187,477 174,767,403
2024-10-24 9.01 9.24 9.01 9.12 +0.22% 99,911 91,339,284
2024-10-23 9.36 9.36 9.03 9.1 -1.83% 143,144 130,588,116
2024-10-22 9.1 9.38 9.04 9.27 +2.43% 188,091 173,681,445
2024-10-21 8.8 9.09 8.76 9.05 +2.84% 154,498 138,188,632
2024-10-18 8.52 9 8.45 8.8 +3.04% 146,161 127,412,952
2024-10-17 8.69 8.82 8.51 8.54 -0.81% 110,005 95,466,289
2024-10-16 8.45 8.73 8.4 8.61 +0.58% 108,347 93,191,591
2024-10-15 8.63 8.88 8.52 8.56 -1.5% 117,548 102,242,327
2024-10-14 8.5 8.69 8.26 8.69 +2.48% 112,863 96,079,095
2024-10-11 8.85 8.93 8.33 8.48 -5.67% 148,474 127,653,135
2024-10-10 9.04 9.45 8.92 8.99 +0.67% 203,881 186,640,785
2024-10-09 9.57 9.69 8.85 8.93 -10.97% 263,117 244,973,838
2024-10-08 10.45 10.45 9.26 10.03 +11.94% 358,352 352,963,578
2024-09-30 8.25 9.1 7.96 8.96 +12.56% 381,734 323,933,670
2024-09-27 7.78 8.1 7.69 7.96 +4.05% 184,179 145,695,065
2024-09-26 7.4 7.66 7.4 7.65 +1.86% 106,468 80,157,035
2024-09-25 7.34 7.72 7.3 7.51 +2.32% 134,907 101,234,097
2024-09-24 7.17 7.34 7.05 7.34 +2.66% 94,909 68,563,619
2024-09-23 7.28 7.36 7.11 7.15 +1.42% 91,956 66,409,793
2024-09-20 7.27 7.27 7.02 7.05 -2.49% 53,418 37,836,806
2024-09-19 7.11 7.25 7.06 7.23 +2.41% 39,693 28,491,386
2024-09-18 7.24 7.27 6.96 7.06 -2.49% 55,339 39,180,190
2024-09-13 7.34 7.36 7.23 7.24 -1.63% 44,146 32,086,679
2024-09-12 7.27 7.44 7.24 7.36 +1.24% 61,622 45,473,658
2024-09-11 7.26 7.37 7.21 7.27 -0.27% 47,127 34,370,894
2024-09-10 7.41 7.55 7.19 7.29 -2.28% 82,510 60,225,091
2024-09-09 7.25 7.49 7.21 7.46 +3.18% 89,808 66,504,721
2024-09-06 7.41 7.44 7.18 7.23 -2.3% 54,097 39,370,979
2024-09-05 7.27 7.43 7.26 7.4 +1.79% 49,712 36,643,687
2024-09-04 7.27 7.38 7.25 7.27 -0.41% 41,506 30,324,022
2024-09-03 7.27 7.42 7.23 7.3 +0.14% 45,652 33,427,210
2024-09-02 7.43 7.51 7.25 7.29 -1.88% 67,318 49,577,737
2024-08-30 7.25 7.53 7.25 7.43 +1.92% 76,478 56,778,269
2024-08-29 7.05 7.33 7.04 7.29 +2.24% 66,616 48,195,799
2024-08-28 7.11 7.24 6.99 7.13 +0.56% 70,795 50,492,282
2024-08-27 7.5 7.63 7.06 7.09 -2.61% 129,605 94,897,260
2024-08-26 7.11 7.3 7.03 7.28 +2.68% 58,506 42,164,268
2024-08-23 7.16 7.17 7.01 7.09 -0.42% 50,187 35,501,696
2024-08-22 7.24 7.36 7.1 7.12 -2.33% 43,264 31,140,946
2024-08-21 7.33 7.38 7.24 7.29 -0.27% 39,453 28,856,165
2024-08-20 7.51 7.58 7.3 7.31 -3.18% 66,292 48,965,515
2024-08-19 7.81 7.82 7.52 7.55 -3.33% 98,893 75,420,729
2024-08-16 7.56 7.83 7.44 7.81 +3.31% 126,448 97,309,531
2024-08-15 7.61 7.64 7.37 7.56 +0.13% 68,818 51,713,342
2024-08-14 7.65 7.66 7.51 7.55 -1.44% 46,870 35,381,740
2024-08-13 7.68 7.69 7.5 7.66 -0.26% 63,086 47,832,423
2024-08-12 7.61 7.84 7.57 7.68 +1.45% 96,862 74,756,932
2024-08-09 7.82 7.9 7.55 7.57 -1.56% 80,432 61,599,237
2024-08-08 7.74 7.89 7.67 7.69 -2.16% 111,682 86,853,723
2024-08-07 7.76 7.98 7.7 7.86 -0.51% 153,228 120,369,628
2024-08-06 7.7 7.98 7.59 7.9 +4.5% 167,143 130,545,804
2024-08-05 7.69 7.96 7.55 7.56 -2.45% 154,188 119,610,606
2024-08-02 7.55 8.05 7.55 7.75 +1.97% 189,535 149,174,283
2024-08-01 7.51 7.76 7.47 7.6 +0.93% 103,667 79,040,720
2024-07-31 7.2 7.54 7.13 7.53 +4.15% 122,317 90,585,976
2024-07-30 7.12 7.28 7.12 7.23 +1.26% 75,250 54,255,722
2024-07-29 7.11 7.15 7.02 7.14 +0.28% 48,068 34,153,991
2024-07-26 7 7.12 7 7.12 +1.14% 43,990 31,140,630
2024-07-25 6.97 7.11 6.92 7.04 +0.28% 50,708 35,641,582
2024-07-24 7.2 7.29 7.01 7.02 -3.57% 87,074 61,983,404
2024-07-23 7.46 7.49 7.26 7.28 -2.8% 94,205 69,187,205
2024-07-22 7.29 7.53 7.23 7.49 +2.46% 99,033 73,437,021
2024-07-19 7.3 7.4 7.23 7.31 -0.54% 76,877 56,207,572
2024-07-18 7.29 7.37 7.08 7.35 -0.14% 82,443 59,822,394
2024-07-17 7.3 7.43 7.23 7.36 +0.96% 94,683 69,698,633
2024-07-16 7.36 7.39 7.19 7.29 +0.41% 73,198 53,217,705
2024-07-15 7.55 7.57 7.25 7.26 -7.4% 177,209 130,859,677
2024-07-12 7.56 8.2 7.54 7.84 +3.16% 222,905 176,656,744
2024-07-11 7.43 7.65 7.38 7.6 +3.54% 133,331 100,534,203
2024-07-10 7.28 7.49 7.18 7.34 -0.41% 105,211 77,327,656
2024-07-09 7.44 7.47 7.06 7.37 -0.27% 151,136 109,251,862
2024-07-08 7.86 8 7.31 7.39 -3.02% 138,058 104,398,693
2024-07-05 7.25 7.72 7.06 7.62 +4.1% 184,769 137,331,882
2024-07-04 7.7 7.76 7.28 7.32 -5.79% 202,880 151,385,641
2024-07-03 8.05 8.1 7.73 7.77 -5.47% 209,672 164,580,396
2024-07-02 8.25 8.31 8.02 8.22 -1.32% 245,888 200,353,497
2024-07-01 7.92 8.33 7.92 8.33 +4% 338,436 277,386,545
2024-06-28 7.94 8.14 7.85 8.01 +1.39% 253,845 203,316,695
2024-06-27 7.85 8.2 7.82 7.9 -2.23% 260,263 206,907,058
2024-06-26 8.03 8.39 7.84 8.08 -0.86% 347,859 280,503,022
2024-06-25 7.81 8.34 7.74 8.15 +3.69% 442,944 355,841,044
2024-06-24 7.93 8.05 7.68 7.86 -3.32% 337,185 263,487,532
2024-06-21 8.23 8.45 7.8 8.13 -3.79% 552,537 447,362,080
2024-06-20 7.14 8.45 7.11 8.45 +20.03% 583,546 477,156,163
2024-06-19 7.09 7.15 7.01 7.04 -0.42% 40,781 28,831,218
2024-06-18 7.01 7.12 6.97 7.07 +0.57% 49,724 35,077,233
2024-06-17 7 7.1 6.97 7.03 -0.71% 59,888 42,108,194
2024-06-14 7.48 7.48 7 7.08 -2.88% 102,456 73,023,092
2024-06-13 7.35 7.43 7.24 7.29 -1.62% 47,834 34,973,940
2024-06-12 7.18 7.46 7.1 7.41 +3.35% 68,458 50,270,196
2024-06-11 7.12 7.18 6.89 7.17 +0.7% 62,207 43,640,467
2024-06-07 7 7.15 6.94 7.12 +3.04% 68,008 48,039,139
2024-06-06 7.25 7.33 6.84 6.91 -4.69% 74,597 52,154,172
2024-06-05 7.37 7.41 7.2 7.25 -1.63% 41,639 30,413,978
2024-06-04 7.52 7.53 7.29 7.37 -2.12% 54,052 39,844,914
2024-06-03 7.7 7.73 7.43 7.53 -1.95% 47,079 35,428,396
2024-05-31 7.56 7.72 7.56 7.68 +1.45% 42,861 32,737,777
2024-05-30 7.5 7.64 7.42 7.57 +0.66% 42,010 31,766,541
2024-05-29 7.53 7.61 7.47 7.52 -0.13% 39,289 29,604,497
2024-05-28 7.62 7.68 7.51 7.53 -1.57% 43,418 32,888,990
2024-05-27 7.56 7.69 7.41 7.65 +0.26% 62,048 46,743,731
2024-05-24 7.65 7.75 7.56 7.63 +0.13% 55,263 42,237,121
2024-05-23 7.78 7.85 7.55 7.62 -3.05% 83,157 63,729,746
2024-05-22 7.91 8.04 7.8 7.86 -0.51% 52,927 41,728,175
2024-05-21 7.95 8 7.84 7.9 -1.25% 56,470 44,641,550
2024-05-20 7.93 8.11 7.77 8 +2.17% 82,512 65,429,939
2024-05-17 7.78 7.96 7.75 7.83 +0.26% 78,884 61,920,696
2024-05-16 7.83 7.96 7.75 7.81 -0.38% 66,209 52,031,759
2024-05-15 7.8 7.91 7.74 7.84 -1.88% 125,926 98,597,130
2024-05-14 8.09 8.34 7.94 7.99 -0.37% 200,936 162,538,136
2024-05-13 8.55 8.83 7.99 8.02 -0.62% 218,837 182,677,863
2024-05-10 8.35 8.38 8 8.07 -4.5% 157,170 128,009,307
2024-05-09 8.1 8.5 8 8.45 +4.32% 221,057 183,705,765
2024-05-08 8.12 8.29 7.94 8.1 +0.37% 178,313 144,913,337
2024-05-07 7.97 8.1 7.87 8.07 +0.88% 128,865 103,046,609
2024-05-06 7.8 8.03 7.75 8 +3.49% 130,548 103,547,707
2024-04-30 7.52 7.79 7.48 7.73 +3.07% 148,846 114,129,621
2024-04-29 7.32 7.54 7.27 7.5 +2.6% 109,913 81,742,104
2024-04-26 7.24 7.33 7.1 7.31 +0.55% 118,674 85,754,186
2024-04-25 7.13 7.63 7.11 7.27 +4.15% 154,334 114,111,804
2024-04-24 6.85 6.98 6.82 6.98 +1.9% 53,390 36,900,717
2024-04-23 6.79 6.88 6.68 6.85 +1.48% 56,128 38,166,613
2024-04-22 6.64 6.81 6.56 6.75 +1.35% 44,636 29,999,142
2024-04-19 6.68 6.75 6.59 6.66 -1.04% 50,535 33,641,004
2024-04-18 6.76 6.83 6.63 6.73 -0.59% 58,863 39,779,075
2024-04-17 6.32 6.77 6.32 6.77 +7.8% 84,756 56,314,260
2024-04-16 6.8 6.81 6.27 6.28 -7.51% 89,221 57,240,269
2024-04-15 7.1 7.17 6.68 6.79 -4.9% 102,204 70,286,046
2024-04-12 7.4 7.49 7.11 7.14 -3.77% 96,074 69,636,942
2024-04-11 7.52 7.64 7.39 7.42 -2.11% 86,569 64,637,008
2024-04-10 7.63 7.89 7.51 7.58 -1.17% 137,866 106,569,880
2024-04-09 7.45 7.72 7.24 7.67 +1.86% 118,173 88,581,438
2024-04-08 7.58 7.8 7.52 7.53 +0.94% 112,111 85,684,461
2024-04-03 7.55 7.63 7.34 7.46 -1.84% 72,307 53,883,561
2024-04-02 7.78 7.78 7.55 7.6 -2.31% 74,422 56,757,159
2024-04-01 7.59 7.8 7.57 7.78 +2.5% 99,951 76,649,255
2024-03-29 7.65 7.68 7.45 7.59 -1.17% 90,292 68,172,929
2024-03-28 7.56 7.76 7.43 7.68 +2.95% 106,857 81,429,543
2024-03-27 7.69 7.85 7.46 7.46 -2.48% 111,208 85,483,879
2024-03-26 7.72 7.8 7.47 7.65 -0.91% 95,853 73,203,022
2024-03-25 8 8.08 7.72 7.72 -4.1% 116,878 92,556,897
2024-03-22 8.28 8.32 7.96 8.05 -3.82% 189,603 153,127,129
2024-03-21 8.45 8.5 8.25 8.37 -1.99% 207,916 174,279,221
2024-03-20 8.2 8.66 8.11 8.54 +3.14% 363,043 308,178,338
2024-03-19 8.25 8.42 8.15 8.28 -0.96% 238,733 197,206,707
2024-03-18 8.03 8.43 7.89 8.36 +5.56% 311,299 255,872,317
2024-03-15 7.94 8.3 7.78 7.92 -0.75% 259,649 207,447,882
2024-03-14 8.41 8.8 7.86 7.98 +0.76% 408,289 341,243,386
2024-03-13 7.67 7.94 7.53 7.92 +2.72% 251,414 195,864,481
2024-03-12 7.72 7.9 7.65 7.71 +0.78% 192,172 149,015,659
2024-03-11 7.58 7.7 7.48 7.65 +0.13% 184,799 140,258,759
2024-03-08 7.32 7.89 7.32 7.64 +6.56% 279,441 211,728,210
2024-03-07 7.29 7.4 7.08 7.17 -3.76% 134,544 97,366,453
2024-03-06 7.52 7.52 7.26 7.45 -0.13% 127,127 93,855,342
2024-03-05 7.7 7.85 7.4 7.46 -3.24% 202,383 153,196,316
2024-03-04 7.43 7.72 7.31 7.71 +5.18% 228,446 172,056,277
2024-03-01 7.32 7.47 7.17 7.33 -0.54% 188,664 137,664,666
2024-02-29 7.12 7.43 7.1 7.37 +1.52% 227,469 165,654,221
2024-02-28 8.3 8.52 7.25 7.26 -7.87% 363,347 289,024,636
2024-02-27 7.56 8 7.56 7.88 +2.6% 276,236 215,758,688
2024-02-26 7.8 7.99 7.65 7.68 -3.52% 267,309 208,349,322
2024-02-23 7.62 8.09 7.61 7.96 +0.76% 364,846 286,958,644
2024-02-22 7.3 8.1 7.3 7.9 +1.02% 421,665 324,377,441
2024-02-21 8.17 8.88 7.65 7.82 +5.25% 514,732 415,877,052
2024-02-20 6.69 7.43 6.52 7.43 +20.03% 140,463 99,907,167
2024-02-19 5.95 6.3 5.89 6.19 +5.27% 157,049 96,316,660
2024-02-08 5.46 5.92 5.16 5.88 +9.09% 177,948 98,471,382
2024-02-07 5.72 5.74 5.21 5.39 -5.27% 175,725 96,569,720
2024-02-06 5.36 5.86 5.03 5.69 +3.45% 137,811 74,464,109
2024-02-05 6.25 6.3 5.35 5.5 -13.11% 156,975 89,119,835
2024-02-02 6.73 6.96 6.08 6.33 -5.66% 123,002 80,418,151
2024-02-01 6.76 6.98 6.53 6.71 -1.03% 127,102 85,537,748
2024-01-31 7.04 7.22 6.75 6.78 -6.61% 102,612 71,516,335
2024-01-30 7.51 7.79 7.24 7.26 -1.63% 109,419 81,722,089
2024-01-29 7.69 7.84 7.3 7.38 -3.78% 76,186 57,187,425
2024-01-26 7.84 7.94 7.63 7.67 -2.17% 75,016 58,484,469
2024-01-25 7.69 7.85 7.54 7.84 +2.22% 80,934 62,432,387
2024-01-24 7.53 7.68 7.32 7.67 +1.86% 48,325 36,340,579
2024-01-23 7.6 7.69 7.44 7.53 -1.57% 57,917 43,599,618
2024-01-22 8.17 8.21 7.61 7.65 -6.93% 66,106 52,093,112
2024-01-19 8.34 8.34 8.14 8.22 -1.08% 32,698 26,830,560
2024-01-18 8.4 8.46 8.07 8.31 -1.66% 54,093 44,486,338
2024-01-17 8.62 8.65 8.45 8.45 -2.09% 25,114 21,447,500
2024-01-16 8.69 8.73 8.51 8.63 -0.8% 32,578 28,020,092
2024-01-15 8.75 8.77 8.53 8.7 +0.46% 32,493 28,140,454
2024-01-12 8.8 8.85 8.66 8.66 -2.15% 29,027 25,385,938
2024-01-11 8.67 8.9 8.67 8.85 +2.79% 37,380 32,824,725
2024-01-10 8.73 8.78 8.6 8.61 -1.15% 25,734 22,322,014
2024-01-09 8.64 8.8 8.63 8.71 +0.93% 28,868 25,142,192
2024-01-08 8.88 8.91 8.61 8.63 -2.6% 31,688 27,652,653
2024-01-05 9.06 9.08 8.8 8.86 -2.1% 39,340 35,164,762
2024-01-04 9.14 9.17 8.99 9.05 -0.98% 35,146 31,736,640
2024-01-03 8.99 9.17 8.96 9.14 +1.67% 65,775 59,879,322
2024-01-02 8.98 9.05 8.82 8.99 +0.45% 45,638 40,862,390

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

ф╕нш┐Ьц╡╖шГ╜ 600026

2022-2023两年

хНЧхЗМчзСцКА 300921

2023年全年

цЦ░щгОхЕЙ 688663

2023年全年

ф║┐щБУф┐бцБп 001314

2024年一季度

ц╖▒х║╖ф╜│я╝б 000016

近三个月

ф║Фц┤▓ф║дщАЪ 600368

2022-2023两年

хИйщАЪчФ╡хнР 603629

2023年全年

цШЯчОпчзСцКА-U 688031

近三个月

хПЛшопш╛╛ 300514

2023年全年

щЭТх▓Ыц╕п 601298

近半年

热门概念板块

虚拟现实

хРМшК▒щб║ (300033)

2023年全年
光伏产业

щЪЖхЯ║ч╗┐шГ╜ (601012)

2022-2023两年
半导体

ф╕ЙхоЙхЕЙчФ╡ (600703)

2024年至今
生物医药

хдНцШЯхМ╗шНп (600196)

2024年至今
元宇宙
云计算

ц╡╖щЗПцХ░цНо (603138)

近期数据
大数据

STщ╣ПхНЪ (600804)

近半年
军工

ф╕нхЫ╜щЗНх╖е (601989)

近半年

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