цЭнх╖ЮщлШцЦ░ 300478

数据更新至:

添加到对比分析

12.50 +0.16%

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

12.5
+0.16% +0.02
12.5
开盘价
12.61
最高价
12.25
最低价
27,703
成交量
数据更新至: 2025-03-25

技术指标

12.87
MA5 (5日均线)
13.27
MA10 (10日均线)
13.54
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 12.5 12.61 12.25 12.5 +0.16% 27,703 34,408,049
2025-03-24 12.81 13.12 12.16 12.48 -2.5% 56,809 71,210,407
2025-03-21 13.21 13.25 12.8 12.8 -3.47% 67,827 88,064,716
2025-03-20 13.24 13.49 13.09 13.26 -0.3% 47,305 62,871,035
2025-03-19 13.52 13.52 13.13 13.3 -1.85% 57,207 76,012,182
2025-03-18 13.84 13.88 13.44 13.55 -1.74% 59,708 81,221,863
2025-03-17 13.69 14.03 13.49 13.79 +1.4% 72,746 100,128,800
2025-03-14 13.43 13.71 13.11 13.6 +0.29% 81,957 109,635,421
2025-03-13 14 14.45 13.52 13.56 -2.16% 99,400 138,510,546
2025-03-12 13.49 14.25 13.41 13.86 +3.2% 118,751 164,802,531
2025-03-11 13.3 13.49 13.22 13.43 -1.03% 60,716 81,022,083
2025-03-10 13.79 13.83 13.45 13.57 -0.37% 58,850 79,959,378
2025-03-07 14.26 14.26 13.5 13.62 -5.81% 126,294 175,312,529
2025-03-06 14.11 15.18 14.05 14.46 +1.47% 178,477 259,698,941
2025-03-05 13.66 14.84 13.42 14.25 +3.11% 171,031 242,405,173
2025-03-04 13.1 14.06 13.07 13.82 +3.13% 119,095 161,949,276
2025-03-03 13.33 13.79 13.28 13.4 +0.53% 92,995 125,382,485
2025-02-28 13.96 14.34 13.27 13.33 -3.82% 124,674 172,746,529
2025-02-27 14.32 14.36 13.58 13.86 -3.28% 130,633 182,389,982
2025-02-26 14.21 14.76 14.19 14.33 -0.76% 129,535 186,336,152
2025-02-25 14.8 15.14 13.91 14.44 -3.35% 175,125 253,097,104
2025-02-24 15.66 15.69 14.84 14.94 -8.9% 217,033 330,048,470
2025-02-21 15.75 17.48 15 16.4 +1.99% 344,005 552,096,327
2025-02-20 16.73 17.47 15.93 16.08 -9.1% 323,611 537,811,227
2025-02-19 14.83 18.68 14.58 17.69 +9.2% 443,331 708,609,139
2025-02-18 15.8 18.1 15.47 16.2 +4.31% 511,403 854,124,562
2025-02-17 13.41 15.53 13 15.53 +20.02% 437,186 631,437,469
2025-02-14 10.6 12.94 10.37 12.94 +20.04% 310,775 358,607,642
2025-02-13 11.23 11.32 10.59 10.78 -5.69% 226,675 246,112,438
2025-02-12 11.98 12.99 11.17 11.43 -6% 367,985 444,704,481
2025-02-11 9.94 12.16 9.8 12.16 +20.04% 218,107 251,499,642
2025-02-10 9.66 10.26 9.44 10.13 +5.74% 78,595 78,053,403
2025-02-07 9.48 9.77 9.3 9.58 +1.05% 59,037 56,513,475
2025-02-06 9.61 9.66 9.22 9.48 -1.35% 46,668 43,937,382
2025-02-05 9.5 9.77 9.3 9.61 +3.67% 52,802 50,835,276
2025-01-27 9.11 9.35 8.96 9.27 +3.58% 36,625 33,810,467
2025-01-24 8.8 8.95 8.66 8.95 +1.7% 29,275 25,802,965
2025-01-23 8.8 8.97 8.63 8.8 +2.21% 33,741 29,825,807
2025-01-22 8.67 8.69 8.48 8.61 -0.69% 20,756 17,873,810
2025-01-21 9.03 9.07 8.55 8.67 -2.36% 34,975 30,334,707
2025-01-20 8.88 9.05 8.62 8.88 +1.14% 29,577 26,329,073
2025-01-17 8.88 8.96 8.7 8.78 -2.12% 22,329 19,640,619
2025-01-16 9.04 9.14 8.82 8.97 +0.34% 19,783 17,811,061
2025-01-15 9.28 9.28 8.9 8.94 -1.87% 22,348 20,194,128
2025-01-14 8.73 9.12 8.73 9.11 +5.56% 32,022 28,761,704
2025-01-13 8.54 8.67 8.21 8.63 +0.82% 26,143 22,173,746
2025-01-10 8.98 9.03 8.56 8.56 -4.46% 27,231 23,850,983
2025-01-09 8.93 9.1 8.85 8.96 +0.22% 26,403 23,705,008
2025-01-08 8.83 9.14 8.58 8.94 +1.02% 49,102 43,802,111
2025-01-07 8.45 8.9 8.32 8.85 +6.63% 40,380 34,809,175
2025-01-06 8.31 8.54 7.87 8.3 -0.12% 42,098 34,925,997
2025-01-03 9.02 9.15 8.3 8.31 -7.87% 53,431 45,957,764
2025-01-02 8.98 9.37 8.93 9.02 +0.11% 38,647 35,486,634
2024-12-31 9.23 9.35 8.97 9.01 -2.17% 27,327 24,882,388
2024-12-30 9.38 9.47 9 9.21 -1.6% 37,238 34,221,113
2024-12-27 9.25 9.67 9.19 9.36 +1.96% 45,374 42,940,337
2024-12-26 9.03 9.35 8.95 9.18 +1.21% 37,720 34,739,288
2024-12-25 9.31 9.31 8.75 9.07 -1.73% 52,459 47,298,084
2024-12-24 9.32 9.47 8.99 9.23 +0.44% 53,763 49,451,708
2024-12-23 10.12 10.15 9.11 9.19 -9.9% 80,049 76,100,414
2024-12-20 10.05 10.31 9.93 10.2 +0.89% 57,463 58,359,696
2024-12-19 10.05 10.59 10.05 10.11 +1% 54,720 55,959,158
2024-12-18 10.08 10.31 9.7 10.01 -0.99% 61,675 61,906,653
2024-12-17 11.06 11.16 10.1 10.11 -8.59% 93,924 97,215,480
2024-12-16 11.64 11.99 11 11.06 -8.6% 159,001 179,250,508
2024-12-13 12.07 13.13 11.88 12.1 -0.41% 238,237 299,317,879
2024-12-12 11.19 12.23 11.15 12.15 +8% 110,976 130,679,062
2024-12-11 10.88 11.44 10.76 11.25 +2.74% 56,225 62,271,838
2024-12-10 11.16 11.3 10.87 10.95 0% 36,097 39,802,503
2024-12-09 11.12 11.19 10.82 10.95 -1.88% 32,140 35,286,604
2024-12-06 11.24 11.24 10.93 11.16 -0.09% 25,401 28,170,173
2024-12-05 10.9 11.23 10.88 11.17 +2.38% 37,292 41,386,599
2024-12-04 10.99 11.22 10.81 10.91 -0.73% 28,261 30,919,344
2024-12-03 10.99 11.25 10.8 10.99 -0.45% 28,485 31,184,151
2024-12-02 11 11.09 10.84 11.04 +2.03% 20,954 22,991,230
2024-11-29 10.65 10.85 10.38 10.82 +2.08% 26,394 28,185,126
2024-11-28 10.53 10.86 10.53 10.6 -0.47% 27,708 29,754,474
2024-11-27 10.72 10.72 10.23 10.65 +0.47% 20,123 21,070,384
2024-11-26 10.65 10.75 10.51 10.6 -0.38% 21,645 22,946,994
2024-11-25 10.71 10.88 10.38 10.64 -1.02% 34,154 36,317,865
2024-11-22 10.97 11.15 10.63 10.75 -2.01% 41,195 45,086,535
2024-11-21 10.94 11.29 10.85 10.97 +0.09% 49,539 54,918,540
2024-11-20 10.72 11.05 10.65 10.96 +2.33% 58,657 64,081,927
2024-11-19 10.26 10.77 10.13 10.71 +4.49% 40,323 41,616,968
2024-11-18 10.6 10.67 9.95 10.25 -3.3% 38,628 39,544,568
2024-11-15 10.67 10.92 10.39 10.6 -0.09% 50,389 54,231,139
2024-11-14 11 11.08 10.58 10.61 -2.66% 38,584 41,338,423
2024-11-13 10.95 11.14 10.59 10.9 -0.46% 50,055 54,196,725
2024-11-12 11.22 11.28 10.8 10.95 -3.1% 50,257 55,361,871
2024-11-11 11.63 11.64 10.91 11.3 -3.75% 89,930 100,371,233
2024-11-08 11.8 11.84 11.52 11.74 -0.51% 74,141 86,608,738
2024-11-07 11.61 11.83 11.29 11.8 +0.51% 90,721 104,309,265
2024-11-06 11.16 12.44 11.04 11.74 +5.1% 133,942 157,456,974
2024-11-05 11.06 11.4 10.62 11.17 -0.71% 110,042 120,700,942
2024-11-04 10.41 11.63 10.41 11.25 +6.13% 129,834 144,724,480
2024-11-01 10.46 11.1 9.97 10.6 +0.95% 139,136 147,481,862
2024-10-31 9.74 10.74 9.67 10.5 +8.7% 117,859 121,168,154
2024-10-30 9.55 9.97 9.45 9.66 -0.62% 62,596 60,524,800
2024-10-29 10.22 10.5 9.71 9.72 -3.48% 100,839 101,679,261
2024-10-28 9.5 10.09 9.42 10.07 +6.67% 96,340 95,129,811
2024-10-25 9.22 9.56 9.22 9.44 +1.83% 56,826 53,690,390
2024-10-24 9.17 9.32 9.09 9.27 +0.11% 36,621 33,714,583
2024-10-23 9.32 9.67 9.2 9.26 -2.11% 76,124 71,799,610
2024-10-22 9 9.64 8.81 9.46 +4.3% 91,878 85,766,571
2024-10-21 8.69 9.08 8.61 9.07 +4.61% 78,655 69,584,950
2024-10-18 8.49 8.8 8.41 8.67 +2% 54,923 47,326,322
2024-10-17 8.71 8.88 8.48 8.5 -1.51% 36,692 31,749,542
2024-10-16 8.48 8.72 8.37 8.63 +0.7% 28,058 24,138,207
2024-10-15 8.54 8.78 8.48 8.57 -0.12% 43,023 37,327,274
2024-10-14 8.28 8.6 8.28 8.58 +4.25% 39,732 33,549,122
2024-10-11 8.55 8.66 8.13 8.23 -3.74% 45,580 37,888,785
2024-10-10 8.51 8.87 8.39 8.55 +2.03% 59,078 50,923,937
2024-10-09 9.5 9.56 8.38 8.38 -14.92% 92,101 81,861,799
2024-10-08 10.44 10.49 9.05 9.85 +9.93% 139,950 136,873,809
2024-09-30 8.24 9.08 7.99 8.96 +13.85% 104,025 88,868,188
2024-09-27 7.61 8.04 7.57 7.87 +4.38% 57,781 44,884,036
2024-09-26 7.37 7.54 7.36 7.54 +2.31% 41,017 30,544,613
2024-09-25 7.36 7.52 7.33 7.37 +1.1% 45,383 33,655,653
2024-09-24 7.18 7.32 7.14 7.29 +2.24% 31,936 23,144,272
2024-09-23 7.11 7.16 7.03 7.13 +0.85% 20,038 14,271,233
2024-09-20 7.21 7.21 7.04 7.07 -1.39% 19,807 14,029,937
2024-09-19 6.9 7.18 6.87 7.17 +4.52% 36,733 25,994,769
2024-09-18 7.05 7.05 6.76 6.86 -2% 27,087 18,567,753
2024-09-13 7.12 7.15 6.97 7 -1.55% 24,053 16,970,956
2024-09-12 7.15 7.25 7.11 7.11 -0.56% 29,867 21,439,413
2024-09-11 7.16 7.16 7.08 7.15 -0.28% 21,580 15,358,471
2024-09-10 7.1 7.19 7.05 7.17 +0.56% 25,539 18,202,272
2024-09-09 7.01 7.17 6.98 7.13 +0.14% 24,198 17,125,807
2024-09-06 7.04 7.35 6.96 7.12 +0.42% 55,708 39,673,431
2024-09-05 6.96 7.09 6.96 7.09 +2.31% 32,064 22,549,838
2024-09-04 7.02 7.07 6.91 6.93 -2.26% 32,210 22,455,855
2024-09-03 7 7.19 7 7.09 +0.71% 30,529 21,662,607
2024-09-02 7.24 7.26 7.04 7.04 -2.76% 39,573 28,220,819
2024-08-30 7.09 7.38 7.03 7.24 +2.12% 56,138 40,547,106
2024-08-29 6.98 7.11 6.89 7.09 +1.43% 40,870 28,747,778
2024-08-28 6.91 7.11 6.83 6.99 -0.29% 44,898 31,405,704
2024-08-27 7.09 7.25 6.91 7.01 -2.09% 61,033 42,959,382
2024-08-26 7.49 7.53 6.88 7.16 -4.28% 83,413 59,661,981
2024-08-23 7.57 7.75 7.47 7.48 -4.59% 91,950 69,830,631
2024-08-22 8.25 8.3 7.45 7.84 -6.33% 149,879 115,999,967
2024-08-21 7.95 8.49 7.95 8.37 -7.41% 187,118 154,240,041
2024-08-20 8.49 9.5 8.49 9.04 +14.14% 252,878 231,696,939
2024-08-19 7.31 8.69 7.28 7.92 +8.49% 126,874 100,473,546
2024-08-16 7.4 7.54 7.29 7.3 -1.88% 25,481 18,851,175
2024-08-15 7.27 7.48 7.16 7.44 +1.64% 26,296 19,426,527
2024-08-14 7.29 7.39 7.23 7.32 +0.83% 15,040 11,010,215
2024-08-13 7.1 7.26 7.02 7.26 +1.82% 14,839 10,637,278
2024-08-12 7.35 7.35 7.1 7.13 -1.52% 12,394 8,891,500
2024-08-09 7.2 7.31 7.19 7.24 +0.84% 19,990 14,503,561
2024-08-08 7.31 7.35 7.05 7.18 -1.64% 20,221 14,507,477
2024-08-07 7.13 7.36 7.1 7.3 +2.38% 30,382 22,119,250
2024-08-06 7.03 7.13 7 7.13 +3.03% 21,884 15,493,830
2024-08-05 7.16 7.29 6.88 6.92 -3.76% 23,969 17,003,293
2024-08-02 7.31 7.39 7.16 7.19 -2.84% 21,045 15,333,031
2024-08-01 7.42 7.64 7.35 7.4 0% 29,667 22,002,834
2024-07-31 7.24 7.42 7.17 7.4 +2.49% 33,320 24,319,886
2024-07-30 7.24 7.32 7.12 7.22 0% 15,564 11,235,916
2024-07-29 7.23 7.29 7.07 7.22 -0.41% 15,480 11,205,543
2024-07-26 7.18 7.26 7.11 7.25 +1.12% 18,059 12,973,149
2024-07-25 6.95 7.24 6.79 7.17 +3.02% 13,970 9,856,366
2024-07-24 7.09 7.09 6.88 6.96 -1.14% 10,635 7,403,611
2024-07-23 7.2 7.34 7.04 7.04 -2.76% 11,688 8,429,895
2024-07-22 7.17 7.25 7.07 7.24 +1.54% 10,287 7,386,552
2024-07-19 6.91 7.2 6.85 7.13 +2.59% 10,629 7,538,129
2024-07-18 6.96 7.06 6.75 6.95 -0.86% 12,359 8,480,350
2024-07-17 7.06 7.16 6.96 7.01 -1.54% 17,056 11,995,490
2024-07-16 7.22 7.27 7.03 7.12 -1.79% 20,367 14,533,770
2024-07-15 7.64 7.64 7.23 7.25 -2.29% 11,475 8,449,516
2024-07-12 7.46 7.6 7.34 7.42 -0.93% 9,820 7,318,331
2024-07-11 7.34 7.5 7.29 7.49 +4.03% 12,322 9,160,391
2024-07-10 7.44 7.44 7.14 7.2 -2.7% 11,246 8,174,844
2024-07-09 7.19 7.45 7.03 7.4 +2.92% 15,644 11,352,726
2024-07-08 7.49 7.54 7.16 7.19 -4.64% 13,627 9,898,300
2024-07-05 7.44 7.58 7.34 7.54 +0.53% 11,922 8,920,623
2024-07-04 7.78 7.91 7.45 7.5 -3.85% 15,380 11,691,132
2024-07-03 7.93 7.96 7.72 7.8 -1.76% 11,229 8,829,766
2024-07-02 7.64 8 7.64 7.94 +3.12% 17,441 13,779,997
2024-07-01 7.86 7.86 7.55 7.7 -1.28% 13,549 10,369,715
2024-06-28 7.72 7.94 7.64 7.8 +0.91% 10,809 8,475,074
2024-06-27 7.82 7.91 7.7 7.73 -1.02% 13,325 10,421,361
2024-06-26 7.48 7.84 7.35 7.81 +3.44% 12,778 9,746,587
2024-06-25 7.5 7.67 7.41 7.55 +1.21% 14,798 11,166,427
2024-06-24 7.7 7.75 7.39 7.46 -4.36% 15,520 11,698,759
2024-06-21 7.69 7.97 7.53 7.8 +1.17% 15,167 11,874,241
2024-06-20 7.92 7.92 7.69 7.71 -3.5% 16,993 13,208,339
2024-06-19 8.14 8.28 7.94 7.99 -1.48% 12,861 10,355,682
2024-06-18 7.71 8.15 7.48 8.11 +5.74% 25,954 20,629,301
2024-06-17 7.84 7.89 7.62 7.67 -2.42% 14,144 10,949,040
2024-06-14 7.87 7.89 7.61 7.86 +0.38% 13,466 10,493,851
2024-06-13 8 8.14 7.77 7.83 -1.51% 14,925 11,777,365
2024-06-12 7.78 7.98 7.6 7.95 +3.25% 14,230 11,215,586
2024-06-11 7.74 7.77 7.45 7.7 -1.53% 23,792 18,127,779
2024-06-07 7.44 7.94 7.31 7.82 +8.31% 39,777 30,727,516
2024-06-06 7.86 7.87 7.1 7.22 -8.26% 34,888 25,591,885
2024-06-05 8.06 8.09 7.78 7.87 -3.08% 19,795 15,606,491
2024-06-04 8.48 8.48 7.97 8.12 -4.36% 23,484 19,057,294
2024-06-03 8.85 8.91 8.41 8.49 -4.82% 24,558 21,135,164
2024-05-31 8.8 9 8.66 8.92 +2.29% 15,777 13,997,244
2024-05-30 8.69 8.92 8.53 8.72 -1.91% 10,069 8,844,355
2024-05-29 8.86 9.05 8.67 8.89 -0.11% 12,996 11,578,574
2024-05-28 9 9.27 8.86 8.9 -0.78% 14,273 12,844,471
2024-05-27 9.18 9.18 8.76 8.97 0% 13,070 11,602,516
2024-05-24 9.08 9.2 8.92 8.97 -0.44% 15,342 13,893,056
2024-05-23 9.35 9.38 8.96 9.01 -3.33% 15,292 13,868,077
2024-05-22 9.2 9.34 9.09 9.32 +1.3% 12,784 11,848,394
2024-05-21 9.55 9.6 9.11 9.2 -3.36% 17,275 15,937,338
2024-05-20 9.55 9.62 9.48 9.52 -0.31% 15,027 14,354,690
2024-05-17 9.43 9.56 9.22 9.55 +1.7% 18,410 17,347,389
2024-05-16 9.24 9.48 9.24 9.39 +2.18% 18,425 17,310,344
2024-05-15 9.11 9.38 8.99 9.19 +0.88% 19,220 17,765,496
2024-05-14 9.03 9.27 9.03 9.11 +0.89% 16,102 14,727,652
2024-05-13 9.43 9.45 9.02 9.03 -5.05% 24,262 22,173,381
2024-05-10 9.84 9.84 9.46 9.51 -2.96% 15,115 14,462,786
2024-05-09 9.77 9.97 9.75 9.8 +0.82% 15,852 15,602,197
2024-05-08 9.89 9.89 9.61 9.72 -1.72% 20,096 19,578,299
2024-05-07 9.67 9.91 9.61 9.89 +2.28% 18,483 18,087,320
2024-05-06 9.5 9.74 9.48 9.67 +2.11% 20,251 19,521,823
2024-04-30 9.56 9.68 9.31 9.47 -1.04% 18,248 17,279,092
2024-04-29 9.2 9.58 9.2 9.57 +3.01% 22,646 21,390,822
2024-04-26 9.32 9.35 9.03 9.29 +0.11% 23,784 21,880,094
2024-04-25 9.3 9.6 9.18 9.28 -1.28% 19,677 18,437,706
2024-04-24 9.19 9.46 9.09 9.4 +2.62% 19,554 18,258,332
2024-04-23 8.99 9.25 8.85 9.16 +2.69% 17,372 15,842,127
2024-04-22 9 9.11 8.72 8.92 -2.19% 18,688 16,645,415
2024-04-19 9.29 9.34 9.02 9.12 -0.33% 17,023 15,538,369
2024-04-18 9.43 9.44 9.04 9.15 -3.07% 26,329 24,282,589
2024-04-17 8.81 9.64 8.81 9.44 +8.01% 32,568 30,440,717
2024-04-16 9.6 9.69 8.53 8.74 -8.86% 37,707 33,431,050
2024-04-15 10.07 10.24 9.31 9.59 -5.98% 41,845 40,355,996
2024-04-12 10.2 10.5 10.15 10.2 +0.59% 19,910 20,530,033
2024-04-11 10.06 10.48 9.94 10.14 +0.3% 25,379 26,074,167
2024-04-10 10.58 10.6 9.91 10.11 -4.53% 40,101 40,825,846
2024-04-09 10.5 10.7 10.38 10.59 +2.02% 22,783 24,027,362
2024-04-08 11 11 10.31 10.38 -6.4% 44,301 47,103,401
2024-04-03 11.22 11.26 10.8 11.09 -1.16% 38,789 42,638,580
2024-04-02 11.08 11.35 10.98 11.22 +1.54% 49,162 55,286,142
2024-04-01 11.1 11.18 10.9 11.05 +0.91% 36,697 40,398,163
2024-03-29 10.66 11.08 10.61 10.95 +3.3% 38,701 41,863,285
2024-03-28 10.52 10.8 10.5 10.6 +0.95% 38,330 40,820,184
2024-03-27 10.78 10.82 10.46 10.5 -2.96% 27,761 29,499,531
2024-03-26 10.58 11 10.58 10.82 +1.5% 37,002 39,993,140
2024-03-25 10.95 11.09 10.6 10.66 -3.27% 46,116 50,201,364
2024-03-22 11.31 11.34 10.91 11.02 -2.82% 47,990 53,200,430
2024-03-21 11.14 11.41 11 11.34 +1.07% 53,736 60,311,025
2024-03-20 11.15 11.22 10.93 11.22 +0.36% 54,779 60,564,960
2024-03-19 10.9 11.49 10.88 11.18 +1.82% 73,533 82,762,954
2024-03-18 10.92 11 10.72 10.98 +1.01% 53,966 58,763,408
2024-03-15 10.32 11.06 10.21 10.87 +4.02% 62,537 67,009,010
2024-03-14 10.79 10.8 10.28 10.45 -4.57% 66,002 69,661,180
2024-03-13 10.43 11.13 10.26 10.95 +5.29% 99,967 107,058,602
2024-03-12 10.37 10.44 10.16 10.4 -0.1% 48,725 50,260,157
2024-03-11 10.3 10.59 10.23 10.41 +0.1% 57,216 59,351,621
2024-03-08 10.1 10.67 10.1 10.4 -3.08% 83,477 86,424,730
2024-03-07 9.38 11.02 9.38 10.73 +14.39% 128,414 130,643,394
2024-03-06 9.04 9.53 9.03 9.38 +2.85% 36,086 33,549,041
2024-03-05 9.4 9.4 9.06 9.12 -3.39% 31,347 28,741,022
2024-03-04 9.61 9.78 9.22 9.44 -1.77% 32,093 30,274,640
2024-03-01 9.45 9.69 9.28 9.61 +1.48% 38,110 36,265,490
2024-02-29 8.9 9.5 8.9 9.47 +3.61% 52,146 48,621,903
2024-02-28 10.35 10.47 9.01 9.14 -9.95% 94,407 92,650,348
2024-02-27 9.9 10.16 9.82 10.15 +1.5% 61,528 61,725,363
2024-02-26 9.9 10.33 9.84 10 -0.3% 70,357 70,647,428
2024-02-23 9.84 10.16 9.66 10.03 +0.3% 78,087 77,622,290
2024-02-22 9.56 10.43 9.17 10 +6.27% 103,742 99,834,942
2024-02-21 9.1 9.78 9 9.41 +3.41% 91,149 85,955,897
2024-02-20 8.87 9.44 8.53 9.1 +1.11% 103,111 94,091,726
2024-02-19 8.8 9.55 8.16 9 +13.07% 130,158 116,962,722
2024-02-08 6.81 7.96 6.75 7.96 +20.06% 72,098 53,192,730
2024-02-07 7.67 7.68 6.53 6.63 -13.67% 83,146 58,043,497
2024-02-06 7.64 8.15 7.03 7.68 -3.03% 75,503 56,701,706
2024-02-05 9.11 9.13 7.62 7.92 -13.44% 70,915 57,164,229
2024-02-02 9.8 10.24 8.84 9.15 -7.01% 44,770 42,217,216
2024-02-01 10.07 10.36 9.66 9.84 -5.38% 49,452 49,076,593
2024-01-31 11.68 11.68 10.32 10.4 -5.71% 45,819 49,157,070
2024-01-30 11.48 11.49 11.01 11.03 -2.82% 23,060 25,750,627
2024-01-29 12 12.16 11.27 11.35 -5.18% 28,581 32,865,531
2024-01-26 11.88 12.2 11.71 11.97 +1.53% 36,088 43,372,938
2024-01-25 11.16 11.86 11.06 11.79 +5.46% 37,550 43,370,657
2024-01-24 11.06 11.43 10.79 11.18 +1.18% 34,376 38,315,832
2024-01-23 11.45 11.53 10.9 11.05 -3.24% 43,426 47,857,879
2024-01-22 12.63 12.63 11.3 11.42 -7.53% 52,777 62,550,781
2024-01-19 12.7 12.7 12.31 12.35 -2.76% 36,717 45,717,076
2024-01-18 12.68 12.89 12.4 12.7 -1.47% 53,960 68,193,188
2024-01-17 13.04 13.25 12.89 12.89 -0.62% 44,493 57,985,736
2024-01-16 13.06 13.07 12.74 12.97 0% 37,374 48,396,781
2024-01-15 12.88 13.03 12.66 12.97 +1.01% 44,234 57,230,964
2024-01-12 13.24 13.24 12.82 12.84 -0.93% 52,217 67,775,492
2024-01-11 13.03 13.07 12.78 12.96 -0.77% 70,140 90,755,597
2024-01-10 12.78 13.3 12.77 13.06 +1.16% 80,540 105,224,792
2024-01-09 12.6 13.03 12.6 12.91 +2.22% 76,685 98,830,471
2024-01-08 13.15 13.19 12.61 12.63 -3.66% 84,284 108,021,986
2024-01-05 13.64 13.79 12.97 13.11 -4.65% 137,545 182,002,701
2024-01-04 14 14.4 13.57 13.75 -2.14% 178,359 246,425,326
2024-01-03 15.01 15.25 14.03 14.05 -7.38% 296,102 429,191,931
2024-01-02 12.88 15.17 12.86 15.17 +20.02% 219,301 320,106,958

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

чФ│ф╕ЗхоПц║Р 000166

近三个月

ф╕ншббшо╛шоб 603017

近三个月

щ╛Щхд┤шВбф╗╜ 600630

2022-2023两年

ф╕Кц╡╖чЯ│хМЦ 600688

2024年至今

STцШУшБФф╝Ч 300096

近期数据

ф╕нцЩ╢чзСцКА 003026

近半年

ф╕нф║дшо╛шоб 600720

近三个月

щВжхЯ║чзСцКА 603151

2024年至今

ф╕Йц▒Яш┤нчЙй 601116

近半年

цнгх╖ЭшВбф╗╜ 603976

近半年

热门概念板块

新能源汽车
智能制造

цнгц│░чФ╡хЩи (601877)

近三个月
生物医药

цБТчСЮхМ╗шНп (600276)

2022-2023两年
数字经济

цБТчФЯчФ╡хнР (600570)

2024年至今
医疗器械

чРЖщВжф╗кхЩи (300206)

2022-2023两年
军工

шИкхПСхКихКЫ (600893)

近期数据
5G通信

ф╕нхдйчзСцКА (600522)

近期数据
储能电池

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