щЗСчЫ╛шВбф╗╜ 300411

数据更新至:

添加到对比分析

14.44 +5.71%

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

14.44
+5.71% +0.78
13.45
开盘价
14.74
最高价
13.28
最低价
295,173
成交量
数据更新至: 2025-03-25

技术指标

14.05
MA5 (5日均线)
13.93
MA10 (10日均线)
14.14
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 13.45 14.74 13.28 14.44 +5.71% 295,173 422,283,984
2025-03-24 14.65 14.75 13.16 13.66 -5.99% 321,375 446,378,719
2025-03-21 13.88 14.68 13.7 14.53 +3.93% 446,201 643,303,210
2025-03-20 13.6 14.32 13.55 13.98 +2.64% 193,176 270,618,093
2025-03-19 13.92 13.97 13.6 13.62 -2.58% 108,104 148,221,865
2025-03-18 13.97 14.19 13.9 13.98 -0.5% 116,949 163,648,478
2025-03-17 13.83 14.43 13.78 14.05 +1.59% 174,564 247,240,399
2025-03-14 13.42 13.96 13.31 13.83 +3.06% 162,040 221,891,954
2025-03-13 13.84 13.95 13.2 13.42 -2.96% 152,369 204,760,424
2025-03-12 13.83 14.15 13.8 13.83 +0.51% 118,168 164,909,461
2025-03-11 13.6 13.85 13.43 13.76 -0.58% 123,017 167,697,600
2025-03-10 13.83 14.07 13.68 13.84 -1.07% 125,396 173,675,013
2025-03-07 14.35 14.51 13.8 13.99 -3.12% 205,756 291,513,585
2025-03-06 14.21 14.6 14.1 14.44 +1.76% 194,819 279,851,944
2025-03-05 14.42 14.59 14.13 14.19 -1.6% 167,555 240,090,704
2025-03-04 14.06 14.5 14.02 14.42 +0.84% 148,286 212,958,454
2025-03-03 14.1 14.51 13.93 14.3 +0.99% 180,353 257,213,913
2025-02-28 15.12 15.12 14.08 14.16 -7.63% 278,698 405,050,179
2025-02-27 15.02 15.34 14.77 15.33 +2.2% 386,998 582,945,816
2025-02-26 14.76 15.44 14.6 15 +0.6% 356,143 532,918,763
2025-02-25 14.49 15.28 14.43 14.91 -1.06% 399,374 593,514,805
2025-02-24 14.18 16.2 14.05 15.07 +8.65% 647,274 976,964,759
2025-02-21 13.38 13.94 13.26 13.87 +3.05% 217,651 296,689,563
2025-02-20 13.38 13.5 13.25 13.46 +0.3% 131,846 176,456,598
2025-02-19 13.22 13.53 13.2 13.42 +1.67% 123,233 165,163,502
2025-02-18 14 14.01 13.18 13.2 -6.71% 230,910 313,545,556
2025-02-17 13.77 14.33 13.6 14.15 +1.8% 335,405 472,678,119
2025-02-14 13.53 14 13.01 13.9 +2.66% 370,160 496,269,678
2025-02-13 13.68 14.33 13.52 13.54 +1.58% 426,176 594,993,418
2025-02-12 12.85 13.45 12.85 13.33 -0.52% 209,330 277,187,674
2025-02-11 13.45 13.77 13.1 13.4 -0.37% 180,747 241,901,375
2025-02-10 13.32 13.46 13.25 13.45 +0.75% 132,684 177,431,659
2025-02-07 13.24 13.62 13.11 13.35 +0.83% 189,695 254,525,593
2025-02-06 12.75 13.24 12.64 13.24 +3.6% 145,799 191,033,843
2025-02-05 12.48 12.9 12.46 12.78 +3.48% 119,897 152,377,896
2025-01-27 12.65 12.85 12.33 12.35 -1.67% 69,913 87,614,422
2025-01-24 12.69 12.69 12.39 12.56 -0.32% 102,496 128,399,716
2025-01-23 12.65 13.19 12.6 12.6 +1.12% 172,996 222,943,141
2025-01-22 12.62 12.73 12.4 12.46 -2.2% 71,029 88,896,932
2025-01-21 12.71 12.83 12.51 12.74 +0.39% 78,510 99,389,256
2025-01-20 12.75 12.95 12.61 12.69 +0.48% 69,127 88,104,643
2025-01-17 12.85 12.85 12.51 12.63 -1.1% 82,465 104,325,952
2025-01-16 12.76 13.14 12.55 12.77 -0.16% 105,560 135,496,338
2025-01-15 12.89 13.07 12.7 12.79 -0.85% 109,020 140,387,478
2025-01-14 12.03 12.93 12.03 12.9 +7.5% 153,448 193,355,877
2025-01-13 11.73 12.14 11.5 12 +0.84% 89,549 106,357,390
2025-01-10 12.31 12.51 11.88 11.9 -3.95% 96,563 118,046,194
2025-01-09 12.28 12.59 12.21 12.39 +0.16% 89,889 111,699,091
2025-01-08 12.1 12.4 11.76 12.37 +1.31% 123,370 149,810,240
2025-01-07 11.8 12.21 11.72 12.21 +4.63% 106,350 126,837,082
2025-01-06 11.68 11.94 11.3 11.67 -0.93% 107,560 125,977,168
2025-01-03 12.79 12.79 11.77 11.78 -6.8% 132,255 160,818,959
2025-01-02 13.19 13.23 12.45 12.64 -4.17% 123,827 158,595,145
2024-12-31 14.04 14.18 13.18 13.19 -5.99% 143,224 193,623,026
2024-12-30 14.18 14.53 14.01 14.03 -0.85% 113,388 161,011,428
2024-12-27 14.5 14.67 14.1 14.15 -1.94% 181,561 261,445,190
2024-12-26 14 14.68 13.97 14.43 +1.55% 236,857 340,130,845
2024-12-25 13.61 14.76 13.41 14.21 +2.97% 271,654 384,452,941
2024-12-24 13.65 14.22 13.59 13.8 +2.3% 124,608 173,003,261
2024-12-23 14.4 14.49 13.46 13.49 -5.86% 155,539 214,826,965
2024-12-20 14.08 14.51 14.01 14.33 +2.36% 137,208 196,886,674
2024-12-19 13.9 14.19 13.82 14 -1.55% 112,519 157,365,234
2024-12-18 14.41 14.57 13.95 14.22 -1.32% 157,085 222,850,797
2024-12-17 15.39 15.49 14.31 14.41 -7.98% 275,936 410,133,129
2024-12-16 14.84 16.19 14.66 15.66 +5.38% 379,174 590,071,137
2024-12-13 15.45 15.47 14.82 14.86 -4.74% 208,954 315,640,593
2024-12-12 15.28 15.68 15.15 15.6 +1.96% 234,765 363,057,135
2024-12-11 15.21 15.48 15.09 15.3 -0.33% 180,938 275,504,375
2024-12-10 15.27 15.58 15.1 15.35 +4.07% 297,190 457,238,628
2024-12-09 14.82 15.06 14.52 14.75 -1.34% 119,799 176,307,183
2024-12-06 15 15.09 14.68 14.95 -0.33% 137,057 204,165,226
2024-12-05 14.68 15.07 14.68 15 +1.01% 111,900 167,157,308
2024-12-04 15.1 15.28 14.74 14.85 -3% 160,805 241,052,696
2024-12-03 15.26 15.56 15.1 15.31 0% 175,434 268,671,774
2024-12-02 14.91 15.49 14.9 15.31 +1.73% 180,209 275,301,519
2024-11-29 14.78 15.2 14.47 15.05 +0.6% 219,758 326,971,933
2024-11-28 14.67 15.4 14.65 14.96 +1.42% 258,772 391,578,717
2024-11-27 14.31 14.75 13.99 14.75 +2.57% 175,049 251,655,330
2024-11-26 14.78 15.17 14.34 14.38 -2.57% 148,881 219,501,559
2024-11-25 14.83 14.88 14.27 14.76 -0.54% 170,085 247,384,607
2024-11-22 15.48 15.61 14.83 14.84 -4.44% 230,048 349,720,899
2024-11-21 15.61 15.85 15.4 15.53 -1.4% 201,551 314,428,630
2024-11-20 15.39 15.99 15.27 15.75 +0.38% 251,420 394,351,964
2024-11-19 15.3 15.83 14.91 15.69 +3.56% 298,530 460,553,338
2024-11-18 15.23 15.37 14.1 15.15 -0.26% 276,584 404,772,644
2024-11-15 15.95 16.19 15.11 15.19 -4.76% 241,875 379,379,323
2024-11-14 16.78 16.85 15.9 15.95 -5.79% 230,204 376,027,905
2024-11-13 17 17.28 16.35 16.93 -1.46% 249,966 419,444,017
2024-11-12 17.88 18.17 16.83 17.18 -4.13% 364,179 632,036,614
2024-11-11 16.99 17.96 16.68 17.92 +4.37% 441,067 770,781,361
2024-11-08 17.22 17.91 17.1 17.17 -0.17% 427,094 744,216,859
2024-11-07 16.95 17.48 16.55 17.2 -2.77% 493,177 836,435,374
2024-11-06 17.99 19 17.25 17.69 +4.37% 790,603 1,431,503,946
2024-11-05 16.09 16.95 16.09 16.95 +4.69% 459,286 764,384,793
2024-11-04 16.2 16.55 15.86 16.19 -2.18% 401,585 648,475,970
2024-11-01 17.71 17.86 15.8 16.55 -9.02% 659,276 1,110,083,077
2024-10-31 18.2 18.99 17.69 18.19 -1.36% 843,688 1,560,970,599
2024-10-30 16.5 19 16.5 18.44 +5.55% 877,214 1,597,119,990
2024-10-29 18.19 18.79 17.45 17.47 -9.2% 865,141 1,556,465,303
2024-10-28 18.11 20.48 17.82 19.24 +8.95% 1,022,169 1,942,422,458
2024-10-25 17.2 19.25 17.08 17.66 -0.9% 904,269 1,646,938,179
2024-10-24 17.41 18.22 16.42 17.82 +0.96% 868,678 1,502,575,867
2024-10-23 15.81 19.25 15.48 17.65 +7.56% 1,189,257 2,039,847,121
2024-10-22 16.99 19.44 16.27 16.41 -0.06% 1,421,398 2,460,865,711
2024-10-21 13.97 16.42 13.69 16.42 +20.03% 1,027,657 1,600,590,357
2024-10-18 12 14.01 12 13.68 +11.22% 711,142 940,877,548
2024-10-17 12.2 12.77 12.07 12.3 +1.65% 377,168 471,114,174
2024-10-16 11.88 12.5 11.8 12.1 -1.94% 266,358 322,419,311
2024-10-15 12.01 12.82 11.8 12.34 +1.15% 426,510 527,618,073
2024-10-14 11.58 12.21 11.58 12.2 +6.36% 288,303 344,518,876
2024-10-11 12.35 12.35 11.27 11.47 -7.5% 271,549 315,663,521
2024-10-10 12.3 13.14 12.13 12.4 +0.16% 344,259 433,798,436
2024-10-09 14.1 14.25 12.38 12.38 -19.56% 547,766 737,132,284
2024-10-08 15.34 15.4 13.4 15.39 +18.84% 671,440 984,584,214
2024-09-30 11.68 13.16 11.42 12.95 +14.91% 517,568 637,537,947
2024-09-27 10.8 11.39 10.69 11.27 +6.93% 336,185 371,120,773
2024-09-26 10.33 10.54 10.2 10.54 +2.23% 203,191 210,561,555
2024-09-25 10.29 10.55 10.25 10.31 +1.18% 238,426 247,780,293
2024-09-24 9.71 10.2 9.67 10.19 +5.27% 237,334 237,394,572
2024-09-23 9.73 9.8 9.57 9.68 0% 83,774 81,366,380
2024-09-20 9.84 9.85 9.58 9.68 -1.33% 95,966 92,934,923
2024-09-19 9.62 9.92 9.51 9.81 +2.72% 133,271 130,114,361
2024-09-18 9.67 9.74 9.39 9.55 +0.21% 90,570 86,290,043
2024-09-13 9.79 9.87 9.49 9.53 -2.56% 113,286 108,769,703
2024-09-12 9.85 10.17 9.78 9.78 -0.91% 123,838 123,457,176
2024-09-11 10.12 10.18 9.82 9.87 -4.17% 194,893 193,332,337
2024-09-10 9.87 10.58 9.87 10.3 +4.67% 318,563 327,930,707
2024-09-09 9.49 9.96 9.41 9.84 -1.5% 144,534 141,257,153
2024-09-06 10.11 10.35 9.96 9.99 -1.09% 196,409 199,786,160
2024-09-05 9.97 10.19 9.94 10.1 +1.61% 107,246 108,038,262
2024-09-04 10.04 10.12 9.88 9.94 -1.49% 109,813 109,483,279
2024-09-03 10 10.19 9.98 10.09 +0.3% 106,196 107,062,647
2024-09-02 10.17 10.53 10.06 10.06 -1.95% 183,690 188,370,354
2024-08-30 9.95 10.48 9.9 10.26 +3.12% 220,506 226,188,990
2024-08-29 9.66 10.1 9.48 9.95 +2.9% 190,372 188,322,728
2024-08-28 9.75 9.87 9.63 9.67 -1.53% 120,872 117,308,401
2024-08-27 10.24 10.3 9.8 9.82 -4.84% 185,335 184,481,499
2024-08-26 9.8 10.61 9.8 10.32 +4.88% 292,879 301,534,412
2024-08-23 10.25 10.35 9.78 9.84 -2.77% 163,945 162,924,460
2024-08-22 10.23 10.41 10.05 10.12 -1.75% 173,684 177,014,625
2024-08-21 10.5 10.65 10.25 10.3 -3.47% 197,172 204,755,280
2024-08-20 10.81 11.09 10.55 10.67 -0.28% 201,049 217,335,524
2024-08-19 10.79 10.95 10.66 10.7 -0.83% 117,167 126,423,017
2024-08-16 11.08 11.16 10.75 10.79 -3.05% 192,556 210,209,017
2024-08-15 10.9 11.22 10.72 11.13 +1.46% 207,187 227,981,373
2024-08-14 11.1 11.19 10.97 10.97 -1.26% 133,811 147,781,610
2024-08-13 10.98 11.23 10.85 11.11 +0.18% 168,654 185,533,619
2024-08-12 11.49 11.51 10.95 11.09 -3.57% 217,450 241,095,705
2024-08-09 11.63 12.18 11.49 11.5 -1.03% 226,942 268,077,758
2024-08-08 12.2 12.25 11.57 11.62 -5.07% 266,415 313,631,909
2024-08-07 12.25 12.47 12.08 12.24 -1.05% 242,080 295,868,855
2024-08-06 12.86 12.96 12.15 12.37 -1.83% 380,539 471,482,396
2024-08-05 13.01 13.79 12.5 12.6 -4.69% 547,375 726,289,257
2024-08-02 12.6 14.6 12.51 13.22 +3.36% 730,317 995,876,141
2024-08-01 12.19 12.99 12.14 12.79 +2.65% 495,807 624,111,221
2024-07-31 11.71 13.2 11.51 12.46 +4.36% 552,999 674,886,682
2024-07-30 11.55 12.6 11.55 11.94 -0.5% 435,067 524,079,371
2024-07-29 11.28 12.6 11.1 12 +6.67% 448,688 530,505,509
2024-07-26 10.79 11.36 10.79 11.25 +1.72% 215,036 240,330,666
2024-07-25 10.7 11.53 10.6 11.06 +1.84% 236,931 264,071,539
2024-07-24 11.01 11.38 10.84 10.86 -2.34% 146,983 162,425,265
2024-07-23 11.2 11.55 11.11 11.12 -1.51% 147,502 167,100,338
2024-07-22 11.11 11.41 11.04 11.29 +1.26% 147,219 165,607,905
2024-07-19 11.15 11.4 10.99 11.15 -1.76% 185,346 206,274,344
2024-07-18 11.4 11.66 11.15 11.35 +0.71% 180,754 205,694,953
2024-07-17 11.69 11.7 11.22 11.27 -4% 159,036 180,603,930
2024-07-16 11.58 11.77 11.36 11.74 +0.6% 149,509 173,065,888
2024-07-15 11.77 12 11.6 11.67 -1.35% 169,677 199,729,760
2024-07-12 11.8 12.06 11.71 11.83 -0.42% 175,026 207,901,089
2024-07-11 11.95 12.09 11.77 11.88 +1.89% 231,763 275,963,864
2024-07-10 11.55 12.11 11.55 11.66 -1.6% 236,995 279,368,349
2024-07-09 11.4 12.3 10.97 11.85 +5.05% 353,304 409,625,189
2024-07-08 11.83 11.83 11.18 11.28 -7.39% 298,136 339,047,056
2024-07-05 12.1 12.29 11.76 12.18 +0.66% 215,692 261,264,132
2024-07-04 12.39 12.62 12.05 12.1 -5.02% 299,553 366,757,078
2024-07-03 12.87 13.35 12.7 12.74 +1.19% 400,217 519,672,354
2024-07-02 13.17 13.23 12.5 12.59 -3.97% 327,610 417,743,375
2024-07-01 12.98 13.6 12.86 13.11 -4.1% 590,683 774,569,947
2024-06-28 12.18 14.03 12.08 13.67 +16.94% 793,736 1,076,726,934
2024-06-27 12.18 12.18 11.67 11.69 -4.88% 182,652 217,679,137
2024-06-26 11.9 12.29 11.55 12.29 +2.93% 187,901 224,647,697
2024-06-25 11.85 12.21 11.63 11.94 +0.08% 201,587 239,430,399
2024-06-24 12.3 12.76 11.81 11.93 -4.56% 237,639 291,615,655
2024-06-21 12.92 13.17 12.41 12.5 -4.07% 275,183 349,593,430
2024-06-20 14.09 14.18 13.03 13.03 -7.52% 393,888 526,579,511
2024-06-19 13.71 14.98 13.71 14.09 +0.14% 637,673 909,517,995
2024-06-18 12.6 14.37 12.59 14.07 +12.74% 624,565 848,437,347
2024-06-17 12.43 12.95 12.43 12.48 +0.24% 209,462 265,430,511
2024-06-14 12.86 12.88 12.4 12.45 -1.74% 161,361 202,213,325
2024-06-13 12.95 13 12.62 12.67 -2.31% 205,246 262,219,221
2024-06-12 12.74 13 12.65 12.97 +1.41% 219,602 282,444,677
2024-06-11 12.4 12.96 12.2 12.79 +1.11% 249,173 315,300,896
2024-06-07 12.44 12.85 12.25 12.65 +3.01% 247,131 309,848,009
2024-06-06 13.2 13.49 12.02 12.28 -7.88% 341,992 425,599,199
2024-06-05 13.95 14.05 13.33 13.33 -5.8% 257,299 350,667,187
2024-06-04 13.8 14.2 13.16 14.15 +2.17% 321,771 449,375,688
2024-06-03 13.62 14.29 13.62 13.85 +1.69% 279,969 391,211,155
2024-05-31 13.59 14.06 13.37 13.62 -1.38% 249,306 341,243,810
2024-05-30 13.67 14.49 13.67 13.81 +0.36% 299,864 421,991,625
2024-05-29 13.86 14.06 13.61 13.76 -1.29% 211,424 291,407,480
2024-05-28 14.35 14.62 13.87 13.94 -4.59% 289,675 410,657,558
2024-05-27 13.68 14.82 13.44 14.61 +6.41% 395,744 565,935,367
2024-05-24 14.2 14.35 13.6 13.73 -7.73% 351,877 490,053,515
2024-05-23 15.7 15.85 14.8 14.88 -4.25% 339,497 522,668,268
2024-05-22 15.3 15.8 15.23 15.54 +0.84% 295,837 457,996,042
2024-05-21 15.72 16 15.31 15.41 -5.23% 358,640 558,962,386
2024-05-20 16.17 16.95 15.21 16.26 -2.11% 575,693 929,859,066
2024-05-17 17 17.45 16.15 16.61 +0.91% 702,168 1,180,959,587
2024-05-16 15.82 17.09 15.75 16.46 +1.92% 584,170 969,278,515
2024-05-15 15.37 16.92 15.03 16.15 +3.66% 581,668 941,771,339
2024-05-14 15.7 15.85 15.1 15.58 -0.19% 374,428 579,910,571
2024-05-13 15.4 16.24 15.17 15.61 -1.64% 388,967 609,986,260
2024-05-10 16.92 17.27 15.77 15.87 -8.32% 604,931 990,777,302
2024-05-09 17.14 17.54 16.5 17.31 -3.13% 779,592 1,325,689,631
2024-05-08 16.01 19.2 15.04 17.87 +7.91% 1,030,225 1,819,605,060
2024-05-07 15.6 17.5 15.3 16.56 +6.36% 944,324 1,562,304,309
2024-05-06 15.41 15.87 14.91 15.57 +1.83% 531,677 821,227,024
2024-04-30 16.16 16.17 13.8 15.29 -8.61% 672,127 1,024,038,580
2024-04-29 15.28 16.78 15.25 16.73 +7.24% 840,309 1,353,278,454
2024-04-26 15.9 16.7 15.23 15.6 -3.29% 798,203 1,279,463,440
2024-04-25 16.15 17.25 15.81 16.13 -2.06% 804,979 1,327,623,706
2024-04-24 15.4 17.69 15.3 16.47 +1.35% 1,060,193 1,780,765,493
2024-04-23 14.74 16.8 14.72 16.25 +13.48% 904,679 1,440,336,371
2024-04-22 15.36 15.82 14.02 14.32 -9.71% 770,275 1,127,373,841
2024-04-19 14.3 17.32 14.18 15.86 +8.04% 1,158,399 1,773,514,716
2024-04-18 13.02 14.68 12.77 14.68 +20.03% 1,059,620 1,452,506,710
2024-04-17 10.48 12.23 10.48 12.23 +20.02% 754,272 887,339,676
2024-04-16 11.5 11.65 10.14 10.19 -13.5% 540,727 580,646,245
2024-04-15 11.7 12.56 11.13 11.78 -2.48% 475,096 564,376,393
2024-04-12 12.48 13.31 12.01 12.08 -5.85% 466,175 588,783,970
2024-04-11 13.72 14.01 12.82 12.83 -12.66% 584,297 785,274,514
2024-04-10 12.71 15.15 12.69 14.69 +9.87% 803,983 1,102,982,727
2024-04-09 12.7 13.75 12.57 13.37 +4.86% 627,694 828,842,641
2024-04-08 12.92 13.48 12.44 12.75 -2.97% 575,799 747,618,938
2024-04-03 14.48 14.68 12.9 13.14 -14.34% 723,203 991,163,315
2024-04-02 15.4 16.34 14.53 15.34 +0.2% 905,593 1,398,743,389
2024-04-01 14.7 15.4 14.5 15.31 -1.86% 736,161 1,100,512,975
2024-03-29 15.27 16.44 15 15.6 -4.53% 1,028,047 1,602,797,956
2024-03-28 13.92 16.34 13.9 16.34 +19.97% 1,030,768 1,593,902,397
2024-03-27 12.49 14.3 12.25 13.62 +9.66% 882,983 1,177,012,936
2024-03-26 13.2 13.77 12.4 12.42 -8.88% 660,583 863,886,410
2024-03-25 13.05 14.38 13 13.63 +2.48% 674,115 923,849,733
2024-03-22 12.61 13.94 12.3 13.3 +1.45% 845,175 1,124,106,746
2024-03-21 11.56 14.14 11.21 13.11 +9.52% 998,941 1,257,295,166
2024-03-20 10.96 11.98 10.85 11.97 +8.42% 785,019 900,668,302
2024-03-19 10.96 12.48 10.68 11.04 -3.66% 921,528 1,066,801,003
2024-03-18 9.7 11.63 9.6 11.46 +16.94% 874,869 944,570,586
2024-03-15 9.58 10.19 9.48 9.8 +5.04% 663,363 649,941,201
2024-03-14 10.15 10.27 9.16 9.33 -9.51% 680,995 654,960,731
2024-03-13 9.82 11.88 9.4 10.31 -4.54% 1,042,479 1,092,866,425
2024-03-12 8.93 10.8 8.88 10.8 +20% 1,041,970 1,022,447,687
2024-03-11 8.12 9.49 8.12 9 +12.92% 962,847 843,633,186
2024-03-08 8.15 8.52 7.9 7.97 -13.09% 848,804 690,170,005
2024-03-07 8.29 9.17 8.25 9.17 +20.03% 1,169,616 1,044,221,517
2024-03-06 6.4 7.64 6.28 7.64 +19.94% 603,355 428,404,936
2024-03-05 5.28 6.37 5.22 6.37 +19.96% 388,030 239,184,502
2024-03-04 5.26 5.34 5.17 5.31 +0.95% 82,419 43,341,538
2024-03-01 5.2 5.3 5.11 5.26 +1.15% 98,944 51,640,760
2024-02-29 4.94 5.22 4.88 5.2 +4.63% 118,833 60,426,043
2024-02-28 5.48 5.7 4.97 4.97 -9.47% 189,293 101,223,734
2024-02-27 5.43 5.51 5.28 5.49 -0.72% 150,009 80,924,240
2024-02-26 5.25 5.66 5.14 5.53 +8.22% 160,055 86,350,709
2024-02-23 4.95 5.14 4.9 5.11 +4.07% 107,883 54,039,533
2024-02-22 4.64 4.94 4.6 4.91 +5.14% 124,241 59,816,943
2024-02-21 4.54 4.85 4.5 4.67 +2.19% 127,148 60,017,546
2024-02-20 4.42 4.59 4.34 4.57 +3.16% 93,771 41,980,409
2024-02-19 4.3 4.49 4.25 4.43 +4.98% 131,437 57,540,194
2024-02-08 3.82 4.23 3.68 4.22 +11.05% 137,405 54,262,940
2024-02-07 4.15 4.2 3.72 3.8 -7.09% 130,451 51,172,220
2024-02-06 4.05 4.35 3.73 4.09 -3.76% 161,157 63,835,940
2024-02-05 4.98 5 4.15 4.25 -15% 150,926 66,443,644
2024-02-02 5.22 5.38 4.79 5 -4.21% 109,696 55,558,282
2024-02-01 5.4 5.4 5.08 5.22 -3.33% 97,914 51,059,182
2024-01-31 5.88 5.89 5.36 5.4 -9.09% 118,188 66,080,939
2024-01-30 6.24 6.24 5.91 5.94 -4.19% 80,153 48,372,084
2024-01-29 6.56 6.7 6.18 6.2 -5.63% 91,800 58,496,584
2024-01-26 6.47 6.7 6.42 6.57 +0.77% 88,326 58,429,107
2024-01-25 6.34 6.53 6.26 6.52 +2.84% 102,765 65,633,231
2024-01-24 6.16 6.48 6.08 6.34 +2.42% 120,108 75,554,945
2024-01-23 6.33 6.35 6.1 6.19 -2.37% 103,518 64,028,296
2024-01-22 6.7 6.91 6.21 6.34 -6.35% 147,268 97,801,741
2024-01-19 7.08 7.15 6.75 6.77 -5.18% 198,547 136,229,080
2024-01-18 7.29 7.44 6.82 7.14 -1.65% 269,166 192,385,395
2024-01-17 7.66 7.75 7.22 7.26 -8.45% 330,281 245,381,212
2024-01-16 7.48 8.09 7.27 7.93 +5.87% 479,257 370,854,366
2024-01-15 6.99 7.76 6.93 7.49 +6.39% 303,102 223,392,622
2024-01-12 7.29 7.3 7.01 7.04 -4.09% 168,470 119,945,744
2024-01-11 6.97 7.5 6.93 7.34 +5.31% 181,621 131,871,870
2024-01-10 7.06 7.1 6.94 6.97 -1.27% 33,395 23,408,460
2024-01-09 6.92 7.11 6.92 7.06 +2.32% 44,767 31,563,868
2024-01-08 7 7.07 6.88 6.9 -1.43% 32,941 22,911,805
2024-01-05 7.19 7.23 6.96 7 -1.96% 45,824 32,384,393
2024-01-04 7.09 7.14 7.07 7.14 +0.71% 40,412 28,735,300
2024-01-03 7.18 7.2 7.03 7.09 -1.53% 54,703 38,800,970
2024-01-02 7.08 7.24 7.05 7.2 +3% 92,400 66,219,022

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╕Йх│░чОпхвГ 601827

2024年一季度

чзСх╛╖цХЩшВ▓ 300192

2022-2023两年

ф╣Рх┐ГхМ╗чЦЧ 300562

2024年一季度

ч╛Ох║╖чФЯчЙй 300439

2024年至今

STцЫЩхЕЙ 600303

2023年全年

цБТхоЮчзСцКА 300513

近半年

шЛ▒щЫЖшКп 688209

近半年

хЕЙчОпцЦ░ч╜С 300383

近三个月

хНОцОзш╡Ыца╝ 000068

2023年全年

хМЕщТвшВбф╗╜ 600010

近期数据

热门概念板块

生物医药

хдНцШЯхМ╗шНп (600196)

2024年一季度
区块链
智能制造

чФихПЛч╜Сч╗Ь (600588)

近三个月
新能源汽车
元宇宙
AI人工智能

цБТчФЯчФ╡хнР (600570)

近三个月
大数据

STщ╣ПхНЪ (600804)

2023年全年
光伏产业

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