цГаф╝жцЩ╢ф╜У 300460

数据更新至:

添加到对比分析

12.19 +0.08%

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

12.19
+0.08% +0.01
12.15
开盘价
12.28
最高价
11.86
最低价
48,297
成交量
数据更新至: 2025-03-25

技术指标

12.68
MA5 (5日均线)
12.78
MA10 (10日均线)
12.90
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 12.15 12.28 11.86 12.19 +0.08% 48,297 58,219,395
2025-03-24 12.71 12.73 11.86 12.18 -4.47% 101,570 124,188,323
2025-03-21 13 13.05 12.67 12.75 -3.12% 91,720 117,327,379
2025-03-20 13.17 13.29 12.96 13.16 +0.46% 104,765 137,803,641
2025-03-19 13.24 13.28 13.06 13.1 -1.58% 92,683 121,736,575
2025-03-18 13.36 13.5 13.04 13.31 +0.15% 176,255 233,540,474
2025-03-17 12.56 13.96 12.47 13.29 +5.98% 243,569 325,449,994
2025-03-14 12.34 12.54 12.17 12.54 +1.62% 78,826 97,623,885
2025-03-13 12.87 12.89 12.2 12.34 -4.42% 103,823 129,264,384
2025-03-12 12.86 13.11 12.76 12.91 +1.1% 77,668 100,556,856
2025-03-11 12.67 12.83 12.57 12.77 -0.55% 74,297 94,316,285
2025-03-10 13.02 13.05 12.75 12.84 -1.08% 62,478 80,364,902
2025-03-07 13.2 13.38 12.87 12.98 -2.04% 88,059 115,498,110
2025-03-06 13.1 13.39 13.1 13.25 +1.07% 102,971 136,417,348
2025-03-05 12.98 13.16 12.75 13.11 +1.63% 84,599 109,616,711
2025-03-04 12.57 12.97 12.49 12.9 +1.9% 63,132 80,854,531
2025-03-03 12.61 12.96 12.36 12.66 +0.4% 79,536 101,279,209
2025-02-28 13.25 13.31 12.59 12.61 -5.75% 111,721 143,901,301
2025-02-27 13.6 13.67 13.16 13.38 -2.55% 145,985 195,538,858
2025-02-26 13.36 13.87 13.2 13.73 +2.69% 202,422 274,137,579
2025-02-25 13.12 13.51 13.07 13.37 -0.3% 123,017 164,248,428
2025-02-24 13.5 13.97 13.26 13.41 -0.59% 207,795 282,535,611
2025-02-21 13 13.54 12.76 13.49 +3.21% 225,854 299,157,747
2025-02-20 12.88 13.11 12.81 13.07 +1.63% 143,552 186,211,934
2025-02-19 12.55 12.99 12.5 12.86 +2.23% 123,074 157,608,611
2025-02-18 13.08 13.3 12.53 12.58 -3.68% 165,122 211,716,535
2025-02-17 12.92 13.47 12.77 13.06 +1.32% 216,635 282,922,558
2025-02-14 12.11 13.9 11.91 12.89 +6.44% 275,660 353,929,466
2025-02-13 12.4 12.45 12.06 12.11 -2.73% 85,390 104,249,232
2025-02-12 12.36 12.45 12.22 12.45 +1.06% 76,432 94,386,005
2025-02-11 12.61 12.69 12.3 12.32 -2.22% 74,361 92,251,342
2025-02-10 12.19 12.62 12.16 12.6 +3.62% 115,928 143,658,762
2025-02-07 12.18 12.39 11.93 12.16 0% 111,805 136,681,204
2025-02-06 11.73 12.2 11.58 12.16 +3.93% 110,365 132,674,753
2025-02-05 11.25 11.79 11.2 11.7 +5.88% 108,715 126,204,585
2025-01-27 11.83 11.88 11.05 11.05 -4% 96,153 108,192,612
2025-01-24 11.15 11.58 10.96 11.51 -0.86% 121,760 137,649,246
2025-01-23 11.93 12.18 11.6 11.61 -1.11% 82,532 98,650,944
2025-01-22 11.85 11.96 11.72 11.74 -1.59% 56,877 67,316,969
2025-01-21 12.08 12.15 11.75 11.93 -1% 74,056 88,231,733
2025-01-20 12.13 12.2 11.91 12.05 +0.33% 87,697 105,968,415
2025-01-17 11.85 12.29 11.72 12.01 +1.61% 108,321 129,703,021
2025-01-16 11.88 12.15 11.71 11.82 +0.08% 77,808 92,643,094
2025-01-15 12.01 12.07 11.76 11.81 -1.5% 69,607 82,726,127
2025-01-14 11.32 12 11.32 11.99 +6.01% 91,505 107,622,988
2025-01-13 11.01 11.37 10.69 11.31 +1.43% 65,106 72,169,919
2025-01-10 11.64 11.95 11.14 11.15 -5.03% 79,447 91,804,459
2025-01-09 11.5 12.01 11.5 11.74 +1.91% 88,509 104,437,709
2025-01-08 11.58 11.66 11.04 11.52 -0.69% 82,232 93,957,909
2025-01-07 11.15 11.6 11.1 11.6 +5.07% 76,430 86,728,774
2025-01-06 11 11.25 10.66 11.04 -0.99% 68,836 75,686,237
2025-01-03 11.8 11.95 11.09 11.15 -5.27% 90,547 103,197,929
2025-01-02 12.12 12.23 11.58 11.77 -3.05% 102,812 122,377,845
2024-12-31 12.89 12.97 12.13 12.14 -5.3% 115,328 143,385,845
2024-12-30 13.29 13.44 12.77 12.82 -4.19% 115,542 150,421,831
2024-12-27 13.6 13.97 13.36 13.38 -2.26% 87,256 119,217,536
2024-12-26 13.3 13.76 13.21 13.69 +3.32% 83,008 112,925,324
2024-12-25 13.53 13.64 12.94 13.25 -2.93% 90,490 119,399,104
2024-12-24 13.61 13.85 13.12 13.65 +1.04% 94,758 127,917,046
2024-12-23 14.5 14.63 13.5 13.51 -7.34% 123,943 172,892,701
2024-12-20 14.03 14.79 13.95 14.58 +3.26% 127,508 185,210,280
2024-12-19 13.76 14.2 13.67 14.12 +2.02% 99,328 138,824,780
2024-12-18 13.31 13.98 13.04 13.84 +2.98% 111,054 151,301,417
2024-12-17 14.35 14.42 13.32 13.44 -6.08% 134,809 185,725,862
2024-12-16 14.55 14.71 14.18 14.31 -2.05% 91,327 132,106,826
2024-12-13 14.96 15.06 14.55 14.61 -3.05% 99,152 146,678,660
2024-12-12 15.25 15.29 14.85 15.07 -1.12% 116,779 175,672,447
2024-12-11 14.66 15.28 14.66 15.24 +2.97% 157,747 237,209,374
2024-12-10 15.46 15.55 14.77 14.8 -0.87% 161,205 243,551,527
2024-12-09 14.48 15.05 14.37 14.93 +2.19% 154,193 228,213,689
2024-12-06 14.54 14.69 14.27 14.61 +0.41% 105,484 153,062,658
2024-12-05 14.63 14.77 14.4 14.55 -0.68% 104,157 151,744,264
2024-12-04 15 15.25 14.51 14.65 -0.81% 147,131 218,869,306
2024-12-03 14.65 15.07 14.65 14.77 +0.82% 141,246 210,272,315
2024-12-02 14.64 14.81 14.4 14.65 +0.9% 127,524 185,926,802
2024-11-29 13.76 14.85 13.6 14.52 +5.14% 169,544 241,702,775
2024-11-28 13.93 14.21 13.81 13.81 -1.43% 98,042 137,339,510
2024-11-27 13.57 14.02 13.14 14.01 +2.34% 112,667 152,643,286
2024-11-26 13.75 14.04 13.66 13.69 -1.3% 80,833 111,893,392
2024-11-25 14.14 14.24 13.46 13.87 -0.93% 135,497 185,650,620
2024-11-22 15 15.27 13.99 14 -7.04% 180,490 262,693,535
2024-11-21 15.2 15.61 14.75 15.06 -1.25% 179,983 273,939,264
2024-11-20 14.67 15.32 14.52 15.25 +3.39% 196,281 296,010,702
2024-11-19 14.34 14.82 13.82 14.75 +3.95% 207,849 295,038,561
2024-11-18 15.8 16.29 14 14.19 -9.44% 277,876 427,149,821
2024-11-15 15.3 16.4 15.29 15.67 +1.36% 286,613 454,665,736
2024-11-14 16.05 16.17 15.4 15.46 -5.96% 221,358 350,476,282
2024-11-13 15.44 16.44 14.9 16.44 +5.45% 362,330 574,505,136
2024-11-12 15.95 16.05 15.35 15.59 -4.12% 264,743 415,406,555
2024-11-11 15.7 16.4 15.43 16.26 +3.7% 362,401 579,280,887
2024-11-08 14.82 15.89 14.67 15.68 +6.88% 421,744 645,447,488
2024-11-07 14.22 14.67 14.09 14.67 +2.52% 171,275 247,611,832
2024-11-06 14.66 14.83 14.12 14.31 -2.45% 220,095 319,910,528
2024-11-05 14.1 14.72 14.1 14.67 +3.46% 212,792 308,481,851
2024-11-04 13.5 14.2 13.49 14.18 +3.96% 155,227 215,925,274
2024-11-01 14.8 14.96 13.62 13.64 -9.73% 282,522 399,840,846
2024-10-31 14.26 15.25 14.1 15.11 +4.93% 352,225 526,219,212
2024-10-30 14.14 14.95 13.89 14.4 -2.31% 332,910 473,902,070
2024-10-29 15.25 15.39 14.72 14.74 -3.34% 229,222 345,326,963
2024-10-28 15.12 15.4 15 15.25 +0.99% 216,561 328,552,219
2024-10-25 15.72 15.77 15 15.1 +0.13% 220,834 337,150,780
2024-10-24 15.02 15.28 14.91 15.08 -2.08% 227,866 343,280,505
2024-10-23 15.79 16.08 15.33 15.4 -7% 448,746 705,320,814
2024-10-22 17.2 18.19 16 16.56 -0.78% 565,231 963,117,785
2024-10-21 16.02 17.77 15.78 16.69 +1.58% 650,428 1,080,506,350
2024-10-18 15.77 17.36 15.62 16.43 +4.25% 643,191 1,067,972,085
2024-10-17 15.38 16.24 14.97 15.76 +4.03% 517,355 810,342,341
2024-10-16 13.75 15.15 13.75 15.15 +4.7% 383,891 564,878,969
2024-10-15 15.04 16.45 14.37 14.47 -6.52% 545,441 845,155,592
2024-10-14 14.09 15.5 13.86 15.48 +9.4% 418,864 619,734,723
2024-10-11 13.45 14.64 13.3 14.15 +1.43% 345,338 482,955,339
2024-10-10 15.3 15.58 13.69 13.95 -6.56% 379,392 542,439,610
2024-10-09 13.99 16.85 13.61 14.93 +0.67% 672,061 1,018,302,053
2024-10-08 14.81 14.83 13.2 14.83 +19.98% 531,564 760,556,933
2024-09-30 11 12.54 10.7 12.36 +16.38% 429,150 501,035,086
2024-09-27 10.25 10.82 10.04 10.62 +5.36% 285,140 296,716,237
2024-09-26 9.9 10.08 9.74 10.08 +2.13% 206,221 204,321,702
2024-09-25 9.6 10.03 9.57 9.87 +2.17% 241,737 238,584,735
2024-09-24 9.48 9.69 9.05 9.66 +1.47% 207,978 196,771,407
2024-09-23 9.73 9.75 9.52 9.52 -2.16% 151,740 145,473,912
2024-09-20 9.34 9.73 9.25 9.73 +4.4% 206,869 196,976,458
2024-09-19 9.3 9.41 9.1 9.32 +1.53% 134,243 124,644,714
2024-09-18 9.41 9.52 9.09 9.18 -1.71% 119,520 110,707,171
2024-09-13 9.6 9.67 9.29 9.34 -2.81% 133,725 126,152,446
2024-09-12 9.96 10.05 9.6 9.61 -3.51% 155,886 152,445,817
2024-09-11 9.89 10.24 9.74 9.96 -0.7% 159,530 158,663,263
2024-09-10 9.97 10.14 9.69 10.03 +0.6% 164,532 162,842,821
2024-09-09 10.35 10.5 9.87 9.97 -2.92% 183,548 184,188,318
2024-09-06 10.95 10.95 10.18 10.27 -7.14% 279,973 293,049,989
2024-09-05 10.74 11.06 10.56 11.06 +1.28% 244,629 264,852,118
2024-09-04 11.3 11.36 10.78 10.92 -5.29% 275,928 304,250,883
2024-09-03 11.4 11.61 11.03 11.53 -2.37% 372,560 423,312,001
2024-09-02 11.55 12.5 11.45 11.81 0% 541,591 643,419,857
2024-08-30 10.78 12.36 10.78 11.81 +8.35% 542,843 632,309,944
2024-08-29 10.85 11.06 10.38 10.9 -3.54% 377,891 407,215,863
2024-08-28 11.3 11.65 10.7 11.3 -4.16% 430,294 478,739,717
2024-08-27 10.72 12.97 10.36 11.79 +4.8% 596,963 683,916,411
2024-08-26 11.05 11.47 10.63 11.25 +1.99% 496,389 550,107,551
2024-08-23 10.27 11.38 10.27 11.03 +6.26% 543,889 593,375,052
2024-08-22 10.8 11.35 10.32 10.38 -5.12% 416,540 446,805,200
2024-08-21 11 12 10.87 10.94 +0.46% 500,494 564,199,338
2024-08-20 10.56 11.46 10.56 10.89 -6.04% 496,726 543,480,955
2024-08-19 11.11 12.5 11.05 11.59 +4.98% 858,969 1,008,076,966
2024-08-16 9.27 11.04 9.26 11.04 +20% 548,244 557,741,171
2024-08-15 8.82 9.28 8.8 9.2 +3.25% 231,803 211,395,802
2024-08-14 8.74 9.09 8.62 8.91 +3.01% 168,405 149,896,170
2024-08-13 8.2 8.65 8.2 8.65 +5.1% 109,605 92,662,533
2024-08-12 8.44 8.51 8.12 8.23 -3.18% 77,008 63,786,876
2024-08-09 8.7 8.79 8.47 8.5 -1.28% 93,791 80,785,107
2024-08-08 8.63 8.81 8.38 8.61 -1.37% 122,099 104,820,171
2024-08-07 8.44 8.8 8.36 8.73 +4.05% 144,227 124,462,127
2024-08-06 8.4 8.5 8.2 8.39 +1.7% 108,886 90,560,359
2024-08-05 8.59 8.82 8.22 8.25 -7.2% 220,542 187,850,868
2024-08-02 9.11 9.17 8.88 8.89 -5.12% 223,116 201,048,756
2024-08-01 9.12 9.88 9.11 9.37 +0.86% 305,324 287,090,666
2024-07-31 9 9.29 8.96 9.29 +2.88% 218,308 200,845,216
2024-07-30 8.93 9.18 8.86 9.03 -0.55% 172,415 155,636,237
2024-07-29 8.95 9.22 8.84 9.08 -0.44% 206,698 187,209,690
2024-07-26 8.8 9.12 8.64 9.12 +4.47% 270,036 240,337,110
2024-07-25 8.62 8.98 8.49 8.73 -0.68% 230,580 202,310,281
2024-07-24 9.07 9.49 8.76 8.79 -3.41% 331,462 302,339,513
2024-07-23 9.08 9.48 8.95 9.1 -0.76% 366,656 337,492,134
2024-07-22 9.8 9.95 8.98 9.17 -2.65% 497,839 463,667,078
2024-07-19 8.2 9.42 8.09 9.42 +20% 370,682 332,565,736
2024-07-18 8 8 7.59 7.85 -3.8% 149,320 116,049,972
2024-07-17 8.61 8.73 8.12 8.16 -4.34% 112,569 94,200,375
2024-07-16 8.1 8.65 8.02 8.53 +5.05% 117,254 98,239,063
2024-07-15 8.33 8.35 8.06 8.12 -2.75% 61,531 50,225,209
2024-07-12 8.5 8.55 8.3 8.35 -2.68% 70,497 59,194,902
2024-07-11 8.45 8.63 8.33 8.58 +3.62% 103,800 88,557,286
2024-07-10 8.2 8.38 8.18 8.28 -0.48% 79,452 65,852,232
2024-07-09 7.63 8.32 7.54 8.32 +9.04% 146,066 116,929,834
2024-07-08 7.89 7.97 7.58 7.63 -3.17% 58,922 45,681,045
2024-07-05 7.87 8.05 7.61 7.88 +0.13% 66,480 51,881,673
2024-07-04 8.17 8.25 7.85 7.87 -3.79% 96,420 77,372,619
2024-07-03 8.21 8.34 8.1 8.18 -1.21% 74,386 61,136,229
2024-07-02 8.3 8.35 8.14 8.28 +0.61% 93,909 77,394,853
2024-07-01 8.63 8.65 8.03 8.23 -3.52% 127,116 104,436,564
2024-06-28 8.45 8.76 8.22 8.53 +1.91% 103,939 89,154,988
2024-06-27 8.72 8.8 8.35 8.37 -4.12% 128,427 110,291,565
2024-06-26 8 8.85 7.74 8.73 +8.99% 174,941 145,315,473
2024-06-25 8.52 8.53 7.9 8.01 -4.3% 138,476 112,332,499
2024-06-24 8.55 8.81 8.35 8.37 -5.42% 167,611 143,151,427
2024-06-21 8.8 9.1 8.52 8.85 -3.28% 217,572 192,146,307
2024-06-20 9.06 9.5 8.79 9.15 +0.44% 266,518 242,388,939
2024-06-19 9.3 9.41 8.99 9.11 -3.19% 297,616 272,281,158
2024-06-18 8.77 9.88 8.75 9.41 +6.45% 367,666 342,739,532
2024-06-17 8.69 8.94 8.51 8.84 +0.23% 187,114 163,802,185
2024-06-14 8.47 8.88 8.32 8.82 +3.76% 170,594 148,443,807
2024-06-13 8.34 8.57 8.31 8.5 +1.8% 128,557 108,407,621
2024-06-12 8.16 8.45 8.1 8.35 +2.33% 132,115 109,279,312
2024-06-11 7.42 8.25 7.25 8.16 +8.22% 171,144 133,600,648
2024-06-07 7.54 7.77 7.42 7.54 +2.03% 115,216 87,403,011
2024-06-06 7.94 8.34 7.28 7.39 -5.98% 180,343 138,844,023
2024-06-05 8.14 8.44 7.86 7.86 -4.61% 132,273 106,548,664
2024-06-04 8.84 8.84 8.03 8.24 -8.34% 222,910 185,837,439
2024-06-03 8.75 9.3 8.56 8.99 +2.28% 243,953 217,620,324
2024-05-31 8.45 8.83 8.38 8.79 +4.02% 125,959 109,664,809
2024-05-30 8.29 8.55 8.11 8.45 +1.81% 72,939 61,169,154
2024-05-29 8.38 8.57 8.22 8.3 -1.19% 68,864 57,672,821
2024-05-28 8.59 8.67 8.28 8.4 -0.94% 89,205 75,766,567
2024-05-27 8.54 8.61 8 8.48 -1.85% 160,744 132,913,371
2024-05-24 8.48 9.16 8.41 8.64 +1.29% 129,810 113,063,109
2024-05-23 8.66 8.78 8.52 8.53 -1.73% 59,411 51,209,271
2024-05-22 8.4 8.7 8.4 8.68 +1.88% 60,644 51,995,456
2024-05-21 8.53 8.56 8.39 8.52 +0.24% 44,130 37,399,925
2024-05-20 8.63 8.68 8.47 8.5 -1.16% 52,607 44,965,936
2024-05-17 8.49 8.61 8.34 8.6 +1.78% 61,936 52,708,789
2024-05-16 8.3 8.51 8.24 8.45 +2.92% 64,353 53,958,282
2024-05-15 8.19 8.39 8.03 8.21 +0.61% 53,287 43,933,820
2024-05-14 8.12 8.38 8.1 8.16 +0.49% 46,585 38,234,126
2024-05-13 8.32 8.36 8.02 8.12 -3.33% 57,743 47,111,235
2024-05-10 8.72 8.88 8.39 8.4 -2.89% 61,660 52,503,626
2024-05-09 8.7 8.88 8.62 8.65 +1.05% 71,287 62,292,540
2024-05-08 8.65 8.71 8.5 8.56 0% 57,196 49,220,632
2024-05-07 8.46 8.6 8.4 8.56 +1.54% 65,196 55,655,605
2024-05-06 8.6 8.78 8.43 8.43 -1.17% 84,273 71,938,150
2024-04-30 8.48 8.61 8.3 8.53 +1.55% 93,194 78,807,968
2024-04-29 8.23 8.45 8.2 8.4 +3.32% 79,843 66,782,559
2024-04-26 7.9 8.25 7.8 8.13 +2.52% 73,060 59,084,430
2024-04-25 7.85 8.09 7.65 7.93 +2.59% 83,523 66,041,731
2024-04-24 7.49 7.73 7.41 7.73 +4.32% 67,358 51,259,745
2024-04-23 7.3 7.5 7.2 7.41 +2.77% 83,912 61,830,713
2024-04-22 7.4 7.43 6.89 7.21 -4.76% 95,185 68,033,033
2024-04-19 7.68 7.86 7.51 7.57 -2.32% 68,469 52,037,696
2024-04-18 7.72 7.99 7.48 7.75 +0.52% 90,384 70,028,899
2024-04-17 7.12 7.71 7.11 7.71 +11.74% 140,454 105,621,289
2024-04-16 8.11 8.11 6.9 6.9 -15.13% 168,599 121,284,079
2024-04-15 8.45 8.57 7.79 8.13 -4.8% 105,939 85,915,858
2024-04-12 8.7 8.85 8.49 8.54 -1.84% 53,369 46,260,312
2024-04-11 8.63 8.87 8.52 8.7 +0.69% 55,740 48,717,797
2024-04-10 9.03 9.03 8.53 8.64 -4.53% 62,347 54,099,286
2024-04-09 8.77 9.07 8.72 9.05 +2.96% 56,890 50,805,969
2024-04-08 9.27 9.27 8.76 8.79 -5.28% 71,342 63,661,912
2024-04-03 9.35 9.45 8.98 9.28 -1.38% 78,411 71,882,540
2024-04-02 9.4 9.48 9.31 9.41 0% 65,700 61,670,824
2024-04-01 9.31 9.45 9.24 9.41 +1.29% 65,298 61,071,842
2024-03-29 9.11 9.32 9.05 9.29 +1.09% 66,855 61,551,337
2024-03-28 8.67 9.3 8.67 9.19 +6% 99,812 90,080,424
2024-03-27 9.38 9.38 8.66 8.67 -6.27% 89,757 79,710,772
2024-03-26 9.24 9.44 9.03 9.25 +0.11% 88,836 81,834,429
2024-03-25 9.53 9.68 9.2 9.24 -4.45% 101,656 96,631,285
2024-03-22 9.83 10.03 9.63 9.67 -1.93% 123,673 120,889,636
2024-03-21 9.71 9.99 9.68 9.86 +1.02% 145,477 143,161,118
2024-03-20 9.5 9.94 9.46 9.76 +1.14% 141,925 137,489,448
2024-03-19 9.49 9.79 9.45 9.65 +1.79% 169,221 162,775,043
2024-03-18 9.39 9.68 9.22 9.48 +1.94% 159,374 150,372,741
2024-03-15 8.94 9.75 8.82 9.3 +3.22% 172,827 160,301,684
2024-03-14 9.22 9.25 8.81 9.01 -2.59% 114,781 103,175,578
2024-03-13 9.04 9.4 8.9 9.25 +2.44% 139,616 128,357,580
2024-03-12 8.89 9.06 8.84 9.03 +1.69% 128,688 115,476,673
2024-03-11 8.76 8.89 8.6 8.88 -1.44% 139,503 122,362,648
2024-03-08 8.5 9.12 8.44 9.01 +7.26% 191,633 169,557,973
2024-03-07 8.53 8.77 8.38 8.4 -1.87% 80,366 69,264,609
2024-03-06 8.47 8.62 8.26 8.56 +0.47% 75,594 63,946,117
2024-03-05 8.76 8.77 8.45 8.52 -2.85% 107,671 92,575,933
2024-03-04 8.84 8.93 8.44 8.77 -0.11% 94,016 82,044,698
2024-03-01 8.54 9.05 8.54 8.78 +2.69% 104,083 91,074,589
2024-02-29 7.99 8.56 7.91 8.55 +5.3% 107,223 90,273,358
2024-02-28 9.15 9.27 8.08 8.12 -11.26% 184,615 161,758,876
2024-02-27 8.77 9.35 8.51 9.15 +3.86% 142,646 128,071,969
2024-02-26 8.33 9.16 8.22 8.81 +6.02% 160,731 140,270,339
2024-02-23 7.97 8.34 7.93 8.31 +4.14% 110,895 90,575,287
2024-02-22 7.4 7.98 7.4 7.98 +6.54% 107,977 84,099,083
2024-02-21 7.11 7.78 7.11 7.49 +3.45% 111,382 83,693,514
2024-02-20 7.1 7.27 6.9 7.24 +1.26% 105,387 75,408,731
2024-02-19 6.54 7.47 6.54 7.15 +11.2% 157,567 111,606,380
2024-02-08 5.6 6.55 5.6 6.43 +15.23% 212,842 129,126,232
2024-02-07 6.38 6.47 5.51 5.58 -11.85% 199,530 115,985,281
2024-02-06 6.39 6.67 5.65 6.33 -3.51% 162,921 99,582,626
2024-02-05 7.78 7.8 6.26 6.56 -16.01% 155,897 106,175,852
2024-02-02 8.49 8.75 7.38 7.81 -7.13% 105,211 84,217,704
2024-02-01 8.75 8.79 8.37 8.41 -3.67% 73,146 62,508,583
2024-01-31 9.25 9.33 8.64 8.73 -6.63% 73,107 65,305,304
2024-01-30 9.56 9.75 9.35 9.35 -1.89% 57,137 54,571,771
2024-01-29 10.2 10.4 9.5 9.53 -8.45% 79,438 77,559,580
2024-01-26 10.59 10.67 10.31 10.41 -1.79% 41,668 43,744,034
2024-01-25 10.12 10.68 9.98 10.6 +5.05% 60,242 62,753,328
2024-01-24 10.19 10.25 9.63 10.09 -0.39% 60,228 59,836,720
2024-01-23 10.51 10.52 10.06 10.13 -2.22% 52,721 53,831,470
2024-01-22 10.97 11.1 10.22 10.36 -5.56% 64,191 68,562,402
2024-01-19 11.12 11.26 10.96 10.97 -1.53% 37,046 41,100,144
2024-01-18 11.04 11.18 10.78 11.14 -0.09% 61,704 67,589,227
2024-01-17 11.51 11.57 11.11 11.15 -3.21% 41,726 47,069,265
2024-01-16 11.53 11.61 11.31 11.52 +0.09% 53,188 60,856,157
2024-01-15 11.6 11.71 11.38 11.51 -1.03% 51,874 59,809,454
2024-01-12 11.99 12.07 11.62 11.63 -3.57% 67,852 80,025,384
2024-01-11 11.35 12.14 11.18 12.06 +7.1% 100,521 118,625,042
2024-01-10 11.24 11.45 11.03 11.26 +0.18% 62,432 70,370,188
2024-01-09 11.27 11.5 11.16 11.24 +0.09% 51,722 58,599,096
2024-01-08 11.71 11.81 11.21 11.23 -4.1% 61,148 69,804,799
2024-01-05 12.14 12.29 11.65 11.71 -3.94% 55,831 66,328,607
2024-01-04 12.17 12.23 12.09 12.19 +0.41% 42,080 51,235,457
2024-01-03 12.28 12.32 12.09 12.14 -1.46% 57,364 69,967,857
2024-01-02 12.26 12.41 12.2 12.32 +0.49% 61,756 76,071,245

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

щЖЛхМЦшВбф╗╜ 603968

近半年

х┐ЧщВжхо╢х▒Е 603801

2022-2023两年

хЕищАЪцХЩшВ▓ 300359

近半年

щХ┐чЫЫш╜┤цЙ┐ 300718

2024年至今

ф╕Кц╡╖хЗдхЗ░ 600679

近期数据

х╝║хКЫцЦ░цЭР 300429

近期数据

чЖКчМлф╣│хУБ 300898

近期数据

цХ░чаБшзЖшоп 300079

近期数据

цЮБч▒│чзСцКА 688696

近期数据

ф╜РхКЫшНпф╕Ъ 300181

近半年

热门概念板块

数字经济
云计算

чФихПЛч╜Сч╗Ь (600588)

近三个月
光伏产业

щШ│хЕЙчФ╡ц║Р (300274)

2024年一季度
AI人工智能
新能源汽车

щХ┐хЯОц▒╜ш╜ж (601633)

2024年一季度
芯片

хЕих┐ЧчзСцКА (300458)

2024年至今
生物医药

хдНцШЯхМ╗шНп (600196)

2022-2023两年
5G通信

х╣┐хТМщАЪ (300638)

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