щБУц░ПцКАцЬп 300409

数据更新至:

添加到对比分析

15.51 -0.39%

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

15.51
-0.39% -0.06
15.61
开盘价
15.69
最高价
15.2
最低价
189,638
成交量
数据更新至: 2025-03-25

技术指标

15.89
MA5 (5日均线)
16.61
MA10 (10日均线)
17.16
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 15.61 15.69 15.2 15.51 -0.39% 189,638 292,581,467
2025-03-24 15.6 15.73 15.15 15.57 -0.26% 308,869 476,403,579
2025-03-21 16.05 16.17 15.54 15.61 -2.8% 368,571 581,133,403
2025-03-20 16.28 16.3 16.02 16.06 -3.83% 601,468 971,782,054
2025-03-19 17.24 17.43 16.6 16.7 -4.35% 646,235 1,091,894,736
2025-03-18 17.49 18.13 17.39 17.46 +1.75% 616,835 1,093,235,759
2025-03-17 17.39 17.6 17.12 17.16 -0.52% 386,754 668,561,343
2025-03-14 17.05 17.32 16.7 17.25 +1.11% 426,658 729,956,794
2025-03-13 17.63 17.78 16.83 17.06 -3.89% 556,269 954,186,985
2025-03-12 17.98 18.27 17.7 17.75 +0.74% 592,535 1,065,864,009
2025-03-11 17.68 17.93 17.31 17.62 -1.95% 516,398 908,842,542
2025-03-10 17.43 18.59 17.37 17.97 +3.75% 816,199 1,476,506,575
2025-03-07 17.6 18.25 17.1 17.32 -3.19% 691,274 1,218,050,828
2025-03-06 17.55 18.15 17.55 17.89 +2.23% 740,886 1,325,408,805
2025-03-05 17.75 17.75 17 17.5 -1.52% 690,707 1,195,982,488
2025-03-04 17.42 17.84 16.91 17.77 -0.84% 1,030,449 1,795,747,288
2025-03-03 18.8 19.58 17.8 17.92 -0.44% 1,519,232 2,856,904,661
2025-02-28 17.97 19.8 17.46 18 +0.17% 1,200,683 2,217,948,179
2025-02-27 17.25 18.38 16.91 17.97 +5.46% 1,052,467 1,863,386,318
2025-02-26 16.79 17.57 16.69 17.04 +2.96% 792,512 1,359,475,877
2025-02-25 16.43 17.14 16.25 16.55 -0.84% 632,027 1,055,442,169
2025-02-24 16.2 17.34 16.08 16.69 +4.97% 924,785 1,545,783,764
2025-02-21 15.2 16.26 15.15 15.9 +4.61% 723,418 1,133,408,212
2025-02-20 15.15 15.26 14.82 15.2 +1.27% 399,749 603,126,353
2025-02-19 14.74 15.04 14.45 15.01 +0.27% 362,092 536,996,036
2025-02-18 14.9 15.38 14.81 14.97 +1.49% 613,333 928,384,095
2025-02-17 14.95 15.05 14.6 14.75 -0.67% 317,018 468,233,478
2025-02-14 14.87 15.25 14.71 14.85 -0.87% 353,044 525,942,143
2025-02-13 15.46 15.6 14.88 14.98 +0.07% 599,477 912,561,699
2025-02-12 14.29 14.98 14.19 14.97 +3.89% 482,513 707,766,017
2025-02-11 14.35 14.47 14.07 14.41 +0.49% 298,308 426,303,532
2025-02-10 14.38 14.43 14.12 14.34 +0.07% 249,488 355,583,097
2025-02-07 14.37 14.49 14.13 14.33 -0.14% 382,567 548,515,703
2025-02-06 13.3 14.5 13.25 14.35 +7.49% 444,648 624,209,162
2025-02-05 13.3 13.47 13.18 13.35 +1.6% 157,110 209,972,016
2025-01-27 13.46 13.58 13.14 13.14 -2.09% 139,806 186,418,581
2025-01-24 13.24 13.45 13.21 13.42 +1.21% 180,076 240,834,766
2025-01-23 13.55 13.74 13.26 13.26 -1.19% 180,911 244,700,758
2025-01-22 13.61 13.68 13.32 13.42 -1.76% 160,952 216,706,105
2025-01-21 13.58 13.93 13.4 13.66 +0.66% 209,564 285,090,774
2025-01-20 13.58 13.8 13.48 13.57 +0.89% 221,447 301,630,573
2025-01-17 13.59 13.79 13.34 13.45 -0.07% 226,149 306,166,098
2025-01-16 13.25 13.84 13.16 13.46 +2.36% 307,594 415,677,507
2025-01-15 13.01 13.34 13.01 13.15 +0.38% 219,285 288,403,012
2025-01-14 12.42 13.11 12.39 13.1 +5.31% 261,340 335,429,179
2025-01-13 12.2 12.56 12 12.44 +0.81% 149,814 184,723,122
2025-01-10 12.68 12.86 12.2 12.34 -2.83% 163,216 205,800,758
2025-01-09 12.38 12.93 12.38 12.7 +1.6% 184,286 233,925,305
2025-01-08 12.68 12.68 12.08 12.5 -1.57% 210,944 261,290,490
2025-01-07 12.48 12.75 12.35 12.7 +1.76% 179,376 226,389,536
2025-01-06 12.4 12.71 12.18 12.48 +0.65% 198,293 247,507,250
2025-01-03 13.03 13.08 12.4 12.4 -4.32% 230,467 292,565,214
2025-01-02 13.12 13.47 12.84 12.96 -4.78% 297,469 390,592,637
2024-12-31 14.12 14.19 13.58 13.61 -3.61% 193,229 267,143,694
2024-12-30 14 14.25 13.81 14.12 +0.79% 206,983 291,111,413
2024-12-27 13.8 14.21 13.76 14.01 +1.37% 239,191 336,639,543
2024-12-26 13.75 13.97 13.7 13.82 +0.07% 200,513 277,971,597
2024-12-25 14.08 14.2 13.58 13.81 -2.61% 257,271 354,365,956
2024-12-24 14.08 14.4 14.04 14.18 +0.78% 202,391 287,256,386
2024-12-23 14.6 14.65 13.97 14.07 -3.83% 254,938 364,301,265
2024-12-20 14.42 14.74 14.37 14.63 +1.04% 265,911 388,325,271
2024-12-19 13.97 14.6 13.9 14.48 +2.62% 351,277 503,608,151
2024-12-18 14.21 14.3 14.06 14.11 -0.7% 244,132 346,118,735
2024-12-17 14.51 14.66 14.16 14.21 -2.13% 283,617 407,821,475
2024-12-16 14.92 15.02 14.4 14.52 -3.39% 350,958 514,781,626
2024-12-13 15.25 15.26 14.97 15.03 -2.66% 389,948 588,098,371
2024-12-12 15.45 15.67 15.19 15.44 +0.13% 427,988 660,248,421
2024-12-11 15.76 15.92 15.29 15.42 -3.2% 557,643 864,084,437
2024-12-10 16.46 16.78 15.88 15.93 -0.44% 704,497 1,147,570,336
2024-12-09 15.85 16.44 15.7 16 +0.57% 479,100 770,618,178
2024-12-06 16.35 16.35 15.75 15.91 -3.11% 577,237 920,278,038
2024-12-05 15.79 16.84 15.61 16.42 +4.59% 802,445 1,298,675,656
2024-12-04 16 16.09 15.46 15.7 -3.27% 616,734 969,544,948
2024-12-03 16.89 16.95 15.88 16.23 -4.25% 758,941 1,239,094,167
2024-12-02 17 17.25 16.56 16.95 -1.05% 809,364 1,365,934,285
2024-11-29 16.34 17.41 16.11 17.13 +3.63% 889,554 1,499,863,273
2024-11-28 17.33 17.83 16.51 16.53 -3.9% 884,367 1,514,455,643
2024-11-27 15.89 17.2 15.89 17.2 +8.93% 799,357 1,324,675,308
2024-11-26 17.37 17.5 15.75 15.79 -13.29% 1,008,807 1,667,381,658
2024-11-25 17.05 18.21 17.05 18.21 +6.87% 1,175,410 2,084,687,547
2024-11-22 16.8 18.6 16.62 17.04 +1.31% 1,290,457 2,261,200,141
2024-11-21 16.68 17.44 16.45 16.82 -1% 791,648 1,330,649,398
2024-11-20 16.35 17.39 16.07 16.99 +3.28% 984,841 1,665,832,438
2024-11-19 14.65 16.45 14.64 16.45 +2.75% 919,008 1,426,196,972
2024-11-18 17.71 18.2 15.85 16.01 -3.15% 1,288,114 2,190,768,783
2024-11-15 15.55 17.8 15.55 16.53 +7.83% 1,196,517 2,012,208,743
2024-11-14 16.62 16.79 15.18 15.33 -5.43% 531,118 844,714,615
2024-11-13 15.96 16.75 15.4 16.21 +1.69% 661,534 1,064,789,367
2024-11-12 17.02 17.17 15.78 15.94 -7.91% 836,862 1,370,215,806
2024-11-11 15.58 17.47 15.31 17.31 +4.4% 1,141,575 1,874,101,353
2024-11-08 15.68 17.78 15.68 16.58 +11.88% 1,155,233 1,953,501,536
2024-11-07 15.28 16.66 14.74 14.82 +4.07% 867,179 1,321,863,018
2024-11-06 13.28 14.76 13.23 14.24 +7.63% 622,357 875,727,251
2024-11-05 13.12 13.35 12.91 13.23 +2.08% 356,579 467,634,917
2024-11-04 12.52 13.07 12.37 12.96 +3.85% 281,692 362,711,218
2024-11-01 12.45 12.81 12.17 12.48 -0.08% 288,881 362,563,645
2024-10-31 12.32 12.64 12.22 12.49 +1.54% 192,092 239,673,494
2024-10-30 12.32 12.54 12.15 12.3 -1.05% 149,927 184,743,240
2024-10-29 12.81 13 12.4 12.43 -3.19% 236,675 298,529,751
2024-10-28 13.12 13.19 12.7 12.84 -1.53% 270,122 346,160,843
2024-10-25 12.43 13.17 12.38 13.04 +3.9% 337,849 436,436,220
2024-10-24 12.74 12.74 12.28 12.55 -2.33% 204,585 254,654,087
2024-10-23 12.56 12.98 12.32 12.85 +3.8% 306,372 388,298,436
2024-10-22 12.18 12.5 12.02 12.38 +1.98% 207,842 256,140,131
2024-10-21 11.96 12.39 11.95 12.14 +2.27% 228,348 277,733,666
2024-10-18 11.37 12.2 11.3 11.87 +4.49% 215,081 252,378,721
2024-10-17 11.53 11.69 11.33 11.36 -0.53% 122,260 140,765,643
2024-10-16 11.37 11.66 11.31 11.42 -1.64% 124,428 142,851,394
2024-10-15 11.82 12.02 11.53 11.61 -1.61% 172,818 203,516,167
2024-10-14 11.6 11.84 11.32 11.8 +2.61% 186,113 215,953,730
2024-10-11 11.97 12.06 11.33 11.5 -4.01% 192,471 224,129,381
2024-10-10 12.21 12.6 11.86 11.98 -0.42% 246,475 300,969,484
2024-10-09 13.04 13.36 12.03 12.03 -14.01% 405,804 516,020,045
2024-10-08 14.47 14.47 12.91 13.99 +15.62% 508,601 697,406,876
2024-09-30 11.11 12.33 10.93 12.1 +14.26% 478,475 550,720,087
2024-09-27 10.05 10.82 10 10.59 +5.27% 243,635 253,172,809
2024-09-26 9.72 10.06 9.68 10.06 +3.29% 129,853 127,875,423
2024-09-25 9.7 9.93 9.65 9.74 +1.67% 149,263 146,324,137
2024-09-24 9.22 9.59 9.2 9.58 +4.47% 119,512 112,905,763
2024-09-23 9.16 9.27 9.08 9.17 +0.55% 56,246 51,620,018
2024-09-20 9.29 9.3 9.07 9.12 -1.94% 64,481 59,041,535
2024-09-19 9.2 9.41 9.08 9.3 +2.54% 75,687 70,013,968
2024-09-18 9.22 9.31 8.93 9.07 -1.84% 76,993 69,809,872
2024-09-13 9.41 9.5 9.23 9.24 -2.22% 76,503 71,169,760
2024-09-12 9.4 9.63 9.4 9.45 -0.32% 112,821 107,145,278
2024-09-11 9.27 9.59 9.27 9.48 +1.61% 128,198 121,554,223
2024-09-10 9.3 9.37 9.1 9.33 +0.43% 84,401 77,964,783
2024-09-09 9.23 9.42 9.2 9.29 -0.11% 81,749 76,025,174
2024-09-06 9.56 9.56 9.28 9.3 -2.31% 112,418 105,376,956
2024-09-05 9.53 9.72 9.44 9.52 -1.55% 167,032 159,173,961
2024-09-04 9.4 9.91 9.36 9.67 +1.9% 218,600 211,822,466
2024-09-03 9.22 9.66 9.21 9.49 +2.37% 152,739 144,844,690
2024-09-02 9.33 9.5 9.25 9.27 -0.32% 153,472 143,973,904
2024-08-30 9.11 9.48 9.11 9.3 +1.31% 177,075 165,264,233
2024-08-29 8.92 9.26 8.92 9.18 +2.23% 174,285 159,577,744
2024-08-28 8.81 9.14 8.81 8.98 +2.86% 156,311 140,796,005
2024-08-27 8.79 8.86 8.66 8.73 -1.69% 85,948 75,144,795
2024-08-26 8.44 9.04 8.44 8.88 +4.59% 147,638 130,584,238
2024-08-23 8.66 8.67 8.42 8.49 -3.41% 106,418 90,479,023
2024-08-22 8.93 9.1 8.73 8.79 -1.46% 117,813 104,585,292
2024-08-21 8.6 8.97 8.6 8.92 +2.88% 101,439 89,584,576
2024-08-20 8.88 9.05 8.66 8.67 -1.7% 90,673 80,049,648
2024-08-19 8.77 8.95 8.77 8.82 +0.34% 66,448 58,862,041
2024-08-16 8.91 8.98 8.79 8.79 -1.01% 56,476 50,154,968
2024-08-15 8.65 8.91 8.63 8.88 +1.95% 65,873 58,064,913
2024-08-14 8.84 8.99 8.69 8.71 -1.69% 46,022 40,431,176
2024-08-13 8.72 8.91 8.61 8.86 +1.49% 49,822 43,690,988
2024-08-12 8.76 8.87 8.68 8.73 -1.02% 50,781 44,551,901
2024-08-09 8.93 9.05 8.81 8.82 -1.12% 59,745 53,327,699
2024-08-08 8.84 8.97 8.7 8.92 +1.25% 74,148 65,604,282
2024-08-07 8.95 8.95 8.7 8.81 0% 73,708 64,966,882
2024-08-06 8.71 8.95 8.7 8.81 +1.97% 69,702 61,384,035
2024-08-05 8.83 9.02 8.64 8.64 -2.81% 87,100 77,017,513
2024-08-02 8.96 9.15 8.86 8.89 -1.55% 85,664 77,142,060
2024-08-01 9.13 9.18 8.97 9.03 -1.1% 98,147 88,929,849
2024-07-31 8.7 9.14 8.69 9.13 +4.34% 132,268 118,725,945
2024-07-30 8.61 8.79 8.59 8.75 +0.57% 90,455 78,771,782
2024-07-29 8.73 8.79 8.5 8.7 -0.34% 119,730 103,585,063
2024-07-26 8.49 8.87 8.49 8.73 +2.71% 171,520 149,583,401
2024-07-25 8.15 8.73 8.11 8.5 +2.66% 201,278 171,022,016
2024-07-24 8.56 8.65 8.27 8.28 -5.37% 222,788 187,146,715
2024-07-23 9.5 9.62 8.72 8.75 +3.67% 290,488 263,266,442
2024-07-22 8.6 8.6 8.35 8.44 -0.82% 58,889 49,725,680
2024-07-19 8.5 8.64 8.39 8.51 -0.58% 50,082 42,581,888
2024-07-18 8.71 8.71 8.41 8.56 -1.72% 60,458 51,461,170
2024-07-17 8.86 8.94 8.71 8.71 -1.58% 45,642 40,028,312
2024-07-16 8.91 8.95 8.74 8.85 -0.56% 53,364 47,129,003
2024-07-15 8.97 8.99 8.83 8.9 -0.56% 51,695 45,983,813
2024-07-12 9 9.02 8.85 8.95 +0.45% 62,105 55,507,976
2024-07-11 8.69 8.98 8.68 8.91 +4.45% 88,978 78,971,854
2024-07-10 8.53 8.85 8.44 8.53 0% 80,580 69,785,250
2024-07-09 8.31 8.57 8.17 8.53 +3.39% 64,603 54,179,415
2024-07-08 8.59 8.6 8.22 8.25 -3.96% 60,460 50,374,878
2024-07-05 8.56 8.66 8.42 8.59 +0.35% 50,766 43,261,126
2024-07-04 8.79 8.85 8.5 8.56 -2.84% 61,141 52,729,839
2024-07-03 8.81 8.95 8.72 8.81 -0.11% 60,459 53,425,435
2024-07-02 8.77 8.89 8.65 8.82 +0.92% 64,653 56,917,361
2024-07-01 8.53 8.79 8.48 8.74 +2.1% 76,865 66,408,233
2024-06-28 8.53 8.76 8.44 8.56 0% 67,405 58,279,206
2024-06-27 8.73 8.84 8.56 8.56 -2.62% 70,407 61,145,080
2024-06-26 8.39 8.82 8.26 8.79 +4.77% 88,948 75,979,112
2024-06-25 8.36 8.5 8.23 8.39 +0.48% 61,978 51,914,959
2024-06-24 8.64 8.64 8.3 8.35 -3.36% 81,480 68,616,252
2024-06-21 8.74 8.87 8.63 8.64 -1.82% 61,331 53,587,159
2024-06-20 9.1 9.17 8.78 8.8 -3.61% 73,375 65,548,193
2024-06-19 9.25 9.36 9.11 9.13 -1.19% 53,647 49,270,596
2024-06-18 9.14 9.27 9.11 9.24 +1.32% 69,882 64,389,575
2024-06-17 9.04 9.22 8.96 9.12 +0.33% 88,222 80,311,282
2024-06-14 8.99 9.11 8.85 9.09 +1.11% 101,615 91,302,504
2024-06-13 9.24 9.29 8.97 8.99 -2.71% 109,596 99,456,718
2024-06-12 9.22 9.29 9.11 9.24 +0.43% 90,077 83,165,522
2024-06-11 9.2 9.23 8.96 9.2 +0.11% 76,194 69,429,690
2024-06-07 9.19 9.3 9.08 9.19 +1.55% 79,147 72,652,493
2024-06-06 9.48 9.59 8.95 9.05 -4.54% 117,795 107,913,648
2024-06-05 9.63 9.76 9.45 9.48 -2.07% 76,487 73,437,528
2024-06-04 9.76 9.79 9.51 9.68 -0.72% 85,182 81,832,991
2024-06-03 9.78 9.91 9.66 9.75 -0.71% 94,437 92,270,789
2024-05-31 9.97 10.01 9.81 9.82 -1.21% 66,579 65,879,852
2024-05-30 10.1 10.15 9.91 9.94 -1.39% 80,843 80,858,336
2024-05-29 9.88 10.15 9.85 10.08 +1.72% 96,976 97,233,198
2024-05-28 9.93 10.05 9.82 9.91 -2.08% 81,642 81,118,698
2024-05-27 10.01 10.14 9.75 10.12 -1.46% 142,976 141,869,938
2024-05-24 10.31 10.41 10.23 10.27 -0.87% 60,052 61,933,531
2024-05-23 10.66 10.66 10.3 10.36 -3% 96,128 100,148,975
2024-05-22 10.57 10.77 10.5 10.68 +0.75% 80,070 85,474,371
2024-05-21 10.8 10.93 10.52 10.6 -1.3% 106,575 113,532,624
2024-05-20 10.89 10.96 10.68 10.74 -0.37% 118,646 128,024,610
2024-05-17 10.59 10.78 10.48 10.78 +1.7% 107,939 114,801,427
2024-05-16 10.77 10.9 10.56 10.6 -1.67% 105,050 112,685,957
2024-05-15 10.68 11.01 10.56 10.78 +0.65% 139,418 150,416,601
2024-05-14 10.82 11 10.65 10.71 -1.02% 112,909 121,486,375
2024-05-13 11.04 11.11 10.73 10.82 -3.57% 152,367 166,236,859
2024-05-10 11.57 11.57 11.13 11.22 -3.11% 188,093 212,089,795
2024-05-09 11.41 11.86 11.41 11.58 +2.12% 249,581 291,183,983
2024-05-08 11.48 11.57 11.26 11.34 -1.82% 159,628 181,600,172
2024-05-07 11.36 11.67 11.26 11.55 +0.43% 224,561 256,563,240
2024-05-06 11.23 11.55 11.08 11.5 +5.22% 272,661 308,276,528
2024-04-30 11.16 11.45 10.91 10.93 -3.7% 203,242 224,182,140
2024-04-29 10.28 11.42 10.28 11.35 +7.69% 347,160 379,893,934
2024-04-26 10.22 10.64 10.02 10.54 +3.13% 290,632 302,402,740
2024-04-25 9.7 10.91 9.68 10.22 +8.61% 389,152 400,433,799
2024-04-24 9.17 9.41 8.85 9.41 +2.39% 142,930 131,046,336
2024-04-23 9.39 9.58 9.14 9.19 -2.55% 131,276 122,066,569
2024-04-22 9.43 9.69 9.27 9.43 -4.07% 184,612 174,282,983
2024-04-19 9.75 10.14 9.71 9.83 -1.21% 185,086 182,304,900
2024-04-18 9.81 10.25 9.51 9.95 0% 263,538 260,624,920
2024-04-17 9.44 9.98 9.43 9.95 +8.86% 296,490 290,148,850
2024-04-16 9.79 10.05 9.14 9.14 -8.96% 324,273 306,744,586
2024-04-15 10.71 11.1 9.83 10.04 -8.56% 489,095 504,122,930
2024-04-12 12.03 12.1 10.95 10.98 -13.34% 729,523 842,775,363
2024-04-11 11.6 12.96 11.18 12.67 +17.31% 885,520 1,094,958,339
2024-04-10 11.08 11.17 10.56 10.8 -1.64% 256,133 277,275,963
2024-04-09 10.31 11.15 10.31 10.98 +5.17% 291,311 317,170,998
2024-04-08 10.59 11.07 10.35 10.44 -0.95% 188,132 201,253,263
2024-04-03 10.45 10.94 10.38 10.54 -0.28% 197,676 210,166,298
2024-04-02 10.1 10.61 10.1 10.57 +3.93% 179,464 186,882,116
2024-04-01 9.76 10.35 9.76 10.17 +4.31% 110,167 111,783,580
2024-03-29 9.57 9.79 9.57 9.75 +1.99% 50,313 48,794,930
2024-03-28 9.44 9.71 9.44 9.56 +1.27% 70,302 67,274,237
2024-03-27 9.87 9.94 9.44 9.44 -5.13% 66,095 64,102,147
2024-03-26 9.72 9.99 9.63 9.95 +2.47% 73,037 71,655,072
2024-03-25 9.9 9.99 9.71 9.71 -2.22% 63,405 62,277,712
2024-03-22 10.15 10.19 9.88 9.93 -2.36% 71,588 71,501,598
2024-03-21 10.24 10.33 10.04 10.17 -0.59% 70,697 71,890,241
2024-03-20 9.88 10.28 9.85 10.23 +3.23% 102,020 103,039,495
2024-03-19 9.88 10.08 9.85 9.91 -0.2% 87,044 86,805,587
2024-03-18 9.66 9.96 9.63 9.93 +2.8% 92,616 90,507,241
2024-03-15 9.38 9.7 9.35 9.66 +2.77% 72,470 69,197,231
2024-03-14 9.53 9.58 9.28 9.4 -1.05% 52,183 49,285,510
2024-03-13 9.55 9.6 9.41 9.5 -0.63% 58,851 55,874,841
2024-03-12 9.7 9.7 9.37 9.56 -0.1% 83,064 78,993,277
2024-03-11 9.16 9.63 9.07 9.57 +5.16% 115,558 108,873,275
2024-03-08 9.1 9.18 9.01 9.1 0% 47,264 42,984,426
2024-03-07 9.2 9.32 9.1 9.1 -1.09% 50,955 46,883,574
2024-03-06 9.1 9.38 9.04 9.2 +0.88% 48,962 45,007,016
2024-03-05 9.23 9.27 9.08 9.12 -2.15% 59,987 54,888,586
2024-03-04 9.37 9.54 9.23 9.32 -0.75% 72,055 67,233,889
2024-03-01 9.31 9.5 9.18 9.39 +0.86% 82,085 76,540,270
2024-02-29 8.9 9.32 8.87 9.31 +3.56% 113,163 103,445,885
2024-02-28 9.36 9.98 8.96 8.99 -3.95% 178,751 171,206,865
2024-02-27 9.13 9.36 9.01 9.36 +2.52% 71,280 65,566,301
2024-02-26 9.11 9.28 8.98 9.13 +1% 84,652 77,229,528
2024-02-23 8.85 9.05 8.76 9.04 +2.26% 69,181 61,899,022
2024-02-22 8.72 8.89 8.65 8.84 +1.14% 58,391 51,279,745
2024-02-21 8.42 9.11 8.36 8.74 +3.43% 106,784 94,083,979
2024-02-20 8.64 8.64 8.3 8.45 -2.2% 77,345 65,107,227
2024-02-19 8.94 9.1 8.55 8.64 -3.36% 131,954 115,079,873
2024-02-08 8 9.16 7.91 8.94 +11.19% 164,323 143,946,325
2024-02-07 7.69 8.1 7.51 8.04 +8.21% 144,981 114,923,689
2024-02-06 6.8 7.63 6.77 7.43 +6.91% 130,313 93,331,709
2024-02-05 8.01 8.01 6.83 6.95 -13.56% 159,668 115,092,862
2024-02-02 8.59 8.65 7.72 8.04 -5.74% 102,731 83,734,711
2024-02-01 8.72 8.82 8.43 8.53 -1.95% 69,549 59,959,304
2024-01-31 9.15 9.33 8.68 8.7 -4.4% 78,732 70,555,435
2024-01-30 9.35 9.49 9.09 9.1 -3.4% 38,269 35,571,711
2024-01-29 9.79 9.88 9.41 9.42 -3.58% 40,741 39,049,420
2024-01-26 9.85 9.95 9.66 9.77 -0.2% 47,203 46,488,670
2024-01-25 9.6 9.83 9.43 9.79 +2.84% 48,071 46,482,304
2024-01-24 9.5 9.57 9.12 9.52 +1.6% 60,501 56,777,923
2024-01-23 9.35 9.49 9.13 9.37 +0.75% 64,016 59,668,844
2024-01-22 10.17 10.2 9.25 9.3 -8.64% 98,304 95,069,880
2024-01-19 10.38 10.62 10.16 10.18 -1.93% 54,394 56,235,043
2024-01-18 10.58 10.6 10.1 10.38 -1.89% 67,584 69,584,136
2024-01-17 10.91 10.91 10.58 10.58 -2.4% 36,028 38,697,943
2024-01-16 10.85 10.98 10.67 10.84 +0.28% 41,387 44,688,364
2024-01-15 10.88 10.99 10.72 10.81 -1.01% 40,834 44,191,686
2024-01-12 10.84 11.08 10.8 10.92 +0.37% 44,486 48,745,204
2024-01-11 10.59 10.96 10.43 10.88 +3.23% 53,045 56,856,337
2024-01-10 10.48 10.75 10.35 10.54 +0.57% 45,290 47,885,726
2024-01-09 10.54 10.7 10.4 10.48 -0.47% 47,099 49,542,626
2024-01-08 10.7 10.85 10.52 10.53 -2.41% 44,647 47,580,908
2024-01-05 10.89 11.16 10.74 10.79 -1.01% 53,005 58,051,159
2024-01-04 11.02 11.03 10.81 10.9 -1.09% 31,197 33,949,483
2024-01-03 11.16 11.19 10.91 11.02 0% 36,913 40,650,260
2024-01-02 11.14 11.14 11 11.02 -1.08% 42,668 47,197,837

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╜│чж╛щгЯхУБ 605300

2022-2023两年

чИ▒хЕЛшВбф╗╜ 300889

近半年

щХ┐хЫнщЫЖхЫв 600525

2024年至今

ш╡ЫцБйцЦп 688480

2023年全年

цГахдйчГнчФ╡ 000692

2024年一季度

ф╕ЬцЦ╣чФ╡хнР 000682

2023年全年

хНОчФ╡хЫ╜щЩЕ 600027

近半年

шЛПчЫРф║ХчеЮ 603299

近期数据

х╣┐х╝ШцОзшВб 000529

2024年一季度

цМпщВжцЩ║шГ╜ 003028

2022-2023两年

热门概念板块

虚拟现实
军工

ф╕ншИкщлШчзС (600862)

2022-2023两年
新能源汽车

хоПхПСшВбф╗╜ (600885)

2024年至今
大数据

STщ╣ПхНЪ (600804)

2024年至今
光伏产业

щШ│хЕЙчФ╡ц║Р (300274)

2022-2023两年
5G通信

ф╕нхЫ╜шБФщАЪ (600050)

2022-2023两年
元宇宙

ф╕ЬцЦ╣цШОчПа (600637)

2024年至今
数字经济

хНОшГЬхдйцИР (600410)

2024年至今

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