хНОщУнцЩ║шГ╜ 300462

数据更新至:

添加到对比分析

9.28 -2.73%

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

9.28
-2.73% -0.26
9.51
开盘价
9.51
最高价
9.16
最低价
43,654
成交量
数据更新至: 2025-03-25

技术指标

9.83
MA5 (5日均线)
10.08
MA10 (10日均线)
10.09
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 9.51 9.51 9.16 9.28 -2.73% 43,654 40,583,015
2025-03-24 9.87 9.96 9.12 9.54 -3.25% 108,313 102,070,826
2025-03-21 10.1 10.25 9.78 9.86 -3.05% 68,780 68,490,019
2025-03-20 10.23 10.34 10.1 10.17 -1.07% 47,879 48,945,784
2025-03-19 10.4 10.44 10.15 10.28 -1.72% 51,348 52,755,790
2025-03-18 10.34 10.49 10.25 10.46 +1.65% 55,768 58,007,659
2025-03-17 10.36 10.5 10.2 10.29 -0.58% 67,913 70,302,522
2025-03-14 10.18 10.42 10 10.35 +1.77% 62,248 63,674,198
2025-03-13 10.49 10.49 9.95 10.17 -2.12% 71,443 72,458,589
2025-03-12 10.29 10.5 10.18 10.39 +1.76% 74,569 77,286,596
2025-03-11 10.04 10.3 10.01 10.21 +0.29% 42,055 42,612,518
2025-03-10 10.16 10.34 10.03 10.18 -0.39% 47,533 48,382,753
2025-03-07 10.26 10.37 10.15 10.22 -0.58% 52,249 53,498,252
2025-03-06 10.15 10.36 10.07 10.28 +1.98% 59,016 60,426,505
2025-03-05 10.06 10.15 9.88 10.08 -0.2% 44,443 44,367,014
2025-03-04 9.68 10.12 9.66 10.1 +3.48% 49,187 49,026,189
2025-03-03 9.7 9.98 9.6 9.76 +0.62% 50,890 50,057,772
2025-02-28 10.18 10.21 9.63 9.7 -4.9% 56,812 55,906,874
2025-02-27 10.33 10.43 9.97 10.2 -1.45% 59,540 60,591,795
2025-02-26 10.25 10.38 10.19 10.35 +0.98% 48,802 50,149,231
2025-02-25 10.19 10.44 10.08 10.25 -0.19% 52,648 54,118,252
2025-02-24 10.37 10.37 10.15 10.27 -1.06% 59,549 61,060,855
2025-02-21 10.22 10.42 10.01 10.38 +1.57% 66,712 68,356,369
2025-02-20 10.06 10.25 10.01 10.22 +0.99% 49,138 49,854,686
2025-02-19 9.9 10.13 9.83 10.12 +2.12% 46,644 46,939,054
2025-02-18 10.26 10.39 9.75 9.91 -3.97% 62,916 63,386,418
2025-02-17 10.22 10.41 10.12 10.32 +0.68% 69,594 71,446,811
2025-02-14 10.26 10.53 10.1 10.25 -0.49% 86,048 88,518,986
2025-02-13 10.27 10.74 10.11 10.3 +0.29% 101,086 105,202,949
2025-02-12 10.18 10.34 10.1 10.27 +0.88% 49,431 50,577,009
2025-02-11 10.34 10.39 10.11 10.18 0% 56,420 57,524,471
2025-02-10 10.04 10.22 9.97 10.18 +2.21% 55,303 56,084,590
2025-02-07 9.96 10.16 9.79 9.96 0% 70,633 70,659,487
2025-02-06 9.68 9.97 9.57 9.96 +2.89% 57,531 56,404,981
2025-02-05 9.42 9.73 9.33 9.68 +2.98% 51,095 49,199,070
2025-01-27 9.68 9.75 9.36 9.4 -1.26% 67,247 64,225,256
2025-01-24 9.21 9.55 9.09 9.52 +3.37% 68,248 63,850,202
2025-01-23 9.3 9.45 9.18 9.21 +0.77% 52,051 48,604,312
2025-01-22 9.02 9.22 8.88 9.14 +0.33% 49,858 45,240,483
2025-01-21 9.35 9.4 8.97 9.11 -1.51% 43,029 39,288,513
2025-01-20 9.23 9.38 9.05 9.25 +1.54% 54,425 50,337,279
2025-01-17 9.34 9.37 9.02 9.11 -3.09% 74,892 68,733,511
2025-01-16 9.13 9.7 9.11 9.4 +3.75% 112,503 106,084,180
2025-01-15 9.15 9.27 9 9.06 -0.98% 42,571 38,675,880
2025-01-14 8.64 9.16 8.56 9.15 +7.9% 79,610 71,125,765
2025-01-13 8.35 8.53 7.97 8.48 +0.59% 50,651 42,148,040
2025-01-10 8.77 8.88 8.4 8.43 -3.99% 68,659 59,125,449
2025-01-09 8.77 8.88 8.6 8.78 +0.46% 51,834 45,521,259
2025-01-08 8.61 8.99 8.37 8.74 +1.39% 98,823 85,954,837
2025-01-07 8.35 8.65 8.21 8.62 +4.36% 67,176 56,579,451
2025-01-06 8.14 8.3 7.76 8.26 +1.85% 69,849 56,783,842
2025-01-03 8.83 8.86 8.11 8.11 -7.53% 72,138 60,533,828
2025-01-02 8.92 9.14 8.67 8.77 -1.68% 65,133 57,987,845
2024-12-31 9.28 9.37 8.91 8.92 -3.78% 55,996 51,001,764
2024-12-30 9.5 9.52 9 9.27 -1.8% 62,952 58,004,458
2024-12-27 9.39 9.62 9.25 9.44 +0.64% 51,063 48,429,558
2024-12-26 9.2 9.58 9.12 9.38 +1.85% 69,890 65,907,573
2024-12-25 9.66 9.72 9.04 9.21 -5.44% 95,683 88,363,173
2024-12-24 10.07 10.07 9.52 9.74 -1.52% 92,615 90,094,804
2024-12-23 10.71 10.81 9.88 9.89 -8.17% 118,557 121,114,068
2024-12-20 10.57 10.79 10.5 10.77 +1.7% 76,310 81,654,444
2024-12-19 10.41 10.66 10.18 10.59 0% 106,345 110,798,552
2024-12-18 10.62 10.77 10.26 10.59 -0.38% 81,997 86,524,397
2024-12-17 11.11 11.14 10.42 10.63 -4.58% 128,762 137,574,598
2024-12-16 11.54 11.54 11 11.14 -3.13% 99,287 111,751,769
2024-12-13 11.65 11.74 11.47 11.5 -2.87% 100,231 116,180,074
2024-12-12 12 12.06 11.64 11.84 -1.42% 104,908 124,110,315
2024-12-11 11.75 12.1 11.75 12.01 +1.87% 136,214 162,846,880
2024-12-10 12.32 12.41 11.76 11.79 -2.96% 183,476 220,760,470
2024-12-09 11.89 12.15 11.55 12.15 +1.33% 176,241 208,090,983
2024-12-06 12.18 12.45 11.85 11.99 -0.25% 202,183 244,705,093
2024-12-05 11.57 12.29 11.57 12.02 +2.3% 199,440 238,285,875
2024-12-04 11.51 12.25 11.33 11.75 +1.73% 259,230 307,811,865
2024-12-03 11.59 11.66 11.33 11.55 -0.94% 114,528 131,953,254
2024-12-02 11.51 11.68 11.33 11.66 +1.75% 146,659 169,080,725
2024-11-29 11.19 11.54 10.96 11.46 +1.78% 149,668 169,351,128
2024-11-28 10.95 11.44 10.95 11.26 +2.83% 142,144 159,828,857
2024-11-27 10.66 10.95 10.15 10.95 +2.62% 97,933 103,384,988
2024-11-26 11 11.15 10.61 10.67 -3.18% 97,296 105,551,225
2024-11-25 10.77 11.07 10.35 11.02 +1.85% 130,484 139,477,011
2024-11-22 11.49 11.7 10.79 10.82 -6.24% 207,054 235,040,958
2024-11-21 11.3 11.56 11.16 11.54 +2.03% 180,914 205,714,790
2024-11-20 11.08 11.49 10.91 11.31 +2.82% 189,673 213,773,316
2024-11-19 10.53 11 10.41 11 +5.06% 204,416 219,213,759
2024-11-18 11.35 11.7 10.18 10.47 -8.16% 291,407 313,293,411
2024-11-15 10.85 12.5 10.8 11.4 +4.97% 369,635 430,285,844
2024-11-14 11.27 11.38 10.83 10.86 -3.55% 77,191 85,160,085
2024-11-13 11.2 11.4 10.87 11.26 0% 100,601 112,221,953
2024-11-12 11.53 11.68 11.12 11.26 -0.97% 150,646 170,691,196
2024-11-11 10.98 11.55 10.9 11.37 +3.46% 154,256 173,400,813
2024-11-08 11.05 11.36 10.92 10.99 +0.55% 161,277 179,569,791
2024-11-07 10.9 11.01 10.6 10.93 +2.25% 143,432 155,697,950
2024-11-06 10.5 10.92 10.5 10.69 +2.39% 170,190 182,968,004
2024-11-05 10.14 10.53 10.14 10.44 +2.96% 110,429 114,695,953
2024-11-04 9.74 10.15 9.6 10.14 +4.11% 94,804 95,015,683
2024-11-01 10.56 10.57 9.64 9.74 -7.85% 172,331 172,041,571
2024-10-31 10.53 10.69 10.37 10.57 +1.25% 131,744 139,205,160
2024-10-30 10.3 10.58 10.16 10.44 +0.87% 93,224 96,756,166
2024-10-29 10.65 10.87 10.32 10.35 -2.45% 125,375 131,765,237
2024-10-28 10.24 10.64 10.24 10.61 +2.71% 113,632 119,409,474
2024-10-25 10.27 10.65 10.26 10.33 +0.19% 119,420 124,589,243
2024-10-24 10.62 10.74 10.29 10.31 -4.09% 132,323 137,630,477
2024-10-23 10.75 11.31 10.6 10.75 0% 197,989 216,036,199
2024-10-22 11.17 11.17 10.61 10.75 -3.85% 215,636 234,462,786
2024-10-21 10.6 11.29 10.45 11.18 +5.57% 293,510 321,207,307
2024-10-18 9.97 10.85 9.93 10.59 +5.27% 261,171 273,290,001
2024-10-17 10.5 10.57 9.93 10.06 -2.9% 180,867 184,259,958
2024-10-16 9.8 10.4 9.79 10.36 +3.81% 199,839 203,107,644
2024-10-15 9.95 10.58 9.52 9.98 +1.94% 195,685 198,233,162
2024-10-14 9.2 9.82 9.16 9.79 +6.41% 125,846 120,159,077
2024-10-11 9.88 9.88 9.02 9.2 -7.07% 130,279 122,273,935
2024-10-10 9.87 10.36 9.57 9.9 +0.92% 159,638 158,807,803
2024-10-09 10.83 10.83 9.79 9.81 -14.7% 234,683 244,283,815
2024-10-08 12.18 12.18 10.36 11.5 +12.97% 308,164 344,776,606
2024-09-30 9.3 10.29 9 10.18 +14.64% 240,754 233,742,364
2024-09-27 8.53 8.99 8.4 8.88 +5.71% 151,894 132,364,165
2024-09-26 8.16 8.41 8.09 8.4 +2.56% 82,311 68,445,547
2024-09-25 8.14 8.42 8.1 8.19 +1.36% 92,277 76,182,458
2024-09-24 7.97 8.09 7.76 8.08 +2.02% 71,331 56,734,182
2024-09-23 7.82 8 7.68 7.92 +1.8% 58,087 45,783,917
2024-09-20 7.68 7.81 7.64 7.78 +1.83% 68,472 52,890,888
2024-09-19 7.48 7.72 7.43 7.64 +2.28% 63,937 48,565,095
2024-09-18 7.58 7.63 7.2 7.47 -1.45% 69,763 51,359,775
2024-09-13 7.85 7.86 7.57 7.58 -2.57% 64,901 49,670,318
2024-09-12 7.69 7.87 7.69 7.78 +0.26% 67,491 52,692,940
2024-09-11 7.88 7.91 7.7 7.76 -0.89% 107,224 83,299,516
2024-09-10 7.75 7.94 7.54 7.83 +3.71% 192,835 149,263,145
2024-09-09 7.25 7.89 7.25 7.55 -15.92% 257,627 194,265,903
2024-09-06 9.11 9.3 8.97 8.98 -2.07% 112,565 102,627,633
2024-09-05 8.89 9.2 8.84 9.17 +3.85% 127,213 115,481,446
2024-09-04 8.83 9.04 8.73 8.83 -1.34% 70,402 62,190,391
2024-09-03 8.92 9.06 8.82 8.95 +0.67% 65,014 57,944,903
2024-09-02 9.05 9.14 8.83 8.89 -1.88% 79,368 71,363,183
2024-08-30 8.79 9.17 8.79 9.06 +2.26% 97,363 88,103,728
2024-08-29 8.45 8.94 8.37 8.86 +2.67% 96,860 84,748,029
2024-08-28 8.69 8.8 8.56 8.63 -0.69% 60,921 52,809,016
2024-08-27 8.98 8.98 8.62 8.69 -3.55% 85,537 74,830,322
2024-08-26 8.88 9.03 8.69 9.01 +1.58% 89,368 79,665,999
2024-08-23 8.92 9.08 8.66 8.87 -0.67% 118,397 104,870,813
2024-08-22 9.2 9.37 8.93 8.93 -2.93% 123,628 112,715,757
2024-08-21 9.05 9.5 8.98 9.2 +0.77% 141,776 131,074,040
2024-08-20 9.58 9.68 9.02 9.13 -5.78% 191,113 175,930,471
2024-08-19 10.32 10.38 9.6 9.69 -6.1% 191,092 188,090,006
2024-08-16 10.5 10.8 10.29 10.32 -4.44% 230,669 242,759,115
2024-08-15 10.26 11.1 10.18 10.8 +4.25% 316,464 338,227,780
2024-08-14 10.01 11 10.01 10.36 +2.98% 250,424 262,214,669
2024-08-13 9.9 10.13 9.75 10.06 +1.21% 103,874 103,728,982
2024-08-12 10.25 10.38 9.88 9.94 -4.97% 171,113 172,434,013
2024-08-09 10.03 10.54 9.84 10.46 +6.41% 273,150 279,727,812
2024-08-08 10.3 10.3 9.61 9.83 -4.19% 196,427 192,863,354
2024-08-07 10.13 10.46 10.05 10.26 +0.49% 145,516 149,388,025
2024-08-06 10.15 10.3 9.75 10.21 +2.2% 148,351 149,318,446
2024-08-05 10.7 10.7 9.97 9.99 -6.37% 192,157 197,170,287
2024-08-02 11.05 11.05 10.6 10.67 -5.58% 253,476 274,919,664
2024-08-01 11.05 11.66 11.01 11.3 +0.71% 352,492 399,766,154
2024-07-31 11.06 11.37 10.84 11.22 +1.36% 409,939 455,300,865
2024-07-30 12.18 12.34 10.94 11.07 -5.38% 552,143 640,969,214
2024-07-29 9.69 11.7 9.6 11.7 +20% 322,824 351,214,721
2024-07-26 9.81 10.04 9.51 9.75 -0.51% 178,280 173,329,292
2024-07-25 9.81 10.05 9.55 9.8 +0.31% 198,992 195,463,015
2024-07-24 9.99 10.34 9.7 9.77 -6.15% 274,905 274,434,251
2024-07-23 10.2 11.2 10.1 10.41 +1.07% 391,616 416,741,240
2024-07-22 9.81 10.48 9.71 10.3 +3.31% 240,849 244,377,523
2024-07-19 9.4 10.19 9.34 9.97 +5.95% 254,451 250,284,096
2024-07-18 9.41 9.51 9.13 9.41 -0.42% 149,076 139,361,972
2024-07-17 10.18 10.24 9.44 9.45 -6.62% 221,934 215,330,327
2024-07-16 10.1 10.36 9.92 10.12 -2.69% 222,040 224,195,243
2024-07-15 10 10.9 9.9 10.4 +1.86% 294,194 307,377,732
2024-07-12 10.52 10.76 10.11 10.21 -2.58% 288,956 301,156,093
2024-07-11 10.3 11 10.05 10.48 +1.75% 398,935 420,381,149
2024-07-10 10.1 10.9 10.1 10.3 +3.52% 448,227 468,650,740
2024-07-09 9.83 10.47 9.61 9.95 +6.42% 377,360 376,464,203
2024-07-08 9.82 9.86 9.25 9.35 -4.2% 234,875 221,839,047
2024-07-05 10.21 10.5 9.74 9.76 -7.14% 337,093 337,997,746
2024-07-04 11.99 12.28 10.42 10.51 -8.21% 404,272 459,873,127
2024-07-03 11.47 11.85 11.38 11.45 +0.26% 357,209 415,571,594
2024-07-02 11.88 11.97 11.16 11.42 -4.27% 368,234 426,399,239
2024-07-01 11.78 11.96 11.4 11.93 +3.11% 332,288 389,941,981
2024-06-28 11.99 12.3 11.5 11.57 -6.62% 433,647 515,576,236
2024-06-27 13 13.76 12.39 12.39 -8.9% 497,151 654,878,412
2024-06-26 13.16 13.88 12.82 13.6 +2.56% 503,255 675,142,657
2024-06-25 15.35 15.88 12.73 13.26 -14.67% 627,491 892,161,055
2024-06-24 15.2 15.63 14.28 15.54 0% 584,427 880,968,282
2024-06-21 16 16.22 14.88 15.54 -1.52% 656,605 1,024,266,327
2024-06-20 14.73 15.78 14.5 15.78 +20% 672,228 1,027,830,958
2024-06-19 13.15 13.15 13.15 13.15 +19.98% 85,988 113,074,772
2024-06-18 9.13 10.96 9.13 10.96 +20.04% 239,540 242,457,475
2024-06-17 8.29 9.13 8.25 9.13 +19.97% 366,033 330,738,271
2024-06-14 7.51 7.75 7.22 7.61 +1.33% 123,199 92,265,813
2024-06-13 7.57 7.69 7.35 7.51 -0.92% 108,249 80,884,861
2024-06-12 7.35 7.86 7.31 7.58 +2.71% 129,744 98,289,696
2024-06-11 7.17 7.52 6.95 7.38 -0.14% 137,772 99,628,625
2024-06-07 7.62 8.05 7.31 7.39 +2.78% 218,794 167,557,394
2024-06-06 8.5 8.7 7.1 7.19 -17.36% 279,224 215,002,673
2024-06-05 9.68 9.86 8.7 8.7 -10.12% 284,301 259,820,478
2024-06-04 8.77 10.2 8.77 9.68 +5.56% 422,022 399,028,305
2024-06-03 8.38 9.32 8.38 9.17 +18.02% 321,337 293,465,628
2024-05-31 7.5 7.93 7.45 7.77 +4.3% 45,836 35,488,173
2024-05-30 7.41 7.52 7.3 7.45 -0.8% 21,809 16,244,243
2024-05-29 7.49 7.67 7.45 7.51 -0.13% 20,368 15,392,920
2024-05-28 7.75 7.75 7.51 7.52 -1.83% 18,645 14,135,355
2024-05-27 7.57 7.68 7.45 7.66 +1.46% 24,608 18,554,712
2024-05-24 7.69 7.8 7.49 7.55 -1.56% 27,525 20,896,346
2024-05-23 7.76 7.86 7.64 7.67 -1.41% 32,754 25,368,657
2024-05-22 7.61 7.85 7.57 7.78 +1.83% 44,712 34,659,166
2024-05-21 8.05 8.05 7.58 7.64 -5.09% 61,353 47,245,366
2024-05-20 8.11 8.13 7.97 8.05 -0.74% 45,112 36,274,522
2024-05-17 8.06 8.23 7.95 8.11 +1.38% 53,538 43,347,332
2024-05-16 7.74 8.09 7.74 8 +2.96% 34,682 27,683,982
2024-05-15 7.84 7.98 7.68 7.77 -0.89% 25,337 19,865,559
2024-05-14 7.77 7.98 7.77 7.84 +1.03% 22,508 17,699,694
2024-05-13 8 8.1 7.75 7.76 -4.32% 36,280 28,442,571
2024-05-10 8.4 8.42 8.05 8.11 -2.87% 29,886 24,317,199
2024-05-09 8.26 8.5 8.26 8.35 +1.46% 27,168 22,776,706
2024-05-08 8.5 8.54 8.21 8.23 -3.97% 38,827 32,421,704
2024-05-07 8.59 8.69 8.43 8.57 -0.46% 43,465 37,138,781
2024-05-06 8.41 8.83 8.41 8.61 +2.74% 57,576 49,576,792
2024-04-30 8.64 8.95 8.28 8.38 -1.99% 62,194 53,363,938
2024-04-29 8.3 8.56 8.1 8.55 +5.17% 64,924 54,340,375
2024-04-26 7.82 8.37 7.75 8.13 +3.04% 69,516 55,781,195
2024-04-25 7.74 7.93 7.55 7.89 -1% 54,892 42,845,517
2024-04-24 7.54 8.1 7.54 7.97 +5.98% 52,655 41,467,978
2024-04-23 7.37 7.63 7.3 7.52 +3.72% 41,164 30,869,493
2024-04-22 7.59 7.59 7.16 7.25 -4.61% 42,413 31,058,912
2024-04-19 7.51 7.7 7.38 7.6 +1.2% 45,173 34,048,175
2024-04-18 7.66 7.76 7.3 7.51 -1.18% 54,025 40,798,106
2024-04-17 6.79 7.6 6.79 7.6 +13.1% 71,453 52,527,083
2024-04-16 7.4 7.44 6.72 6.72 -11.11% 83,193 57,793,978
2024-04-15 8.45 8.58 7.41 7.56 -9.89% 94,896 73,363,199
2024-04-12 8.59 8.86 8.33 8.39 -2.21% 61,858 53,044,782
2024-04-11 8.8 8.96 8.57 8.58 -3.38% 74,011 64,701,286
2024-04-10 9.38 9.47 8.73 8.88 -6.43% 98,112 88,494,644
2024-04-09 9.33 9.68 9.3 9.49 +1.17% 111,885 106,262,221
2024-04-08 8.96 9.86 8.96 9.38 +4.69% 156,348 147,509,005
2024-04-03 9.48 9.48 8.8 8.96 -5.98% 113,635 102,875,437
2024-04-02 9.92 9.93 9.4 9.53 -5.64% 148,321 142,859,695
2024-04-01 9.91 10.45 9.72 10.1 +1.81% 189,348 189,481,136
2024-03-29 10.15 10.45 9.91 9.92 -7.12% 222,030 224,131,711
2024-03-28 9.35 10.88 9.16 10.68 +7.23% 328,524 325,330,508
2024-03-27 8.76 10.39 8.29 9.96 +15.01% 252,206 240,643,324
2024-03-26 8.84 8.92 8.4 8.66 -1.25% 64,912 56,147,169
2024-03-25 9.07 9.18 8.75 8.77 -3.63% 64,599 58,028,173
2024-03-22 9.33 9.38 8.97 9.1 -2.99% 68,251 62,255,026
2024-03-21 9.28 9.42 9.06 9.38 +0.86% 81,481 75,576,962
2024-03-20 9.2 9.39 9.11 9.3 +1.53% 73,478 67,962,737
2024-03-19 9.11 9.6 9.05 9.16 +0.66% 111,767 103,873,732
2024-03-18 8.85 9.12 8.82 9.1 +3.64% 92,475 83,211,871
2024-03-15 8.52 8.8 8.46 8.78 +2.45% 97,538 84,675,283
2024-03-14 8.85 8.89 8.39 8.57 -2.5% 99,342 85,834,723
2024-03-13 8.8 8.9 8.69 8.79 +0.11% 86,286 75,805,488
2024-03-12 8.74 8.78 8.48 8.78 +0.57% 102,108 88,550,486
2024-03-11 8.63 8.82 8.43 8.73 -0.91% 123,915 106,459,070
2024-03-08 8.7 9.19 8.33 8.81 +2.09% 149,322 129,510,405
2024-03-07 8.32 8.98 8.26 8.63 +4.73% 127,828 110,446,507
2024-03-06 7.96 8.29 7.9 8.24 +2.87% 61,983 50,362,877
2024-03-05 8.31 8.33 7.95 8.01 -4.07% 63,500 51,536,858
2024-03-04 8.4 8.5 8.08 8.35 -0.36% 72,444 60,199,187
2024-03-01 8.14 8.4 8.02 8.38 +3.08% 86,542 71,343,528
2024-02-29 7.72 8.23 7.61 8.13 +4.77% 89,183 71,338,821
2024-02-28 8.94 8.97 7.71 7.76 -12.32% 145,416 122,389,607
2024-02-27 8.58 8.88 8.38 8.85 +1.49% 97,439 84,375,800
2024-02-26 8.5 8.96 8.16 8.72 +3.93% 124,736 107,166,720
2024-02-23 7.83 8.43 7.75 8.39 +7.15% 105,304 85,355,925
2024-02-22 7.34 7.88 7.32 7.83 +7.41% 93,632 71,073,401
2024-02-21 7.06 7.64 6.92 7.29 +1.82% 94,964 69,899,272
2024-02-20 6.93 7.18 6.68 7.16 +1.99% 94,686 66,195,681
2024-02-19 6.8 7.46 6.77 7.02 +4.78% 161,757 113,927,769
2024-02-08 5.66 6.7 5.1 6.7 +20.07% 191,745 116,131,487
2024-02-07 6.18 6.3 5.35 5.58 -9.71% 167,687 94,142,390
2024-02-06 6.06 6.51 5.65 6.18 -5.36% 124,854 74,877,072
2024-02-05 7.72 7.72 6.24 6.53 -16.28% 121,544 79,695,631
2024-02-02 8.42 8.7 7.43 7.8 -7.36% 64,373 50,944,858
2024-02-01 8.61 8.61 8.05 8.42 -2.21% 49,273 41,157,033
2024-01-31 9.38 9.38 8.52 8.61 -7.32% 48,497 42,959,443
2024-01-30 9.62 9.9 9.28 9.29 -4.42% 41,282 39,142,406
2024-01-29 10.38 10.4 9.65 9.72 -6.36% 45,420 44,991,233
2024-01-26 10.27 10.55 10.25 10.38 +1.07% 48,123 50,221,058
2024-01-25 9.84 10.32 9.79 10.27 +4.8% 49,271 49,672,504
2024-01-24 9.58 9.92 9.36 9.8 +2.3% 60,876 58,690,728
2024-01-23 9.86 9.92 9.4 9.58 -3.52% 61,179 58,351,795
2024-01-22 10.62 10.7 9.71 9.93 -6.5% 39,906 40,951,024
2024-01-19 10.96 10.96 10.6 10.62 -1.94% 32,587 34,985,554
2024-01-18 11.06 11.16 10.5 10.83 -2.17% 46,878 50,509,997
2024-01-17 11.26 11.45 11.07 11.07 -1.86% 29,951 33,688,694
2024-01-16 11.36 11.44 11.06 11.28 -0.7% 27,837 31,177,987
2024-01-15 11.36 11.5 11.2 11.36 -0.61% 27,621 31,345,165
2024-01-12 11.6 11.75 11.41 11.43 -1.64% 26,441 30,584,665
2024-01-11 11.36 11.65 11.36 11.62 +2.29% 29,566 34,086,411
2024-01-10 11.62 11.62 11.25 11.36 -1.98% 28,096 31,979,145
2024-01-09 11.48 11.81 11.48 11.59 +1.22% 28,982 33,739,220
2024-01-08 11.63 11.71 11.45 11.45 -1.46% 27,569 31,912,158
2024-01-05 11.86 11.95 11.55 11.62 -1.69% 36,721 43,098,530
2024-01-04 11.96 12 11.64 11.82 -0.51% 38,294 45,367,284
2024-01-03 12.2 12.21 11.76 11.88 -2.54% 51,296 61,129,203
2024-01-02 11.78 12.45 11.78 12.19 +3.39% 79,302 96,562,466

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

шУЭшЛ▒шгЕхдЗ 300293

2024年至今

щЗСщАЪчБ╡ 300091

2023年全年

ф╕Йц╣ШхН░ш▒б 000863

2024年至今

ц╡╖чОЛчФЯчЙй 000078

2023年全年

хНЪц▒ЗчзСцКА 688004

2024年一季度

ч║╜хиБшВбф╗╜ 603699

2024年一季度

STц░╕цВж 603879

2022-2023两年

щЗСчФ░шВбф╗╜ 601609

2024年一季度

хоЙх╜йщлШчзС 600207

近三个月

ц╡Щц╡╖х╛╖цЫ╝ 688577

2023年全年

热门概念板块

半导体

ф╕ншКпхЫ╜щЩЕ (688981)

2022-2023两年
储能电池

цМпхНОчзСцКА (000733)

2024年一季度
医疗器械

щШ│цЩохМ╗чЦЧ (300030)

近三个月
芯片

хЕих┐ЧчзСцКА (300458)

2023年全年
新能源汽车

хоБх╛╖цЧ╢ф╗г (300750)

2024年至今
5G通信

х╣┐хТМщАЪ (300638)

2024年至今
智能制造

цнгц│░чФ╡хЩи (601877)

近期数据
军工

ф╕ншИкщлШчзС (600862)

2024年至今

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