ц╕Ец░┤ц║Р 300437

数据更新至:

添加到对比分析

8.45 +3.17%

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

8.45
+3.17% +0.26
8.19
开盘价
8.56
最高价
8
最低价
86,308
成交量
数据更新至: 2025-03-25

技术指标

8.34
MA5 (5日均线)
8.41
MA10 (10日均线)
8.28
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 8.19 8.56 8 8.45 +3.17% 86,308 71,486,711
2025-03-24 8.26 8.47 8.11 8.19 -1.21% 89,410 73,972,824
2025-03-21 8.39 8.52 8.26 8.29 -0.96% 66,640 55,741,225
2025-03-20 8.42 8.49 8.31 8.37 -0.59% 51,822 43,474,167
2025-03-19 8.49 8.5 8.34 8.42 -0.82% 54,066 45,444,001
2025-03-18 8.59 8.65 8.46 8.49 -1.28% 82,330 70,126,968
2025-03-17 8.68 8.95 8.53 8.6 -1.15% 141,077 122,445,319
2025-03-14 8.44 8.91 8.25 8.7 +3.08% 182,392 157,029,185
2025-03-13 8.08 8.71 7.94 8.44 +4.07% 165,824 138,210,810
2025-03-12 8.14 8.17 8.03 8.11 +0.25% 52,513 42,538,714
2025-03-11 7.96 8.09 7.91 8.09 +0.75% 52,382 41,944,817
2025-03-10 7.97 8.11 7.91 8.03 +1.13% 46,791 37,541,639
2025-03-07 8.05 8.13 7.91 7.94 -1.61% 53,341 42,623,901
2025-03-06 8.09 8.15 7.95 8.07 -0.12% 53,101 42,740,805
2025-03-05 8.25 8.27 7.95 8.08 -2.53% 74,263 59,787,270
2025-03-04 8.21 8.32 8.15 8.29 +0.24% 47,075 38,797,803
2025-03-03 8.08 8.5 8.08 8.27 +2.35% 89,818 74,760,400
2025-02-28 8.26 8.33 8.08 8.08 -2.18% 55,427 45,302,928
2025-02-27 8.37 8.38 8.11 8.26 -0.96% 60,798 50,058,236
2025-02-26 8.29 8.46 8.25 8.34 +0.6% 60,461 50,482,065
2025-02-25 8.39 8.51 8.26 8.29 -0.96% 54,774 45,725,960
2025-02-24 8.21 8.42 8.19 8.37 +1.95% 58,699 48,856,941
2025-02-21 8.35 8.4 8.11 8.21 -1.56% 55,756 45,674,940
2025-02-20 8.2 8.5 8.18 8.34 +1.21% 46,320 38,644,864
2025-02-19 8.15 8.27 8.13 8.24 +1.1% 33,189 27,269,672
2025-02-18 8.45 8.47 8.1 8.15 -3.55% 55,440 45,813,733
2025-02-17 8.17 8.46 8.17 8.45 +3.17% 61,679 51,479,327
2025-02-14 8.27 8.34 8.16 8.19 -0.61% 38,829 32,032,221
2025-02-13 8.25 8.34 8.17 8.24 +0.24% 44,679 36,891,772
2025-02-12 8.17 8.25 8.11 8.22 +0.61% 42,803 35,041,029
2025-02-11 8.39 8.39 8.1 8.17 -1.45% 47,523 38,810,754
2025-02-10 8.26 8.35 8.16 8.29 +1.72% 55,827 45,944,286
2025-02-07 8.06 8.24 8.01 8.15 +1.62% 64,025 52,180,015
2025-02-06 8.16 8.16 7.86 8.02 -0.25% 59,121 47,150,490
2025-02-05 7.75 8.05 7.73 8.04 +4.69% 81,391 64,622,585
2025-01-27 7.77 7.91 7.63 7.68 -0.13% 51,827 40,290,593
2025-01-24 7.61 7.75 7.61 7.69 0% 47,360 36,393,302
2025-01-23 7.94 7.99 7.68 7.69 -1.54% 72,671 57,207,242
2025-01-22 7.81 7.95 7.7 7.81 -0.89% 57,363 44,924,441
2025-01-21 8.11 8.18 7.77 7.88 -3.67% 115,541 91,292,348
2025-01-20 8.74 8.8 8.11 8.18 -12.33% 178,377 148,071,474
2025-01-17 9.57 9.79 9.24 9.33 -3.01% 89,562 84,207,018
2025-01-16 9.13 10.2 8.99 9.62 +5.48% 152,838 146,549,625
2025-01-15 8.91 9.37 8.75 9.12 +2.36% 95,985 87,540,107
2025-01-14 8.64 8.92 8.61 8.91 +4.09% 42,595 37,523,678
2025-01-13 8.4 8.62 8.26 8.56 +1.3% 28,935 24,532,877
2025-01-10 8.87 8.94 8.45 8.45 -4.74% 33,228 28,750,480
2025-01-09 8.73 8.89 8.65 8.87 +1.6% 30,193 26,592,501
2025-01-08 8.8 8.88 8.51 8.73 -0.8% 36,212 31,546,605
2025-01-07 8.57 8.8 8.48 8.8 +3.41% 40,078 34,679,605
2025-01-06 8.42 8.6 8.04 8.51 +1.07% 40,413 34,012,059
2025-01-03 8.97 9.01 8.36 8.42 -5.39% 50,334 43,415,209
2025-01-02 9.08 9.24 8.87 8.9 -0.89% 53,016 47,994,441
2024-12-31 9.19 9.3 8.95 8.98 -1.86% 30,317 27,578,205
2024-12-30 9.27 9.33 8.95 9.15 -1.72% 39,169 35,739,151
2024-12-27 9.19 9.47 9.16 9.31 +1.42% 45,665 42,786,652
2024-12-26 9.25 9.41 9.17 9.18 -0.86% 46,228 42,822,572
2024-12-25 9.68 9.71 9.11 9.26 -3.64% 63,128 58,657,710
2024-12-24 9.82 9.97 9.51 9.61 -1.23% 48,707 47,101,219
2024-12-23 10.37 10.37 9.71 9.73 -6.17% 73,605 73,339,838
2024-12-20 10.42 10.6 10.34 10.37 -0.38% 48,997 51,224,410
2024-12-19 10.55 10.69 10.31 10.41 -2.71% 47,475 49,616,305
2024-12-18 10.37 10.79 10.03 10.7 +3.58% 84,496 89,443,105
2024-12-17 10.81 10.81 10.33 10.33 -4.35% 60,791 63,901,438
2024-12-16 10.99 11.04 10.69 10.8 -0.92% 56,076 60,729,096
2024-12-13 11.16 11.16 10.85 10.9 -2.42% 74,588 81,859,634
2024-12-12 11.26 11.28 11 11.17 -0.27% 67,287 74,861,181
2024-12-11 11.27 11.3 11.01 11.2 -0.36% 76,621 85,328,893
2024-12-10 11.6 11.69 11.21 11.24 -0.35% 100,136 114,465,159
2024-12-09 11.6 11.65 11.12 11.28 -2.42% 102,529 116,247,460
2024-12-06 11.58 11.76 11.37 11.56 -0.17% 120,284 139,144,597
2024-12-05 11.31 11.71 11.24 11.58 +1.58% 128,489 147,416,070
2024-12-04 11.41 11.7 11.12 11.4 -0.09% 143,156 164,174,345
2024-12-03 11.64 11.7 11.28 11.41 -1.89% 122,184 139,575,473
2024-12-02 11.24 11.8 11.09 11.63 +5.06% 177,538 203,662,878
2024-11-29 11.2 11.21 10.8 11.07 -1.16% 137,561 151,415,290
2024-11-28 11.19 11.51 11.18 11.2 -1.41% 139,662 158,246,861
2024-11-27 11.04 11.5 10.76 11.36 +3.09% 137,621 154,948,590
2024-11-26 11.69 12 10.94 11.02 -8.85% 200,906 226,830,607
2024-11-25 11.71 12.16 11.36 12.09 +3.78% 249,679 294,574,202
2024-11-22 12.65 13.07 11.55 11.65 -9.06% 337,220 411,881,913
2024-11-21 12.88 13.98 12.42 12.81 +5.35% 530,604 697,099,044
2024-11-20 10.2 12.16 10.13 12.16 +20.04% 156,837 186,115,065
2024-11-19 10.02 10.18 9.78 10.13 +1.81% 60,270 60,219,901
2024-11-18 10.54 10.72 9.88 9.95 -5.42% 98,179 99,367,547
2024-11-15 10.61 10.96 10.43 10.52 -1.13% 135,791 145,446,434
2024-11-14 10.5 11.18 10.49 10.64 +1.04% 159,569 173,008,688
2024-11-13 10.5 10.75 10.27 10.53 -0.28% 66,929 70,056,301
2024-11-12 10.7 10.91 10.45 10.56 -1.31% 81,534 87,403,106
2024-11-11 10.41 10.87 10.41 10.7 +2.2% 77,299 82,718,166
2024-11-08 10.68 10.94 10.4 10.47 -0.57% 88,766 94,095,462
2024-11-07 10.1 10.59 10 10.53 +4.26% 102,116 106,181,662
2024-11-06 10.11 10.28 10 10.1 +0.5% 59,610 60,495,029
2024-11-05 9.75 10.09 9.67 10.05 +3.4% 56,518 56,084,101
2024-11-04 9.75 9.8 9.56 9.72 +0.31% 45,511 44,111,878
2024-11-01 10.17 10.38 9.68 9.69 -5.28% 71,671 71,152,054
2024-10-31 10.05 10.45 10.05 10.23 +1.79% 57,269 58,714,739
2024-10-30 10.1 10.35 9.99 10.05 -0.79% 60,178 60,902,168
2024-10-29 10.51 10.6 10.06 10.13 -3.43% 73,663 75,698,857
2024-10-28 10.29 10.56 10.25 10.49 +1.75% 86,007 89,343,881
2024-10-25 10.14 10.55 10.08 10.31 +1.78% 101,979 105,518,250
2024-10-24 10.67 10.67 10.1 10.13 -6.46% 116,437 119,664,703
2024-10-23 10.05 11.1 9.92 10.83 +8.3% 173,542 182,154,241
2024-10-22 9.91 10.05 9.8 10 -0.1% 58,026 57,737,024
2024-10-21 9.97 10.14 9.86 10.01 +1.73% 61,267 61,149,934
2024-10-18 9.62 10.07 9.51 9.84 +2.29% 67,417 65,667,806
2024-10-17 9.94 10.09 9.62 9.62 -3.12% 58,825 57,745,989
2024-10-16 9.9 10.19 9.81 9.93 -0.7% 49,419 49,619,274
2024-10-15 10.07 10.57 9.85 10 -0.7% 74,904 75,858,997
2024-10-14 9.76 10.2 9.76 10.07 +3.39% 56,348 56,459,098
2024-10-11 10.11 10.18 9.58 9.74 -4.13% 66,749 65,703,036
2024-10-10 10.02 10.68 10.02 10.16 +1.2% 75,242 77,823,959
2024-10-09 10.7 11.14 10.02 10.04 -10.68% 109,217 115,267,500
2024-10-08 11.76 11.97 10.23 11.24 +11.62% 186,871 207,652,549
2024-09-30 9.1 10.16 8.9 10.07 +15.75% 149,512 143,187,908
2024-09-27 8.39 8.88 8.36 8.7 +5.2% 72,684 62,445,541
2024-09-26 8.1 8.27 8.09 8.27 +1.97% 32,837 26,906,373
2024-09-25 8.12 8.3 8.06 8.11 +1.38% 43,138 35,288,249
2024-09-24 7.7 8 7.7 8 +3.9% 34,862 27,548,987
2024-09-23 7.72 7.77 7.63 7.7 -0.26% 12,788 9,845,326
2024-09-20 7.88 7.91 7.69 7.72 -1.66% 18,356 14,245,448
2024-09-19 7.75 7.9 7.72 7.85 +1.95% 19,773 15,476,966
2024-09-18 7.85 7.86 7.54 7.7 -1.28% 22,565 17,294,655
2024-09-13 8.08 8.13 7.8 7.8 -2.5% 22,951 18,177,114
2024-09-12 8.1 8.26 8 8 -1.84% 29,122 23,690,442
2024-09-11 8 8.42 8 8.15 +0.87% 35,796 29,382,146
2024-09-10 8.08 8.17 8.01 8.08 +0.75% 16,240 13,128,707
2024-09-09 8.01 8.12 7.94 8.02 +0.12% 14,586 11,724,090
2024-09-06 8.19 8.29 8.01 8.01 -2.79% 23,205 18,806,972
2024-09-05 8.25 8.39 8.17 8.24 -0.12% 24,664 20,340,583
2024-09-04 8.19 8.54 8.13 8.25 +0.12% 38,818 32,366,407
2024-09-03 8.15 8.34 8.1 8.24 +1.35% 19,955 16,460,577
2024-09-02 8.19 8.33 8.12 8.13 -1.09% 19,797 16,284,401
2024-08-30 8.06 8.3 8.04 8.22 +1.99% 25,825 21,170,265
2024-08-29 8.07 8.11 7.91 8.06 +0.12% 22,746 18,266,996
2024-08-28 8.11 8.27 7.94 8.05 -0.62% 28,220 22,930,192
2024-08-27 8.22 8.29 8.05 8.1 -1.34% 18,147 14,790,593
2024-08-26 8.02 8.24 7.94 8.21 +3.4% 26,638 21,742,860
2024-08-23 8.11 8.15 7.9 7.94 -1.73% 19,210 15,336,143
2024-08-22 8.3 8.39 8.07 8.08 -2.65% 23,860 19,544,294
2024-08-21 8.38 8.49 8.26 8.3 -0.36% 19,395 16,229,533
2024-08-20 8.57 8.7 8.3 8.33 -3.03% 29,013 24,689,725
2024-08-19 8.39 8.67 8.38 8.59 +1.3% 29,268 24,914,931
2024-08-16 8.72 8.78 8.46 8.48 -2.97% 38,163 32,697,869
2024-08-15 8.7 8.78 8.59 8.74 -0.68% 40,622 35,362,825
2024-08-14 8.86 9.2 8.73 8.8 -1.68% 54,274 48,320,254
2024-08-13 8.56 9.31 8.55 8.95 +3.59% 78,313 69,938,492
2024-08-12 8.5 8.8 8.43 8.64 +3.85% 53,665 46,183,142
2024-08-09 8.55 8.57 8.27 8.32 -2% 24,639 20,802,931
2024-08-08 8.42 8.55 8.42 8.49 0% 18,081 15,356,086
2024-08-07 8.57 8.58 8.45 8.49 -0.35% 18,685 15,914,186
2024-08-06 8.56 8.61 8.4 8.52 +1.19% 27,461 23,290,111
2024-08-05 8.84 8.84 8.42 8.42 -4.75% 39,400 34,077,350
2024-08-02 8.59 9.1 8.59 8.84 +2.55% 61,732 54,784,808
2024-08-01 8.7 8.81 8.6 8.62 -0.92% 25,809 22,370,036
2024-07-31 8.66 8.72 8.47 8.7 +1.87% 35,981 31,098,841
2024-07-30 8.4 8.58 8.35 8.54 +1.3% 24,642 20,947,199
2024-07-29 8.37 8.52 8.29 8.43 +0.72% 17,407 14,620,834
2024-07-26 8.24 8.42 8.2 8.37 +1.58% 31,146 26,050,206
2024-07-25 8.22 8.33 8.12 8.24 +0.98% 21,141 17,457,105
2024-07-24 8.34 8.6 8.14 8.16 -3.32% 34,837 28,712,574
2024-07-23 8.58 8.8 8.41 8.44 -0.71% 41,257 35,698,854
2024-07-22 8.31 8.55 8.29 8.5 +0.95% 27,850 23,548,714
2024-07-19 8.66 8.75 8.4 8.42 -3.33% 43,870 37,652,453
2024-07-18 8.83 8.87 8.63 8.71 -1.58% 33,066 28,816,039
2024-07-17 8.84 8.95 8.76 8.85 -1.23% 36,529 32,353,293
2024-07-16 8.79 9.1 8.64 8.96 +2.05% 44,364 39,387,125
2024-07-15 8.83 8.99 8.74 8.78 -1.9% 39,427 34,774,059
2024-07-12 9.2 9.27 8.94 8.95 -3.76% 56,788 51,714,969
2024-07-11 9.15 9.45 9.04 9.3 +2.09% 94,831 87,254,789
2024-07-10 8.85 9.38 8.65 9.11 +1.67% 97,477 88,272,369
2024-07-09 8.7 8.99 8.46 8.96 +1.13% 86,518 75,961,338
2024-07-08 8.83 9.29 8.74 8.86 +1.37% 82,931 74,516,519
2024-07-05 8.63 8.99 8.47 8.74 +1.98% 67,194 58,832,730
2024-07-04 8.86 8.92 8.48 8.57 -4.14% 64,519 55,932,004
2024-07-03 8.87 9.2 8.78 8.94 +0.9% 91,076 81,417,043
2024-07-02 9.03 9.16 8.81 8.86 -6.14% 132,361 118,428,025
2024-07-01 8 9.67 8 9.44 +17.12% 153,800 142,044,181
2024-06-28 8.03 8.21 8.02 8.06 +0.12% 17,983 14,647,732
2024-06-27 8.21 8.33 8.05 8.05 -2.66% 22,430 18,345,438
2024-06-26 8 8.27 7.82 8.27 +3.5% 27,997 22,579,369
2024-06-25 7.86 8.12 7.81 7.99 +1.65% 25,910 20,744,019
2024-06-24 8.16 8.16 7.81 7.86 -4.15% 29,003 23,048,867
2024-06-21 8.12 8.42 8.05 8.2 +0.37% 26,766 22,061,292
2024-06-20 8.5 8.62 8.17 8.17 -4.33% 33,738 28,143,846
2024-06-19 8.52 8.64 8.47 8.54 +0.12% 23,325 19,971,297
2024-06-18 8.36 8.58 8.32 8.53 +2.16% 25,083 21,307,201
2024-06-17 8.4 8.44 8.28 8.35 -0.6% 19,830 16,577,297
2024-06-14 8.58 8.58 8.31 8.4 -0.94% 20,922 17,546,213
2024-06-13 8.59 8.82 8.44 8.48 -1.17% 28,635 24,527,855
2024-06-12 8.39 8.65 8.35 8.58 +2.26% 29,348 25,103,801
2024-06-11 8.4 8.44 8.12 8.39 +0.6% 24,273 20,129,792
2024-06-07 8.16 8.44 8.16 8.34 +2.71% 35,006 29,174,613
2024-06-06 8.65 8.65 8 8.12 -4.47% 48,786 39,999,717
2024-06-05 8.75 8.79 8.49 8.5 -3.3% 31,366 26,985,487
2024-06-04 8.96 9 8.66 8.79 -1.9% 35,545 31,123,332
2024-06-03 9.2 9.23 8.83 8.96 -2.4% 43,302 38,755,340
2024-05-31 9.49 9.5 9.12 9.18 -3.47% 59,326 54,590,736
2024-05-30 9.12 9.95 9.12 9.51 +1.82% 80,170 77,568,767
2024-05-29 9.12 9.43 9.12 9.34 +1.3% 24,239 22,623,560
2024-05-28 9.18 9.41 9.18 9.22 -2.02% 25,637 23,778,316
2024-05-27 9.55 9.71 9.17 9.41 0% 31,501 29,444,626
2024-05-24 9.53 9.64 9.4 9.41 -1.05% 28,579 27,180,528
2024-05-23 9.94 9.94 9.47 9.51 -3.45% 42,186 40,513,753
2024-05-22 9.79 9.93 9.69 9.85 +0.72% 37,885 37,235,824
2024-05-21 9.97 10.05 9.72 9.78 -3.07% 67,112 65,818,563
2024-05-20 10.14 10.34 10.06 10.09 -1.46% 64,245 65,271,857
2024-05-17 10.21 10.4 10 10.24 +0.29% 67,732 69,110,971
2024-05-16 10.03 10.4 10.03 10.21 +0.79% 63,520 65,216,861
2024-05-15 10.03 10.25 9.9 10.13 +0.5% 59,651 60,318,079
2024-05-14 10.11 10.28 9.96 10.08 -0.1% 54,212 54,719,513
2024-05-13 10.43 10.45 10 10.09 -3.26% 71,159 72,494,712
2024-05-10 10.96 11.16 10.38 10.43 -3.78% 123,329 131,747,615
2024-05-09 11.07 11.47 10.8 10.84 -2.61% 169,669 187,457,766
2024-05-08 10.53 11.99 10.53 11.13 +3.92% 199,231 224,144,233
2024-05-07 9.96 10.86 9.9 10.71 +7.42% 156,032 163,131,972
2024-05-06 9.53 10.15 9.46 9.97 +5.84% 100,300 98,389,819
2024-04-30 9.45 9.78 9.37 9.42 -1.05% 66,233 63,089,324
2024-04-29 9.22 9.58 9.18 9.52 +2.7% 77,913 73,586,824
2024-04-26 9.2 9.59 9.03 9.27 -0.54% 79,246 73,407,158
2024-04-25 9.03 9.73 9.03 9.32 +2.98% 75,383 71,127,439
2024-04-24 9.1 9.11 8.9 9.05 +1.34% 41,355 37,235,096
2024-04-23 9.1 9.32 8.89 8.93 -2.4% 59,566 53,835,314
2024-04-22 9.5 9.64 9.12 9.15 -5.57% 103,988 97,080,606
2024-04-19 8.71 10.24 8.52 9.69 +11.76% 144,021 136,800,172
2024-04-18 8.94 8.97 8.58 8.67 -3.13% 60,424 52,806,873
2024-04-17 8.05 8.95 8.05 8.95 +13.29% 85,306 73,930,090
2024-04-16 9.07 9.22 7.9 7.9 -14.13% 96,178 79,533,063
2024-04-15 10.23 10.44 9.03 9.2 -11.54% 113,267 107,751,028
2024-04-12 10.76 11.15 10.35 10.4 -3.35% 80,204 85,182,444
2024-04-11 10.88 11.47 10.68 10.76 -3.67% 97,572 107,484,884
2024-04-10 10.99 11.75 10.8 11.17 +1.36% 104,664 118,661,613
2024-04-09 10.75 11.22 10.75 11.02 +2.32% 78,094 85,741,152
2024-04-08 11.59 11.83 10.72 10.77 -9.8% 132,229 147,944,825
2024-04-03 11.94 12.31 11.71 11.94 -2.77% 161,500 193,788,015
2024-04-02 11.19 12.52 11.09 12.28 +8.87% 214,090 252,364,231
2024-04-01 10.85 11.65 10.82 11.28 +1.71% 124,821 140,605,599
2024-03-29 10.76 11.73 10.7 11.09 +1.46% 159,445 178,947,568
2024-03-28 10.39 11.17 10.15 10.93 +3.8% 157,401 166,833,842
2024-03-27 10.2 11.25 10.06 10.53 +2.33% 157,834 168,281,754
2024-03-26 9.78 10.35 9.62 10.29 +5.21% 76,996 77,403,277
2024-03-25 10.14 10.18 9.77 9.78 -3.46% 43,202 43,056,943
2024-03-22 10.39 10.39 10.11 10.13 -2.03% 51,840 53,078,491
2024-03-21 10.41 10.57 10.18 10.34 0% 61,219 63,577,736
2024-03-20 10.26 10.36 10.2 10.34 +0.19% 44,316 45,626,065
2024-03-19 10.33 10.53 10.21 10.32 -0.1% 52,465 54,419,620
2024-03-18 10.29 10.59 10.17 10.33 -0.96% 85,579 88,178,612
2024-03-15 10.1 10.6 9.77 10.43 +3.27% 124,724 126,672,938
2024-03-14 9.8 10.7 9.77 10.1 +3.17% 145,412 149,421,860
2024-03-13 9.78 9.9 9.63 9.79 +0.2% 36,575 35,632,223
2024-03-12 9.79 9.85 9.63 9.77 +0.93% 41,724 40,652,767
2024-03-11 9.32 9.68 9.32 9.68 +4.42% 49,162 46,921,373
2024-03-08 9.37 9.45 9.16 9.27 -1.07% 35,724 33,081,022
2024-03-07 9.39 9.82 9.37 9.37 0% 52,972 50,680,665
2024-03-06 9.23 9.48 9.19 9.37 +2.07% 35,416 33,138,748
2024-03-05 9.49 9.49 9.16 9.18 -3.57% 36,592 34,078,173
2024-03-04 9.64 9.79 9.31 9.52 -1.24% 37,634 35,775,304
2024-03-01 9.51 9.77 9.5 9.64 +1.37% 38,843 37,345,575
2024-02-29 9.1 9.51 9.07 9.51 +4.28% 47,786 44,794,154
2024-02-28 10.09 10.45 9.12 9.12 -8.71% 88,392 87,303,967
2024-02-27 9.66 10 9.65 9.99 +2.88% 48,210 47,647,263
2024-02-26 9.58 9.85 9.45 9.71 +2.32% 60,550 58,558,957
2024-02-23 9.44 9.56 9.2 9.49 +1.93% 46,294 43,474,093
2024-02-22 9.05 9.38 9.05 9.31 +1.31% 45,875 42,400,841
2024-02-21 8.95 9.54 8.76 9.19 +1.88% 60,449 56,226,355
2024-02-20 8.9 9.13 8.65 9.02 +2.27% 42,278 37,932,033
2024-02-19 8.7 9.09 8.6 8.82 +1.38% 57,982 51,287,701
2024-02-08 8.1 8.9 7.85 8.7 +11.54% 67,077 56,292,001
2024-02-07 7.94 8.09 7.59 7.8 0% 59,441 46,862,822
2024-02-06 7.56 8.12 6.82 7.8 +2.77% 77,318 57,310,953
2024-02-05 8.78 8.91 7.4 7.59 -14.43% 77,363 60,908,837
2024-02-02 9.3 9.59 8.41 8.87 -4.11% 52,466 47,443,229
2024-02-01 9.52 9.55 8.96 9.25 -2.84% 51,221 47,242,735
2024-01-31 10 10.24 9.46 9.52 -9.16% 63,454 62,550,588
2024-01-30 11.02 11.1 10.46 10.48 -5.5% 41,682 44,856,373
2024-01-29 11.9 11.93 11.07 11.09 -5.78% 46,407 52,800,998
2024-01-26 11.55 12.68 11.5 11.77 +2.79% 83,035 100,240,425
2024-01-25 11 11.47 10.89 11.45 +4.57% 49,377 55,503,965
2024-01-24 10.71 11.1 10.6 10.95 +2.24% 41,632 45,230,668
2024-01-23 11.03 11.2 10.62 10.71 -2.64% 42,747 45,981,918
2024-01-22 11.87 11.87 10.8 11 -7.72% 47,608 54,286,231
2024-01-19 12.2 12.38 11.88 11.92 -2.3% 37,888 45,766,169
2024-01-18 12.58 12.59 11.7 12.2 -1.37% 62,838 75,804,606
2024-01-17 12.68 13.08 12.37 12.37 -1.83% 62,235 79,232,861
2024-01-16 12.85 12.95 12.4 12.6 -1.79% 55,972 70,401,697
2024-01-15 13.11 13.25 12.73 12.83 -2.73% 92,328 119,094,795
2024-01-12 13.01 13.98 12.8 13.19 +4.77% 179,875 240,701,596
2024-01-11 12.09 12.63 11.98 12.59 +4.48% 75,605 93,684,207
2024-01-10 11.95 12.31 11.8 12.05 -0.41% 49,013 59,186,542
2024-01-09 12.19 12.3 11.96 12.1 -0.33% 52,876 64,137,826
2024-01-08 12.4 12.49 12.12 12.14 -3.42% 68,364 83,700,388
2024-01-05 13.2 13.48 12.46 12.57 -5.49% 131,191 168,334,350
2024-01-04 13.01 14.3 13.01 13.3 +0.53% 187,782 255,784,858
2024-01-03 12.5 13.76 12.43 13.23 +4.75% 187,855 249,799,342
2024-01-02 12.63 12.84 12.45 12.63 +0.48% 76,803 97,293,231

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

цнжш┐Ыф╕НщФИ 603878

2022-2023两年

ч╗Пч║мцБТц╢ж-W 688326

2024年至今

ф║СхНЧщУЬф╕Ъ 000878

2024年至今

цБТчлЛц╢▓хОЛ 601100

2024年一季度

шРдчЯ│ч╜Сч╗Ь 688475

2024年至今

хКЫцШЯшВбф╗╜ 300421

2024年一季度

цБТшкЙчОпф┐Э 688309

2024年至今

чИ▒хНЪхМ╗чЦЧ 688050

2022-2023两年

хЫЫцЦ╣ч▓╛хИЫ 300468

近三个月

чЭ┐шГ╜чзСцКА 603933

2023年全年

热门概念板块

云计算

чФихПЛч╜Сч╗Ь (600588)

近半年
区块链

цЛЫхХЖщУ╢шбМ (600036)

2024年至今
芯片

хМЧф║мхРЫцнг (300223)

2024年至今
生物医药

цЩ║щгЮчФЯчЙй (300122)

2023年全年
AI人工智能

щЧ╗ц│░чзСцКА (600745)

2022-2023两年
医疗器械

ф╣РцЩохМ╗чЦЧ (300003)

2024年至今
新能源汽车
军工

ф╕нхЫ╜щЗНх╖е (601989)

2022-2023两年

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