хЗпхПСчФ╡ц░Ф 300407

数据更新至:

添加到对比分析

11.24 +2.84%

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

11.24
+2.84% +0.31
10.85
开盘价
11.33
最高价
10.83
最低价
55,422
成交量
数据更新至: 2025-03-25

技术指标

11.35
MA5 (5日均线)
11.28
MA10 (10日均线)
11.08
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 10.85 11.33 10.83 11.24 +2.84% 55,422 61,700,216
2025-03-24 11.39 11.56 10.56 10.93 -3.79% 82,817 91,150,068
2025-03-21 11.51 11.63 11.32 11.36 -2.24% 70,895 81,088,161
2025-03-20 11.55 11.71 11.48 11.62 +0.35% 68,312 79,306,601
2025-03-19 11.42 11.7 11.4 11.58 +0.7% 90,270 104,482,046
2025-03-18 11.42 11.62 11.35 11.5 +0.26% 116,577 133,811,697
2025-03-17 11.13 11.51 11.07 11.47 +3.33% 110,204 125,046,623
2025-03-14 10.89 11.12 10.74 11.1 +1.83% 51,809 56,831,000
2025-03-13 11.25 11.26 10.71 10.9 -1.45% 57,216 62,529,989
2025-03-12 10.95 11.13 10.87 11.06 +1.37% 47,338 52,148,467
2025-03-11 10.88 10.95 10.75 10.91 -0.18% 33,491 36,301,189
2025-03-10 11 11.05 10.86 10.93 +0.28% 35,095 38,442,733
2025-03-07 11.07 11.08 10.86 10.9 -1.71% 42,634 46,775,254
2025-03-06 11 11.15 10.93 11.09 +1.19% 45,024 49,841,343
2025-03-05 10.82 10.97 10.69 10.96 +0.92% 36,065 39,055,969
2025-03-04 10.6 10.88 10.52 10.86 +2.16% 33,746 36,364,170
2025-03-03 10.58 10.8 10.47 10.63 +1.14% 46,109 49,332,737
2025-02-28 11 11 10.46 10.51 -4.37% 58,300 62,260,613
2025-02-27 11.04 11.11 10.81 10.99 -0.72% 53,090 58,076,073
2025-02-26 11.14 11.17 10.99 11.07 -0.09% 46,300 51,231,277
2025-02-25 11.13 11.26 11 11.08 -1.69% 54,029 60,073,716
2025-02-24 11.27 11.36 11.11 11.27 -0.27% 57,863 64,927,682
2025-02-21 11.05 11.32 10.99 11.3 +1.71% 70,831 79,546,047
2025-02-20 11.09 11.17 10.92 11.11 -0.63% 74,330 81,876,368
2025-02-19 10.9 11.19 10.81 11.18 +1.82% 89,134 98,575,578
2025-02-18 11.2 11.63 10.93 10.98 -1.79% 180,155 204,286,400
2025-02-17 10.64 11.19 10.64 11.18 +4.98% 96,904 106,477,745
2025-02-14 10.65 10.74 10.56 10.65 +0.19% 31,222 33,206,997
2025-02-13 10.96 11.04 10.63 10.63 -3.28% 52,110 56,130,640
2025-02-12 10.85 11.06 10.82 10.99 +1.38% 59,743 65,496,331
2025-02-11 10.83 10.87 10.65 10.84 +0.18% 45,641 49,031,521
2025-02-10 10.7 10.82 10.65 10.82 +0.74% 50,650 54,444,648
2025-02-07 10.67 10.94 10.51 10.74 +1.03% 72,313 77,762,463
2025-02-06 10.26 10.64 10.23 10.63 +3.2% 51,264 53,600,994
2025-02-05 10.34 10.43 10.23 10.3 +0.29% 30,281 31,187,294
2025-01-27 10.41 10.58 10.23 10.27 -1.06% 41,960 43,779,139
2025-01-24 10.25 10.41 10.17 10.38 +0.78% 39,905 41,161,404
2025-01-23 10.44 10.62 10.28 10.3 -0.68% 46,488 48,647,479
2025-01-22 10.27 10.43 10.2 10.37 0% 36,627 37,876,100
2025-01-21 10.44 10.54 10.23 10.37 -0.19% 40,222 41,720,458
2025-01-20 10.4 10.48 10.31 10.39 +0.97% 48,169 50,101,308
2025-01-17 10.49 10.5 10.21 10.29 -2.74% 64,594 66,610,539
2025-01-16 10.46 10.58 10.33 10.58 +1.34% 69,071 72,367,946
2025-01-15 10.4 10.52 10.17 10.44 +1.46% 70,704 73,275,659
2025-01-14 9.74 10.29 9.74 10.29 +5.97% 59,608 60,294,685
2025-01-13 9.6 9.74 9.3 9.71 +0.41% 33,951 32,486,629
2025-01-10 10.1 10.21 9.67 9.67 -4.35% 50,753 50,384,416
2025-01-09 9.84 10.25 9.84 10.11 +2.74% 62,656 63,533,874
2025-01-08 9.83 9.95 9.52 9.84 +0.1% 55,218 53,994,411
2025-01-07 9.63 9.84 9.52 9.83 +3.69% 50,424 48,971,306
2025-01-06 9.79 9.81 9.2 9.48 -1.66% 52,235 49,566,130
2025-01-03 10.38 10.49 9.61 9.64 -6.13% 76,111 75,360,100
2025-01-02 10.17 10.66 9.99 10.27 +0.98% 98,839 102,761,033
2024-12-31 10.7 10.97 10.17 10.17 -4.86% 87,983 92,097,033
2024-12-30 11.3 11.3 10.64 10.69 -5.15% 87,754 95,261,690
2024-12-27 10.86 11.42 10.78 11.27 +3.78% 87,770 98,620,509
2024-12-26 10.78 10.97 10.7 10.86 +0.65% 39,323 42,751,917
2024-12-25 11.07 11.13 10.5 10.79 -2.35% 67,022 71,849,378
2024-12-24 11 11.46 10.86 11.05 +2.5% 96,216 107,416,053
2024-12-23 11.22 11.28 10.71 10.78 -4.35% 74,157 81,065,126
2024-12-20 11.39 11.41 11.18 11.27 -0.88% 63,018 71,077,395
2024-12-19 10.65 11.63 10.6 11.37 +5.08% 114,309 127,199,685
2024-12-18 10.81 11.03 10.5 10.82 +0.93% 96,692 104,764,251
2024-12-17 11.8 11.92 10.71 10.72 -9.46% 172,955 192,465,834
2024-12-16 12.29 12.5 11.72 11.84 -3.19% 139,053 168,236,601
2024-12-13 12.07 12.5 11.87 12.23 +0.66% 178,405 217,535,818
2024-12-12 11.56 12.45 11.55 12.15 +5.1% 216,908 261,750,670
2024-12-11 11.53 11.73 11.33 11.56 -0.17% 112,131 128,798,082
2024-12-10 11.88 11.99 11.5 11.58 +0.7% 120,742 141,545,165
2024-12-09 11.6 11.74 11.33 11.5 -1.37% 65,860 75,869,928
2024-12-06 11.62 11.69 11.41 11.66 +0.43% 64,925 75,219,588
2024-12-05 11.33 11.61 11.25 11.61 +2.02% 60,826 69,966,004
2024-12-04 11.57 11.68 11.29 11.38 -2.82% 78,884 90,393,676
2024-12-03 11.48 11.74 11.31 11.71 +1.65% 90,301 104,222,940
2024-12-02 11.42 11.55 11.23 11.52 +2.4% 79,774 91,303,273
2024-11-29 11.03 11.31 10.97 11.25 +1.08% 96,845 107,978,033
2024-11-28 11.37 11.43 11.07 11.13 -2.11% 78,325 87,858,603
2024-11-27 11.19 11.39 10.87 11.37 +1.61% 86,571 96,626,647
2024-11-26 11.4 11.58 11.15 11.19 -2.1% 67,683 76,827,707
2024-11-25 11.45 11.83 11 11.43 +0.53% 97,287 109,834,631
2024-11-22 12.15 12.15 11.36 11.37 -6.96% 139,136 163,014,516
2024-11-21 11.77 12.55 11.67 12.22 +3.38% 149,941 182,373,390
2024-11-20 11.7 12.04 11.58 11.82 -0.59% 137,822 162,832,944
2024-11-19 11.68 11.94 11.03 11.89 +1.97% 167,898 191,178,023
2024-11-18 13.55 13.85 11.31 11.66 -12% 267,244 342,119,385
2024-11-15 12.7 13.5 12.34 13.25 +4.33% 313,986 406,939,476
2024-11-14 12.3 12.95 12.1 12.7 +3.25% 250,828 319,582,406
2024-11-13 12.02 12.39 11.75 12.3 +0.74% 109,675 132,836,834
2024-11-12 12.24 12.58 12.06 12.21 -0.33% 154,433 190,105,806
2024-11-11 11.93 12.27 11.93 12.25 +1.49% 118,712 144,172,860
2024-11-08 12.39 12.47 12.01 12.07 -1.63% 125,583 153,207,107
2024-11-07 11.65 12.3 11.62 12.27 +3.98% 120,922 145,950,436
2024-11-06 11.93 12.22 11.77 11.8 -1.58% 125,666 150,443,042
2024-11-05 11.58 12.05 11.56 11.99 +3.1% 112,413 133,628,579
2024-11-04 11.23 11.67 11.23 11.63 +2.02% 93,492 107,780,289
2024-11-01 12.6 12.69 11.31 11.4 -10.66% 213,973 253,395,704
2024-10-31 12.97 13 12.41 12.76 -1.47% 177,221 224,281,640
2024-10-30 13.33 13.34 12.71 12.95 -1.82% 197,359 255,790,268
2024-10-29 12.5 13.28 12.45 13.19 +5.18% 260,887 338,774,535
2024-10-28 12.38 12.54 12.2 12.54 +1.05% 160,317 199,036,369
2024-10-25 12.37 12.69 12.02 12.41 -0.8% 201,172 247,919,192
2024-10-24 12.19 12.55 11.81 12.51 +1.87% 242,345 296,652,434
2024-10-23 13.12 13.65 12.09 12.28 -7.25% 344,329 438,095,652
2024-10-22 13.97 15 13.03 13.24 -5.56% 419,168 588,248,701
2024-10-21 12.75 14.8 12.68 14.02 +8.94% 386,229 537,438,145
2024-10-18 12.6 13.29 12.28 12.87 +2.88% 273,464 349,809,530
2024-10-17 13.3 13.48 12 12.51 -7.06% 334,772 427,280,319
2024-10-16 12.32 13.8 12.22 13.46 +5.49% 390,550 518,476,823
2024-10-15 11.68 12.95 11.5 12.76 +5.72% 362,009 449,989,191
2024-10-14 11.52 12.5 11.4 12.07 +8.15% 265,103 314,614,389
2024-10-11 12.7 12.97 11 11.16 -14.68% 334,635 403,024,698
2024-10-10 12.12 14 11.39 13.08 +7.83% 418,086 525,632,294
2024-10-09 11.77 13.5 11.22 12.13 -2.02% 482,213 611,322,875
2024-10-08 11.8 12.38 10.96 12.38 +19.96% 392,228 465,970,864
2024-09-30 9.2 10.69 8.94 10.32 +14.54% 266,920 259,793,521
2024-09-27 8.63 9.14 8.52 9.01 +4.77% 189,473 166,633,209
2024-09-26 8.11 8.65 8.1 8.6 +5.26% 162,008 137,523,781
2024-09-25 8.25 8.44 8.15 8.17 -0.97% 121,168 100,481,727
2024-09-24 8.08 8.25 7.96 8.25 +2.1% 86,876 70,903,442
2024-09-23 8.09 8.21 8.03 8.08 -0.62% 47,648 38,601,961
2024-09-20 8.21 8.25 8.05 8.13 -0.85% 66,041 53,633,652
2024-09-19 8.33 8.39 8.1 8.2 -0.73% 94,478 77,293,290
2024-09-18 7.83 8.38 7.73 8.26 +5.22% 136,364 111,559,612
2024-09-13 8 8.05 7.84 7.85 -2.24% 42,141 33,316,908
2024-09-12 7.91 8.13 7.9 8.03 +1.26% 66,780 53,746,622
2024-09-11 7.77 7.95 7.7 7.93 +1.28% 46,062 36,144,635
2024-09-10 7.76 7.85 7.64 7.83 +1.56% 35,386 27,431,180
2024-09-09 7.73 7.75 7.56 7.71 -0.52% 36,906 28,313,341
2024-09-06 8.05 8.12 7.71 7.75 -2.27% 47,728 37,447,103
2024-09-05 7.88 7.96 7.81 7.93 +0.63% 48,137 37,974,446
2024-09-04 7.94 8.2 7.88 7.88 -2.11% 83,413 66,487,170
2024-09-03 7.41 8.37 7.38 8.05 +7.91% 147,001 116,885,317
2024-09-02 7.7 7.74 7.42 7.46 -3.12% 54,012 40,877,741
2024-08-30 7.65 7.87 7.55 7.7 +0.92% 50,689 39,232,440
2024-08-29 7.58 7.69 7.5 7.63 +0.53% 34,656 26,345,194
2024-08-28 7.42 7.69 7.42 7.59 +2.29% 38,956 29,590,938
2024-08-27 7.6 7.6 7.39 7.42 -3.13% 30,385 22,681,694
2024-08-26 7.52 7.67 7.37 7.66 +1.32% 35,954 27,163,777
2024-08-23 7.57 7.65 7.41 7.56 -1.43% 55,238 41,552,403
2024-08-22 8.19 8.25 7.66 7.67 -3.03% 80,185 63,321,057
2024-08-21 8.03 8.04 7.84 7.91 -1.49% 57,105 45,201,975
2024-08-20 8.3 8.47 7.98 8.03 -3.72% 108,209 88,588,340
2024-08-19 8 8.4 8 8.34 +4.51% 114,408 94,876,203
2024-08-16 8.08 8.08 7.93 7.98 -1.36% 39,481 31,552,693
2024-08-15 7.92 8.1 7.8 8.09 +1.25% 50,248 40,220,590
2024-08-14 7.89 8.08 7.87 7.99 +1.4% 46,943 37,585,048
2024-08-13 7.69 7.89 7.69 7.88 +2.07% 37,852 29,620,340
2024-08-12 7.92 7.92 7.67 7.72 -1.66% 35,108 27,244,694
2024-08-09 7.86 8 7.85 7.85 +0.26% 37,192 29,408,267
2024-08-08 8.1 8.1 7.71 7.83 -3.45% 68,019 53,353,554
2024-08-07 8.18 8.28 8.05 8.11 +0.25% 56,813 46,336,387
2024-08-06 8.04 8.2 7.86 8.09 +1% 63,121 50,591,844
2024-08-05 7.93 8.2 7.92 8.01 -1.23% 75,953 61,405,092
2024-08-02 8.38 8.46 8.08 8.11 -4.81% 119,159 98,277,429
2024-08-01 8.23 8.78 8.19 8.52 +2.9% 151,248 129,458,637
2024-07-31 8.1 8.32 8.05 8.28 +1.47% 103,389 85,088,810
2024-07-30 8.35 8.35 8.09 8.16 -2.74% 102,823 84,148,455
2024-07-29 8.26 8.4 8.13 8.39 +0.48% 115,829 96,025,629
2024-07-26 8.45 8.5 8.21 8.35 -3.58% 178,362 148,647,817
2024-07-25 8 8.72 7.92 8.66 +7.98% 259,323 219,307,124
2024-07-24 7.96 8.14 7.91 8.02 -0.74% 77,565 62,192,118
2024-07-23 8.15 8.29 8.02 8.08 -1.82% 114,718 93,146,388
2024-07-22 8.04 8.32 7.91 8.23 +1.6% 158,267 128,572,149
2024-07-19 7.38 8.44 7.35 8.1 +8.43% 152,221 120,574,187
2024-07-18 7.36 7.48 7.2 7.47 +0.27% 41,853 30,643,809
2024-07-17 7.73 7.78 7.44 7.45 -3.12% 56,875 43,239,424
2024-07-16 7.51 7.7 7.35 7.69 +1.85% 41,933 31,654,375
2024-07-15 7.66 7.75 7.52 7.55 -1.95% 30,948 23,494,644
2024-07-12 7.75 7.81 7.67 7.7 -0.77% 39,004 30,120,352
2024-07-11 7.52 7.76 7.5 7.76 +4.86% 59,647 45,628,896
2024-07-10 7.51 7.54 7.36 7.4 -1.73% 36,882 27,437,488
2024-07-09 7.31 7.55 7.12 7.53 +2.45% 50,922 37,560,782
2024-07-08 7.69 7.7 7.31 7.35 -4.55% 56,201 41,692,348
2024-07-05 7.61 7.72 7.52 7.7 +1.05% 51,244 39,177,355
2024-07-04 7.65 7.77 7.57 7.62 -0.65% 48,512 37,192,509
2024-07-03 7.8 7.86 7.62 7.67 -2.42% 53,270 40,975,119
2024-07-02 7.88 7.91 7.78 7.86 -1.75% 83,261 65,187,667
2024-07-01 7.55 8.02 7.54 8 +5.26% 118,722 93,023,005
2024-06-28 7.24 7.77 7.24 7.6 +4.11% 66,687 50,460,521
2024-06-27 7.35 7.46 7.25 7.3 -0.68% 29,843 21,901,449
2024-06-26 7.08 7.35 7.03 7.35 +2.94% 30,283 21,843,409
2024-06-25 7.08 7.26 7.06 7.14 +1.28% 37,570 26,919,165
2024-06-24 7.4 7.42 7 7.05 -4.99% 50,622 36,176,251
2024-06-21 7.38 7.5 7.32 7.42 0% 30,461 22,593,020
2024-06-20 7.65 7.66 7.39 7.42 -2.75% 48,613 36,406,845
2024-06-19 7.7 7.73 7.61 7.63 -1.04% 39,571 30,342,582
2024-06-18 7.52 7.71 7.46 7.71 +1.98% 56,476 42,998,459
2024-06-17 7.82 7.82 7.48 7.56 -1.31% 77,472 59,208,864
2024-06-14 7.38 7.81 7.29 7.66 +3.79% 99,148 75,702,951
2024-06-13 7.31 7.41 7.29 7.38 +0.41% 36,205 26,662,395
2024-06-12 7.15 7.36 7.1 7.35 +2.23% 38,891 28,374,082
2024-06-11 7.16 7.19 6.98 7.19 -0.14% 37,908 26,868,854
2024-06-07 7.05 7.23 7.05 7.2 +3.3% 50,357 36,070,818
2024-06-06 7.3 7.35 6.91 6.97 -4.13% 68,055 48,005,893
2024-06-05 7.55 7.59 7.25 7.27 -4.47% 57,814 42,699,331
2024-06-04 7.56 7.64 7.36 7.61 -0.26% 58,335 43,568,423
2024-06-03 7.8 7.84 7.51 7.63 -2.3% 66,510 50,852,989
2024-05-31 7.72 7.86 7.63 7.81 +0.39% 65,605 50,854,652
2024-05-30 7.89 8 7.71 7.78 -2.99% 66,934 52,350,601
2024-05-29 8.17 8.24 7.96 8.02 -2.31% 82,978 66,881,100
2024-05-28 8.02 8.28 7.94 8.21 +2.24% 97,048 79,253,393
2024-05-27 7.92 8.08 7.82 8.03 +1.39% 66,639 53,193,127
2024-05-24 7.92 8.08 7.82 7.92 -0.5% 73,455 58,538,230
2024-05-23 8.26 8.26 7.93 7.96 -4.33% 110,964 89,427,101
2024-05-22 8.26 8.32 8.18 8.32 -0.12% 112,049 92,559,192
2024-05-21 8.02 8.33 7.94 8.33 +3.61% 175,504 144,431,536
2024-05-20 8 8.13 7.98 8.04 -0.37% 82,295 66,251,687
2024-05-17 8.1 8.28 8.01 8.07 -1.47% 100,995 81,772,945
2024-05-16 7.96 8.19 7.88 8.19 +3.67% 129,085 103,875,360
2024-05-15 7.89 8.04 7.86 7.9 -0.75% 84,642 67,229,301
2024-05-14 8.03 8.18 7.92 7.96 -2.45% 134,656 108,050,502
2024-05-13 8.2 8.32 7.93 8.16 -2.97% 169,843 138,420,217
2024-05-10 8.17 8.53 8.06 8.41 +1.82% 219,544 182,676,140
2024-05-09 8.36 8.4 8.12 8.26 +0.24% 187,454 154,187,664
2024-05-08 8.47 8.6 8.23 8.24 -7% 279,203 234,271,336
2024-05-07 9.81 9.81 8.75 8.86 -5.14% 487,641 447,673,742
2024-05-06 8.75 9.34 8.75 9.34 +20.05% 200,303 185,665,111
2024-04-30 7.63 8.1 7.56 7.78 +4.43% 183,949 143,737,261
2024-04-29 7.27 7.48 7.25 7.45 +2.48% 69,424 51,429,033
2024-04-26 7.17 7.32 7.15 7.27 +1.25% 60,134 43,712,298
2024-04-25 7.24 7.27 7.13 7.18 -1.1% 66,629 47,955,487
2024-04-24 7.2 7.36 7.05 7.26 +1.97% 100,877 72,402,565
2024-04-23 6.74 7.15 6.74 7.12 +5.17% 69,017 48,379,489
2024-04-22 6.75 6.88 6.56 6.77 +0.15% 43,343 29,172,400
2024-04-19 6.67 6.95 6.67 6.76 +1.65% 60,851 41,467,339
2024-04-18 6.72 6.8 6.62 6.65 -1.48% 43,739 29,266,045
2024-04-17 6.35 6.75 6.3 6.75 +9.76% 77,776 51,449,277
2024-04-16 6.71 6.72 6.13 6.15 -9.16% 85,382 53,914,792
2024-04-15 6.98 7.18 6.6 6.77 -4.11% 89,704 61,273,895
2024-04-12 7.1 7.23 7.05 7.06 -0.7% 42,236 30,093,088
2024-04-11 6.92 7.17 6.87 7.11 +2.01% 53,666 38,023,400
2024-04-10 7.14 7.19 6.87 6.97 -2.79% 59,235 41,440,037
2024-04-09 7.04 7.2 7.04 7.17 +1.7% 41,522 29,635,507
2024-04-08 7.39 7.39 7 7.05 -4.73% 82,687 59,145,472
2024-04-03 7.53 7.57 7.33 7.4 -2.5% 61,913 45,879,802
2024-04-02 7.51 7.64 7.35 7.59 +0.66% 106,536 80,035,486
2024-04-01 7.3 7.54 7.3 7.54 +3.43% 98,145 72,857,290
2024-03-29 7.23 7.41 7.08 7.29 +0.69% 103,900 75,267,362
2024-03-28 7.01 7.35 7.01 7.24 +3.28% 65,834 47,478,766
2024-03-27 7.28 7.33 7.01 7.01 -4.37% 57,144 40,816,547
2024-03-26 7.15 7.36 7.14 7.33 +1.95% 67,873 49,203,881
2024-03-25 7.47 7.47 7.14 7.19 -4.01% 83,184 60,877,563
2024-03-22 7.68 7.68 7.39 7.49 -3.35% 105,276 79,007,231
2024-03-21 7.86 7.87 7.58 7.75 -1.4% 127,655 98,219,609
2024-03-20 7.59 7.9 7.52 7.86 +3.29% 160,159 124,283,701
2024-03-19 7.46 7.88 7.38 7.61 +1.2% 166,114 126,045,472
2024-03-18 7.29 7.65 7.22 7.52 +3.87% 162,666 121,072,737
2024-03-15 7.19 7.24 7.05 7.24 -0.82% 128,100 91,370,159
2024-03-14 7.02 7.41 6.97 7.3 +3.99% 155,084 110,829,696
2024-03-13 6.99 7.07 6.9 7.02 -0.14% 83,243 58,115,656
2024-03-12 7.02 7.08 6.88 7.03 -0.42% 100,318 70,160,482
2024-03-11 6.79 7.12 6.72 7.06 +3.37% 117,808 81,964,034
2024-03-08 6.81 6.97 6.69 6.83 -1.44% 106,015 71,841,961
2024-03-07 6.7 7.24 6.69 6.93 +4.05% 134,916 94,204,355
2024-03-06 6.41 6.78 6.36 6.66 +3.74% 64,902 42,815,626
2024-03-05 6.57 6.58 6.39 6.42 -2.73% 44,693 28,903,403
2024-03-04 6.69 6.72 6.42 6.6 -0.6% 58,111 38,198,867
2024-03-01 6.45 6.65 6.39 6.64 +2.63% 73,843 48,189,873
2024-02-29 6.2 6.5 6.18 6.47 +3.19% 108,077 68,764,237
2024-02-28 7.12 7.14 6.25 6.27 -10.68% 147,752 98,893,123
2024-02-27 6.68 7.02 6.6 7.02 +4.31% 62,295 42,696,777
2024-02-26 6.65 6.95 6.58 6.73 +2.28% 98,606 66,571,092
2024-02-23 6.31 6.62 6.26 6.58 +5.11% 85,605 55,183,403
2024-02-22 6.14 6.26 6.06 6.26 +2.79% 60,589 37,489,782
2024-02-21 5.97 6.38 5.89 6.09 +2.18% 100,689 62,459,025
2024-02-20 5.8 6 5.67 5.96 +2.05% 67,776 39,786,582
2024-02-19 5.68 6.02 5.61 5.84 +4.29% 122,320 71,271,930
2024-02-08 5.05 5.64 4.92 5.6 +11.55% 136,768 72,114,695
2024-02-07 5.3 5.38 4.85 5.02 -3.46% 126,104 63,642,677
2024-02-06 5.2 5.43 4.69 5.2 -2.44% 158,791 79,705,944
2024-02-05 6.2 6.28 5.16 5.33 -13.89% 126,713 69,417,842
2024-02-02 6.69 6.82 5.97 6.19 -7.2% 93,615 59,407,839
2024-02-01 6.91 6.92 6.55 6.67 -3.19% 79,058 53,036,155
2024-01-31 7.4 7.46 6.87 6.89 -7.27% 67,217 47,581,974
2024-01-30 7.71 7.77 7.43 7.43 -5.11% 53,728 40,714,272
2024-01-29 8.07 8.19 7.76 7.83 -2.97% 45,858 36,202,405
2024-01-26 8.1 8.28 8.02 8.07 0% 50,827 41,565,191
2024-01-25 7.63 8.08 7.61 8.07 +5.77% 63,139 49,666,773
2024-01-24 7.56 7.71 7.33 7.63 +0.93% 71,560 53,867,816
2024-01-23 7.88 7.9 7.45 7.56 -4.55% 67,577 51,165,253
2024-01-22 8.64 8.64 7.84 7.92 -8.12% 60,351 49,570,857
2024-01-19 8.83 8.85 8.55 8.62 -2.05% 46,599 40,352,638
2024-01-18 9.03 9.08 8.55 8.8 -2.76% 71,187 62,531,315
2024-01-17 9.25 9.3 9.04 9.05 -2.06% 44,684 41,022,984
2024-01-16 9.25 9.32 9.06 9.24 -0.11% 32,082 29,432,547
2024-01-15 9.2 9.3 9.13 9.25 0% 32,573 30,044,116
2024-01-12 9.34 9.4 9.21 9.25 -0.96% 41,279 38,410,294
2024-01-11 9.27 9.38 9.13 9.34 +1.63% 47,740 44,256,433
2024-01-10 9.24 9.42 9.05 9.19 -0.43% 65,402 60,284,620
2024-01-09 9.18 9.39 9.15 9.23 +0.11% 75,457 69,783,640
2024-01-08 9.29 9.38 9.19 9.22 -1.07% 46,617 43,274,984
2024-01-05 9.53 9.57 9.26 9.32 -2.1% 67,264 63,301,275
2024-01-04 9.47 9.56 9.38 9.52 +0.53% 53,609 50,901,466
2024-01-03 9.55 9.57 9.37 9.47 -0.32% 67,578 63,920,956
2024-01-02 9.64 9.69 9.46 9.5 +0.64% 139,077 132,424,350

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

щб╢чВ╣ш╜пф╗╢ 603383

2024年至今

хУБшМЧчзСцКА 688109

2024年一季度

хНОхЕЙчОпшГ╜ 600475

近期数据

цЦЗчБ┐шВбф╗╜ 603348

近期数据

ц╣ЦхНЧцКХш╡Д 000548

2023年全年

хОжщЧичй║ц╕п 600897

近期数据

хЖацН╖чзСцКА 000727

2024年一季度

хо╢хо╢цВж 603708

2024年一季度

хНОхЗпцШУф╜░ 300592

2023年全年

цШОщШ│цЩ║шГ╜ 601615

近期数据

热门概念板块

区块链

цЛЫхХЖщУ╢шбМ (600036)

近期数据
储能电池

цМпхНОчзСцКА (000733)

2024年一季度
新能源汽车

щХ┐хЯОц▒╜ш╜ж (601633)

2024年一季度
军工

шИкхПСхКихКЫ (600893)

2024年一季度
AI人工智能

шИкхоЗх╛о (300053)

近半年
生物医药

хдНцШЯхМ╗шНп (600196)

2023年全年
智能制造

чФихПЛч╜Сч╗Ь (600588)

2024年至今
云计算

ф╕нчзСхИЫш╛╛ (300496)

近期数据

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