х╝║хКЫцЦ░цЭР 300429

数据更新至:

添加到对比分析

12.17 +2.79%

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

12.17
+2.79% +0.33
11.94
开盘价
12.33
最高价
11.75
最低价
121,530
成交量
数据更新至: 2025-03-25

技术指标

12.20
MA5 (5日均线)
12.45
MA10 (10日均线)
12.75
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 11.94 12.33 11.75 12.17 +2.79% 121,530 147,377,013
2025-03-24 12.24 12.31 11.54 11.84 -3.03% 117,738 140,030,100
2025-03-21 12.3 12.5 12.18 12.21 -1.13% 90,588 111,619,428
2025-03-20 12.47 12.54 12.3 12.35 -0.72% 76,298 94,816,863
2025-03-19 12.71 12.74 12.37 12.44 -2.12% 108,938 136,250,665
2025-03-18 12.89 12.94 12.62 12.71 -0.55% 118,376 150,881,503
2025-03-17 12.75 12.96 12.62 12.78 +0.95% 106,297 136,031,559
2025-03-14 12.53 12.69 12.35 12.66 +1.36% 114,796 144,423,510
2025-03-13 12.83 12.85 12.37 12.49 -3.03% 153,799 192,971,430
2025-03-12 13.09 13.1 12.88 12.88 -1.15% 143,439 185,855,056
2025-03-11 12.9 13.05 12.85 13.03 -1.21% 150,197 194,395,462
2025-03-10 12.99 13.55 12.9 13.19 +2.09% 210,104 277,422,433
2025-03-07 13.37 13.37 12.81 12.92 -3% 271,541 354,552,514
2025-03-06 13.22 13.59 13.22 13.32 -1.41% 440,419 588,346,441
2025-03-05 13.6 14.5 13.37 13.51 +3.37% 627,686 864,953,428
2025-03-04 12.51 13.09 12.48 13.07 +3.73% 215,312 277,122,019
2025-03-03 12.43 12.92 12.2 12.6 +1.86% 210,186 265,651,090
2025-02-28 13.02 13.15 12.28 12.37 -5.93% 226,661 287,498,118
2025-02-27 13.35 13.48 13 13.15 -1.57% 213,946 283,507,013
2025-02-26 13.38 13.5 13.15 13.36 +0.07% 248,954 331,493,657
2025-02-25 12.88 13.8 12.75 13.35 +1.44% 365,322 488,095,948
2025-02-24 13.12 13.49 13.01 13.16 -0.08% 296,594 392,619,973
2025-02-21 12.75 13.28 12.57 13.17 +3.7% 392,070 509,835,663
2025-02-20 12.83 12.96 12.62 12.7 -2.98% 336,359 429,458,575
2025-02-19 12.06 13.19 12.06 13.09 +7.65% 441,074 555,057,250
2025-02-18 12.1 12.56 11.96 12.16 +0.16% 291,922 357,746,640
2025-02-17 12.01 12.21 12 12.14 +1.08% 115,015 139,072,139
2025-02-14 12.05 12.19 11.91 12.01 -0.58% 127,938 153,844,199
2025-02-13 12.27 12.32 12.07 12.08 -1.95% 124,742 151,788,176
2025-02-12 12.03 12.35 12 12.32 +2.07% 187,995 229,053,552
2025-02-11 12.29 12.3 12.03 12.07 -1.95% 152,410 184,615,951
2025-02-10 11.99 12.32 11.9 12.31 +2.84% 244,666 297,611,885
2025-02-07 11.92 12.15 11.75 11.97 0% 292,893 350,876,137
2025-02-06 10.98 12.09 10.82 11.97 +9.52% 331,519 386,323,059
2025-02-05 10.84 11.03 10.79 10.93 +2.73% 104,397 114,088,363
2025-01-27 10.99 11.13 10.63 10.64 -2.83% 96,393 104,477,121
2025-01-24 10.9 11.06 10.85 10.95 +0.55% 102,622 112,304,082
2025-01-23 11.25 11.45 10.89 10.89 -2.07% 140,168 157,032,164
2025-01-22 11.31 11.37 11.08 11.12 -1.51% 81,510 91,317,911
2025-01-21 11.41 11.43 11.13 11.29 -0.18% 102,520 115,330,033
2025-01-20 11.41 11.47 11.12 11.31 -2.75% 183,818 208,263,401
2025-01-17 11.55 11.85 11.4 11.63 +0.61% 149,766 174,203,612
2025-01-16 11.6 11.8 11.39 11.56 +0.87% 134,179 155,462,788
2025-01-15 11.69 11.7 11.41 11.46 -1.97% 123,383 142,469,292
2025-01-14 11.2 11.7 11.1 11.69 +5.41% 174,910 200,543,223
2025-01-13 10.74 11.22 10.5 11.09 +1.93% 125,920 137,288,644
2025-01-10 11.3 11.46 10.88 10.88 -3.37% 122,007 136,945,032
2025-01-09 11.07 11.43 11.07 11.26 +1.26% 120,654 136,592,806
2025-01-08 11.09 11.23 10.68 11.12 -0.27% 126,478 139,084,742
2025-01-07 10.93 11.15 10.85 11.15 +2.76% 107,544 118,301,673
2025-01-06 10.89 11.09 10.61 10.85 -0.55% 127,727 138,796,055
2025-01-03 11.57 11.65 10.9 10.91 -5.7% 165,709 186,035,499
2025-01-02 11.98 12.07 11.42 11.57 -3.5% 149,168 175,118,257
2024-12-31 12.6 12.72 11.96 11.99 -4.69% 124,285 152,143,695
2024-12-30 12.7 12.78 12.28 12.58 -1.33% 117,147 147,343,222
2024-12-27 12.65 13.05 12.65 12.75 +0.47% 125,312 161,354,390
2024-12-26 12.55 12.86 12.47 12.69 +1.44% 106,349 135,183,226
2024-12-25 12.95 12.98 12.39 12.51 -3.7% 151,669 191,059,683
2024-12-24 12.96 13.14 12.69 12.99 +0.62% 126,777 163,577,182
2024-12-23 13.62 13.67 12.9 12.91 -5.77% 171,293 226,738,209
2024-12-20 13.39 13.91 13.26 13.7 +2.39% 185,716 254,049,611
2024-12-19 13.13 13.43 13.04 13.38 +0.6% 138,564 184,381,355
2024-12-18 13.22 13.45 12.95 13.3 +1.06% 155,496 206,684,655
2024-12-17 13.8 13.89 13.13 13.16 -4.71% 169,806 228,069,667
2024-12-16 14.15 14.15 13.64 13.81 -2.06% 147,925 205,196,320
2024-12-13 14.38 14.4 14.06 14.1 -2.62% 180,838 257,125,455
2024-12-12 14.55 14.61 14.34 14.48 -0.48% 151,159 218,826,905
2024-12-11 14.35 14.63 14.3 14.55 +0.97% 159,523 230,834,608
2024-12-10 14.97 14.98 14.39 14.41 +0.98% 218,923 320,132,678
2024-12-09 14.62 14.68 14.13 14.27 -3.32% 187,793 269,982,647
2024-12-06 14.83 14.88 14.41 14.76 0% 220,556 323,413,298
2024-12-05 14.67 14.85 14.6 14.76 +0.68% 180,628 266,289,094
2024-12-04 15.41 15.59 14.61 14.66 -2.72% 314,155 474,566,876
2024-12-03 15.16 15.7 15.01 15.07 +0.6% 448,983 688,828,344
2024-12-02 14.52 14.98 14.48 14.98 +2.6% 301,444 444,697,211
2024-11-29 14.32 14.84 14.02 14.6 +1.46% 304,315 440,922,265
2024-11-28 14.42 14.84 14.35 14.39 -1.1% 257,341 375,001,113
2024-11-27 14.1 14.55 13.56 14.55 +2.18% 267,539 375,133,131
2024-11-26 14.03 14.55 14.01 14.24 +0.49% 255,202 364,672,434
2024-11-25 14.14 14.25 13.69 14.17 +1.8% 224,268 313,652,833
2024-11-22 14.75 14.95 13.87 13.92 -6.45% 316,592 456,523,325
2024-11-21 14.99 15.09 14.62 14.88 -0.93% 263,531 391,660,900
2024-11-20 14.61 15.19 14.61 15.02 +1.21% 328,770 491,154,100
2024-11-19 14.17 14.84 14.16 14.84 +5.17% 324,964 472,348,530
2024-11-18 15.6 15.68 13.94 14.11 -8.08% 393,641 570,691,140
2024-11-15 15.96 16.29 15.3 15.35 -3.15% 322,281 509,308,255
2024-11-14 16.55 16.7 15.84 15.85 -5.49% 379,252 613,814,493
2024-11-13 16.44 17.09 16.08 16.77 +1.08% 506,299 841,353,065
2024-11-12 17 17.25 16.31 16.59 -5.15% 759,097 1,268,429,396
2024-11-11 18.25 18.98 17.46 17.49 -1.13% 1,248,556 2,275,666,695
2024-11-08 16.95 18.3 16.7 17.69 +3.75% 1,028,761 1,805,800,313
2024-11-07 17 17.77 16.56 17.05 -2.85% 838,115 1,428,039,949
2024-11-06 16.72 18.28 16.1 17.55 +2.33% 1,342,681 2,291,298,756
2024-11-05 16.4 17.77 15.88 17.15 +6.65% 1,264,859 2,109,244,504
2024-11-04 14.37 17.34 14.37 16.08 +11.28% 1,122,593 1,815,902,514
2024-11-01 15.02 15.61 14.2 14.45 -2.76% 789,246 1,180,274,022
2024-10-31 13.74 15.32 13.33 14.86 +6.91% 796,598 1,143,404,910
2024-10-30 13.42 14.31 13.37 13.9 +3.5% 583,510 815,115,825
2024-10-29 13.94 14.06 13.43 13.43 -3.66% 364,221 501,009,610
2024-10-28 13.79 13.96 13.45 13.94 +1.31% 293,462 403,771,963
2024-10-25 13.9 14.13 13.65 13.76 -0.51% 352,999 488,726,513
2024-10-24 13.83 14 13.6 13.83 -0.43% 260,187 358,859,595
2024-10-23 14.13 14.36 13.81 13.89 -3.68% 433,760 611,210,955
2024-10-22 14.32 15.04 14.1 14.42 -1.17% 656,273 955,424,108
2024-10-21 14.8 15.83 14.35 14.59 -1.35% 1,016,677 1,524,901,098
2024-10-18 13.7 15.3 13.51 14.79 +6.94% 960,121 1,379,418,227
2024-10-17 13.03 14.39 12.96 13.83 +5.65% 767,268 1,038,033,878
2024-10-16 12.39 13.62 12.39 13.09 +3.72% 608,671 803,070,709
2024-10-15 12.67 13.35 12.54 12.62 -1.71% 412,699 534,362,870
2024-10-14 12.3 12.95 11.9 12.84 +4.82% 354,933 442,402,433
2024-10-11 13.02 13.02 12.08 12.25 -6.49% 366,617 455,896,783
2024-10-10 13.77 14 13.01 13.1 -4.03% 493,042 658,460,570
2024-10-09 14.23 15.6 13.45 13.65 -10.67% 795,861 1,145,836,999
2024-10-08 15.28 15.28 13.77 15.28 +20.03% 867,633 1,286,570,219
2024-09-30 11.08 12.74 11.08 12.73 +19.87% 671,024 803,241,342
2024-09-27 10.08 10.81 10.08 10.62 +6.31% 348,058 363,364,230
2024-09-26 9.65 9.99 9.61 9.99 +3.52% 190,869 187,405,848
2024-09-25 9.57 9.95 9.57 9.65 +0.94% 233,917 228,616,805
2024-09-24 9.16 9.59 9.11 9.56 +4.37% 224,714 210,741,302
2024-09-23 9.35 9.45 9.16 9.16 -3.07% 153,530 142,053,656
2024-09-20 9.3 9.6 9.25 9.45 +1.07% 180,617 170,911,762
2024-09-19 9.27 9.63 9.25 9.35 +0.97% 171,397 161,394,630
2024-09-18 9.4 9.48 9.17 9.26 +2.21% 175,755 163,739,570
2024-09-13 9.43 9.51 9.02 9.06 -3.82% 142,822 131,603,261
2024-09-12 9.73 9.78 9.42 9.42 -2.69% 133,739 127,949,528
2024-09-11 9.81 9.95 9.6 9.68 -1.93% 116,670 113,627,353
2024-09-10 9.9 9.99 9.65 9.87 -1.4% 192,716 188,901,510
2024-09-09 10.18 10.34 9.91 10.01 -0.69% 201,897 205,083,580
2024-09-06 10.01 10.19 9.85 10.08 +0.3% 191,721 192,936,782
2024-09-05 10 10.14 9.93 10.05 -0.5% 138,971 139,400,488
2024-09-04 9.88 10.39 9.82 10.1 +1.3% 223,249 225,905,595
2024-09-03 9.79 10.07 9.77 9.97 +1.42% 128,660 128,057,494
2024-09-02 10.13 10.35 9.8 9.83 -2.87% 233,515 235,534,189
2024-08-30 9.57 10.37 9.52 10.12 +4.55% 277,430 278,718,953
2024-08-29 9.51 9.73 9.42 9.68 +2.11% 114,750 110,473,740
2024-08-28 9.37 9.65 9.31 9.48 +1.5% 103,954 98,515,438
2024-08-27 9.6 9.62 9.3 9.34 -3.21% 110,875 104,459,327
2024-08-26 9.55 9.73 9.5 9.65 +1.05% 99,946 96,280,753
2024-08-23 9.53 9.63 9.29 9.55 +0.32% 124,898 118,367,808
2024-08-22 9.6 9.69 9.38 9.52 -1.75% 156,423 148,946,843
2024-08-21 9.96 10.08 9.63 9.69 -3.2% 170,748 168,456,337
2024-08-20 10.3 10.41 9.98 10.01 -3.47% 149,523 151,681,847
2024-08-19 10.48 10.66 10.32 10.37 -1.24% 202,424 212,277,720
2024-08-16 10.15 10.69 10.15 10.5 +2.94% 276,465 289,791,432
2024-08-15 10.06 10.27 10.01 10.2 +1.49% 147,311 149,823,501
2024-08-14 10.03 10.17 9.95 10.05 0% 129,511 130,426,741
2024-08-13 9.89 10.05 9.84 10.05 +1.93% 117,610 116,776,368
2024-08-12 10.04 10.2 9.75 9.86 -2.57% 155,541 154,192,663
2024-08-09 10.48 10.57 10.1 10.12 -1.27% 151,641 156,467,398
2024-08-08 10.24 10.48 9.98 10.25 -0.87% 203,208 207,320,012
2024-08-07 10.51 10.64 10.32 10.34 -2.08% 185,212 193,963,775
2024-08-06 10.76 10.86 10.3 10.56 +0.48% 216,149 227,242,556
2024-08-05 11.33 11.58 10.5 10.51 -8.29% 313,079 344,879,605
2024-08-02 11.9 12.06 11.44 11.46 -5.05% 284,307 334,559,883
2024-08-01 12 12.2 11.9 12.07 +0.58% 321,611 387,556,525
2024-07-31 11.49 12.17 11.44 12 +3.45% 350,746 415,796,817
2024-07-30 11.34 11.61 11.07 11.6 +1.31% 249,244 283,034,008
2024-07-29 11.45 11.63 11.31 11.45 -0.26% 199,332 228,586,465
2024-07-26 11.33 11.64 11.25 11.48 +1.68% 203,337 233,117,628
2024-07-25 11.23 11.55 11 11.29 -0.35% 236,646 267,763,195
2024-07-24 11.81 12.24 11.28 11.33 -5.11% 369,245 431,635,390
2024-07-23 12.51 12.55 11.91 11.94 -5.09% 386,556 471,580,148
2024-07-22 12.91 13.06 12.48 12.58 +0.16% 474,301 602,298,274
2024-07-19 12.4 12.87 12.31 12.56 +0.16% 630,606 795,603,226
2024-07-18 11.64 12.68 11.62 12.54 +8.48% 650,261 794,951,407
2024-07-17 11.96 12.11 11.54 11.56 -4.38% 289,616 342,649,256
2024-07-16 12.01 12.1 11.6 12.09 -0.33% 371,489 439,874,017
2024-07-15 12.35 12.75 12.07 12.13 -2.1% 366,791 455,308,695
2024-07-12 12.1 12.54 11.87 12.39 +1.39% 448,051 549,983,887
2024-07-11 12.05 12.55 11.85 12.22 +3.3% 420,063 512,951,177
2024-07-10 11.71 12.06 11.6 11.83 +0.08% 330,526 390,891,651
2024-07-09 11.2 11.83 11.01 11.82 +4.42% 346,803 401,412,049
2024-07-08 11.23 11.73 11.19 11.32 +0.18% 230,814 263,945,431
2024-07-05 11.52 11.64 11.19 11.3 -3.34% 261,297 297,740,793
2024-07-04 11.96 12.08 11.61 11.69 -3.94% 340,172 402,911,745
2024-07-03 11.56 12.25 11.23 12.17 +5.37% 559,307 666,762,987
2024-07-02 11.36 11.79 11.35 11.55 +0.7% 260,720 300,623,064
2024-07-01 11.44 11.61 10.9 11.47 +0.97% 269,778 305,072,436
2024-06-28 11.24 11.63 11.19 11.36 +0.62% 242,628 277,738,381
2024-06-27 11.83 11.96 11.25 11.29 -5.52% 305,874 354,029,616
2024-06-26 11.51 12 11.04 11.95 +2.93% 338,908 394,043,344
2024-06-25 11.5 11.87 11.25 11.61 +1.22% 344,511 397,308,636
2024-06-24 12.07 12.35 11.42 11.47 -5.28% 386,988 458,263,375
2024-06-21 12.09 12.55 11.63 12.11 -1.78% 415,876 507,847,828
2024-06-20 13.1 13.64 12.2 12.33 -7.08% 773,367 1,010,816,149
2024-06-19 12.71 13.46 12.56 13.27 +3.92% 820,550 1,068,251,660
2024-06-18 12.87 13.02 12.57 12.77 -0.78% 460,850 588,329,039
2024-06-17 12.58 12.98 12.4 12.87 0% 544,145 691,813,625
2024-06-14 12.47 13.29 12.24 12.87 +3.13% 785,977 1,005,207,608
2024-06-13 12.61 13.3 12.47 12.48 -0.79% 714,538 913,017,811
2024-06-12 12.44 12.69 12.3 12.58 -0.94% 625,405 780,638,522
2024-06-11 12.6 12.85 12.3 12.7 +4.27% 930,861 1,172,093,043
2024-06-07 10.99 12.78 10.87 12.18 +10.53% 878,615 1,063,757,536
2024-06-06 10.96 11.44 10.49 11.02 +1.01% 459,503 507,866,707
2024-06-05 11.25 11.48 10.9 10.91 -2.5% 331,395 370,860,668
2024-06-04 11.69 11.79 10.98 11.19 -5.57% 447,624 501,342,507
2024-06-03 11.81 12.15 11.66 11.85 -0.84% 436,429 519,363,782
2024-05-31 12.07 12.52 11.95 11.95 -4.4% 644,582 784,870,325
2024-05-30 12.1 12.85 11.95 12.5 +2.71% 855,407 1,059,643,951
2024-05-29 11.93 12.8 11.93 12.17 +0.58% 697,746 854,903,795
2024-05-28 11.7 12.89 11.61 12.1 +0.25% 898,504 1,095,184,863
2024-05-27 10.28 12.3 10.02 12.07 +17.41% 743,487 832,402,390
2024-05-24 10.59 10.81 10.25 10.28 -3.29% 203,833 212,964,110
2024-05-23 10.86 11.08 10.48 10.63 -2.83% 247,284 265,714,753
2024-05-22 10.77 11.05 10.69 10.94 +3.21% 277,714 302,631,223
2024-05-21 10.75 10.86 10.55 10.6 -2.21% 162,611 173,283,334
2024-05-20 10.88 11.14 10.75 10.84 -1.19% 228,406 249,227,129
2024-05-17 10.51 11.05 10.37 10.97 +3.3% 264,943 285,695,844
2024-05-16 10.48 10.85 10.42 10.62 +2.61% 240,732 256,427,523
2024-05-15 10.25 10.73 10.06 10.35 +0.78% 214,683 223,959,402
2024-05-14 10.34 10.54 10.2 10.27 0% 147,402 152,247,546
2024-05-13 10.7 10.75 10.2 10.27 -4.91% 205,193 212,490,938
2024-05-10 11.45 11.48 10.7 10.8 -5.1% 334,895 366,951,004
2024-05-09 11.48 11.66 11.21 11.38 -0.87% 366,231 418,114,592
2024-05-08 11.06 11.99 11.06 11.48 +3.8% 520,263 599,110,868
2024-05-07 10.78 11.11 10.78 11.06 +2.12% 276,819 303,930,053
2024-05-06 10.85 11.01 10.67 10.83 +0.93% 275,828 298,432,190
2024-04-30 10.5 11.07 10.31 10.73 +2.39% 373,118 399,372,966
2024-04-29 9.9 10.58 9.86 10.48 +7.49% 327,776 337,656,124
2024-04-26 9.18 9.83 9.18 9.75 +3.83% 254,760 245,305,186
2024-04-25 9.2 9.64 9.18 9.39 +0.97% 202,084 190,998,942
2024-04-24 8.9 9.3 8.9 9.3 +3.33% 190,740 175,193,668
2024-04-23 9.08 9.2 8.95 9 +0.56% 139,522 126,435,166
2024-04-22 9.11 9.21 8.78 8.95 -3.76% 177,081 159,520,829
2024-04-19 9.3 9.57 8.88 9.3 -0.85% 303,441 280,242,728
2024-04-18 9.58 9.73 9.26 9.38 -1.99% 280,773 266,277,458
2024-04-17 8.68 9.63 8.68 9.57 +14.89% 347,086 322,319,317
2024-04-16 9.5 9.52 8.3 8.33 -12.59% 358,796 309,178,255
2024-04-15 10.56 10.68 9.31 9.53 -10.68% 385,266 378,817,177
2024-04-12 10.82 11.24 10.63 10.67 -1.48% 256,174 280,279,272
2024-04-11 10.46 11.19 10.42 10.83 +1.88% 278,619 300,758,388
2024-04-10 11.6 11.65 10.39 10.63 -9.92% 452,731 491,268,461
2024-04-09 11.85 12.28 11.7 11.8 -1.42% 285,483 342,646,819
2024-04-08 12.66 12.69 11.9 11.97 -9.52% 489,962 600,623,622
2024-04-03 12.87 13.47 12.36 13.23 +4.34% 847,951 1,104,753,969
2024-04-02 12.14 13.28 11.66 12.68 +3.43% 723,247 899,021,545
2024-04-01 12.3 12.61 12 12.26 0% 466,853 574,036,773
2024-03-29 12.03 12.67 11.62 12.26 -0.08% 517,584 627,864,267
2024-03-28 11.91 12.65 11.91 12.27 +3.02% 461,607 569,217,102
2024-03-27 13.15 13.18 11.8 11.91 -12.43% 645,022 801,451,144
2024-03-26 12.81 13.6 12.52 13.6 +6.92% 880,970 1,156,848,268
2024-03-25 12.38 13.25 12.38 12.72 +4.09% 850,880 1,094,269,270
2024-03-22 12.34 12.91 12.2 12.22 -2.4% 690,749 867,092,015
2024-03-21 13 13.1 12.26 12.52 -3.69% 852,818 1,076,308,606
2024-03-20 11.15 13.39 11.05 13 +16.49% 1,227,174 1,522,021,306
2024-03-19 10.65 11.4 10.58 11.16 +4.1% 598,490 662,224,494
2024-03-18 10.44 10.79 10.36 10.72 +3.47% 259,819 274,180,757
2024-03-15 10.3 10.42 10.19 10.36 -0.48% 222,095 228,778,987
2024-03-14 10.48 10.67 10.22 10.41 -2.8% 290,778 303,529,397
2024-03-13 10.9 11.05 10.62 10.71 -0.83% 325,821 352,238,793
2024-03-12 10.95 11.44 10.7 10.8 -1.73% 492,647 541,709,369
2024-03-11 10.47 11.1 10.29 10.99 +2.9% 546,527 584,103,441
2024-03-08 10 10.68 9.88 10.68 +5.74% 547,629 572,052,035
2024-03-07 10.2 10.44 9.9 10.1 +0.4% 337,956 344,798,479
2024-03-06 10.13 10.21 9.76 10.06 -1.37% 331,296 331,140,942
2024-03-05 10.26 10.86 10 10.2 -1.73% 568,736 588,473,158
2024-03-04 9.9 10.55 9.57 10.38 +4.22% 570,955 579,536,455
2024-03-01 9.86 10.16 9.7 9.96 +1.01% 487,743 485,408,257
2024-02-29 8.93 10.12 8.93 9.86 +10.41% 596,411 576,202,000
2024-02-28 10 10.39 8.92 8.93 -13.22% 606,019 587,115,361
2024-02-27 9.46 10.53 9.33 10.29 +6.85% 515,699 510,970,092
2024-02-26 9.28 9.87 9.1 9.63 +4.22% 411,966 390,421,766
2024-02-23 8.96 9.26 8.86 9.24 +2.33% 404,172 367,376,150
2024-02-22 8.61 9.35 8.54 9.03 +5.61% 446,708 398,298,944
2024-02-21 8.15 9.05 8.04 8.55 +4.14% 400,381 344,760,184
2024-02-20 7.93 8.35 7.75 8.21 +4.06% 311,152 253,754,905
2024-02-19 7.64 7.93 7.6 7.89 +4.37% 354,118 275,524,215
2024-02-08 6.55 7.63 6.39 7.56 +13.86% 393,094 276,591,825
2024-02-07 7.11 7.23 6.48 6.64 -5.95% 339,970 233,491,038
2024-02-06 6.8 7.35 6.24 7.06 +2.17% 309,139 208,669,876
2024-02-05 7.97 8.14 6.81 6.91 -14.48% 346,799 248,421,892
2024-02-02 8.67 8.81 7.77 8.08 -6.16% 201,039 166,103,108
2024-02-01 8.78 8.91 8.44 8.61 -1.94% 207,253 179,755,685
2024-01-31 9.5 9.52 8.71 8.78 -6.5% 198,338 179,126,083
2024-01-30 9.75 9.88 9.39 9.39 -3.89% 127,625 123,102,056
2024-01-29 10.2 10.36 9.75 9.77 -5.79% 132,990 132,278,026
2024-01-26 10.57 10.64 10.31 10.37 -1.8% 130,301 136,309,296
2024-01-25 10.24 10.59 10.19 10.56 +2.92% 126,400 131,755,185
2024-01-24 10.24 10.4 9.7 10.26 +0.29% 131,566 132,708,103
2024-01-23 10.25 10.34 10.09 10.23 +0.59% 118,532 121,110,750
2024-01-22 10.91 11.06 10.01 10.17 -6.35% 202,129 213,480,254
2024-01-19 11.36 11.66 10.86 10.86 -1.63% 254,391 283,738,212
2024-01-18 10.9 11.13 10.67 11.04 +0.09% 112,067 121,970,843
2024-01-17 11.41 11.49 11.01 11.03 -3.33% 61,199 68,665,975
2024-01-16 11.53 11.55 11.22 11.41 -1.3% 83,274 94,545,244
2024-01-15 11.54 11.8 11.4 11.56 +0.17% 72,892 84,433,266
2024-01-12 11.71 11.75 11.5 11.54 -1.62% 67,415 78,308,695
2024-01-11 11.36 11.81 11.33 11.73 +3.26% 93,910 109,067,485
2024-01-10 11.61 11.7 11.3 11.36 -2.82% 99,317 113,734,902
2024-01-09 11.69 11.89 11.54 11.69 +0.34% 90,674 106,258,623
2024-01-08 11.93 11.99 11.6 11.65 -2.35% 94,450 110,881,364
2024-01-05 12.32 12.34 11.84 11.93 -3.01% 108,971 131,372,709
2024-01-04 12.48 12.52 12.24 12.3 -1.84% 94,061 116,083,935
2024-01-03 12.69 12.93 12.38 12.53 -1.26% 148,611 187,421,253
2024-01-02 12.94 13.04 12.68 12.69 -1.32% 118,948 152,199,484

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

цБТчЫЫшГ╜ц║Р 605580

近三个月

хдйщУ╢цЬ║чФ╡ 300342

近期数据

щУ╢х║зшВбф╗╜ 600858

近三个月

щУЬчЙЫф┐бцБп 300895

2022-2023两年

цЩихЕЙчФЯчЙй 300138

2024年一季度

шО▒ч╛ОшНпф╕Ъ 300006

近半年

х╖ЭщЗСшп║ 300505

2024年一季度

хНУшГЬх╛о 300782

2023年全年

хо╣хдзцДЯхЕЙ 300576

2024年至今

ш╡ЫчЙ╣цЦ░цЭР 688398

2024年一季度

热门概念板块

区块链
5G通信

х╣┐хТМщАЪ (300638)

近三个月
军工

ф╕нхЫ╜щЗНх╖е (601989)

近半年
储能电池
云计算

ц╡╖щЗПцХ░цНо (603138)

近半年
生物医药

цЩ║щгЮчФЯчЙй (300122)

2023年全年
医疗器械

чРЖщВжф╗кхЩи (300206)

近三个月
光伏产业

щАЪхиБшВбф╗╜ (600438)

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