хпМф╕┤ч▓╛х╖е 300432

数据更新至:

添加到对比分析

22.21 -0.05%

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

22.21
-0.05% -0.01
22.04
开盘价
23.19
最高价
21.98
最低价
444,973
成交量
数据更新至: 2025-03-25

技术指标

22.68
MA5 (5日均线)
22.60
MA10 (10日均线)
21.38
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 22.04 23.19 21.98 22.21 -0.05% 444,973 1,010,668,072
2025-03-24 21.41 22.24 20.95 22.22 +3.78% 490,421 1,061,280,108
2025-03-21 22.97 22.98 21.32 21.41 -9.09% 865,488 1,897,983,496
2025-03-20 23.6 24.69 23.11 23.55 -1.88% 781,242 1,863,310,870
2025-03-19 22.6 24.59 22.45 24 +5.36% 909,348 2,148,017,777
2025-03-18 22.19 22.96 21.9 22.78 +2.94% 643,670 1,449,539,210
2025-03-17 22.87 22.99 21.92 22.13 -3.82% 725,113 1,614,943,951
2025-03-14 21.3 23.49 20.84 23.01 +6.77% 1,046,001 2,321,994,927
2025-03-13 23.18 23.3 21.22 21.55 -6.95% 988,259 2,171,514,663
2025-03-12 24 24.89 23.12 23.16 -1.66% 1,143,029 2,732,989,885
2025-03-11 23.98 24.9 22.65 23.55 +2.93% 1,420,072 3,369,373,787
2025-03-10 21.34 23.24 21 22.88 +12.71% 1,183,413 2,602,733,534
2025-03-07 19.5 20.79 19.4 20.3 +3.47% 705,400 1,423,861,394
2025-03-06 19.41 19.97 19.2 19.62 +1.08% 528,401 1,032,449,252
2025-03-05 19.13 19.45 18.84 19.41 +1.09% 311,425 596,393,557
2025-03-04 18.8 19.72 18.8 19.2 +0.05% 428,212 828,030,171
2025-03-03 18.55 20.19 18.13 19.19 +4.18% 650,551 1,256,756,606
2025-02-28 18.9 19.27 18.26 18.42 -4.01% 462,400 860,301,443
2025-02-27 19.89 19.89 18.81 19.19 -2.69% 559,103 1,076,204,236
2025-02-26 19.55 20.88 19.5 19.72 +0.87% 818,942 1,654,184,064
2025-02-25 19.55 19.99 19.28 19.55 -2.2% 461,190 904,732,471
2025-02-24 20.73 20.75 19.59 19.99 -3.71% 627,017 1,249,236,914
2025-02-21 20 20.95 19.71 20.76 +2.47% 813,690 1,663,372,447
2025-02-20 18.73 20.98 18.7 20.26 +9.34% 1,280,155 2,583,406,941
2025-02-19 16.47 18.7 16.41 18.53 +12.1% 973,247 1,739,439,355
2025-02-18 17 17.16 16.38 16.53 -3.28% 383,075 641,858,153
2025-02-17 16.69 17.1 16.5 17.09 +1.79% 383,018 645,633,842
2025-02-14 16.9 17.36 16.5 16.79 -2.33% 521,199 877,632,111
2025-02-13 19.1 19.1 17.18 17.19 -4.98% 683,447 1,238,896,016
2025-02-12 17.5 18.2 17.33 18.09 +3.08% 421,041 755,555,579
2025-02-11 17.97 17.98 17.49 17.55 -3.31% 369,039 650,461,387
2025-02-10 18.35 18.36 17.61 18.15 +0.89% 529,777 952,875,332
2025-02-07 18.3 18.46 17.61 17.99 -1.96% 545,556 986,576,388
2025-02-06 17.29 18.52 17.29 18.35 +5.58% 608,413 1,097,145,994
2025-02-05 16.65 17.67 16.52 17.38 +6.17% 477,675 821,617,859
2025-01-27 17.25 17.32 16.37 16.37 -4.6% 284,981 474,390,892
2025-01-24 16.44 17.2 16.3 17.16 +3.94% 416,248 704,866,523
2025-01-23 17.12 17.28 16.47 16.51 -2.65% 445,180 751,564,497
2025-01-22 17.02 17.13 16.58 16.96 -3.75% 549,755 928,703,067
2025-01-21 16.71 17.67 16.32 17.62 +6.53% 631,551 1,073,418,404
2025-01-20 17.1 17.35 16.48 16.54 -3.05% 523,358 880,054,629
2025-01-17 16.82 18.01 16.82 17.06 +2.28% 664,620 1,155,934,455
2025-01-16 16.51 17.11 16.42 16.68 +1.52% 528,593 886,775,110
2025-01-15 16.78 16.93 16.36 16.43 -2.03% 418,053 692,516,322
2025-01-14 15.13 16.98 15 16.77 +10.62% 826,521 1,359,154,187
2025-01-13 14.98 15.33 14.58 15.16 -0.26% 286,603 430,778,513
2025-01-10 15.15 16 14.94 15.2 +0.53% 463,242 720,316,437
2025-01-09 14.44 15.39 14.41 15.12 +3.7% 343,927 519,823,260
2025-01-08 14.65 14.69 13.81 14.58 -1.42% 309,119 441,675,522
2025-01-07 14.65 14.8 14.28 14.79 +0.96% 210,023 306,394,865
2025-01-06 13.72 14.93 13.66 14.65 +7.01% 467,429 671,612,876
2025-01-03 14.31 14.56 13.68 13.69 -5.13% 323,881 456,481,846
2025-01-02 15.41 15.48 14.24 14.43 -6.18% 372,690 551,631,715
2024-12-31 15.1 16.1 15.09 15.38 +2.53% 413,238 645,891,908
2024-12-30 14.96 15.1 14.71 15 +0.33% 195,341 292,118,502
2024-12-27 15.15 15.3 14.8 14.95 -2.03% 319,836 481,558,831
2024-12-26 15.45 15.93 15.2 15.26 -1.93% 313,262 486,136,700
2024-12-25 16 16 15.44 15.56 -3.11% 266,221 417,214,812
2024-12-24 15.65 16.35 15.64 16.06 +3.08% 424,945 683,998,942
2024-12-23 15.59 16.17 15.39 15.58 +0.19% 358,242 565,833,679
2024-12-20 15.15 15.85 15.13 15.55 +1.9% 268,892 415,404,830
2024-12-19 15.04 15.48 14.93 15.26 -0.26% 224,435 342,337,829
2024-12-18 15.01 16 15.01 15.3 +0.92% 365,976 572,088,333
2024-12-17 15.85 16.25 15.12 15.16 -4.83% 368,313 569,733,145
2024-12-16 15.61 16.54 15.39 15.93 +2.25% 440,559 702,506,699
2024-12-13 15.96 15.96 15.52 15.58 -2.56% 313,712 492,540,870
2024-12-12 16.4 16.65 15.7 15.99 -2.62% 508,340 816,136,605
2024-12-11 16.63 16.7 16.31 16.42 -2.73% 499,550 822,195,598
2024-12-10 15.92 17.78 15.77 16.88 +8.9% 998,921 1,692,410,997
2024-12-09 15.2 15.9 15.19 15.5 +1.64% 301,679 469,578,908
2024-12-06 15.35 15.55 14.95 15.25 -1.36% 296,458 451,503,379
2024-12-05 15.3 15.55 14.86 15.46 -0.83% 441,262 671,973,870
2024-12-04 16.1 16.21 15.5 15.59 -4.94% 529,022 832,419,896
2024-12-03 15.81 16.55 15.6 16.4 +3.67% 698,292 1,138,983,976
2024-12-02 15.93 16.39 15.68 15.82 +0.7% 514,948 824,152,921
2024-11-29 15.6 16.14 15 15.71 0% 483,817 756,237,432
2024-11-28 15.8 16 15.45 15.71 -0.38% 369,497 583,364,162
2024-11-27 14.9 15.8 14.61 15.77 +4.78% 440,240 673,085,742
2024-11-26 15.57 15.57 14.91 15.05 -5.05% 412,349 626,143,344
2024-11-25 15 16.31 15 15.85 +7.75% 802,307 1,264,287,948
2024-11-22 15.48 15.53 14.71 14.71 -3.86% 390,842 590,280,097
2024-11-21 15.11 15.55 14.76 15.3 +0.99% 508,544 777,520,817
2024-11-20 14.25 15.5 14.2 15.15 +6.62% 659,339 983,185,291
2024-11-19 13.63 14.28 13.41 14.21 +4.1% 464,299 643,247,229
2024-11-18 14.06 14.55 13.52 13.65 -3.67% 502,466 704,721,341
2024-11-15 14.28 14.71 14 14.17 -2.75% 430,945 617,909,296
2024-11-14 15.69 15.73 14.53 14.57 -6% 405,779 609,453,328
2024-11-13 15.28 15.63 14.89 15.5 +0.13% 368,426 560,505,074
2024-11-12 15.99 16.49 15.27 15.48 -3.19% 572,850 902,875,067
2024-11-11 14.87 16.16 14.84 15.99 +5.89% 802,696 1,246,969,175
2024-11-08 15.28 15.68 15.02 15.1 -1.11% 669,816 1,030,670,731
2024-11-07 15.25 15.92 14.96 15.27 -2.3% 758,171 1,152,758,836
2024-11-06 15.95 16.74 15.39 15.63 +0.58% 1,301,238 2,084,359,451
2024-11-05 15 16.5 14.53 15.54 +0.78% 1,717,550 2,663,141,938
2024-11-04 13.88 15.42 13.52 15.42 +20% 1,445,998 2,177,360,339
2024-11-01 12.9 13.25 12.38 12.85 +0.16% 533,497 677,214,399
2024-10-31 12.84 13.15 12.51 12.83 -0.39% 513,136 658,063,193
2024-10-30 13.29 13.86 12.3 12.88 -3.09% 827,056 1,071,948,203
2024-10-29 13.37 13.78 13.13 13.29 +0.3% 551,045 740,250,146
2024-10-28 13.22 13.39 13 13.25 -0.9% 530,488 698,000,038
2024-10-25 12.58 14 12.41 13.37 +5.86% 913,196 1,216,936,475
2024-10-24 12.12 12.95 12.01 12.63 +4.04% 800,679 1,002,474,969
2024-10-23 11.64 12.29 11.52 12.14 +4.03% 621,693 744,674,535
2024-10-22 12.12 12.24 11.45 11.67 -4.11% 659,797 777,636,072
2024-10-21 11.59 12.61 11.59 12.17 +5.28% 1,017,788 1,247,456,124
2024-10-18 10.17 11.99 10.1 11.56 +12.67% 1,055,434 1,167,657,684
2024-10-17 10.62 10.93 10.19 10.26 -3.39% 608,073 640,552,910
2024-10-16 9.72 10.75 9.71 10.62 +5.25% 712,486 745,632,631
2024-10-15 10.1 10.66 9.9 10.09 -1.75% 554,425 574,098,872
2024-10-14 10.1 10.29 9.57 10.27 -1.25% 627,909 626,583,003
2024-10-11 10.25 11 9.66 10.4 +6.12% 746,630 763,228,880
2024-10-10 10.17 10.48 9.71 9.8 -3.35% 514,056 517,551,863
2024-10-09 10.8 11.49 10.01 10.14 -9.63% 776,456 839,232,883
2024-10-08 11.2 11.22 10.11 11.22 +20% 878,826 951,634,921
2024-09-30 8.3 9.46 8.21 9.35 +18.06% 689,667 605,820,516
2024-09-27 7.52 8.2 7.4 7.92 +7.03% 494,255 383,397,650
2024-09-26 6.96 7.41 6.9 7.4 +6.17% 371,896 268,649,522
2024-09-25 6.91 7.2 6.9 6.97 +1.31% 322,792 227,860,092
2024-09-24 6.71 6.88 6.56 6.88 +3.15% 247,313 167,395,336
2024-09-23 6.52 6.8 6.47 6.67 +2.3% 159,727 106,718,436
2024-09-20 6.58 6.6 6.46 6.52 -0.91% 118,645 77,395,706
2024-09-19 6.56 6.71 6.44 6.58 +2.17% 122,871 80,918,184
2024-09-18 6.58 6.6 6.33 6.44 -2.57% 121,400 78,049,709
2024-09-13 6.77 6.86 6.58 6.61 -2.94% 139,571 92,760,012
2024-09-12 6.82 6.91 6.78 6.81 -0.58% 151,194 103,488,353
2024-09-11 6.66 6.88 6.6 6.85 +2.24% 208,799 142,239,422
2024-09-10 6.77 6.83 6.56 6.7 -0.89% 164,657 109,616,820
2024-09-09 6.76 6.93 6.71 6.76 -1.89% 201,755 137,012,257
2024-09-06 6.79 7.12 6.64 6.89 +1.77% 340,216 233,139,933
2024-09-05 6.78 6.92 6.72 6.77 -0.73% 178,883 121,472,917
2024-09-04 6.75 6.96 6.73 6.82 +0.44% 263,389 180,825,375
2024-09-03 6.6 6.91 6.58 6.79 +2.57% 242,659 164,735,878
2024-09-02 6.67 6.8 6.6 6.62 -0.9% 213,239 142,752,108
2024-08-30 6.54 6.82 6.5 6.68 +1.83% 307,428 205,386,998
2024-08-29 6.2 6.6 6.16 6.56 +5.47% 290,601 187,955,327
2024-08-28 6.15 6.32 6.12 6.22 0% 115,373 71,959,526
2024-08-27 6.52 6.54 6.19 6.22 -5.04% 215,297 135,838,853
2024-08-26 6.6 6.69 6.42 6.55 +1.24% 307,128 201,307,540
2024-08-23 6.44 6.49 6.26 6.47 -0.15% 201,006 128,197,143
2024-08-22 6.32 6.55 6.3 6.48 +2.53% 260,697 167,666,946
2024-08-21 6.21 6.42 6.16 6.32 +0.8% 125,727 79,064,306
2024-08-20 6.4 6.47 6.23 6.27 -2.03% 168,994 107,250,371
2024-08-19 6.38 6.45 6.27 6.4 +0.31% 150,676 96,307,005
2024-08-16 6.44 6.54 6.37 6.38 -1.69% 169,014 108,781,390
2024-08-15 6.36 6.56 6.3 6.49 +0.62% 241,968 156,139,666
2024-08-14 6.5 6.66 6.39 6.45 -2.12% 363,195 235,759,101
2024-08-13 6.2 7.08 6.08 6.59 +9.29% 471,638 303,994,124
2024-08-12 6.09 6.13 6.01 6.03 -0.82% 67,502 40,797,750
2024-08-09 6.17 6.28 6.08 6.08 -1.62% 66,501 41,024,729
2024-08-08 6.17 6.23 6.07 6.18 -0.32% 71,620 44,023,849
2024-08-07 6.22 6.25 6.15 6.2 -0.32% 65,767 40,807,255
2024-08-06 6.22 6.32 6.13 6.22 +0.97% 79,331 49,224,099
2024-08-05 6.36 6.46 6.15 6.16 -3.14% 102,771 64,663,601
2024-08-02 6.41 6.51 6.31 6.36 -1.85% 75,635 48,602,504
2024-08-01 6.5 6.56 6.4 6.48 -0.15% 96,443 62,397,719
2024-07-31 6.14 6.49 6.12 6.49 +5.36% 145,933 93,054,778
2024-07-30 6.17 6.2 6.05 6.16 -0.16% 77,022 47,303,039
2024-07-29 6.17 6.2 6.07 6.17 +0.33% 80,335 49,415,283
2024-07-26 6.02 6.22 5.98 6.15 +1.99% 78,114 47,988,271
2024-07-25 5.9 6.08 5.85 6.03 +2.2% 90,011 53,869,257
2024-07-24 6.05 6.11 5.89 5.9 -2.96% 107,217 64,043,238
2024-07-23 6.26 6.28 6.08 6.08 -2.56% 93,771 58,044,238
2024-07-22 6.45 6.45 6.19 6.24 -0.64% 114,650 71,896,862
2024-07-19 6.29 6.4 6.21 6.28 -0.32% 78,403 49,360,197
2024-07-18 6.36 6.36 6.19 6.3 -1.87% 93,589 58,751,084
2024-07-17 6.5 6.53 6.4 6.42 -1.23% 82,919 53,485,939
2024-07-16 6.48 6.55 6.42 6.5 0% 69,536 45,145,195
2024-07-15 6.65 6.67 6.46 6.5 -2.26% 87,991 57,380,182
2024-07-12 6.59 6.67 6.55 6.65 +0.76% 96,544 63,833,780
2024-07-11 6.45 6.65 6.45 6.6 +4.1% 138,971 91,408,680
2024-07-10 6.26 6.49 6.21 6.34 +1.12% 106,035 67,788,964
2024-07-09 6.13 6.31 6 6.27 +2.12% 116,824 71,985,133
2024-07-08 6.33 6.34 6.09 6.14 -3.46% 104,895 64,889,047
2024-07-05 6.3 6.39 6.18 6.36 +0.95% 75,059 47,200,884
2024-07-04 6.49 6.56 6.27 6.3 -3.08% 113,527 72,482,129
2024-07-03 6.48 6.6 6.44 6.5 -0.31% 84,059 54,823,639
2024-07-02 6.56 6.63 6.47 6.52 -0.76% 90,859 59,449,990
2024-07-01 6.47 6.58 6.35 6.57 +2.02% 124,710 80,607,576
2024-06-28 6.47 6.62 6.43 6.44 -0.46% 112,738 73,588,634
2024-06-27 6.79 6.79 6.46 6.47 -4.85% 147,558 97,106,971
2024-06-26 6.4 6.81 6.31 6.8 +5.26% 181,089 119,272,276
2024-06-25 6.42 6.64 6.38 6.46 +0.94% 173,340 112,916,403
2024-06-24 6.61 6.64 6.38 6.4 -7.78% 285,619 185,401,047
2024-06-21 6.75 7.15 6.65 6.94 +2.51% 178,480 122,961,852
2024-06-20 7.02 7.07 6.74 6.77 -4.24% 102,521 70,415,019
2024-06-19 7.19 7.23 7.06 7.07 -1.94% 89,538 63,721,414
2024-06-18 7.1 7.23 7.02 7.21 +2.27% 100,522 71,991,948
2024-06-17 6.97 7.12 6.91 7.05 +0.86% 95,123 67,035,300
2024-06-14 6.88 7.02 6.84 6.99 +0.43% 87,138 60,449,618
2024-06-13 7.02 7.08 6.91 6.96 -0.85% 72,283 50,435,643
2024-06-12 6.99 7.12 6.95 7.02 0% 78,970 55,643,965
2024-06-11 6.84 7.03 6.77 7.02 +1.74% 117,048 81,019,781
2024-06-07 6.99 7.05 6.8 6.9 0% 89,577 62,044,136
2024-06-06 7.2 7.24 6.8 6.9 -4.17% 146,024 101,680,946
2024-06-05 7.28 7.41 7.19 7.2 -0.83% 98,407 71,890,403
2024-06-04 7.34 7.36 7.13 7.26 -0.95% 111,883 80,717,329
2024-06-03 7.52 7.54 7.27 7.33 -2.53% 126,150 93,008,947
2024-05-31 7.55 7.65 7.51 7.52 +0.27% 111,314 84,367,354
2024-05-30 7.45 7.58 7.42 7.5 +0.13% 119,296 89,438,294
2024-05-29 7.35 7.66 7.35 7.49 +2.18% 164,730 123,497,617
2024-05-28 7.41 7.5 7.31 7.33 -1.21% 82,692 61,145,099
2024-05-27 7.41 7.43 7.21 7.42 +1.09% 100,972 73,887,858
2024-05-24 7.58 7.58 7.34 7.34 -2.26% 107,158 79,436,841
2024-05-23 7.7 7.72 7.49 7.51 -3.1% 100,236 76,012,801
2024-05-22 7.7 7.78 7.62 7.75 +1.44% 85,761 66,153,752
2024-05-21 7.74 7.79 7.57 7.64 -1.67% 85,615 65,521,357
2024-05-20 7.73 7.85 7.68 7.77 +0.26% 95,857 74,494,861
2024-05-17 7.55 7.76 7.53 7.75 +2.11% 102,263 78,278,200
2024-05-16 7.66 7.76 7.57 7.59 -0.78% 100,320 76,696,671
2024-05-15 7.74 7.79 7.65 7.65 -1.03% 86,032 66,278,471
2024-05-14 7.73 7.9 7.72 7.73 0% 102,127 79,331,911
2024-05-13 7.83 7.89 7.61 7.73 -2.64% 138,197 107,501,095
2024-05-10 8.12 8.17 7.92 7.94 -2.82% 172,834 138,204,320
2024-05-09 8 8.26 8 8.17 +3.55% 237,369 193,834,661
2024-05-08 7.93 8.05 7.89 7.89 -1.38% 143,707 114,592,787
2024-05-07 7.94 8.04 7.89 8 +0.5% 159,804 127,393,475
2024-05-06 8 8.18 7.94 7.96 +0.51% 206,401 165,651,807
2024-04-30 7.92 8 7.85 7.92 +0.13% 208,924 165,372,932
2024-04-29 7.67 8 7.58 7.91 +7.77% 335,471 263,452,685
2024-04-26 7.01 7.34 6.98 7.34 +4.56% 168,533 121,601,605
2024-04-25 6.95 7.12 6.91 7.02 +1.01% 117,545 82,646,821
2024-04-24 6.82 6.95 6.65 6.95 +2.81% 150,288 103,101,399
2024-04-23 6.88 6.92 6.69 6.76 -0.29% 111,979 76,065,662
2024-04-22 6.79 6.95 6.55 6.78 +0.59% 149,766 101,706,943
2024-04-19 6.82 6.88 6.65 6.74 -1.75% 111,401 75,149,531
2024-04-18 6.93 7.04 6.72 6.86 -1.29% 146,760 101,451,624
2024-04-17 6.45 6.96 6.45 6.95 +9.28% 193,212 130,953,815
2024-04-16 6.89 6.89 6.35 6.36 -7.69% 218,257 142,079,474
2024-04-15 7.13 7.31 6.72 6.89 -4.17% 209,400 145,837,576
2024-04-12 7.45 7.49 7.18 7.19 -2.71% 137,884 100,765,692
2024-04-11 7.36 7.53 7.31 7.39 -1.34% 116,369 86,409,575
2024-04-10 7.73 7.77 7.41 7.49 -3.6% 140,837 105,938,555
2024-04-09 7.5 7.84 7.46 7.77 +4.02% 175,272 134,939,856
2024-04-08 7.65 7.77 7.45 7.47 -2.48% 140,236 106,352,544
2024-04-03 7.88 7.93 7.64 7.66 -2.54% 157,974 122,465,848
2024-04-02 7.84 7.91 7.67 7.86 -0.13% 178,700 139,308,775
2024-04-01 7.47 8.08 7.47 7.87 +5.35% 256,616 201,372,042
2024-03-29 7.57 7.68 7.38 7.47 -0.4% 126,136 94,582,881
2024-03-28 7.42 7.59 7.36 7.5 +1.9% 149,106 111,671,327
2024-03-27 7.9 7.92 7.36 7.36 -6.84% 192,561 146,132,894
2024-03-26 7.76 7.96 7.7 7.9 +1.8% 192,029 150,657,520
2024-03-25 8.05 8.11 7.75 7.76 -4.2% 195,882 155,295,925
2024-03-22 8.39 8.42 8.07 8.1 -3.11% 185,646 151,840,534
2024-03-21 8.44 8.51 8.3 8.36 -1.3% 159,833 134,091,049
2024-03-20 8.41 8.54 8.38 8.47 +0.71% 138,207 116,835,756
2024-03-19 8.49 8.59 8.4 8.41 -1.29% 166,435 141,061,791
2024-03-18 8.47 8.61 8.39 8.52 +1.55% 201,847 170,948,810
2024-03-15 8.25 8.39 8.2 8.39 +1.08% 165,401 137,141,017
2024-03-14 8.36 8.48 8.17 8.3 -0.95% 181,815 151,205,517
2024-03-13 8.43 8.5 8.33 8.38 -0.71% 182,449 153,384,117
2024-03-12 8.37 8.56 8.28 8.44 0% 322,334 270,448,773
2024-03-11 7.87 8.54 7.86 8.44 +6.84% 437,187 361,992,263
2024-03-08 7.94 8.02 7.78 7.9 +0.25% 111,589 87,886,934
2024-03-07 8.14 8.28 7.88 7.88 -2.23% 183,802 148,884,322
2024-03-06 7.99 8.16 7.82 8.06 +0.5% 146,706 117,741,590
2024-03-05 8.02 8.11 7.88 8.02 -1.11% 171,528 137,127,021
2024-03-04 8.29 8.32 8.03 8.11 -2.05% 189,572 154,076,503
2024-03-01 8.24 8.35 8.09 8.28 +1.1% 212,341 174,775,020
2024-02-29 7.66 8.19 7.61 8.19 +5% 271,670 218,593,069
2024-02-28 8.36 8.65 7.77 7.8 -7.36% 462,526 382,562,086
2024-02-27 8.16 8.42 8.09 8.42 +3.95% 315,542 261,897,518
2024-02-26 8.04 8.26 7.94 8.1 +0.5% 325,332 263,675,190
2024-02-23 7.73 8.1 7.65 8.06 +4.13% 350,781 276,326,455
2024-02-22 7.6 7.75 7.53 7.74 +1.57% 248,026 189,834,471
2024-02-21 7.31 7.94 7.25 7.62 +3.25% 410,954 315,023,395
2024-02-20 7.25 7.4 7.17 7.38 +0.14% 200,038 146,086,462
2024-02-19 7.31 7.54 7.22 7.37 -0.67% 331,335 244,290,218
2024-02-08 7.49 7.58 7.11 7.42 -0.4% 580,625 424,837,760
2024-02-07 6.25 7.45 6.25 7.45 +19.97% 380,152 276,235,519
2024-02-06 5.67 6.3 5.53 6.21 +6.88% 260,372 154,981,489
2024-02-05 6.49 6.49 5.73 5.81 -11.43% 292,677 176,277,571
2024-02-02 7.1 7.13 6.29 6.56 -6.15% 225,757 150,404,628
2024-02-01 7 7.17 6.87 6.99 +1.01% 186,461 130,983,151
2024-01-31 7.11 7.37 6.79 6.92 -8.22% 306,697 216,403,523
2024-01-30 7.88 7.91 7.51 7.54 -4.07% 132,900 102,423,475
2024-01-29 8.22 8.24 7.84 7.86 -3.79% 154,409 122,932,546
2024-01-26 8.43 8.49 8.14 8.17 -3.31% 137,406 113,819,711
2024-01-25 8.33 8.46 8.16 8.45 +2.05% 151,905 126,737,941
2024-01-24 8.39 8.48 7.95 8.28 -0.24% 149,824 122,416,422
2024-01-23 8.31 8.44 8.19 8.3 -0.6% 115,030 95,513,394
2024-01-22 8.86 8.9 8.25 8.35 -5.76% 124,932 107,263,186
2024-01-19 8.97 9.14 8.8 8.86 -1.56% 98,802 88,341,165
2024-01-18 9.02 9.1 8.74 9 -0.88% 135,681 120,648,035
2024-01-17 9.34 9.37 9.08 9.08 -2.99% 78,948 72,692,700
2024-01-16 9.3 9.4 9.21 9.36 +0.86% 86,180 80,087,917
2024-01-15 9.49 9.49 9.25 9.28 -2.93% 117,107 109,161,956
2024-01-12 9.58 9.74 9.52 9.56 -0.21% 87,474 84,152,174
2024-01-11 9.34 9.68 9.29 9.58 +2.57% 118,868 112,607,409
2024-01-10 9.43 9.54 9.24 9.34 -1.06% 87,715 82,285,690
2024-01-09 9.5 9.63 9.31 9.44 -0.94% 144,833 136,942,414
2024-01-08 9.9 9.93 9.51 9.53 -4.03% 154,817 149,799,146
2024-01-05 10.13 10.28 9.87 9.93 -1.88% 115,023 115,934,890
2024-01-04 10.12 10.2 10.01 10.12 0% 92,432 93,351,184
2024-01-03 10.32 10.33 10.06 10.12 -2.03% 115,837 117,774,366
2024-01-02 10.49 10.57 10.33 10.33 -1.62% 115,388 120,267,141

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

чЪЗщймчзСцКА 603181

近期数据

ф╕ЙшзТш╜ошГО 601163

近期数据

ц┤ЫщШ│щТ╝ф╕Ъ 603993

2024年一季度

хЕЙщЯ╡ш╛╛ 300227

2024年一季度

чПац╡╖хЖахоЗ 688772

2024年一季度

щ╗СшКЭщ║╗ 000716

近半年

хЕЖцШУхИЫцЦ░ 603986

2024年一季度

чВмшКпчзСцКА 688049

2023年全年

х║╖х╣│чзСцКА 300907

2022-2023两年

ф╕ЙхоЙхЕЙчФ╡ 600703

近期数据

热门概念板块

新能源汽车

хоБх╛╖цЧ╢ф╗г (300750)

2024年至今
数字经济

цБТчФЯчФ╡хнР (600570)

2024年至今
生物医药

хдНцШЯхМ╗шНп (600196)

2024年一季度
大数据

STщ╣ПхНЪ (600804)

近半年
智能制造

чФихПЛч╜Сч╗Ь (600588)

2023年全年
云计算

ф╕Ьш╜пщЫЖхЫв (600718)

2023年全年
虚拟现实

хРМшК▒щб║ (300033)

2023年全年
半导体

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