хКЫцШЯшВбф╗╜ 300421

数据更新至:

添加到对比分析

15.94 +7.12%

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

15.94
+7.12% +1.06
15.01
开盘价
17.64
最高价
15.01
最低价
475,985
成交量
数据更新至: 2025-03-25

技术指标

16.06
MA5 (5日均线)
15.51
MA10 (10日均线)
15.50
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 15.01 17.64 15.01 15.94 +7.12% 475,985 789,554,785
2025-03-24 15.78 15.92 14.43 14.88 -5.82% 314,448 474,523,711
2025-03-21 16.93 16.99 15.66 15.8 -6.67% 422,837 680,200,050
2025-03-20 16.68 17.89 16.51 16.93 +1.01% 623,842 1,073,896,262
2025-03-19 15.65 17.41 15.58 16.76 +5.74% 539,687 893,219,984
2025-03-18 15.06 15.94 14.95 15.85 +5.18% 398,989 618,012,968
2025-03-17 14.65 15.08 14.44 15.07 +2.66% 199,476 295,360,722
2025-03-14 14.19 14.79 14.04 14.68 +3.16% 195,970 283,694,062
2025-03-13 14.9 14.96 14 14.23 -5.01% 269,389 385,359,650
2025-03-12 15.08 15.27 14.88 14.98 -0.79% 223,065 336,412,151
2025-03-11 15.19 15.53 14.84 15.1 -2.64% 250,047 378,291,002
2025-03-10 15.33 15.59 15.08 15.51 +1.04% 271,086 416,481,627
2025-03-07 15.1 15.57 15 15.35 +0.13% 283,841 433,883,650
2025-03-06 15.01 15.65 14.95 15.33 +1.86% 395,242 608,571,147
2025-03-05 14.69 15.15 14.61 15.05 +2.24% 319,427 475,759,968
2025-03-04 14.27 15.01 14.18 14.72 +1.38% 302,624 447,375,298
2025-03-03 15.12 15.24 14.33 14.52 -3.65% 343,784 503,845,602
2025-02-28 16.43 16.51 15 15.07 -8.72% 478,363 736,611,963
2025-02-27 17.37 17.66 16.15 16.51 -7.25% 780,391 1,314,932,387
2025-02-26 15.17 17.8 15.13 17.8 +20.03% 946,779 1,622,151,904
2025-02-25 14.23 15.44 14.1 14.83 +2.7% 424,984 633,168,616
2025-02-24 14.18 14.64 13.87 14.44 +0.91% 307,670 441,650,850
2025-02-21 14.31 14.48 14.04 14.31 -1.38% 329,944 469,648,890
2025-02-20 13.78 14.68 13.73 14.51 +5.76% 463,660 659,688,028
2025-02-19 12.78 13.74 12.73 13.72 +6.52% 340,708 460,916,640
2025-02-18 13.08 13.38 12.83 12.88 -2.42% 173,115 226,272,202
2025-02-17 12.79 13.22 12.76 13.2 +3.53% 208,923 273,045,199
2025-02-14 13.15 13.29 12.69 12.75 -3.34% 210,872 272,506,705
2025-02-13 13.95 13.98 13.11 13.19 -5.31% 266,620 359,116,376
2025-02-12 12.97 14.47 12.7 13.93 +6.83% 438,984 604,827,379
2025-02-11 12.92 13.1 12.81 13.04 +0.31% 172,977 224,522,572
2025-02-10 13.06 13.2 12.69 13 -1.14% 191,177 247,374,928
2025-02-07 13.18 13.45 12.91 13.15 -1.35% 277,394 366,323,724
2025-02-06 12.5 13.45 12.5 13.33 +5.79% 260,144 340,607,647
2025-02-05 12.6 12.7 12.4 12.6 +1.53% 149,143 187,542,549
2025-01-27 12.92 13.03 12.35 12.41 -3.72% 154,159 193,091,801
2025-01-24 12.53 12.92 12.43 12.89 +1.9% 186,761 237,388,865
2025-01-23 12.7 13.18 12.59 12.65 +0.16% 229,442 294,867,716
2025-01-22 12.67 12.79 12.47 12.63 -1.33% 165,093 208,730,698
2025-01-21 12.49 12.88 12.38 12.8 +2.89% 252,335 319,498,273
2025-01-20 12.32 12.51 12.1 12.44 +1.39% 178,762 220,934,751
2025-01-17 12.04 12.58 12.04 12.27 +0.9% 192,767 237,760,020
2025-01-16 12.32 12.43 11.95 12.16 -0.65% 169,329 206,635,844
2025-01-15 12.33 12.49 12.18 12.24 -1.29% 204,228 251,328,665
2025-01-14 11.6 12.45 11.46 12.4 +6.99% 285,343 346,049,627
2025-01-13 11.04 12.09 10.9 11.59 +3.21% 240,109 277,948,274
2025-01-10 11.44 11.81 11.23 11.23 -2.01% 191,168 220,761,618
2025-01-09 11 11.69 10.91 11.46 +3.62% 194,596 220,288,011
2025-01-08 10.73 11.15 10.52 11.06 +2.69% 143,482 155,800,493
2025-01-07 10.24 10.77 10.2 10.77 +5.69% 117,118 123,160,576
2025-01-06 10.38 10.42 10.03 10.19 -1.16% 79,887 81,658,288
2025-01-03 11.12 11.2 10.26 10.31 -6.19% 113,031 120,020,987
2025-01-02 11.18 11.46 10.86 10.99 -1.79% 106,218 118,120,036
2024-12-31 11.78 11.9 11.18 11.19 -4.93% 119,197 136,155,025
2024-12-30 11.82 11.95 11.55 11.77 -1.51% 84,620 99,711,241
2024-12-27 12.09 12.22 11.88 11.95 -1.48% 116,441 140,411,274
2024-12-26 11.72 12.3 11.69 12.13 +3.15% 154,995 187,991,683
2024-12-25 11.84 12.1 11.53 11.76 -2.41% 125,997 148,558,885
2024-12-24 12.17 12.29 11.81 12.05 +2.03% 156,430 188,349,073
2024-12-23 12.38 12.57 11.71 11.81 -2.64% 166,537 199,313,912
2024-12-20 11.89 12.35 11.8 12.13 +2.1% 160,758 195,160,089
2024-12-19 11.56 12.05 11.56 11.88 +0.34% 147,211 175,131,996
2024-12-18 11.99 12.04 11.6 11.84 -1.17% 165,981 196,271,750
2024-12-17 12.78 12.8 11.89 11.98 -6.48% 210,289 257,128,490
2024-12-16 13.02 13.2 12.71 12.81 -2.51% 192,508 248,440,339
2024-12-13 13.77 14.34 13.11 13.14 -6.08% 345,420 467,516,649
2024-12-12 13.85 14.2 13.56 13.99 +1.82% 312,594 435,255,976
2024-12-11 13.72 13.96 13.22 13.74 -0.94% 311,564 424,009,233
2024-12-10 14 14.68 13.72 13.87 +1.39% 432,998 611,992,303
2024-12-09 13.12 13.96 13.04 13.68 +3.64% 365,988 494,067,830
2024-12-06 14.1 14.15 13.13 13.2 -8.4% 501,792 682,766,350
2024-12-05 13.6 15.12 13.6 14.41 +4.8% 465,660 669,509,196
2024-12-04 13.55 14.5 13.24 13.75 -2.07% 494,197 679,837,636
2024-12-03 12.77 14.67 12.62 14.04 +8.25% 619,296 830,037,543
2024-12-02 12.55 13.6 12.45 12.97 +3.51% 468,511 605,203,103
2024-11-29 11.79 12.91 11.74 12.53 +6.37% 465,889 575,040,805
2024-11-28 11.88 12.13 11.74 11.78 -2% 208,927 248,990,370
2024-11-27 11.12 12.03 10.97 12.02 +6.75% 297,861 347,617,830
2024-11-26 11.59 11.77 11.24 11.26 -4.33% 183,141 210,094,220
2024-11-25 11.43 11.8 11.13 11.77 +2.62% 209,233 238,015,887
2024-11-22 11.72 12.07 11.46 11.47 -1.29% 377,257 445,588,404
2024-11-21 11.58 11.69 11.33 11.62 0% 224,211 258,311,812
2024-11-20 11.07 11.77 10.99 11.62 +4.03% 320,129 370,108,605
2024-11-19 10.63 11.2 10.55 11.17 +4.98% 202,290 220,881,457
2024-11-18 11.18 11.54 10.5 10.64 -5.59% 255,067 278,375,172
2024-11-15 11.23 12.64 11.23 11.27 -1.05% 275,712 321,000,002
2024-11-14 11.4 11.99 11.33 11.39 -1.04% 223,170 259,030,666
2024-11-13 11.3 11.68 11.08 11.51 +0.7% 171,115 193,983,247
2024-11-12 11.6 11.8 11.23 11.43 -1.64% 279,479 321,476,870
2024-11-11 10.99 11.62 10.92 11.62 +4.68% 300,080 342,251,962
2024-11-08 11.2 11.38 11.04 11.1 -0.8% 248,756 278,790,420
2024-11-07 11.35 11.35 10.96 11.19 -1.58% 284,568 316,588,614
2024-11-06 11 11.68 10.9 11.37 +3.84% 483,693 545,138,547
2024-11-05 10.61 11.1 10.45 10.95 +1.86% 351,410 380,301,195
2024-11-04 10.02 11.38 10 10.75 +9.25% 332,494 355,582,202
2024-11-01 10.4 10.58 9.83 9.84 -6.2% 207,505 209,016,613
2024-10-31 10.57 10.78 10.38 10.49 -1.13% 208,273 219,739,236
2024-10-30 10.63 10.85 10.41 10.61 -1.21% 217,778 231,835,117
2024-10-29 10.47 10.88 10.23 10.74 +2.68% 331,207 350,905,442
2024-10-28 10.35 10.49 10.31 10.46 +0.58% 155,997 162,170,512
2024-10-25 10.38 10.48 10.17 10.4 +0.58% 185,342 191,624,626
2024-10-24 10.34 10.44 10.23 10.34 -1.43% 132,171 136,533,083
2024-10-23 10.55 10.76 10.35 10.49 -1.96% 216,607 228,599,615
2024-10-22 10.35 10.94 10.28 10.7 +2.49% 277,539 293,917,580
2024-10-21 10.22 10.58 10.14 10.44 +2.15% 244,405 253,521,274
2024-10-18 9.95 10.45 9.7 10.22 +3.65% 253,546 255,596,870
2024-10-17 9.75 10.18 9.75 9.86 +1.54% 169,513 168,427,784
2024-10-16 9.58 9.94 9.56 9.71 -1.32% 126,567 123,597,187
2024-10-15 10 10.19 9.82 9.84 -2.86% 175,333 175,496,146
2024-10-14 9.89 10.15 9.73 10.13 +1.71% 184,593 184,130,778
2024-10-11 10.54 10.54 9.81 9.96 -7.78% 260,482 264,397,298
2024-10-10 10.99 11.41 10.77 10.8 -0.09% 369,477 410,610,990
2024-10-09 11 11.5 10.09 10.81 -6.89% 420,363 452,667,026
2024-10-08 12.18 12.18 10.46 11.61 +11.53% 460,957 519,910,618
2024-09-30 9.55 10.64 9.35 10.41 +12.06% 399,405 397,614,816
2024-09-27 8.99 9.42 8.85 9.29 +4.15% 283,188 257,976,626
2024-09-26 8.4 9.07 8.4 8.92 +5.44% 218,673 191,811,934
2024-09-25 8.48 8.67 8.45 8.46 +0.36% 106,372 91,048,879
2024-09-24 8.22 8.44 8.04 8.43 +3.44% 94,240 78,039,196
2024-09-23 8.18 8.21 8.08 8.15 -0.12% 51,414 41,828,701
2024-09-20 8.33 8.35 8.1 8.16 -2.04% 66,141 54,183,264
2024-09-19 8.28 8.41 8.16 8.33 +1.34% 67,675 56,226,021
2024-09-18 8.24 8.26 8 8.22 +0.24% 59,761 48,469,610
2024-09-13 8.44 8.52 8.2 8.2 -2.38% 76,298 63,207,754
2024-09-12 8.52 8.59 8.35 8.4 -1.06% 52,006 44,159,440
2024-09-11 8.52 8.61 8.46 8.49 -0.93% 46,998 40,072,581
2024-09-10 8.47 8.63 8.36 8.57 +1.18% 62,903 53,499,781
2024-09-09 8.46 8.55 8.28 8.47 -0.47% 73,807 62,376,566
2024-09-06 8.88 8.95 8.49 8.51 -4.49% 137,271 119,078,470
2024-09-05 8.92 9.08 8.84 8.91 +0.56% 103,212 92,384,905
2024-09-04 8.91 9.1 8.76 8.86 -2.64% 135,798 120,998,549
2024-09-03 8.96 9.2 8.91 9.1 +0.44% 145,717 132,287,554
2024-09-02 9.23 9.39 8.95 9.06 -3.31% 215,787 196,878,541
2024-08-30 9.19 9.8 9.08 9.37 +0.75% 337,106 317,862,531
2024-08-29 9.02 9.36 8.98 9.3 +1.53% 251,030 231,368,696
2024-08-28 8.8 9.3 8.54 9.16 +3.15% 302,057 273,470,282
2024-08-27 9.18 9.38 8.8 8.88 -4.31% 255,695 231,630,940
2024-08-26 8.95 9.56 8.87 9.28 +4.5% 367,432 336,887,510
2024-08-23 9.03 9.12 8.73 8.88 -5.83% 287,574 255,465,543
2024-08-22 10.39 10.39 9.3 9.43 -9.24% 544,081 529,200,499
2024-08-21 8.52 10.39 8.52 10.39 +19.98% 418,982 404,706,252
2024-08-20 8.39 8.67 8.16 8.66 +3.71% 128,749 108,511,132
2024-08-19 8.69 8.84 8.3 8.35 -4.24% 109,132 93,420,735
2024-08-16 8.7 8.79 8.61 8.72 -0.34% 107,397 93,401,924
2024-08-15 8.38 8.84 8.25 8.75 +4.42% 152,107 131,337,145
2024-08-14 8.34 8.49 8.32 8.38 +0.24% 44,887 37,716,963
2024-08-13 8.3 8.38 8.2 8.36 +1.09% 33,360 27,716,864
2024-08-12 8.42 8.46 8.22 8.27 -1.78% 47,533 39,593,365
2024-08-09 8.54 8.61 8.42 8.42 -0.94% 41,453 35,246,713
2024-08-08 8.6 8.66 8.38 8.5 -1.73% 65,912 56,070,016
2024-08-07 8.56 8.8 8.52 8.65 +1.17% 78,664 68,049,123
2024-08-06 8.5 8.69 8.4 8.55 +2.15% 65,967 56,213,605
2024-08-05 8.6 8.8 8.36 8.37 -3.46% 86,465 74,305,554
2024-08-02 8.79 8.91 8.65 8.67 -2.14% 71,863 63,036,330
2024-08-01 8.91 9.04 8.84 8.86 -0.89% 118,820 105,841,246
2024-07-31 8.37 9.08 8.36 8.94 +5.92% 162,373 142,787,445
2024-07-30 8.33 8.61 8.25 8.44 +2.18% 113,642 95,859,915
2024-07-29 8.28 8.33 8.14 8.26 -0.48% 52,743 43,402,272
2024-07-26 8.18 8.34 8.17 8.3 +2.09% 61,478 50,802,698
2024-07-25 8.1 8.24 7.94 8.13 +0.37% 71,945 58,326,363
2024-07-24 7.9 8.27 7.9 8.1 +0.37% 74,211 60,229,306
2024-07-23 8.31 8.47 8.05 8.07 -1.47% 67,517 55,448,439
2024-07-22 8.18 8.24 8.08 8.19 +0.49% 44,291 36,164,755
2024-07-19 8 8.21 7.98 8.15 +1.12% 51,704 42,060,100
2024-07-18 7.9 8.14 7.73 8.06 +1.51% 76,844 60,896,099
2024-07-17 8.19 8.23 7.93 7.94 -3.29% 66,325 53,162,882
2024-07-16 8.25 8.33 8.08 8.21 -0.48% 52,535 43,099,219
2024-07-15 8.49 8.65 8.2 8.25 -2.94% 49,865 41,495,086
2024-07-12 8.61 8.63 8.48 8.5 -1.28% 56,097 47,930,409
2024-07-11 8.5 8.67 8.5 8.61 +3.36% 62,179 53,452,739
2024-07-10 8.43 8.66 8.31 8.33 -2% 59,350 50,289,957
2024-07-09 8.3 8.52 8.08 8.5 +3.16% 90,371 75,400,401
2024-07-08 8.44 8.5 8.2 8.24 -2.83% 68,631 56,854,918
2024-07-05 8.7 8.82 8.32 8.48 -2.75% 117,200 99,442,442
2024-07-04 8.87 9.17 8.67 8.72 -0.23% 110,920 99,143,304
2024-07-03 9 9.09 8.63 8.74 -3.53% 111,479 98,335,586
2024-07-02 9.23 9.43 9.06 9.06 -1.95% 84,032 77,177,217
2024-07-01 9.14 9.28 8.87 9.24 +0.76% 121,550 109,905,928
2024-06-28 9.08 9.35 8.93 9.17 0% 115,546 106,573,244
2024-06-27 9.45 9.78 9.15 9.17 -4.38% 141,328 133,579,083
2024-06-26 9.28 9.6 9.1 9.59 +2.13% 128,910 121,138,234
2024-06-25 9.26 9.57 9.2 9.39 +2.96% 165,900 156,163,263
2024-06-24 9.19 9.47 9.05 9.12 -2.15% 93,708 86,648,238
2024-06-21 9.06 9.49 8.85 9.32 +1.19% 155,618 144,094,744
2024-06-20 9.78 9.91 9.21 9.21 -6.31% 246,535 233,927,305
2024-06-19 10.43 10.43 9.82 9.83 -6.38% 273,533 277,358,392
2024-06-18 10.3 10.93 10.21 10.5 +0.86% 306,054 321,063,522
2024-06-17 10.12 10.42 9.83 10.41 +0.77% 291,723 294,929,352
2024-06-14 10.6 10.66 9.99 10.33 -8.01% 466,346 481,124,789
2024-06-13 10.53 11.58 10.53 11.23 +3.6% 536,634 594,610,268
2024-06-12 10.45 11.19 10.34 10.84 +3.04% 397,984 428,689,431
2024-06-11 9.84 10.57 9.58 10.52 +3.14% 361,150 362,324,113
2024-06-07 10.07 10.57 10 10.2 +3.76% 382,641 393,045,378
2024-06-06 10.09 10.19 9.4 9.83 -4.19% 314,481 305,582,699
2024-06-05 9.71 10.4 9.69 10.26 +2.7% 311,597 316,330,959
2024-06-04 10.06 10.12 9.64 9.99 -0.89% 296,557 292,451,082
2024-06-03 10.51 10.81 9.95 10.08 -4.91% 365,478 376,180,759
2024-05-31 10.29 11.36 10.24 10.6 +1.44% 504,723 544,347,961
2024-05-30 9.48 10.88 9.48 10.45 +9.08% 401,716 410,942,197
2024-05-29 9.36 9.68 9.34 9.58 +1.59% 128,319 122,263,881
2024-05-28 9.43 9.56 9.2 9.43 -0.42% 122,874 115,422,580
2024-05-27 9.59 9.85 9.37 9.47 -2.67% 175,131 166,545,677
2024-05-24 9.39 9.85 9.19 9.73 +2.53% 220,968 211,659,329
2024-05-23 9.75 9.8 9.35 9.49 -4.62% 213,620 203,107,435
2024-05-22 9.46 10.18 9.4 9.95 +3.97% 348,073 342,626,571
2024-05-21 8.92 9.97 8.91 9.57 +7.17% 344,310 328,794,057
2024-05-20 8.79 9.02 8.75 8.93 +1.59% 79,807 71,058,423
2024-05-17 8.77 8.89 8.6 8.79 +0.57% 67,449 58,721,122
2024-05-16 8.8 8.96 8.7 8.74 -1.47% 54,116 47,619,410
2024-05-15 8.97 9.04 8.76 8.87 -0.67% 88,917 79,151,807
2024-05-14 8.87 9.12 8.78 8.93 +0.9% 85,921 76,406,053
2024-05-13 8.8 9.02 8.53 8.85 -0.34% 70,738 62,283,724
2024-05-10 8.97 9.07 8.71 8.88 -0.67% 60,148 53,086,072
2024-05-09 8.79 9.04 8.79 8.94 +1.36% 63,671 56,758,579
2024-05-08 8.87 8.97 8.73 8.82 -1.01% 48,547 43,024,507
2024-05-07 8.79 8.91 8.71 8.91 +1.37% 61,802 54,664,421
2024-05-06 8.65 8.86 8.65 8.79 +2.69% 58,132 50,889,144
2024-04-30 8.65 8.85 8.48 8.56 -1.04% 59,151 50,944,699
2024-04-29 8.43 8.65 8.41 8.65 +2.73% 73,773 63,395,712
2024-04-26 8.35 8.52 8.23 8.42 +0.36% 62,010 52,118,257
2024-04-25 8.15 8.53 8.06 8.39 +2.82% 71,087 59,517,156
2024-04-24 7.87 8.22 7.87 8.16 +3.16% 59,815 48,450,385
2024-04-23 7.66 7.94 7.62 7.91 +2.86% 60,472 47,281,746
2024-04-22 7.76 7.93 7.5 7.69 -1.79% 61,499 47,402,880
2024-04-19 7.92 8 7.69 7.83 -2.25% 55,482 43,486,216
2024-04-18 8.09 8.16 7.88 8.01 -1.23% 61,813 49,717,513
2024-04-17 7.52 8.14 7.51 8.11 +9.89% 89,341 70,058,174
2024-04-16 7.9 7.91 7.24 7.38 -7.4% 117,492 87,515,038
2024-04-15 8.4 8.47 7.83 7.97 -5.23% 83,605 67,437,555
2024-04-12 8.54 8.67 8.4 8.41 -1.18% 44,289 37,736,775
2024-04-11 8.5 8.71 8.45 8.51 -1.28% 52,714 45,203,149
2024-04-10 8.9 8.91 8.47 8.62 -2.49% 63,495 54,848,222
2024-04-09 8.66 8.96 8.65 8.84 +2.08% 54,895 48,314,168
2024-04-08 8.94 8.94 8.6 8.66 -3.46% 69,158 60,373,845
2024-04-03 9.2 9.21 8.88 8.97 -2.61% 87,097 78,213,295
2024-04-02 9.24 9.36 9.12 9.21 -0.32% 70,527 65,024,965
2024-04-01 9 9.3 8.99 9.24 +3.36% 84,383 77,410,846
2024-03-29 8.89 9.03 8.75 8.94 +1.02% 58,496 51,941,232
2024-03-28 8.66 9.05 8.6 8.85 +1.72% 98,524 87,397,986
2024-03-27 9.15 9.15 8.67 8.7 -4.4% 103,913 91,805,468
2024-03-26 9.02 9.22 8.97 9.1 +0.22% 71,135 64,719,979
2024-03-25 9.42 9.47 9.05 9.08 -2.99% 91,670 85,030,937
2024-03-22 9.52 9.52 9.18 9.36 -1.27% 93,579 87,122,206
2024-03-21 9.56 9.58 9.35 9.48 -0.21% 83,606 79,121,913
2024-03-20 9.36 9.62 9.35 9.5 +0.96% 102,330 96,712,452
2024-03-19 9.26 9.7 9.26 9.41 +1.18% 126,698 119,832,917
2024-03-18 9.19 9.39 9.12 9.3 +1.86% 122,999 113,460,042
2024-03-15 8.91 9.13 8.85 9.13 +1.44% 117,681 106,213,734
2024-03-14 9.04 9.2 8.79 9 -0.88% 161,651 145,823,418
2024-03-13 9.09 9.17 8.91 9.08 -2.89% 222,917 201,628,940
2024-03-12 8.95 9.45 8.91 9.35 +4.47% 178,950 165,447,288
2024-03-11 8.81 8.95 8.72 8.95 +1.94% 97,444 86,490,184
2024-03-08 8.69 8.86 8.6 8.78 +0.92% 104,591 91,401,528
2024-03-07 9.07 9.2 8.68 8.7 -2.14% 134,766 120,078,706
2024-03-06 8.4 8.95 8.4 8.89 +5.21% 135,410 117,963,210
2024-03-05 8.62 8.65 8.41 8.45 -2.65% 91,660 78,036,211
2024-03-04 8.94 8.94 8.41 8.68 -2.58% 148,532 127,735,344
2024-03-01 8.64 9 8.64 8.91 +3.01% 114,656 101,483,068
2024-02-29 8.11 8.66 8.02 8.65 +5.36% 159,107 134,842,674
2024-02-28 9.4 9.43 8.1 8.21 -12.66% 263,747 232,510,716
2024-02-27 9.23 9.46 9.1 9.4 +1.18% 116,018 108,493,157
2024-02-26 9.6 9.75 9.11 9.29 +2.31% 177,899 167,265,458
2024-02-23 8.5 9.17 8.46 9.08 +6.7% 181,738 160,864,046
2024-02-22 8.23 8.53 8.1 8.51 +3.91% 153,835 127,544,873
2024-02-21 8.03 8.55 7.91 8.19 +0.61% 125,679 104,733,902
2024-02-20 7.78 8.25 7.61 8.14 +4.09% 109,886 88,119,331
2024-02-19 7.8 8 7.58 7.82 +3.17% 178,223 138,626,624
2024-02-08 6.8 7.77 6.36 7.58 +12.46% 282,148 198,575,644
2024-02-07 7 7.09 6.53 6.74 -3.71% 270,843 183,568,616
2024-02-06 6.3 7.24 5.93 7 +5.11% 240,268 156,501,178
2024-02-05 7.6 7.69 6.5 6.66 -13.51% 213,074 146,259,345
2024-02-02 8.31 8.38 7.36 7.7 -6.44% 131,472 103,178,075
2024-02-01 8.45 8.54 8.04 8.23 -2.26% 112,734 93,478,112
2024-01-31 8.9 8.96 8.36 8.42 -6.03% 122,312 105,395,770
2024-01-30 9.19 9.4 8.89 8.96 -3.24% 98,054 89,360,216
2024-01-29 9.74 9.74 9.22 9.26 -4.34% 87,284 81,861,451
2024-01-26 9.99 10.04 9.63 9.68 -3.1% 94,572 92,887,200
2024-01-25 9.82 10.05 9.65 9.99 +2.15% 96,100 94,939,486
2024-01-24 9.64 10.07 9.46 9.78 +1.56% 111,296 108,392,406
2024-01-23 9.92 9.95 9.43 9.63 -2.03% 126,603 121,537,713
2024-01-22 10.75 10.78 9.76 9.83 -7.96% 128,866 131,371,083
2024-01-19 10.89 11.06 10.6 10.68 -2.29% 116,687 125,070,555
2024-01-18 11.38 11.52 10.62 10.93 -4.46% 215,817 235,812,610
2024-01-17 11.76 11.84 11.43 11.44 -2.31% 70,682 82,088,960
2024-01-16 11.76 11.97 11.57 11.71 -0.26% 85,330 100,340,682
2024-01-15 11.77 12 11.6 11.74 -0.59% 69,359 81,593,086
2024-01-12 12.02 12.41 11.79 11.81 -1.58% 96,273 115,650,060
2024-01-11 11.6 12.15 11.6 12 +2.74% 123,663 148,074,438
2024-01-10 11.95 12.08 11.67 11.68 -3.15% 93,030 110,005,672
2024-01-09 11.84 12.38 11.83 12.06 +2.2% 99,730 120,311,188
2024-01-08 11.82 12.21 11.75 11.8 0% 116,141 139,479,496
2024-01-05 11.89 12.13 11.66 11.8 -1.01% 95,282 113,291,508
2024-01-04 11.95 12.14 11.81 11.92 -0.67% 149,574 178,715,883
2024-01-03 12.68 12.87 11.75 12 -6.25% 247,100 299,744,067
2024-01-02 12.8 13 12.55 12.8 -0.85% 133,507 170,477,387

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

хЕЙцЩ║чзСцКА 300489

近半年

ф╕ЬчончзСцКА 300978

2024年一季度

хНЧч╜СчзСцКА 688248

2024年至今

цЩицЫжшИкчй║ 300581

近三个月

хЕЙхиБхдНцЭР 300699

近半年

ц░╕цЭЙщФВф╕Ъ 603399

2024年一季度

ш┤ЭцЦпч╛О 300796

近三个月

хКЫшКпх╛о 688601

近半年

щАЪхЕЙч║┐ч╝Ж 300265

2024年至今

цЦ░хЭРцаЗ 603040

2024年一季度

热门概念板块

AI人工智能

шИкхоЗх╛о (300053)

2024年至今
区块链
芯片
数字经济
云计算

ф╕Ьш╜пщЫЖхЫв (600718)

近期数据
储能电池

хоБх╛╖цЧ╢ф╗г (300750)

2024年一季度
医疗器械

чРЖщВжф╗кхЩи (300206)

近半年
5G通信

ф║ищАЪхЕЙчФ╡ (600487)

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