хОЪцЩошВбф╗╜ 300471

数据更新至:

添加到对比分析

9.77 +1.98%

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

9.77
+1.98% +0.19
9.55
开盘价
9.88
最高价
9.47
最低价
71,296
成交量
数据更新至: 2025-03-25

技术指标

9.79
MA5 (5日均线)
9.70
MA10 (10日均线)
9.52
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 9.55 9.88 9.47 9.77 +1.98% 71,296 69,242,887
2025-03-24 9.89 9.98 9.35 9.58 -3.52% 122,243 118,263,785
2025-03-21 9.92 10.28 9.86 9.93 -0.5% 177,643 179,013,466
2025-03-20 9.67 9.98 9.62 9.98 +2.78% 136,968 135,425,641
2025-03-19 9.6 9.9 9.58 9.71 +0.83% 114,693 111,879,047
2025-03-18 9.6 9.67 9.5 9.63 +0.1% 55,356 53,153,513
2025-03-17 9.53 9.74 9.48 9.62 +0.94% 80,061 77,011,059
2025-03-14 9.63 9.65 9.37 9.53 -1.55% 99,506 94,336,176
2025-03-13 9.66 9.93 9.5 9.68 +0.94% 119,528 115,945,554
2025-03-12 9.87 9.89 9.57 9.59 -1.44% 98,560 95,019,339
2025-03-11 9.68 9.8 9.6 9.73 -0.71% 97,162 94,129,824
2025-03-10 9.66 10.05 9.54 9.8 +1.45% 167,038 164,205,398
2025-03-07 9.25 9.81 9.2 9.66 +4.55% 245,869 234,997,057
2025-03-06 9.08 9.29 9.08 9.24 +1.65% 62,839 57,936,523
2025-03-05 9.14 9.18 8.98 9.09 -0.76% 52,205 47,284,955
2025-03-04 9 9.23 8.95 9.16 +1.33% 43,401 39,606,059
2025-03-03 8.99 9.21 8.91 9.04 +0.44% 59,704 54,381,803
2025-02-28 9.3 9.37 8.99 9 -3.33% 68,758 63,002,547
2025-02-27 9.34 9.41 9.16 9.31 -0.64% 68,609 63,713,561
2025-02-26 9.22 9.43 9.22 9.37 +1.41% 83,289 77,641,706
2025-02-25 9.3 9.31 9.18 9.24 0% 56,363 52,199,147
2025-02-24 9.2 9.35 9.12 9.24 +0.33% 64,326 59,465,243
2025-02-21 9.24 9.28 9.13 9.21 -0.32% 72,758 66,848,275
2025-02-20 9.14 9.26 9.08 9.24 +0.87% 62,686 57,601,855
2025-02-19 8.88 9.21 8.87 9.16 +2.69% 65,972 59,881,008
2025-02-18 9.15 9.22 8.88 8.92 -2.41% 71,208 64,627,562
2025-02-17 9.15 9.25 9.05 9.14 -0.11% 56,069 51,264,678
2025-02-14 9.05 9.27 9.03 9.15 +0.88% 47,457 43,314,339
2025-02-13 9.21 9.28 9.06 9.07 -2.26% 58,115 53,155,140
2025-02-12 9.24 9.4 9.16 9.28 -0.43% 78,346 72,491,114
2025-02-11 9.09 9.55 8.93 9.32 +2.19% 113,370 104,934,964
2025-02-10 9.03 9.13 9.03 9.12 +0.66% 53,229 48,380,732
2025-02-07 8.85 9.16 8.84 9.06 +2.14% 68,666 62,030,470
2025-02-06 8.72 8.88 8.65 8.87 +1.6% 42,550 37,388,516
2025-02-05 8.59 8.75 8.55 8.73 +2.11% 33,358 28,938,473
2025-01-27 8.71 8.87 8.49 8.55 -1.84% 46,096 39,869,044
2025-01-24 8.7 8.79 8.63 8.71 +0.11% 39,702 34,564,756
2025-01-23 8.85 9.06 8.7 8.7 -1.02% 36,768 32,730,861
2025-01-22 8.95 8.95 8.77 8.79 -1.79% 28,531 25,207,229
2025-01-21 9.08 9.12 8.91 8.95 -1% 38,338 34,375,119
2025-01-20 9.01 9.15 8.92 9.04 +0.67% 37,868 34,256,510
2025-01-17 9.01 9.1 8.94 8.98 -1.21% 42,343 38,146,254
2025-01-16 9.1 9.24 8.98 9.09 +0.44% 39,671 36,172,983
2025-01-15 9.21 9.27 9.03 9.05 -1.74% 37,375 34,042,193
2025-01-14 8.95 9.25 8.92 9.21 +3.83% 50,071 45,601,768
2025-01-13 8.78 9 8.66 8.87 -0.22% 41,945 37,091,303
2025-01-10 9.25 9.35 8.87 8.89 -4.72% 63,205 57,552,545
2025-01-09 9.55 9.55 9.26 9.33 -2.2% 70,035 65,648,054
2025-01-08 9.49 9.72 9.28 9.54 -0.31% 90,261 85,874,613
2025-01-07 9.15 9.79 9 9.57 +6.1% 114,983 109,353,127
2025-01-06 9.11 9.23 8.78 9.02 -2.38% 69,863 62,889,035
2025-01-03 9.3 9.65 8.97 9.24 0% 94,770 88,273,360
2025-01-02 9.46 9.66 9.21 9.24 -2.33% 87,283 81,823,214
2024-12-31 9.58 10.2 9.45 9.46 +1.07% 145,447 143,252,668
2024-12-30 9.69 9.69 9.34 9.36 -3.31% 48,840 46,065,748
2024-12-27 9.43 9.77 9.43 9.68 +2.65% 47,355 45,759,799
2024-12-26 9.33 9.62 9.25 9.43 +1.73% 41,944 39,669,005
2024-12-25 9.57 9.57 9.15 9.27 -2.93% 53,029 49,303,926
2024-12-24 9.69 9.74 9.43 9.55 +0.32% 37,916 36,345,985
2024-12-23 10.13 10.16 9.48 9.52 -6.02% 78,098 76,175,063
2024-12-20 10.1 10.22 10.07 10.13 +0.3% 48,985 49,675,206
2024-12-19 10 10.24 9.93 10.1 +0.5% 65,724 66,110,556
2024-12-18 10.18 10.28 10.01 10.05 -1.28% 60,246 61,056,879
2024-12-17 10.61 10.67 10.16 10.18 -4.77% 83,285 86,175,170
2024-12-16 10.7 10.91 10.6 10.69 -0.56% 57,767 62,128,497
2024-12-13 10.87 11 10.7 10.75 -2.18% 90,407 97,857,741
2024-12-12 10.86 11.04 10.66 10.99 +1.01% 115,632 125,784,733
2024-12-11 10.82 10.94 10.82 10.88 -0.09% 67,339 73,237,956
2024-12-10 11.26 11.33 10.86 10.89 -0.73% 106,379 117,830,010
2024-12-09 10.98 11.14 10.85 10.97 -0.27% 83,875 92,396,058
2024-12-06 10.86 11.15 10.79 11 +0.55% 115,658 126,961,798
2024-12-05 11.14 11.3 10.92 10.94 -0.18% 138,427 153,883,296
2024-12-04 10.78 11.19 10.72 10.96 +1.01% 123,927 136,049,384
2024-12-03 10.71 10.97 10.64 10.85 +0.74% 80,623 86,948,303
2024-12-02 10.65 10.82 10.62 10.77 +1.03% 66,738 71,559,324
2024-11-29 10.57 10.75 10.29 10.66 +1.72% 80,687 85,035,602
2024-11-28 10.49 10.69 10.47 10.48 -0.1% 64,231 68,039,949
2024-11-27 10.32 10.5 10.01 10.49 +1.94% 72,460 74,297,040
2024-11-26 10.56 10.66 10.23 10.29 -2.65% 72,319 75,302,421
2024-11-25 10.36 10.67 10.23 10.57 +1.44% 80,267 83,890,942
2024-11-22 10.86 11.17 10.38 10.42 -5.62% 134,541 145,647,222
2024-11-21 10.66 11.47 10.66 11.04 +2.7% 180,399 199,833,114
2024-11-20 10.42 10.87 10.37 10.75 +3.17% 99,909 106,426,645
2024-11-19 10.1 10.43 10.04 10.42 +3.17% 71,450 72,895,131
2024-11-18 10.63 10.73 10.06 10.1 -3.9% 83,043 85,100,326
2024-11-15 10.94 11.01 10.51 10.51 -3.13% 76,312 82,390,037
2024-11-14 11.11 11.35 10.81 10.85 -3.3% 87,275 96,308,433
2024-11-13 11.29 11.46 10.96 11.22 -2.18% 120,824 134,654,285
2024-11-12 11.69 11.75 11.27 11.47 -2.05% 146,944 169,363,774
2024-11-11 11.41 11.81 11.31 11.71 +2.72% 183,150 213,340,932
2024-11-08 11.4 11.61 11.23 11.4 -1.21% 238,667 272,216,289
2024-11-07 11.2 11.9 11.04 11.54 +7.15% 366,498 419,900,687
2024-11-06 10.73 10.96 10.62 10.77 +0.37% 145,916 157,873,353
2024-11-05 10.46 10.88 10.4 10.73 +4.17% 140,792 150,097,950
2024-11-04 10 10.37 9.92 10.3 +2.79% 79,042 80,584,003
2024-11-01 10.58 10.62 10 10.02 -6.09% 127,739 130,604,342
2024-10-31 10.58 10.84 10.55 10.67 +1.81% 115,661 123,573,360
2024-10-30 10.56 10.65 10.28 10.48 -1.32% 100,835 105,387,559
2024-10-29 10.95 11.07 10.53 10.62 -3.01% 131,470 141,293,864
2024-10-28 10.61 10.97 10.61 10.95 +3.11% 160,819 174,521,205
2024-10-25 10.35 10.78 10.34 10.62 +1.63% 133,919 142,442,432
2024-10-24 10.83 10.89 10.45 10.45 -5.09% 147,897 157,061,442
2024-10-23 10.68 11.23 10.61 11.01 +4.16% 262,225 286,160,511
2024-10-22 10.5 10.66 10.4 10.57 +0.09% 125,395 132,386,985
2024-10-21 10.51 10.73 10.48 10.56 -0.09% 151,591 160,573,379
2024-10-18 10.36 10.74 10.24 10.57 +1.15% 160,599 168,208,660
2024-10-17 10.9 10.95 10.4 10.45 -3.51% 165,482 175,191,808
2024-10-16 10.02 10.91 10.02 10.83 +5.97% 225,488 240,951,154
2024-10-15 10.41 10.65 10.2 10.22 -4.58% 144,852 151,204,816
2024-10-14 10.23 10.74 9.95 10.71 +2.78% 194,779 203,624,657
2024-10-11 10.18 11.18 9.89 10.42 +2.26% 191,328 200,446,546
2024-10-10 10.2 10.68 10 10.19 -0.1% 106,220 109,539,826
2024-10-09 11.24 11.5 10.1 10.2 -14.29% 194,508 210,809,276
2024-10-08 12.45 12.51 10.86 11.9 +13.44% 281,519 330,156,780
2024-09-30 9.68 10.63 9.37 10.49 +13.77% 235,088 237,074,750
2024-09-27 8.82 9.37 8.8 9.22 +5.86% 151,911 138,103,409
2024-09-26 8.48 8.71 8.43 8.71 +2.59% 64,589 55,512,852
2024-09-25 8.5 8.67 8.46 8.49 +0.59% 66,623 57,094,110
2024-09-24 8.3 8.47 8.25 8.44 +2.3% 51,859 43,449,706
2024-09-23 8.26 8.36 8.2 8.25 -0.24% 27,890 23,064,188
2024-09-20 8.32 8.35 8.22 8.27 -0.6% 23,371 19,319,613
2024-09-19 8.2 8.36 8.13 8.32 +1.96% 28,881 23,905,886
2024-09-18 8.21 8.26 7.88 8.16 -0.85% 29,289 23,675,444
2024-09-13 8.31 8.39 8.18 8.23 -1.32% 29,654 24,463,122
2024-09-12 8.46 8.57 8.33 8.34 -1.53% 34,117 28,789,196
2024-09-11 8.37 8.57 8.33 8.47 +0.95% 46,294 39,098,743
2024-09-10 8.32 8.48 8.18 8.39 +1.7% 44,251 36,879,794
2024-09-09 8.36 8.45 8.17 8.25 -0.72% 39,130 32,396,629
2024-09-06 8.8 8.86 8.29 8.31 -6.1% 94,171 79,904,293
2024-09-05 8.88 8.98 8.75 8.85 -1.56% 77,172 68,298,724
2024-09-04 8.78 9.27 8.65 8.99 +1.24% 113,838 102,477,725
2024-09-03 8.91 9.1 8.7 8.88 -0.56% 77,172 68,682,571
2024-09-02 9.06 9.3 8.91 8.93 -1.76% 108,095 98,486,150
2024-08-30 8.7 9.19 8.68 9.09 +1.56% 133,630 121,174,846
2024-08-29 8.87 9.24 8.53 8.95 +2.76% 121,363 107,765,840
2024-08-28 8.64 9.12 8.52 8.71 -1.02% 88,469 77,970,759
2024-08-27 8.94 9.39 8.68 8.8 -3.3% 112,936 100,494,079
2024-08-26 8.96 9.69 8.85 9.1 +0.44% 187,159 173,606,295
2024-08-23 8.7 9.18 8.63 9.06 +2.26% 160,155 144,525,598
2024-08-22 8.7 8.86 8.47 8.86 +1.84% 116,771 101,487,725
2024-08-21 8.76 8.83 8.56 8.7 -2.14% 97,312 84,601,786
2024-08-20 8.63 9.19 8.25 8.89 +2.89% 177,623 154,119,934
2024-08-19 8.36 8.86 8.3 8.64 +2.86% 140,544 121,794,661
2024-08-16 8.59 8.74 8.32 8.4 -1.98% 75,019 63,801,919
2024-08-15 8.45 8.69 8.33 8.57 +0.12% 96,010 81,493,525
2024-08-14 8.64 8.77 8.43 8.56 -0.81% 109,082 93,640,998
2024-08-13 8.31 8.78 8.31 8.63 -0.58% 152,455 129,472,491
2024-08-12 7.76 9.31 7.7 8.68 +11.86% 192,748 167,422,842
2024-08-09 7.88 7.98 7.75 7.76 -1.52% 17,517 13,732,463
2024-08-08 8 8.02 7.79 7.88 -1.01% 22,271 17,530,846
2024-08-07 7.89 8.05 7.89 7.96 +0.25% 22,230 17,745,122
2024-08-06 7.93 7.98 7.86 7.94 +1.4% 24,748 19,596,939
2024-08-05 8.01 8.15 7.82 7.83 -2.85% 37,844 30,136,704
2024-08-02 8.21 8.31 8.04 8.06 -1.71% 45,789 37,409,697
2024-08-01 8.06 8.45 8.06 8.2 +1.74% 71,496 58,978,732
2024-07-31 7.79 8.13 7.76 8.06 +3.2% 55,571 44,524,123
2024-07-30 7.7 7.87 7.62 7.81 +0.51% 36,648 28,542,323
2024-07-29 7.84 8.1 7.73 7.77 -0.13% 40,783 32,041,439
2024-07-26 7.57 7.81 7.5 7.78 +3.87% 40,477 31,320,015
2024-07-25 7.46 7.63 7.38 7.49 +0.54% 20,332 15,221,889
2024-07-24 7.62 7.66 7.42 7.45 -1.84% 26,336 19,699,025
2024-07-23 7.78 7.85 7.58 7.59 -2.19% 27,895 21,565,615
2024-07-22 7.72 7.78 7.65 7.76 +0.52% 23,251 17,959,828
2024-07-19 7.62 7.76 7.48 7.72 +1.05% 33,752 25,752,615
2024-07-18 7.62 7.7 7.42 7.64 +0.53% 30,175 22,750,929
2024-07-17 7.85 7.89 7.6 7.6 -3.68% 34,920 26,829,951
2024-07-16 8.08 8.15 7.86 7.89 -3.43% 43,943 35,010,067
2024-07-15 8.12 8.25 7.93 8.17 +1.49% 56,896 46,121,086
2024-07-12 8.04 8.16 7.98 8.05 +0.25% 28,621 23,097,836
2024-07-11 7.76 8.1 7.76 8.03 +5.24% 44,473 35,374,860
2024-07-10 7.8 7.86 7.59 7.63 -2.3% 24,655 19,051,308
2024-07-09 7.77 7.84 7.42 7.81 +1.56% 38,381 29,368,943
2024-07-08 7.89 7.94 7.65 7.69 -3.15% 26,471 20,568,362
2024-07-05 7.96 7.99 7.78 7.94 +1.28% 20,375 16,101,231
2024-07-04 8.15 8.17 7.82 7.84 -2.61% 28,385 22,524,705
2024-07-03 8.06 8.13 8 8.05 -0.12% 21,123 17,042,612
2024-07-02 7.95 8.15 7.92 8.06 +1.13% 31,610 25,476,631
2024-07-01 7.88 8.05 7.79 7.97 +1.14% 30,475 24,193,718
2024-06-28 7.87 8.1 7.85 7.88 +0.25% 28,881 23,066,467
2024-06-27 8.01 8.13 7.86 7.86 -2.6% 37,519 29,995,066
2024-06-26 7.7 8.11 7.58 8.07 +5.22% 38,506 30,158,627
2024-06-25 7.73 7.88 7.59 7.67 -0.52% 29,659 22,891,715
2024-06-24 8.01 8.03 7.7 7.71 -3.99% 33,771 26,366,887
2024-06-21 8.14 8.19 8.03 8.03 -1.23% 22,575 18,241,873
2024-06-20 8.43 8.5 8.12 8.13 -3.44% 35,054 28,950,752
2024-06-19 8.58 8.59 8.4 8.42 -0.94% 29,177 24,783,689
2024-06-18 8.38 8.53 8.38 8.5 +1.92% 28,298 23,995,435
2024-06-17 8.32 8.48 8.32 8.34 -1.07% 23,247 19,511,172
2024-06-14 8.49 8.55 8.33 8.43 -0.82% 27,497 23,217,270
2024-06-13 8.57 8.6 8.46 8.5 -0.82% 28,459 24,246,210
2024-06-12 8.41 8.62 8.37 8.57 +1.9% 40,696 34,646,802
2024-06-11 8.47 8.48 8.31 8.41 -1.06% 35,737 29,966,502
2024-06-07 8.29 8.54 8.26 8.5 +3.79% 54,574 45,909,300
2024-06-06 8.78 8.81 8.12 8.19 -6.08% 76,647 63,876,343
2024-06-05 8.93 8.99 8.72 8.72 -2.35% 33,582 29,747,283
2024-06-04 9 9.14 8.82 8.93 -1.54% 55,824 49,959,531
2024-06-03 9.23 9.46 9.07 9.07 -2.47% 52,838 48,624,547
2024-05-31 9.25 9.44 9.11 9.3 -0.75% 72,454 66,865,151
2024-05-30 9.29 9.59 9.18 9.37 +2.18% 97,726 92,447,120
2024-05-29 9.19 9.35 9.1 9.17 -0.33% 33,629 31,009,445
2024-05-28 9.1 9.27 9 9.2 +1.43% 41,268 37,934,297
2024-05-27 9 9.09 8.84 9.07 +0.55% 33,772 30,316,962
2024-05-24 9.16 9.22 8.78 9.02 -2.49% 51,440 46,673,411
2024-05-23 9.37 9.52 9.12 9.25 -1.18% 80,146 74,897,250
2024-05-22 9.27 9.43 9.21 9.36 +0.97% 37,062 34,593,728
2024-05-21 9.4 9.46 9.2 9.27 -2.22% 44,824 41,521,010
2024-05-20 9.4 9.65 9.3 9.48 +0.85% 48,675 46,066,578
2024-05-17 9.27 9.44 9.2 9.4 +0.64% 36,903 34,519,388
2024-05-16 9.3 9.44 9.25 9.34 +0.43% 38,736 36,219,166
2024-05-15 9.27 9.52 9.14 9.3 +0.32% 43,472 40,623,310
2024-05-14 9.36 9.5 9.19 9.27 -1.07% 49,465 46,011,810
2024-05-13 9.57 9.59 9.27 9.37 -3.2% 73,846 69,473,271
2024-05-10 10.05 10.1 9.64 9.68 -3.68% 81,577 79,788,792
2024-05-09 9.98 10.23 9.91 10.05 +0.1% 89,221 89,934,889
2024-05-08 9.85 10.6 9.77 10.04 +0.9% 159,363 161,764,819
2024-05-07 9.55 10.12 9.44 9.95 +4.3% 117,960 115,607,208
2024-05-06 9.5 9.63 9.47 9.54 +1.6% 52,409 50,054,966
2024-04-30 9.63 9.69 9.24 9.39 -1.98% 65,617 61,712,085
2024-04-29 9.2 9.58 9.17 9.58 +4.7% 80,079 75,765,168
2024-04-26 8.8 9.25 8.7 9.15 -1.19% 85,503 77,287,745
2024-04-25 9.5 9.61 9.23 9.26 -0.22% 59,063 55,210,503
2024-04-24 9.23 9.32 9.19 9.28 +1.42% 48,024 44,445,372
2024-04-23 9.06 9.23 8.98 9.15 +1.67% 50,848 46,373,344
2024-04-22 9.09 9.15 8.63 9 -1.21% 57,657 51,497,227
2024-04-19 9.23 9.35 9.01 9.11 -1.3% 70,927 64,915,902
2024-04-18 9.38 9.71 9.21 9.23 -3.05% 119,381 112,217,751
2024-04-17 8.65 9.98 8.65 9.52 +13.33% 130,158 122,130,836
2024-04-16 9.35 9.35 8.29 8.4 -10.64% 106,815 92,226,752
2024-04-15 10.01 10.11 9.22 9.4 -5.91% 89,872 85,645,955
2024-04-12 10.19 10.28 9.94 9.99 -1.96% 50,097 50,490,819
2024-04-11 10.14 10.42 10.05 10.19 -0.49% 51,152 52,423,361
2024-04-10 10.63 10.63 10.15 10.24 -3.76% 65,769 67,684,998
2024-04-09 10.58 10.74 10.48 10.64 +0.57% 51,042 54,132,695
2024-04-08 10.86 10.97 10.52 10.58 -2.49% 51,329 54,702,894
2024-04-03 10.99 11.07 10.7 10.85 -2.08% 69,278 75,161,611
2024-04-02 11.14 11.41 10.99 11.08 -0.27% 72,521 81,174,991
2024-04-01 11.06 11.2 11.01 11.11 +0.54% 71,537 79,522,997
2024-03-29 10.73 11.26 10.68 11.05 +2.89% 80,039 88,423,366
2024-03-28 10.52 10.95 10.47 10.74 +2.19% 80,892 87,094,396
2024-03-27 11.13 11.19 10.4 10.51 -6.49% 103,002 110,903,551
2024-03-26 11.2 11.48 10.91 11.24 -1.58% 121,351 135,505,361
2024-03-25 11.84 11.99 11.42 11.42 -4.99% 157,537 183,123,648
2024-03-22 12.3 13 11.75 12.02 -1.31% 286,091 350,763,857
2024-03-21 11.59 12.53 11.51 12.18 +5.18% 297,687 359,642,586
2024-03-20 11.42 11.77 11.3 11.58 +1.4% 121,162 139,823,794
2024-03-19 11.26 11.83 11.26 11.42 +1.42% 167,999 194,095,619
2024-03-18 11.1 11.3 11.1 11.26 +1.35% 92,575 103,883,771
2024-03-15 11.03 11.12 10.89 11.11 +0.91% 61,085 67,310,371
2024-03-14 11.11 11.21 10.77 11.01 -1.43% 85,582 94,064,200
2024-03-13 11.38 11.38 11.1 11.17 -1.85% 95,522 106,682,120
2024-03-12 11.17 11.4 11.07 11.38 +1.7% 130,873 147,646,619
2024-03-11 10.87 11.19 10.72 11.19 +2.85% 112,664 124,346,307
2024-03-08 10.91 11.15 10.58 10.88 -1.81% 164,214 177,915,962
2024-03-07 11.4 11.57 11.05 11.08 -2.64% 139,481 157,715,768
2024-03-06 11.28 11.75 11.25 11.38 -0.7% 151,577 174,275,804
2024-03-05 11.9 12.05 11.36 11.46 -5.6% 228,347 265,887,521
2024-03-04 12.33 12.62 11.52 12.14 -3.73% 344,777 413,412,714
2024-03-01 12.59 13.61 12.33 12.61 +5.17% 488,562 627,623,677
2024-02-29 9.88 11.99 9.75 11.99 +20.02% 345,005 388,748,177
2024-02-28 10.15 11.23 9.99 9.99 -1.58% 187,744 200,846,159
2024-02-27 9.79 10.15 9.77 10.15 +2.84% 60,095 60,363,798
2024-02-26 9.7 10.12 9.7 9.87 +2.49% 78,866 78,197,912
2024-02-23 9.47 9.64 9.32 9.63 +1.48% 63,010 59,942,802
2024-02-22 9.22 9.66 9.2 9.49 +1.82% 65,439 61,790,162
2024-02-21 8.96 9.61 8.96 9.32 +2.31% 70,472 66,378,423
2024-02-20 9.17 9.18 8.9 9.11 +0.11% 34,857 31,673,693
2024-02-19 8.96 9.3 8.88 9.1 +5.2% 74,441 67,855,484
2024-02-08 7.93 8.81 7.93 8.65 +9.08% 88,302 74,126,253
2024-02-07 8.05 8.26 7.8 7.93 -0.88% 76,687 61,583,504
2024-02-06 7.5 8.21 7.06 8 +4.99% 101,136 76,662,095
2024-02-05 8.61 8.7 7.5 7.62 -13.31% 108,107 85,053,591
2024-02-02 9.42 9.65 8.46 8.79 -6.69% 71,287 63,999,731
2024-02-01 9.55 9.73 9.31 9.42 -1.98% 54,495 51,780,948
2024-01-31 10.63 10.63 9.61 9.61 -9.6% 93,967 93,974,035
2024-01-30 10.88 10.92 10.51 10.63 -2.3% 41,594 44,559,765
2024-01-29 11.04 11.05 10.82 10.88 -1.45% 44,549 48,563,528
2024-01-26 10.95 11.14 10.9 11.04 +0.82% 52,968 58,306,547
2024-01-25 10.6 10.97 10.51 10.95 +3.01% 48,790 52,662,366
2024-01-24 10.66 10.98 10.32 10.63 +0.85% 87,407 92,871,960
2024-01-23 10.33 10.64 10.26 10.54 +0.86% 61,316 64,138,707
2024-01-22 11.35 11.39 10.3 10.45 -8.17% 76,000 82,157,207
2024-01-19 11.66 11.75 11.38 11.38 -2.65% 31,534 36,436,854
2024-01-18 11.8 11.99 11.33 11.69 -1.85% 57,637 66,873,400
2024-01-17 12.53 12.54 11.91 11.91 -5.18% 58,794 71,518,158
2024-01-16 12.95 12.97 12.38 12.56 -3.16% 77,761 98,001,604
2024-01-15 12.6 13.14 12.34 12.97 +1.89% 99,911 128,077,967
2024-01-12 12.6 13.47 12.57 12.73 +1.03% 106,003 137,082,804
2024-01-11 12.48 12.63 12.34 12.6 +0.88% 38,883 48,629,400
2024-01-10 12.46 12.66 12.16 12.49 -0.24% 45,708 56,940,880
2024-01-09 12.6 12.79 12.4 12.52 +0.89% 37,648 47,280,306
2024-01-08 13.06 13.09 12.4 12.41 -5.48% 76,105 96,559,208
2024-01-05 13.47 13.63 13.08 13.13 -2.67% 41,910 55,929,062
2024-01-04 13.63 13.8 13.44 13.49 -1.1% 39,783 53,853,230
2024-01-03 13.76 13.86 13.52 13.64 -1.59% 46,455 63,370,513
2024-01-02 13.78 13.98 13.69 13.86 +0.51% 68,580 95,019,856

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

хПМф╕АчзСцКА 300690

2024年一季度

ф╕нхиБчФ╡хнР 300270

2022-2023两年

хо╣чЩ╛чзСцКА 688005

近三个月

хоБц░┤щЫЖхЫв 603700

2022-2023两年

хПМчОпчзСцКА 000707

2022-2023两年

ф╕АцЛЦшВбф╗╜ 601038

近半年

цЛУшНЖчзСцКА 688072

2024年一季度

хНОц│░шВбф╗╜ 600308

近期数据

STхНОх╛о 600360

近三个月

хдйхНОцЦ░шГ╜ 300390

2023年全年

热门概念板块

虚拟现实
AI人工智能
光伏产业
大数据

ф╕нхЫ╜ш╜пф╗╢ (600536)

近半年
储能电池
半导体

ф╕нх╛охЕмхП╕ (688012)

2024年至今
芯片

хЫ╜ц░СцКАцЬп (300077)

2024年至今
生物医药

цБТчСЮхМ╗шНп (600276)

近半年

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