х▒▒ц▓│шНпш╛Е 300452

数据更新至:

添加到对比分析

11.83 +0.60%

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

11.83
+0.6% +0.07
11.71
开盘价
11.84
最高价
11.64
最低价
13,641
成交量
数据更新至: 2025-03-25

技术指标

11.86
MA5 (5日均线)
11.81
MA10 (10日均线)
11.70
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 11.71 11.84 11.64 11.83 +0.6% 13,641 16,017,054
2025-03-24 11.8 11.87 11.57 11.76 -0.51% 34,155 40,004,795
2025-03-21 11.98 12.1 11.76 11.82 -0.76% 32,611 38,786,906
2025-03-20 11.97 12.03 11.89 11.91 -0.58% 22,547 26,883,939
2025-03-19 12.03 12.07 11.93 11.98 -0.42% 26,452 31,787,655
2025-03-18 11.96 12.12 11.91 12.03 +1.01% 30,934 37,168,638
2025-03-17 11.85 11.99 11.73 11.91 +1.02% 32,764 38,923,216
2025-03-14 11.53 11.79 11.46 11.79 +2.34% 42,376 49,486,380
2025-03-13 11.57 11.57 11.4 11.52 -0.43% 21,402 24,552,320
2025-03-12 11.61 11.66 11.56 11.57 -0.26% 19,871 23,044,737
2025-03-11 11.55 11.61 11.44 11.6 0% 22,775 26,199,124
2025-03-10 11.59 11.65 11.54 11.6 +0.52% 21,688 25,142,695
2025-03-07 11.6 11.67 11.52 11.54 -0.86% 22,218 25,739,246
2025-03-06 11.5 11.64 11.48 11.64 +1.31% 30,099 34,867,854
2025-03-05 11.58 11.59 11.39 11.49 -0.86% 22,630 25,927,398
2025-03-04 11.5 11.59 11.4 11.59 +0.87% 19,294 22,231,244
2025-03-03 11.41 11.59 11.39 11.49 +0.79% 27,233 31,354,139
2025-02-28 11.63 11.7 11.34 11.4 -2.4% 40,988 47,135,768
2025-02-27 11.75 11.77 11.46 11.68 -0.68% 37,985 44,189,974
2025-02-26 11.73 11.82 11.72 11.76 +0.43% 25,487 29,962,264
2025-02-25 11.89 11.89 11.66 11.71 -1.51% 29,759 35,076,250
2025-02-24 11.9 11.96 11.78 11.89 -1.08% 39,690 47,079,843
2025-02-21 12.02 12.13 11.9 12.02 -0.08% 27,232 32,606,051
2025-02-20 11.98 12.16 11.9 12.03 +0.42% 30,942 37,266,841
2025-02-19 11.91 12.01 11.84 11.98 +0.67% 20,465 24,483,894
2025-02-18 12.19 12.2 11.87 11.9 -2.3% 24,821 29,883,432
2025-02-17 12.26 12.26 12.11 12.18 +0.66% 25,607 31,209,903
2025-02-14 11.99 12.18 11.98 12.1 +0.92% 19,360 23,421,570
2025-02-13 12.07 12.08 11.99 11.99 -0.75% 16,177 19,453,748
2025-02-12 12.07 12.11 11.97 12.08 +0.08% 19,353 23,312,305
2025-02-11 12.19 12.27 12 12.07 -1.31% 22,485 27,147,026
2025-02-10 12.18 12.27 12.12 12.23 +2% 30,649 37,450,307
2025-02-07 11.95 12.09 11.89 11.99 +0.67% 25,883 31,069,219
2025-02-06 11.72 11.91 11.72 11.91 +1.02% 24,383 28,888,190
2025-02-05 11.88 11.88 11.7 11.79 +0.08% 15,155 17,851,362
2025-01-27 11.79 11.94 11.78 11.78 +0.34% 15,685 18,598,931
2025-01-24 11.67 11.76 11.58 11.74 +0.69% 16,637 19,484,842
2025-01-23 11.75 11.86 11.65 11.66 +0.09% 15,730 18,480,475
2025-01-22 11.75 11.76 11.6 11.65 -0.77% 13,091 15,269,696
2025-01-21 11.82 11.82 11.62 11.74 0% 17,043 19,918,732
2025-01-20 11.69 11.79 11.63 11.74 +1.03% 21,347 25,065,725
2025-01-17 11.6 11.67 11.48 11.62 +0.17% 13,067 15,153,806
2025-01-16 11.6 11.74 11.52 11.6 +0.26% 15,535 18,054,031
2025-01-15 11.65 11.75 11.52 11.57 -0.86% 15,540 18,027,223
2025-01-14 11.38 11.68 11.32 11.67 +3.18% 29,567 34,175,020
2025-01-13 11.2 11.34 11.11 11.31 +0.09% 12,149 13,674,436
2025-01-10 11.49 11.63 11.3 11.3 -1.99% 20,124 22,935,373
2025-01-09 11.58 11.69 11.49 11.53 -0.95% 18,468 21,383,293
2025-01-08 11.7 11.81 11.42 11.64 -0.68% 24,158 28,106,923
2025-01-07 11.78 11.78 11.48 11.72 -0.85% 25,149 29,252,629
2025-01-06 11.55 11.9 11.47 11.82 +2.6% 36,451 42,872,752
2025-01-03 11.85 11.91 11.48 11.52 -1.96% 34,141 39,996,004
2025-01-02 12.11 12.19 11.75 11.75 -2.97% 29,917 35,766,162
2024-12-31 12.39 12.46 12.03 12.11 -2.34% 28,297 34,619,520
2024-12-30 12.4 12.5 12.36 12.4 -0.8% 20,533 25,503,742
2024-12-27 12.35 12.59 12.27 12.5 +1.54% 25,377 31,674,382
2024-12-26 12.34 12.43 12.27 12.31 0% 16,167 19,982,459
2024-12-25 12.53 12.63 12.2 12.31 -1.36% 35,263 43,487,772
2024-12-24 12.44 12.57 12.35 12.48 +0.56% 22,758 28,372,991
2024-12-23 12.92 12.93 12.36 12.41 -3.65% 44,184 55,593,539
2024-12-20 12.7 12.95 12.7 12.88 +1.02% 28,367 36,512,830
2024-12-19 12.64 12.76 12.58 12.75 +0.24% 25,154 31,867,676
2024-12-18 12.82 12.93 12.65 12.72 -0.63% 27,770 35,387,119
2024-12-17 13.2 13.2 12.7 12.8 -2.74% 47,756 61,609,773
2024-12-16 13.1 13.35 13.08 13.16 +0.53% 47,843 63,180,364
2024-12-13 13.22 13.37 13.07 13.09 -1.8% 54,891 72,477,038
2024-12-12 13.12 13.35 13.04 13.33 +1.91% 59,858 79,332,712
2024-12-11 13 13.15 12.98 13.08 +0.46% 35,762 46,726,012
2024-12-10 13.41 13.47 12.99 13.02 -0.76% 67,042 88,312,613
2024-12-09 12.92 13.28 12.92 13.12 +1.78% 80,775 106,023,835
2024-12-06 12.73 12.94 12.73 12.89 +0.94% 34,521 44,364,375
2024-12-05 12.66 12.78 12.55 12.77 +1.11% 26,419 33,553,944
2024-12-04 12.98 12.98 12.58 12.63 -2.77% 41,717 53,241,750
2024-12-03 12.94 13.03 12.9 12.99 -0.08% 29,127 37,795,599
2024-12-02 12.82 13.04 12.82 13 +1.4% 37,520 48,628,449
2024-11-29 12.65 12.88 12.63 12.82 +1.18% 40,156 51,298,994
2024-11-28 12.6 12.77 12.51 12.67 +0.8% 35,372 44,787,600
2024-11-27 12.43 12.58 12.18 12.57 +0.88% 37,365 46,223,161
2024-11-26 12.52 12.74 12.45 12.46 -0.32% 36,322 45,755,881
2024-11-25 12.33 12.53 12.29 12.5 +1.54% 26,862 33,393,521
2024-11-22 12.85 12.85 12.3 12.31 -4.05% 47,593 59,714,402
2024-11-21 12.79 12.88 12.7 12.83 0% 32,572 41,695,634
2024-11-20 12.55 12.83 12.54 12.83 +1.5% 42,485 54,114,568
2024-11-19 12.36 12.64 12.36 12.64 +2.35% 34,070 42,538,033
2024-11-18 12.6 12.62 12.26 12.35 -1.28% 43,775 54,459,238
2024-11-15 12.72 12.85 12.5 12.51 -1.96% 46,497 59,001,447
2024-11-14 13.08 13.18 12.7 12.76 -3.11% 64,698 83,610,244
2024-11-13 13.39 13.47 12.97 13.17 -2.59% 86,506 114,032,466
2024-11-12 13.35 13.9 13.31 13.52 +1.27% 130,952 178,205,097
2024-11-11 13.22 13.48 13.05 13.35 +0.98% 81,053 107,129,804
2024-11-08 13.15 13.42 12.96 13.22 +0.84% 109,261 143,880,516
2024-11-07 12.6 13.11 12.54 13.11 +3.39% 98,557 127,161,863
2024-11-06 12.8 12.8 12.61 12.68 -0.7% 69,829 88,666,752
2024-11-05 12.59 12.79 12.45 12.77 +1.43% 81,109 102,672,027
2024-11-04 12.39 12.59 12.31 12.59 +2.03% 59,533 74,257,077
2024-11-01 12.28 12.55 12.23 12.34 +0.57% 64,464 79,766,005
2024-10-31 12.25 12.38 12.22 12.27 -0.24% 39,747 48,860,195
2024-10-30 12.41 12.55 12.16 12.3 -1.2% 56,887 70,122,234
2024-10-29 12.7 12.85 12.45 12.45 -2.43% 74,388 93,800,338
2024-10-28 12.5 12.76 12.44 12.76 +2.16% 86,553 109,053,262
2024-10-25 12.38 12.54 12.35 12.49 +0.48% 77,804 96,920,823
2024-10-24 12.48 12.58 12.38 12.43 -0.64% 57,264 71,356,256
2024-10-23 12.5 12.66 12.41 12.51 -3.7% 124,346 155,848,841
2024-10-22 12.57 13.03 12.47 12.99 +3.26% 76,746 98,428,007
2024-10-21 12.41 12.65 12.35 12.58 +0.4% 59,255 74,128,122
2024-10-18 12.14 12.73 12.14 12.53 +2.7% 54,428 67,740,209
2024-10-17 12.26 12.43 12.2 12.2 -0.49% 27,776 34,236,266
2024-10-16 12.22 12.42 12.16 12.26 -0.41% 32,634 40,106,051
2024-10-15 12.46 12.61 12.31 12.31 -1.91% 34,238 42,725,274
2024-10-14 12.48 12.58 12.2 12.55 +0.48% 47,022 58,373,828
2024-10-11 12.95 13.01 12.33 12.49 -5.31% 64,138 80,948,742
2024-10-10 12.9 14.05 12.65 13.19 +2.25% 115,142 152,817,973
2024-10-09 13.72 13.88 12.78 12.9 -9.28% 104,182 138,700,889
2024-10-08 15.03 15.4 13.6 14.22 +8.38% 160,803 230,714,459
2024-09-30 12.09 13.42 11.99 13.12 +11.38% 135,466 171,582,432
2024-09-27 11.22 11.83 11.22 11.78 +5.65% 64,817 74,888,259
2024-09-26 10.79 11.16 10.75 11.15 +3.34% 32,880 36,114,515
2024-09-25 10.83 11.04 10.77 10.79 +0.94% 29,397 32,068,249
2024-09-24 10.4 10.73 10.34 10.69 +3.38% 29,487 31,094,989
2024-09-23 10.36 10.44 10.31 10.34 -0.19% 12,305 12,749,138
2024-09-20 10.45 10.45 10.28 10.36 -0.86% 11,451 11,833,767
2024-09-19 10.33 10.49 10.21 10.45 +2.15% 16,575 17,213,765
2024-09-18 10.38 10.4 10.1 10.23 -1.35% 14,173 14,463,108
2024-09-13 10.5 10.5 10.35 10.37 -1.24% 15,423 16,060,887
2024-09-12 10.67 10.72 10.47 10.5 -1.22% 14,344 15,181,466
2024-09-11 10.65 10.7 10.59 10.63 -0.47% 9,782 10,406,490
2024-09-10 10.8 10.81 10.47 10.68 -0.65% 18,109 19,220,032
2024-09-09 10.66 10.87 10.6 10.75 +0.56% 17,010 18,289,042
2024-09-06 10.97 11.02 10.62 10.69 -2.11% 17,922 19,380,698
2024-09-05 10.78 10.95 10.78 10.92 +1.3% 13,576 14,809,250
2024-09-04 10.91 11.04 10.78 10.78 -1.64% 21,179 23,131,904
2024-09-03 10.87 11.05 10.83 10.96 +0.37% 21,219 23,254,262
2024-09-02 11.07 11.15 10.88 10.92 -1.36% 20,835 22,974,895
2024-08-30 11.03 11.18 10.92 11.07 +0.64% 30,600 33,948,945
2024-08-29 10.82 11.02 10.75 11 +1.38% 21,529 23,592,706
2024-08-28 10.62 10.88 10.36 10.85 +0.18% 33,492 35,667,740
2024-08-27 10.6 10.88 10.6 10.83 +1.79% 26,586 28,658,219
2024-08-26 10.55 10.68 10.41 10.64 +0.95% 14,485 15,340,458
2024-08-23 10.72 10.72 10.44 10.54 -1.22% 20,945 22,042,945
2024-08-22 10.83 10.89 10.67 10.67 -1.48% 15,695 16,855,942
2024-08-21 10.86 11.02 10.81 10.83 -0.28% 12,334 13,446,761
2024-08-20 11.1 11.13 10.83 10.86 -2.43% 20,267 22,213,928
2024-08-19 11.24 11.28 11.12 11.13 -0.98% 17,235 19,266,195
2024-08-16 11.16 11.28 11.01 11.24 +0.99% 22,415 25,049,830
2024-08-15 11.09 11.24 11.04 11.13 +0.27% 19,490 21,732,116
2024-08-14 11.18 11.23 11.04 11.1 -1.25% 13,838 15,378,739
2024-08-13 11.24 11.39 11.1 11.24 -0.88% 24,123 27,044,884
2024-08-12 11.07 11.45 11.06 11.34 +2.25% 39,127 44,228,747
2024-08-09 11.33 11.33 11.08 11.09 -1.25% 26,378 29,441,416
2024-08-08 11.08 11.34 11.03 11.23 +1.35% 37,246 41,879,007
2024-08-07 11.13 11.17 11.04 11.08 -0.98% 16,881 18,710,302
2024-08-06 11.01 11.22 10.98 11.19 +2.19% 27,726 30,792,661
2024-08-05 11 11.19 10.9 10.95 -1.35% 22,097 24,396,940
2024-08-02 10.93 11.28 10.92 11.1 +0.91% 31,169 34,817,852
2024-08-01 10.98 11.19 10.96 11 0% 22,401 24,765,853
2024-07-31 10.75 11.01 10.6 11 +2.9% 29,918 32,590,210
2024-07-30 10.47 10.82 10.47 10.69 +1.62% 28,760 30,643,641
2024-07-29 10.68 10.71 10.49 10.52 -1.31% 14,757 15,553,132
2024-07-26 10.64 10.76 10.54 10.66 +0.19% 13,626 14,553,063
2024-07-25 10.58 10.72 10.43 10.64 +0.19% 12,362 13,075,827
2024-07-24 10.81 10.86 10.55 10.62 -1.76% 17,112 18,249,230
2024-07-23 11.05 11.06 10.81 10.81 -2.17% 17,956 19,547,577
2024-07-22 11 11.15 10.93 11.05 +0.45% 14,266 15,744,031
2024-07-19 10.93 11.1 10.87 11 +0.55% 16,058 17,658,435
2024-07-18 10.79 10.94 10.64 10.94 +1.58% 17,233 18,605,299
2024-07-17 10.78 10.87 10.65 10.77 -0.28% 13,241 14,248,076
2024-07-16 10.91 10.95 10.75 10.8 -1.19% 13,953 15,089,358
2024-07-15 11.06 11.07 10.88 10.93 -1.26% 14,300 15,644,222
2024-07-12 11.05 11.18 11 11.07 +0.45% 14,628 16,207,966
2024-07-11 10.81 11.05 10.81 11.02 +2.8% 19,710 21,637,549
2024-07-10 10.74 10.92 10.62 10.72 -0.19% 14,486 15,627,644
2024-07-09 10.73 10.82 10.42 10.74 -0.09% 19,685 20,943,761
2024-07-08 11.07 11.11 10.72 10.75 -3.24% 19,805 21,520,178
2024-07-05 10.76 11.15 10.72 11.11 +2.4% 24,482 26,914,054
2024-07-04 11.14 11.15 10.79 10.85 -2.34% 17,777 19,441,110
2024-07-03 11.16 11.2 11.01 11.11 +0.09% 13,760 15,270,663
2024-07-02 11.06 11.2 11.01 11.1 +0.36% 17,228 19,180,810
2024-07-01 11.11 11.22 10.85 11.06 -2.64% 46,396 51,098,571
2024-06-28 11.33 11.51 11.29 11.36 +0.26% 22,349 25,503,539
2024-06-27 11.59 11.62 11.33 11.33 -2.41% 20,836 23,847,581
2024-06-26 11.3 11.64 11.2 11.61 +3.11% 32,681 37,459,746
2024-06-25 11.35 11.47 11.23 11.26 -0.62% 18,623 21,113,959
2024-06-24 11.86 11.9 11.29 11.33 -4.95% 28,291 32,605,878
2024-06-21 11.87 12.06 11.73 11.92 +0.42% 13,504 16,089,872
2024-06-20 12.29 12.34 11.87 11.87 -3.42% 32,059 38,627,753
2024-06-19 12.22 12.45 12.09 12.29 +0.82% 19,809 24,311,565
2024-06-18 12.14 12.24 12.07 12.19 +0.41% 11,983 14,600,026
2024-06-17 12.11 12.2 12.06 12.14 -0.33% 14,465 17,560,839
2024-06-14 12.13 12.18 11.97 12.18 +0.41% 16,670 20,115,854
2024-06-13 12.36 12.45 12.08 12.13 -1.86% 25,086 30,647,691
2024-06-12 12.25 12.51 12.22 12.36 +0.73% 24,413 30,246,116
2024-06-11 12.17 12.31 12.05 12.27 +0.74% 18,410 22,408,876
2024-06-07 12.18 12.27 12.12 12.18 +0.91% 20,202 24,650,459
2024-06-06 12.38 12.45 12.02 12.07 -2.11% 30,221 36,707,112
2024-06-05 12.51 12.63 12.3 12.33 -2.3% 23,501 29,290,250
2024-06-04 12.58 12.64 12.38 12.62 +0.4% 22,556 28,166,399
2024-06-03 12.8 12.82 12.47 12.57 -1.57% 30,569 38,473,925
2024-05-31 12.79 12.85 12.68 12.77 +0.08% 25,817 32,910,718
2024-05-30 12.88 12.99 12.69 12.76 -1.39% 29,142 37,335,215
2024-05-29 12.83 13.09 12.83 12.94 -1.22% 33,815 43,812,869
2024-05-28 13.2 13.41 12.98 13.1 -2.6% 56,770 74,438,559
2024-05-27 13.68 13.94 13.07 13.45 +3.3% 88,764 120,582,751
2024-05-24 12.93 13.29 12.92 13.02 +0.85% 31,750 41,542,802
2024-05-23 13.3 13.32 12.87 12.91 -4.01% 57,765 75,403,693
2024-05-22 13.73 14 13.34 13.45 -1.1% 62,590 84,712,061
2024-05-21 13.5 13.75 13.31 13.6 +0.22% 63,462 85,789,268
2024-05-20 13.75 13.92 13.48 13.57 -1.95% 80,676 109,866,611
2024-05-17 13.69 13.85 13.31 13.84 -0.86% 119,413 162,214,079
2024-05-16 13.15 14.15 13.15 13.96 +6.24% 156,593 216,552,936
2024-05-15 13.44 13.5 13.12 13.14 -2.95% 54,297 71,905,916
2024-05-14 12.98 13.55 12.95 13.54 +4.56% 81,954 109,175,959
2024-05-13 13.21 13.28 12.87 12.95 -2.26% 52,292 68,436,662
2024-05-10 13.5 13.65 13.2 13.25 -2.14% 58,201 77,877,140
2024-05-09 13.57 13.74 13.4 13.54 -0.22% 52,753 71,536,041
2024-05-08 13.41 13.65 13.32 13.57 +0.59% 53,335 72,004,339
2024-05-07 13.38 13.59 13.3 13.49 +0.52% 43,886 59,067,257
2024-05-06 13.28 13.45 13.21 13.42 +2.13% 48,423 64,662,485
2024-04-30 13.08 13.22 13 13.14 +0.38% 51,155 67,166,297
2024-04-29 12.43 13.19 12.4 13.09 +5.23% 66,130 85,210,605
2024-04-26 12.45 12.48 12.03 12.44 -2.2% 57,105 70,454,203
2024-04-25 12.54 12.82 12.52 12.72 +1.52% 32,688 41,647,311
2024-04-24 12.57 12.58 12.41 12.53 +0.08% 23,285 29,096,680
2024-04-23 12.68 12.69 12.4 12.52 -0.87% 19,700 24,631,489
2024-04-22 12.39 12.68 12.26 12.63 +2.1% 27,522 34,572,713
2024-04-19 12.32 12.6 12.2 12.37 -0.96% 16,261 20,160,880
2024-04-18 12.4 12.55 12.33 12.49 +0.89% 18,469 23,012,001
2024-04-17 12.02 12.48 12.02 12.38 +3.34% 26,720 33,039,914
2024-04-16 12.53 12.54 11.95 11.98 -4.69% 34,553 42,007,144
2024-04-15 12.8 12.89 12.46 12.57 -1.64% 31,586 39,908,268
2024-04-12 12.75 12.84 12.64 12.78 +0.63% 16,268 20,695,550
2024-04-11 12.63 12.86 12.57 12.7 -0.24% 13,861 17,634,286
2024-04-10 12.94 13.1 12.6 12.73 -1.7% 24,508 31,375,399
2024-04-09 12.9 12.99 12.68 12.95 +1.17% 25,586 32,861,520
2024-04-08 13.14 13.14 12.76 12.8 -1.84% 26,537 34,193,956
2024-04-03 13.03 13.14 12.98 13.04 +0.31% 25,735 33,635,337
2024-04-02 12.89 13.06 12.85 13 +1.17% 27,508 35,672,125
2024-04-01 12.7 12.86 12.64 12.85 +1.34% 22,783 29,138,115
2024-03-29 12.45 12.7 12.43 12.68 +1.77% 18,086 22,714,976
2024-03-28 12.41 12.65 12.33 12.46 +0.4% 22,807 28,422,259
2024-03-27 12.46 12.7 12.41 12.41 -0.16% 22,332 28,079,192
2024-03-26 12.42 12.5 12.28 12.43 +0.08% 18,598 23,035,616
2024-03-25 12.86 12.86 12.4 12.42 -2.74% 24,511 30,900,620
2024-03-22 12.92 13.01 12.63 12.77 -1.47% 22,914 29,228,042
2024-03-21 13.06 13.16 12.88 12.96 -0.84% 21,720 28,230,594
2024-03-20 12.96 13.16 12.94 13.07 +0.46% 20,728 27,066,338
2024-03-19 13.17 13.2 13 13.01 -1.29% 20,437 26,714,774
2024-03-18 12.85 13.18 12.82 13.18 +2.65% 34,959 45,693,157
2024-03-15 12.71 12.88 12.67 12.84 +0.47% 20,838 26,688,849
2024-03-14 12.89 13.23 12.61 12.78 +0.47% 46,692 60,573,760
2024-03-13 12.91 12.91 12.67 12.72 -1.55% 25,383 32,338,514
2024-03-12 12.49 12.99 12.48 12.92 +3.53% 49,492 63,335,451
2024-03-11 12.26 12.49 12.23 12.48 +1.88% 18,910 23,388,964
2024-03-08 12.15 12.29 12.12 12.25 +0.82% 16,727 20,452,350
2024-03-07 12.28 12.38 12.13 12.15 -0.74% 21,789 26,679,230
2024-03-06 12.28 12.38 12.16 12.24 -0.81% 33,617 41,151,939
2024-03-05 12.64 12.64 12.28 12.34 -2.45% 33,365 41,384,043
2024-03-04 12.69 12.88 12.5 12.65 -0.32% 31,389 39,703,244
2024-03-01 12.72 12.78 12.57 12.69 -0.31% 27,433 34,736,470
2024-02-29 12.5 12.75 12.39 12.73 +1.68% 35,669 44,993,583
2024-02-28 13.03 13.26 12.5 12.52 -3.91% 55,103 70,906,459
2024-02-27 12.83 13.08 12.67 13.03 +1.24% 27,150 35,051,018
2024-02-26 12.66 13.08 12.56 12.87 +1.74% 40,985 52,700,286
2024-02-23 12.58 12.68 12.47 12.65 +0.24% 26,381 33,231,640
2024-02-22 12.42 12.67 12.37 12.62 +0.8% 30,697 38,502,806
2024-02-21 12.28 12.83 12.12 12.52 +1.38% 37,942 47,694,684
2024-02-20 12.23 12.5 12 12.35 +0.32% 33,084 40,670,437
2024-02-19 12.38 12.77 12.25 12.31 +1.23% 56,697 70,930,264
2024-02-08 11.31 12.48 11.2 12.16 +8.09% 83,021 97,213,993
2024-02-07 10.8 11.42 10.7 11.25 +3.97% 65,977 73,464,319
2024-02-06 10.1 11.12 9.93 10.82 +5.05% 57,342 60,617,154
2024-02-05 10.99 10.99 9.92 10.3 -4.98% 60,017 61,647,796
2024-02-02 11.45 11.52 10.5 10.84 -3.9% 41,174 45,177,498
2024-02-01 11.32 11.55 11.11 11.28 -0.44% 24,996 28,254,503
2024-01-31 11.86 11.94 11.33 11.33 -4.55% 34,005 39,234,683
2024-01-30 12.15 12.19 11.84 11.87 -3.02% 20,006 24,107,688
2024-01-29 12.66 12.75 12.23 12.24 -3.47% 21,840 27,160,787
2024-01-26 12.74 12.9 12.64 12.68 -1.01% 25,856 33,050,700
2024-01-25 12.18 12.83 12.05 12.81 +5.52% 46,637 58,367,228
2024-01-24 12.28 12.33 11.68 12.14 +0.08% 39,877 47,836,794
2024-01-23 12.17 12.4 11.9 12.13 -0.57% 34,569 41,796,915
2024-01-22 13.02 13.02 12.13 12.2 -6.15% 36,409 45,587,439
2024-01-19 13.2 13.25 13 13 -1.52% 22,700 29,765,960
2024-01-18 13.47 13.47 12.83 13.2 -1.42% 30,524 39,848,454
2024-01-17 13.63 13.69 13.36 13.39 -2.05% 18,355 24,823,240
2024-01-16 13.9 13.9 13.46 13.67 -0.36% 24,199 32,915,483
2024-01-15 13.73 13.88 13.63 13.72 -0.51% 19,021 26,123,297
2024-01-12 13.81 14 13.76 13.79 -0.51% 19,505 27,088,276
2024-01-11 13.69 13.9 13.62 13.86 +1.61% 21,523 29,645,899
2024-01-10 13.9 13.96 13.61 13.64 -2.01% 25,036 34,435,083
2024-01-09 13.74 13.92 13.65 13.92 +1.31% 25,125 34,665,435
2024-01-08 14.03 14.04 13.74 13.74 -2.28% 20,575 28,508,991
2024-01-05 14.25 14.33 14.01 14.06 -1.4% 21,678 30,671,091
2024-01-04 14.3 14.42 14.17 14.26 -0.63% 20,130 28,653,382
2024-01-03 14.37 14.51 14.25 14.35 +0.21% 22,036 31,649,896
2024-01-02 14.22 14.43 14.18 14.32 +0.56% 24,802 35,522,755

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

хНОхЗпцШУф╜░ 300592

2024年一季度

шЛ▒чзСхМ╗чЦЧ 300677

近期数据

х╝Ах╝АхоЮф╕Ъ 600272

2024年至今

ф║Сф╕нщйм 603130

近半年

STф╕ЬцЧ╢ 603377

2024年一季度

хНЧцЦ╣ф╝ахкТ 601900

近半年

чПац╡╖ф╕нхпМ 000659

2024年至今

ш╛╜ц╕пшВбф╗╜ 601880

近半年

х╗║цКХшГ╜ц║Р 000600

2024年至今

хЕ╗хЕГщеохУБ 603156

2023年全年

热门概念板块

芯片
半导体

ф╕нх╛охЕмхП╕ (688012)

2024年至今
智能制造
数字经济

хНОшГЬхдйцИР (600410)

近三个月
生物医药

цЩ║щгЮчФЯчЙй (300122)

2022-2023两年
元宇宙

ф╕ЬцЦ╣цШОчПа (600637)

2022-2023两年
虚拟现实
新能源汽车

хоПхПСшВбф╗╜ (600885)

近三个月

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