ч╛Ох║╖чФЯчЙй 300439

数据更新至:

添加到对比分析

11.05 +0.55%

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

11.05
+0.55% +0.06
11.02
开盘价
11.05
最高价
10.84
最低价
22,921
成交量
数据更新至: 2025-03-25

技术指标

11.18
MA5 (5日均线)
11.24
MA10 (10日均线)
11.22
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 11.02 11.05 10.84 11.05 +0.55% 22,921 25,117,542
2025-03-24 11.08 11.19 10.78 10.99 -1.17% 55,014 60,426,712
2025-03-21 11.26 11.42 11.07 11.12 -1.68% 43,742 49,001,737
2025-03-20 11.41 11.48 11.29 11.31 -1.05% 36,504 41,419,576
2025-03-19 11.46 11.57 11.4 11.43 -0.35% 44,086 50,622,493
2025-03-18 11.44 11.52 11.36 11.47 +0.17% 42,148 48,306,259
2025-03-17 11.35 11.52 11.3 11.45 +0.88% 53,606 61,173,204
2025-03-14 11.09 11.36 11.07 11.35 +2.07% 48,916 55,033,551
2025-03-13 11.1 11.16 10.96 11.12 0% 40,200 44,440,594
2025-03-12 11.24 11.29 11.1 11.12 -1.16% 44,602 49,784,457
2025-03-11 11.18 11.29 11.15 11.25 -1.32% 43,800 49,123,443
2025-03-10 11.47 11.56 11.27 11.4 +1.06% 67,042 76,385,765
2025-03-07 11.38 11.39 11.17 11.28 -0.62% 49,770 56,145,138
2025-03-06 11.2 11.42 11.16 11.35 +1.52% 59,235 66,917,593
2025-03-05 11.32 11.33 11.04 11.18 -1.15% 42,608 47,421,832
2025-03-04 10.98 11.32 10.9 11.31 +3.01% 64,652 72,593,799
2025-03-03 10.86 11.19 10.86 10.98 +1.01% 41,591 45,943,242
2025-02-28 11.13 11.18 10.86 10.87 -2.34% 47,497 52,260,665
2025-02-27 11.22 11.26 10.95 11.13 -1.15% 58,432 64,874,243
2025-02-26 11.18 11.26 11.15 11.26 +0.54% 52,935 59,304,211
2025-02-25 11.26 11.33 11.14 11.2 -1.23% 60,984 68,458,265
2025-02-24 11.35 11.43 11.24 11.34 -0.7% 70,406 79,792,359
2025-02-21 11.51 11.67 11.34 11.42 -1.21% 98,064 112,079,498
2025-02-20 11.4 11.87 11.3 11.56 +2.66% 133,249 154,352,415
2025-02-19 10.98 11.46 10.84 11.26 +2.46% 107,713 120,246,072
2025-02-18 11.48 11.48 10.94 10.99 -4.27% 113,038 126,390,489
2025-02-17 11.21 11.59 11.17 11.48 +4.55% 192,093 218,894,323
2025-02-14 10.55 10.98 10.49 10.98 +4.47% 102,288 110,755,056
2025-02-13 10.71 10.71 10.5 10.51 -1.87% 31,423 33,272,169
2025-02-12 10.7 10.73 10.58 10.71 -0.28% 31,946 34,038,473
2025-02-11 10.78 10.8 10.63 10.74 -0.37% 38,086 40,721,480
2025-02-10 10.59 10.79 10.55 10.78 +2.28% 46,837 50,067,128
2025-02-07 10.42 10.58 10.38 10.54 +1.05% 46,150 48,496,593
2025-02-06 10.28 10.44 10.18 10.43 +1.46% 34,728 35,853,674
2025-02-05 10.28 10.31 10.18 10.28 +0.69% 30,110 30,830,585
2025-01-27 10.23 10.37 10.19 10.21 +0.29% 30,617 31,454,953
2025-01-24 10.19 10.2 10.08 10.18 0% 28,248 28,663,165
2025-01-23 10.17 10.29 10.16 10.18 +0.99% 32,554 33,297,728
2025-01-22 10.16 10.18 10.04 10.08 -0.79% 22,828 23,064,123
2025-01-21 10.22 10.25 10.1 10.16 -0.39% 26,229 26,662,559
2025-01-20 10.18 10.26 10.11 10.2 +1.09% 29,259 29,836,024
2025-01-17 10.03 10.13 9.99 10.09 +0.3% 23,725 23,871,045
2025-01-16 10.14 10.23 9.99 10.06 -0.49% 32,683 33,064,158
2025-01-15 10.11 10.13 10 10.11 -0.1% 26,726 26,926,311
2025-01-14 9.76 10.12 9.76 10.12 +3.69% 38,619 38,497,035
2025-01-13 9.65 9.78 9.51 9.76 +0.62% 29,118 28,128,555
2025-01-10 9.97 10.01 9.7 9.7 -2.71% 31,753 31,218,523
2025-01-09 9.91 10.08 9.82 9.97 -0.1% 31,268 31,172,166
2025-01-08 10.1 10.13 9.76 9.98 -1.09% 44,421 44,227,133
2025-01-07 9.98 10.09 9.89 10.09 +1.1% 38,675 38,598,391
2025-01-06 9.93 10.15 9.78 9.98 +0.3% 49,494 49,432,260
2025-01-03 10.2 10.29 9.93 9.95 -1.97% 47,674 48,238,428
2025-01-02 10.44 10.53 10.07 10.15 -2.87% 49,218 50,713,291
2024-12-31 10.86 10.89 10.45 10.45 -3.78% 51,723 54,957,786
2024-12-30 10.96 10.96 10.73 10.86 -1% 25,993 28,185,974
2024-12-27 10.84 11.04 10.76 10.97 +1.67% 38,706 42,437,591
2024-12-26 10.76 10.88 10.73 10.79 +0.37% 25,011 27,064,859
2024-12-25 11 11.07 10.65 10.75 -2.09% 46,786 50,436,892
2024-12-24 10.88 10.99 10.82 10.98 +1.01% 38,803 42,322,490
2024-12-23 11.27 11.32 10.85 10.87 -3.55% 53,101 58,570,046
2024-12-20 11.15 11.32 11.08 11.27 +0.9% 34,365 38,632,463
2024-12-19 11.09 11.2 10.96 11.17 -0.27% 47,307 52,341,037
2024-12-18 11.23 11.33 11.1 11.2 0% 33,786 37,943,229
2024-12-17 11.57 11.65 11.18 11.2 -3.28% 60,629 68,711,204
2024-12-16 11.52 11.7 11.5 11.58 +0.43% 59,306 68,996,438
2024-12-13 11.84 11.84 11.49 11.53 -2.7% 67,445 78,418,089
2024-12-12 11.73 11.85 11.69 11.85 +1.37% 74,402 87,681,754
2024-12-11 11.6 11.73 11.6 11.69 +0.52% 53,880 62,935,065
2024-12-10 11.98 12.1 11.6 11.63 -0.43% 86,713 102,183,601
2024-12-09 11.76 11.88 11.57 11.68 +0.34% 75,960 89,193,134
2024-12-06 11.48 11.68 11.44 11.64 +1.39% 61,588 71,349,742
2024-12-05 11.35 11.54 11.32 11.48 +0.97% 40,025 45,846,878
2024-12-04 11.58 11.61 11.32 11.37 -2.49% 56,652 65,018,988
2024-12-03 11.76 11.76 11.51 11.66 -0.93% 83,027 96,422,245
2024-12-02 11.6 11.8 11.59 11.77 +1.38% 94,947 111,312,235
2024-11-29 11.5 11.69 11.44 11.61 +0.96% 103,122 119,355,520
2024-11-28 11.44 11.62 11.35 11.5 +0.61% 79,781 91,680,082
2024-11-27 11.46 11.47 10.96 11.43 -0.44% 83,074 92,963,221
2024-11-26 11.43 11.68 11.38 11.48 -0.52% 104,232 120,109,527
2024-11-25 10.89 11.58 10.85 11.54 +6.75% 133,660 150,619,686
2024-11-22 11.42 11.47 10.8 10.81 -5.34% 76,114 84,601,724
2024-11-21 11.43 11.53 11.28 11.42 -0.09% 48,814 55,552,142
2024-11-20 11.14 11.43 11.1 11.43 +2.42% 62,940 71,232,557
2024-11-19 10.86 11.16 10.86 11.16 +2.76% 49,049 54,025,029
2024-11-18 10.98 11.15 10.77 10.86 -0.91% 60,027 65,790,708
2024-11-15 11.2 11.35 10.95 10.96 -2.49% 53,451 59,749,258
2024-11-14 11.55 11.58 11.2 11.24 -2.68% 52,512 59,746,956
2024-11-13 11.56 11.8 11.31 11.55 -1.11% 74,526 85,955,579
2024-11-12 11.7 11.98 11.53 11.68 0% 118,185 139,193,545
2024-11-11 11.48 11.68 11.33 11.68 +1.65% 77,948 89,741,451
2024-11-08 11.59 11.69 11.41 11.49 -0.35% 95,351 110,104,495
2024-11-07 11.03 11.53 10.99 11.53 +4.72% 106,314 120,437,829
2024-11-06 11.09 11.23 10.99 11.01 -0.36% 71,198 78,965,416
2024-11-05 10.77 11.05 10.74 11.05 +2.13% 67,389 73,812,517
2024-11-04 10.55 10.82 10.54 10.82 +2.17% 47,334 50,724,552
2024-11-01 10.79 10.92 10.56 10.59 -2.84% 67,511 72,196,932
2024-10-31 10.88 11.03 10.79 10.9 +0.55% 65,538 71,493,445
2024-10-30 10.96 11.07 10.7 10.84 -1.36% 65,862 71,668,414
2024-10-29 11.37 11.53 10.97 10.99 -3.34% 87,415 97,762,671
2024-10-28 11.37 11.37 11.15 11.37 -0.35% 90,891 102,362,169
2024-10-25 11.27 11.44 11.22 11.41 +1.15% 56,709 64,333,311
2024-10-24 11.19 11.39 11.16 11.28 +0.27% 53,166 59,999,692
2024-10-23 11.39 11.4 11.19 11.25 -1.14% 67,396 75,949,957
2024-10-22 11.17 11.44 11.17 11.38 +1.97% 75,103 85,159,135
2024-10-21 11.11 11.23 10.89 11.16 +1.09% 74,151 82,297,487
2024-10-18 10.72 11.26 10.66 11.04 +2.7% 79,936 87,396,489
2024-10-17 10.79 10.98 10.74 10.75 -0.28% 45,681 49,590,046
2024-10-16 10.55 10.88 10.54 10.78 +0.28% 42,548 45,715,787
2024-10-15 10.9 11.06 10.72 10.75 -1.56% 57,788 62,983,721
2024-10-14 10.86 10.95 10.5 10.92 +1.77% 62,959 67,923,224
2024-10-11 11.38 11.38 10.63 10.73 -5.46% 85,470 93,209,487
2024-10-10 11.5 11.87 11.24 11.35 0% 96,704 111,336,341
2024-10-09 12.21 12.42 11.32 11.35 -10.56% 153,930 183,196,871
2024-10-08 13.09 13.24 11.86 12.69 +12.4% 228,191 285,655,530
2024-09-30 10.39 11.47 10.29 11.29 +12.67% 162,080 176,005,884
2024-09-27 9.67 10.25 9.65 10.02 +4.59% 76,275 75,600,477
2024-09-26 9.29 9.58 9.28 9.58 +2.9% 43,445 40,965,765
2024-09-25 9.33 9.45 9.25 9.31 +1.09% 40,275 37,729,725
2024-09-24 8.99 9.22 8.9 9.21 +3.14% 35,586 32,408,561
2024-09-23 8.9 8.95 8.81 8.93 +0.34% 21,460 19,093,521
2024-09-20 9 9 8.84 8.9 -0.67% 21,350 18,965,310
2024-09-19 8.76 8.98 8.69 8.96 +2.99% 30,022 26,660,646
2024-09-18 8.91 8.95 8.6 8.7 -2.36% 34,782 30,277,174
2024-09-13 9.05 9.08 8.9 8.91 -1.55% 26,531 23,770,360
2024-09-12 9.04 9.26 9.04 9.05 -0.33% 20,784 19,016,019
2024-09-11 9.1 9.17 9.02 9.08 -0.66% 21,001 19,085,733
2024-09-10 9.25 9.31 8.99 9.14 -0.98% 27,145 24,707,834
2024-09-09 9.15 9.37 9.09 9.23 +0.98% 29,809 27,578,749
2024-09-06 9.35 9.45 9.11 9.14 -2.56% 26,286 24,302,713
2024-09-05 9.32 9.46 9.3 9.38 +0.64% 26,322 24,730,542
2024-09-04 9.26 9.45 9.22 9.32 +0.54% 32,854 30,723,892
2024-09-03 9.31 9.39 9.21 9.27 -0.22% 30,640 28,441,656
2024-09-02 9.37 9.52 9.28 9.29 -1.28% 44,691 41,959,433
2024-08-30 9.31 9.5 9.28 9.41 +0.43% 56,142 52,917,688
2024-08-29 9 9.39 9 9.37 +4.23% 61,645 57,163,961
2024-08-28 8.94 9.07 8.79 8.99 +0.45% 29,002 25,922,812
2024-08-27 8.9 9.09 8.88 8.95 +0.56% 34,403 30,942,156
2024-08-26 8.83 8.92 8.74 8.9 +0.68% 25,367 22,461,645
2024-08-23 8.86 8.91 8.74 8.84 -0.56% 28,224 24,894,418
2024-08-22 8.99 9.1 8.88 8.89 -1.33% 39,787 35,727,016
2024-08-21 9.1 9.15 8.99 9.01 -1.74% 43,513 39,388,217
2024-08-20 9.4 9.46 9.12 9.17 -3.07% 58,758 54,409,655
2024-08-19 9.74 9.85 9.41 9.46 -2.97% 108,750 104,028,417
2024-08-16 9.3 9.83 9.15 9.75 +5.06% 117,806 112,572,993
2024-08-15 9.24 9.5 9.18 9.28 +1.87% 56,703 52,829,164
2024-08-14 9.15 9.22 9.06 9.11 -0.98% 31,552 28,809,775
2024-08-13 9.3 9.32 9.08 9.2 -1.81% 54,122 49,716,876
2024-08-12 9.52 9.65 9.25 9.37 +2.18% 88,981 83,695,200
2024-08-09 9.32 9.35 9.15 9.17 -1.19% 24,774 22,872,314
2024-08-08 9.1 9.35 9.08 9.28 +1.64% 34,639 32,058,363
2024-08-07 9.26 9.28 9.13 9.13 -1.4% 24,084 22,096,199
2024-08-06 8.98 9.26 8.98 9.26 +3.7% 38,728 35,362,987
2024-08-05 9.19 9.28 8.93 8.93 -2.93% 42,314 38,562,625
2024-08-02 9.17 9.35 9.1 9.2 +0.33% 39,262 36,406,912
2024-08-01 9.19 9.28 9.13 9.17 -0.33% 29,788 27,413,133
2024-07-31 8.89 9.22 8.82 9.2 +3.72% 47,903 43,574,281
2024-07-30 8.82 8.94 8.76 8.87 +0.8% 22,253 19,706,843
2024-07-29 8.88 8.88 8.72 8.8 -0.56% 19,725 17,374,125
2024-07-26 8.67 8.87 8.66 8.85 +1.84% 22,772 20,071,407
2024-07-25 8.6 8.83 8.57 8.69 -0.34% 30,570 26,587,965
2024-07-24 8.85 8.88 8.69 8.72 -1.69% 35,396 30,993,882
2024-07-23 8.98 9.07 8.86 8.87 -1.33% 51,090 45,713,565
2024-07-22 9 9.07 8.9 8.99 -1.53% 71,151 63,786,035
2024-07-19 9.38 9.38 9.1 9.13 -4.5% 137,586 126,617,189
2024-07-18 8.94 9.56 8.68 9.56 +7.66% 104,717 96,351,177
2024-07-17 8.9 9.01 8.78 8.88 -0.78% 23,001 20,431,826
2024-07-16 9.06 9.1 8.87 8.95 -1.21% 24,247 21,724,294
2024-07-15 9.2 9.21 9.02 9.06 -1.84% 23,705 21,543,126
2024-07-12 9.3 9.34 9.2 9.23 -0.22% 19,050 17,642,368
2024-07-11 9.09 9.28 9.06 9.25 +3.93% 35,357 32,472,258
2024-07-10 8.92 9.06 8.89 8.9 -0.78% 19,513 17,494,882
2024-07-09 8.86 9.01 8.66 8.97 +1.36% 30,471 26,983,549
2024-07-08 9.1 9.16 8.81 8.85 -3.59% 34,831 30,959,580
2024-07-05 8.83 9.22 8.81 9.18 +4.2% 37,115 33,419,327
2024-07-04 9.15 9.22 8.79 8.81 -4.13% 28,672 25,623,379
2024-07-03 9.26 9.36 9.15 9.19 -1.18% 20,457 18,901,343
2024-07-02 9.28 9.38 9.21 9.3 -0.21% 23,140 21,546,067
2024-07-01 9.17 9.34 9.04 9.32 +1.75% 30,386 27,989,208
2024-06-28 9.12 9.31 9.11 9.16 -0.11% 21,966 20,303,453
2024-06-27 9.33 9.41 9.14 9.17 -1.93% 23,753 21,996,124
2024-06-26 8.91 9.38 8.9 9.35 +4.7% 27,065 24,768,119
2024-06-25 8.92 9.07 8.88 8.93 +0.11% 21,757 19,510,179
2024-06-24 9.27 9.27 8.84 8.92 -3.88% 30,697 27,625,868
2024-06-21 9.23 9.4 9.1 9.28 +0.76% 23,108 21,440,366
2024-06-20 9.39 9.53 9.21 9.21 -2.13% 31,291 29,198,923
2024-06-19 9.38 9.47 9.32 9.41 +0.32% 21,982 20,652,264
2024-06-18 9.29 9.4 9.2 9.38 +0.97% 22,809 21,283,930
2024-06-17 9.29 9.36 9.21 9.29 -0.11% 20,687 19,217,507
2024-06-14 9.42 9.47 9.3 9.3 -0.85% 26,425 24,723,507
2024-06-13 9.42 9.5 9.26 9.38 -0.21% 24,237 22,739,193
2024-06-12 9.36 9.51 9.33 9.4 0% 31,038 29,229,442
2024-06-11 9.33 9.43 9.1 9.4 +1.29% 34,330 31,778,666
2024-06-07 8.97 9.33 8.97 9.28 +3.46% 48,984 45,024,315
2024-06-06 9.48 9.51 8.92 8.97 -4.98% 54,257 49,545,234
2024-06-05 9.67 9.74 9.43 9.44 -2.78% 31,798 30,486,755
2024-06-04 9.81 9.87 9.6 9.71 -1.02% 33,455 32,480,839
2024-06-03 10.07 10.07 9.74 9.81 -2.58% 37,348 36,932,551
2024-05-31 10.05 10.13 10.02 10.07 +0.6% 21,466 21,621,238
2024-05-30 10 10.12 9.9 10.01 -0.1% 21,935 21,999,612
2024-05-29 9.98 10.15 9.94 10.02 -0.1% 19,498 19,618,432
2024-05-28 10.08 10.12 9.96 10.03 -0.99% 23,854 23,954,529
2024-05-27 10.15 10.15 9.9 10.13 +0.6% 29,846 29,877,636
2024-05-24 10.04 10.17 10.01 10.07 +0.3% 25,208 25,457,961
2024-05-23 10.26 10.31 10.01 10.04 -2.71% 36,138 36,521,159
2024-05-22 10.4 10.45 10.28 10.32 0% 22,028 22,789,160
2024-05-21 10.39 10.49 10.29 10.32 -0.67% 23,303 24,095,309
2024-05-20 10.42 10.56 10.35 10.39 +0.1% 37,896 39,517,895
2024-05-17 10.28 10.46 10.26 10.38 +0.97% 29,096 30,091,957
2024-05-16 10.38 10.49 10.26 10.28 -0.87% 28,658 29,689,693
2024-05-15 10.53 10.54 10.35 10.37 -1.61% 33,617 35,025,992
2024-05-14 10.38 10.58 10.38 10.54 +1.25% 40,007 42,121,762
2024-05-13 10.61 10.68 10.36 10.41 -2.89% 54,417 57,184,307
2024-05-10 10.81 10.9 10.66 10.72 -1.65% 57,102 61,326,142
2024-05-09 10.75 11.01 10.63 10.9 +0.74% 78,230 84,906,759
2024-05-08 10.73 11.09 10.64 10.82 +1.12% 88,956 96,379,616
2024-05-07 10.46 10.83 10.37 10.7 +2.49% 77,443 82,612,041
2024-05-06 10.4 10.49 10.2 10.44 +2.45% 64,445 66,747,761
2024-04-30 9.87 10.28 9.87 10.19 +3.14% 77,228 78,088,728
2024-04-29 9.69 9.95 9.68 9.88 +1.86% 45,444 44,797,739
2024-04-26 9.66 9.75 9.56 9.7 +0.52% 46,205 44,607,722
2024-04-25 9.52 9.71 9.48 9.65 +0.94% 50,390 48,410,871
2024-04-24 9.35 9.74 9.34 9.56 +4.6% 82,636 78,912,470
2024-04-23 8.84 9.19 8.84 9.14 +2.7% 40,290 36,433,946
2024-04-22 8.81 9.02 8.65 8.9 +0.34% 42,802 37,991,756
2024-04-19 9.02 9.12 8.83 8.87 +0.45% 54,698 48,987,766
2024-04-18 8.87 8.9 8.73 8.83 -0.23% 29,333 25,909,524
2024-04-17 8.43 8.86 8.43 8.85 +6.12% 48,647 42,463,245
2024-04-16 8.78 8.82 8.34 8.34 -5.12% 53,256 45,311,705
2024-04-15 9.24 9.28 8.68 8.79 -4.66% 65,555 58,516,628
2024-04-12 9.39 9.5 9.2 9.22 -1.81% 31,204 29,066,405
2024-04-11 9.31 9.54 9.26 9.39 0% 30,440 28,687,572
2024-04-10 9.68 9.69 9.29 9.39 -3.1% 40,617 38,295,746
2024-04-09 9.35 9.71 9.35 9.69 +3.86% 43,837 41,839,917
2024-04-08 9.86 9.91 9.3 9.33 -5.47% 54,383 51,915,513
2024-04-03 9.81 9.9 9.72 9.87 +0.3% 28,744 28,219,046
2024-04-02 9.86 9.91 9.76 9.84 -0.2% 26,473 26,020,428
2024-04-01 9.64 9.87 9.55 9.86 +2.49% 40,410 39,360,079
2024-03-29 9.53 9.62 9.41 9.62 +0.94% 28,901 27,513,025
2024-03-28 9.3 9.64 9.25 9.53 +1.71% 45,475 43,036,207
2024-03-27 9.56 9.76 9.37 9.37 -1.78% 46,232 44,324,146
2024-03-26 9.49 9.58 9.33 9.54 +0.42% 30,755 29,117,723
2024-03-25 9.78 9.78 9.48 9.5 -2.66% 41,709 40,043,779
2024-03-22 10.01 10.01 9.65 9.76 -1.71% 44,489 43,523,231
2024-03-21 9.98 10.07 9.83 9.93 -0.5% 34,724 34,564,899
2024-03-20 9.77 9.99 9.75 9.98 +1.73% 44,040 43,535,998
2024-03-19 9.82 9.92 9.77 9.81 -0.41% 38,674 38,019,039
2024-03-18 9.62 9.86 9.61 9.85 +2.39% 43,556 42,464,975
2024-03-15 9.46 9.63 9.46 9.62 +0.73% 31,353 29,979,661
2024-03-14 9.57 9.74 9.41 9.55 +0.74% 39,737 38,034,708
2024-03-13 9.57 9.59 9.4 9.48 -0.94% 31,156 29,540,919
2024-03-12 9.42 9.67 9.42 9.57 +1.7% 47,282 45,111,228
2024-03-11 9.22 9.41 9.18 9.41 +2.28% 33,219 30,870,428
2024-03-08 9.07 9.22 9.05 9.2 +1.32% 23,598 21,563,001
2024-03-07 9.26 9.34 9.08 9.08 -1.52% 28,431 26,176,626
2024-03-06 9.2 9.34 9.11 9.22 +0.44% 29,361 27,067,973
2024-03-05 9.45 9.45 9.15 9.18 -3.06% 41,779 38,676,118
2024-03-04 9.36 9.56 9.27 9.47 +1.39% 45,965 43,314,830
2024-03-01 9.26 9.35 9.17 9.34 +0.97% 40,503 37,536,663
2024-02-29 8.98 9.25 8.89 9.25 +2.89% 52,938 48,312,058
2024-02-28 9.64 9.89 8.96 8.99 -6.84% 86,755 82,152,674
2024-02-27 9.35 9.65 9.24 9.65 +3.1% 44,001 41,565,554
2024-02-26 9.3 9.55 9.22 9.36 +1.3% 57,036 53,399,396
2024-02-23 9.13 9.27 9.03 9.24 +1.54% 45,242 41,355,215
2024-02-22 8.92 9.14 8.91 9.1 +1.11% 54,117 48,918,540
2024-02-21 8.83 9.22 8.79 9 +0.78% 55,524 50,195,766
2024-02-20 8.8 8.99 8.67 8.93 +0.22% 44,019 39,078,434
2024-02-19 8.98 9.08 8.71 8.91 +0.68% 81,186 72,117,328
2024-02-08 7.8 8.87 7.8 8.85 +13.75% 109,119 90,229,146
2024-02-07 7.99 8.11 7.63 7.78 -2.75% 87,897 69,320,861
2024-02-06 7.46 8.18 7.28 8 +4.03% 88,579 68,219,506
2024-02-05 8.52 8.53 7.56 7.69 -10.69% 95,927 75,967,546
2024-02-02 9.1 9.26 8.31 8.61 -5.38% 69,213 60,770,206
2024-02-01 9.2 9.32 8.89 9.1 -1.41% 44,038 40,172,784
2024-01-31 9.72 9.78 9.16 9.23 -5.43% 50,967 48,010,489
2024-01-30 10.12 10.12 9.76 9.76 -3.17% 31,127 30,907,043
2024-01-29 10.54 10.54 10.04 10.08 -2.89% 31,149 31,726,994
2024-01-26 10.39 10.58 10.33 10.38 -0.1% 30,921 32,378,104
2024-01-25 10.02 10.41 9.97 10.39 +3.59% 41,011 41,953,371
2024-01-24 9.88 10.09 9.64 10.03 +1.52% 41,282 40,889,395
2024-01-23 9.93 10.03 9.63 9.88 -1.1% 50,751 49,895,167
2024-01-22 10.66 10.67 9.88 9.99 -6.37% 52,055 53,419,343
2024-01-19 10.71 10.82 10.63 10.67 -0.65% 31,479 33,762,975
2024-01-18 11 11 10.48 10.74 -2.63% 62,944 67,199,685
2024-01-17 11.28 11.33 11.01 11.03 -2.13% 23,787 26,582,709
2024-01-16 11.37 11.4 11.12 11.27 -1.05% 26,196 29,488,026
2024-01-15 11.38 11.45 11.3 11.39 -0.18% 21,419 24,361,118
2024-01-12 11.46 11.54 11.4 11.41 -0.61% 26,745 30,678,751
2024-01-11 11.36 11.52 11.3 11.48 +1.06% 26,006 29,661,820
2024-01-10 11.43 11.54 11.33 11.36 -0.53% 30,373 34,707,892
2024-01-09 11.36 11.55 11.33 11.42 +0.79% 20,176 23,044,515
2024-01-08 11.6 11.63 11.33 11.33 -2.16% 31,659 36,394,668
2024-01-05 11.78 11.83 11.54 11.58 -2.03% 27,476 32,048,287
2024-01-04 11.74 11.83 11.68 11.82 +0.85% 27,482 32,274,330
2024-01-03 11.68 11.86 11.66 11.72 -0.17% 28,253 33,173,094
2024-01-02 11.59 11.8 11.57 11.74 +1.12% 30,209 35,349,828

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

ше┐шЧПцЧЕц╕╕ 600749

近三个月

х▒▒ше┐ц▒╛щЕТ 600809

2023年全年

ф╕ЬцЦ╣щТ╜ф╕Ъ 000962

2024年至今

ф╕нхЫ╜хЗ║чЙИ 601949

近期数据

хЗМф║СшВбф╗╜ 600480

2024年一季度

хНПхИЫцХ░цНо 300857

2024年一季度

STф┐бщАЪ 600289

2023年全年

STцБТхоЗ 300965

2024年至今

х▒▒цОишВбф╗╜ 000680

近半年

ф╝пчЙ╣хИй 603596

近期数据

热门概念板块

新能源汽车

щХ┐хЯОц▒╜ш╜ж (601633)

近三个月
大数据

STщ╣ПхНЪ (600804)

近期数据
智能制造

чзСхдзцЩ║шГ╜ (300222)

近三个月
5G通信

ф║ищАЪхЕЙчФ╡ (600487)

2024年一季度
云计算

хоЭф┐бш╜пф╗╢ (600845)

2024年一季度
元宇宙
光伏产业

щАЪхиБшВбф╗╜ (600438)

2024年至今
军工

шИкхПСхКихКЫ (600893)

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