щлШц╛ЬшВбф╗╜ 300499

数据更新至:

添加到对比分析

20.12 -1.03%

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

20.12
-1.03% -0.21
20.24
开盘价
21.08
最高价
19.9
最低价
159,822
成交量
数据更新至: 2025-03-25

技术指标

20.82
MA5 (5日均线)
21.58
MA10 (10日均线)
20.36
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 20.24 21.08 19.9 20.12 -1.03% 159,822 326,663,383
2025-03-24 20.78 21.32 19.6 20.33 -2.17% 231,751 471,575,419
2025-03-21 21.08 21.22 20.46 20.78 -1.42% 216,713 450,577,182
2025-03-20 21.58 22.06 21.06 21.08 -3.35% 274,671 590,654,903
2025-03-19 22.09 22.45 21.5 21.81 -2.33% 251,844 550,210,796
2025-03-18 22.68 23.11 21.74 22.33 -0.62% 370,229 828,425,488
2025-03-17 23 23.38 21.94 22.47 -4.46% 482,025 1,081,685,829
2025-03-14 21.84 23.73 21.22 23.52 +7.64% 663,350 1,500,569,368
2025-03-13 21.2 22.44 21.15 21.85 +1.44% 624,599 1,359,854,576
2025-03-12 21 22.37 20.85 21.54 +1.41% 658,223 1,426,022,728
2025-03-11 19.9 21.3 19.47 21.24 +4.63% 521,347 1,062,716,116
2025-03-10 18.6 20.45 18.54 20.3 +9.55% 551,439 1,089,154,494
2025-03-07 18.79 18.96 18.42 18.53 -2.78% 189,221 352,962,537
2025-03-06 18.62 19.5 18.4 19.06 +2.47% 312,390 597,059,493
2025-03-05 18.05 18.6 17.95 18.6 +2.14% 190,884 349,470,627
2025-03-04 17.56 18.25 17.51 18.21 +2.3% 143,905 259,794,837
2025-03-03 17.95 18.33 17.58 17.8 -0.34% 197,629 355,202,397
2025-02-28 19.1 19.24 17.81 17.86 -8.17% 305,043 561,244,237
2025-02-27 20.26 20.33 18.87 19.45 -4.28% 384,186 751,106,188
2025-02-26 20.59 20.7 19.98 20.32 -1.31% 323,715 653,738,238
2025-02-25 20.3 21.04 20.2 20.59 -3.47% 406,503 838,146,999
2025-02-24 20.33 21.71 19.68 21.33 +2.75% 679,902 1,424,886,227
2025-02-21 19.47 20.94 19.3 20.76 +8.86% 715,790 1,450,254,930
2025-02-20 18.78 19.15 18.48 19.07 +0.9% 317,774 598,811,639
2025-02-19 18.31 19.23 18.31 18.9 +3.85% 323,631 610,370,107
2025-02-18 19.38 19.68 18.16 18.2 -7.1% 431,713 815,128,020
2025-02-17 17.59 20.5 17.59 19.59 +12.33% 674,041 1,301,225,685
2025-02-14 17.92 18.08 17.28 17.44 -2.68% 241,734 423,251,348
2025-02-13 18.5 18.5 17.84 17.92 -3.6% 278,292 502,270,561
2025-02-12 17.5 18.97 17.4 18.59 +6.05% 418,050 769,977,773
2025-02-11 17.84 18.07 17.5 17.53 -2.34% 310,041 549,821,274
2025-02-10 17.62 18.12 17.62 17.95 +1.99% 291,570 521,063,439
2025-02-07 17.36 18.17 17.21 17.6 +2.39% 322,123 568,720,116
2025-02-06 17 17.58 16.85 17.19 +1.66% 288,547 496,780,887
2025-02-05 17.11 17.35 16.06 16.91 -3.87% 388,262 649,464,165
2025-01-27 19.42 19.5 17.49 17.59 -11.03% 380,014 693,038,191
2025-01-24 19.18 20.14 19.18 19.77 +3.13% 342,611 673,381,110
2025-01-23 21.45 21.58 19.07 19.17 -8.19% 543,282 1,108,116,077
2025-01-22 21.19 22.5 20.85 20.88 -2.43% 493,070 1,072,329,416
2025-01-21 20.65 21.41 20.01 21.4 +5% 413,802 856,869,185
2025-01-20 20.17 20.8 20 20.38 +2.57% 351,589 717,619,945
2025-01-17 20.08 20.48 19.57 19.87 -3.03% 338,487 676,528,717
2025-01-16 19.98 20.75 19.53 20.49 +3.28% 417,159 841,958,101
2025-01-15 20.38 20.68 19.78 19.84 -2.65% 301,373 606,635,038
2025-01-14 19.3 20.43 18.81 20.38 +8.06% 432,435 858,944,311
2025-01-13 18.56 19.36 18 18.86 -2.58% 311,737 583,955,122
2025-01-10 19.1 20.29 18.68 19.36 -1.93% 434,378 859,010,984
2025-01-09 18.9 20.4 18.85 19.74 +2.97% 476,231 945,235,169
2025-01-08 19.18 19.58 17.95 19.17 -1.94% 431,048 814,744,159
2025-01-07 18.34 19.6 18.16 19.55 +6.19% 436,878 832,853,183
2025-01-06 18.45 18.68 17.88 18.41 +1.1% 322,159 591,596,681
2025-01-03 20.18 20.18 18 18.21 -10.65% 439,758 831,388,369
2025-01-02 20.1 20.89 19.41 20.38 +1.09% 397,752 802,576,037
2024-12-31 21.55 21.81 20.03 20.16 -4.68% 451,408 938,346,328
2024-12-30 22.29 22.93 21.08 21.15 -4.56% 539,927 1,180,702,863
2024-12-27 23.05 24.12 21.66 22.16 -3.86% 659,353 1,493,423,726
2024-12-26 21.85 24.54 21.51 23.05 +4.2% 827,066 1,915,650,604
2024-12-25 21.5 23.5 21.3 22.12 -1.91% 726,871 1,618,467,248
2024-12-24 21.3 22.55 20.2 22.55 +3.06% 852,701 1,812,438,557
2024-12-23 20.4 22.74 20.4 21.88 +10.34% 950,631 2,047,415,408
2024-12-20 19.8 21.35 19.48 19.83 +0.15% 1,027,182 2,081,754,282
2024-12-19 15.99 19.8 15.9 19.8 +20% 658,251 1,237,421,083
2024-12-18 15.92 17.11 15.22 16.5 +3.64% 339,137 549,269,101
2024-12-17 17.82 17.94 15.84 15.92 -12.81% 449,519 752,414,763
2024-12-16 18.89 19.54 18 18.26 +0.55% 541,617 1,010,547,480
2024-12-13 16.81 19.22 16.2 18.16 +7.97% 601,496 1,055,045,952
2024-12-12 16.69 17.54 16.64 16.82 +1.63% 315,288 537,967,009
2024-12-11 16.08 16.88 16 16.55 +2.41% 217,874 359,547,778
2024-12-10 16.83 17.09 16.08 16.16 -0.37% 232,483 387,382,644
2024-12-09 16.15 17.17 16.03 16.22 +1.82% 276,164 456,463,192
2024-12-06 16.12 16.48 15.78 15.93 -1.12% 162,724 261,320,418
2024-12-05 15.38 16.33 15.35 16.11 +3.27% 181,433 288,980,122
2024-12-04 16.17 16.42 15.47 15.6 -2.26% 210,189 333,607,754
2024-12-03 16.39 16.55 15.76 15.96 -3.27% 210,514 337,202,688
2024-12-02 16.75 16.87 16.41 16.5 -1.43% 208,146 345,399,519
2024-11-29 16.41 17.25 16.26 16.74 +0.6% 202,360 338,953,347
2024-11-28 17.08 17.35 16.57 16.64 -3.82% 226,236 383,161,772
2024-11-27 15.89 17.3 15.31 17.3 +7.86% 343,054 563,643,445
2024-11-26 16.21 16.99 15.99 16.04 -4.41% 317,336 521,453,381
2024-11-25 18.06 18.06 16.3 16.78 -7.4% 412,980 693,850,623
2024-11-22 17.33 19.28 17.33 18.12 +2.37% 575,918 1,076,606,973
2024-11-21 17.3 17.88 16.84 17.7 -1.39% 352,850 615,128,544
2024-11-20 16.8 18.27 16.72 17.95 +10.46% 534,138 932,883,570
2024-11-19 15.59 16.3 15.1 16.25 +4.84% 274,258 427,843,049
2024-11-18 16.5 17.87 15.16 15.5 -4.5% 383,838 626,513,787
2024-11-15 16.2 17.41 16.1 16.23 +0.31% 347,275 582,060,244
2024-11-14 17.11 17.4 16.11 16.18 -6.37% 316,047 524,793,038
2024-11-13 17.2 17.77 16.41 17.28 -4.05% 448,294 766,354,280
2024-11-12 17.89 19.2 17.5 18.01 +5.01% 704,068 1,289,553,291
2024-11-11 15.91 17.19 15.91 17.15 +7.79% 571,680 947,513,787
2024-11-08 16.85 17.44 15.91 15.91 -6.52% 729,502 1,204,234,411
2024-11-07 14.2 17.02 14.01 17.02 +20.03% 947,053 1,541,291,028
2024-11-06 13 14.83 13 14.18 +8.83% 610,698 842,896,669
2024-11-05 12.18 13.41 12.1 13.03 +7.69% 349,504 449,585,451
2024-11-04 11.7 12.15 11.7 12.1 +2.54% 116,568 140,161,671
2024-11-01 12.77 12.78 11.78 11.8 -7.01% 219,763 265,851,972
2024-10-31 12.48 13.15 12.48 12.69 +0.71% 251,379 323,520,501
2024-10-30 12.76 12.87 12.37 12.6 -1.79% 218,584 275,123,333
2024-10-29 13.05 13.43 12.76 12.83 -1.23% 290,944 379,600,493
2024-10-28 13.09 13.09 12.7 12.99 -1.37% 252,086 324,737,540
2024-10-25 12.62 13.37 12.62 13.17 +1.31% 375,522 488,834,562
2024-10-24 12.81 13.44 12.58 13 +0.78% 303,879 396,009,879
2024-10-23 13.32 13.5 12.71 12.9 -3.44% 312,618 409,805,387
2024-10-22 13.81 14.26 12.95 13.36 -6.83% 548,162 734,740,636
2024-10-21 14.13 15.8 13.83 14.34 +6.62% 910,193 1,346,645,915
2024-10-18 12.04 13.96 11.85 13.45 +13.98% 682,822 877,270,841
2024-10-17 11.2 12.3 11.2 11.8 +5.83% 336,583 395,812,646
2024-10-16 10.75 11.36 10.75 11.15 +0.63% 106,774 118,466,699
2024-10-15 11.2 11.58 11.04 11.08 -2.21% 144,753 163,879,359
2024-10-14 10.88 11.33 10.63 11.33 +3.66% 158,439 174,782,849
2024-10-11 11.7 11.73 10.8 10.93 -7.22% 174,029 193,909,609
2024-10-10 11.9 12.47 11.67 11.78 +0.51% 165,841 198,491,849
2024-10-09 12.8 13.18 11.71 11.72 -13.06% 284,277 354,674,755
2024-10-08 14.3 14.3 12.32 13.48 +12.24% 445,811 595,327,718
2024-09-30 11 12.18 10.81 12.01 +13.95% 321,176 369,266,283
2024-09-27 9.96 10.7 9.92 10.54 +7.55% 185,536 191,185,222
2024-09-26 9.59 9.82 9.52 9.8 +1.87% 83,152 80,625,667
2024-09-25 9.66 9.86 9.54 9.62 +0.73% 91,584 89,051,648
2024-09-24 9.26 9.59 9.15 9.55 +3.92% 85,070 80,113,935
2024-09-23 9.05 9.37 9.02 9.19 +1.1% 51,586 47,510,906
2024-09-20 9.28 9.3 9.05 9.09 -1.84% 58,126 53,155,977
2024-09-19 9.32 9.36 9.05 9.26 +0.33% 75,042 69,313,184
2024-09-18 9.56 9.58 9.17 9.23 -3.45% 68,350 63,589,024
2024-09-13 9.93 9.94 9.48 9.56 -3.73% 73,698 70,907,525
2024-09-12 10.08 10.18 9.93 9.93 -1.29% 34,143 34,305,691
2024-09-11 10.17 10.2 10.02 10.06 -1.08% 28,311 28,604,500
2024-09-10 10.04 10.23 9.92 10.17 +1.29% 45,297 45,535,539
2024-09-09 10.12 10.14 9.9 10.04 +0.2% 41,079 41,143,949
2024-09-06 10.39 10.4 10.01 10.02 -2.05% 52,123 52,831,542
2024-09-05 10.16 10.3 10.15 10.23 +0.79% 34,204 34,912,608
2024-09-04 10.2 10.23 10.07 10.15 -1.74% 37,588 38,159,240
2024-09-03 10.2 10.37 10.15 10.33 +0.49% 44,174 45,292,925
2024-09-02 10.35 10.66 10.26 10.28 -1.25% 57,812 60,335,194
2024-08-30 10.55 10.72 10.31 10.41 +0.58% 87,813 92,933,068
2024-08-29 10.02 10.42 9.9 10.35 +2.88% 59,169 60,624,956
2024-08-28 10 10.19 9.95 10.06 -0.1% 39,528 39,808,229
2024-08-27 10.3 10.31 10 10.07 -2.99% 55,423 56,084,291
2024-08-26 9.97 10.65 9.97 10.38 +3.9% 88,830 91,512,108
2024-08-23 10.4 10.44 9.9 9.99 -7.33% 142,114 143,615,716
2024-08-22 10.65 10.97 10.65 10.78 0% 52,364 56,756,155
2024-08-21 10.84 10.97 10.7 10.78 -1.01% 49,379 53,418,228
2024-08-20 10.92 11.01 10.74 10.89 +0.09% 53,645 58,329,192
2024-08-19 11.3 11.3 10.81 10.88 -4.65% 112,407 124,239,712
2024-08-16 11.18 11.6 11.18 11.41 +1.42% 126,132 144,039,194
2024-08-15 10.93 11.4 10.75 11.25 +1.99% 120,037 133,490,445
2024-08-14 10.94 11.18 10.75 11.03 +1.75% 108,313 119,535,197
2024-08-13 10.7 10.84 10.52 10.84 +0.84% 64,777 69,422,189
2024-08-12 10.64 11.16 10.57 10.75 +1.51% 113,009 123,014,652
2024-08-09 10.82 10.83 10.57 10.59 -0.38% 35,322 37,660,565
2024-08-08 10.81 10.84 10.46 10.63 -2.21% 63,532 67,443,626
2024-08-07 10.86 11.14 10.83 10.87 0% 57,901 63,649,203
2024-08-06 10.74 11.01 10.72 10.87 +3.13% 69,521 75,315,102
2024-08-05 11.08 11.22 10.52 10.54 -6.39% 125,130 135,684,274
2024-08-02 11.72 11.83 11.21 11.26 -5.85% 161,273 185,542,801
2024-08-01 11.59 12.1 11.59 11.96 +3.19% 181,192 215,686,213
2024-07-31 11.22 11.64 11.15 11.59 +3.02% 113,338 129,423,094
2024-07-30 11.5 11.5 11.11 11.25 -2.34% 109,683 123,475,444
2024-07-29 11.36 11.69 11.29 11.52 -0.26% 122,007 139,972,260
2024-07-26 11.83 11.9 11.38 11.55 -3.75% 216,722 251,313,535
2024-07-25 11.7 12.28 11.5 12 -1.64% 227,835 272,128,895
2024-07-24 11.53 12.78 11.53 12.2 +9.12% 373,494 455,824,185
2024-07-23 10.8 11.77 10.75 11.18 +2.66% 199,452 225,246,729
2024-07-22 10.46 10.98 10.45 10.89 +3.42% 81,353 87,443,181
2024-07-19 10.29 10.71 10.18 10.53 +2.23% 56,679 59,282,198
2024-07-18 10.33 10.37 9.96 10.3 -1.72% 69,760 70,814,987
2024-07-17 10.56 10.83 10.35 10.48 -0.85% 85,826 91,216,902
2024-07-16 10.5 10.62 10.25 10.57 +0.28% 38,839 40,653,069
2024-07-15 10.6 10.65 10.46 10.54 -1.5% 35,873 37,805,046
2024-07-12 10.64 10.79 10.58 10.7 0% 41,311 44,186,343
2024-07-11 10.68 10.78 10.57 10.7 +2.59% 56,467 60,390,152
2024-07-10 10.5 10.62 10.4 10.43 -0.67% 41,022 43,156,738
2024-07-09 10.11 10.51 9.97 10.5 +4.48% 66,943 68,748,254
2024-07-08 10.29 10.32 10.01 10.05 -2.33% 39,569 40,039,474
2024-07-05 10.1 10.34 10 10.29 +1.58% 46,680 47,599,087
2024-07-04 10.4 10.58 10.12 10.13 -3.06% 49,264 50,687,563
2024-07-03 10.73 10.79 10.43 10.45 -2.61% 49,305 51,885,552
2024-07-02 10.79 10.9 10.7 10.73 -0.92% 42,166 45,450,701
2024-07-01 10.8 10.96 10.58 10.83 -0.09% 59,054 63,480,877
2024-06-28 10.62 11.05 10.62 10.84 +1.78% 74,598 81,255,455
2024-06-27 10.92 11.14 10.65 10.65 -2.92% 69,351 75,601,396
2024-06-26 10.35 10.99 10.3 10.97 +5.18% 75,629 80,747,301
2024-06-25 10.51 10.72 10.33 10.43 -1.04% 70,717 74,242,217
2024-06-24 10.89 11 10.48 10.54 -5.22% 81,841 87,627,660
2024-06-21 11.14 11.41 10.97 11.12 -0.71% 83,552 93,157,293
2024-06-20 11.78 11.88 11.16 11.2 -5.25% 104,351 119,475,309
2024-06-19 12.06 12.18 11.81 11.82 -1.09% 63,256 75,501,569
2024-06-18 11.61 12.02 11.57 11.95 +2.14% 71,819 85,262,059
2024-06-17 11.76 11.98 11.67 11.7 -1.27% 83,249 98,285,601
2024-06-14 11.33 12.05 11.13 11.85 +4.22% 127,223 148,732,818
2024-06-13 11.35 11.55 11.23 11.37 0% 72,859 82,952,300
2024-06-12 11 11.68 10.98 11.37 +3.36% 103,312 117,663,074
2024-06-11 10.76 11.01 10.42 11 +2.42% 79,671 85,699,740
2024-06-07 10.55 10.87 10.55 10.74 +2.87% 70,761 75,777,826
2024-06-06 11.01 11.23 10.25 10.44 -5.18% 134,711 143,012,647
2024-06-05 11.24 11.4 11 11.01 -3% 83,181 92,569,023
2024-06-04 11.86 11.88 11.15 11.35 -4.14% 129,429 146,554,926
2024-06-03 12 12.14 11.68 11.84 -1.58% 100,670 119,623,540
2024-05-31 12.21 12.53 12 12.03 -1.47% 126,591 154,667,719
2024-05-30 12.59 12.78 12.2 12.21 -4.53% 134,446 166,750,901
2024-05-29 12.69 13.12 12.5 12.79 +0.71% 152,147 195,924,303
2024-05-28 12.95 13.12 12.67 12.7 -3.71% 184,045 236,583,603
2024-05-27 12.6 13.2 12.24 13.19 +4.02% 301,901 387,305,118
2024-05-24 11.78 12.93 11.77 12.68 +5.67% 262,695 327,661,627
2024-05-23 12.19 12.47 11.92 12 -0.91% 132,938 162,108,949
2024-05-22 11.8 12.23 11.77 12.11 +2.28% 110,054 132,501,847
2024-05-21 11.99 12.09 11.81 11.84 -1.25% 68,138 81,379,521
2024-05-20 12.03 12.04 11.77 11.99 0% 61,077 72,855,939
2024-05-17 11.74 12.03 11.68 11.99 +0.84% 82,304 97,907,233
2024-05-16 11.9 12.19 11.82 11.89 +0.93% 97,033 116,386,052
2024-05-15 11.72 12.18 11.62 11.78 +0.6% 118,736 140,978,386
2024-05-14 11.9 12.04 11.7 11.71 -0.76% 57,184 67,631,298
2024-05-13 11.72 12.2 11.5 11.8 -0.59% 88,753 105,461,834
2024-05-10 12.19 12.19 11.81 11.87 -2.06% 53,135 63,307,026
2024-05-09 11.8 12.19 11.76 12.12 +2.97% 80,329 96,925,158
2024-05-08 12 12.06 11.73 11.77 -2.4% 80,788 95,695,754
2024-05-07 12 12.24 11.96 12.06 -0.33% 80,246 97,094,888
2024-05-06 12.18 12.33 11.96 12.1 +0.33% 110,216 133,206,490
2024-04-30 11.91 12.22 11.7 12.06 +1.6% 148,631 177,804,461
2024-04-29 11.54 11.99 11.52 11.87 +2.95% 129,102 152,150,299
2024-04-26 11.3 11.69 11.08 11.53 +6.66% 163,297 186,921,060
2024-04-25 10.96 11.26 10.79 10.81 -0.46% 109,789 120,924,918
2024-04-24 10.52 10.92 10.48 10.86 +3.82% 85,493 92,196,064
2024-04-23 10.38 10.57 10.31 10.46 +2.25% 65,937 68,796,126
2024-04-22 10.13 10.34 9.86 10.23 -0.97% 67,463 68,383,578
2024-04-19 10.55 10.55 10.2 10.33 -2.18% 75,201 77,858,093
2024-04-18 10.71 10.85 10.37 10.56 -2.94% 109,171 115,811,681
2024-04-17 9.88 10.88 9.88 10.88 +13.33% 140,123 146,066,772
2024-04-16 10.52 10.56 9.6 9.6 -10.36% 142,108 141,642,586
2024-04-15 11.1 11.28 10.44 10.71 -4.88% 116,641 125,979,256
2024-04-12 11.38 11.55 11.06 11.26 +0.27% 79,865 90,859,848
2024-04-11 11.2 11.56 11.05 11.23 -0.62% 70,025 79,423,030
2024-04-10 11.91 11.98 11.19 11.3 -4.48% 98,725 112,609,804
2024-04-09 11.67 11.88 11.47 11.83 +1.37% 71,514 83,777,454
2024-04-08 12.04 12.07 11.66 11.67 -3.07% 84,685 100,302,240
2024-04-03 12.52 12.53 11.99 12.04 -4.14% 115,371 140,131,144
2024-04-02 12.92 12.96 12.4 12.56 -1.41% 118,629 148,913,127
2024-04-01 12.36 12.75 12.36 12.74 +3.07% 112,723 141,756,777
2024-03-29 12.5 12.68 12.24 12.36 -1.28% 106,087 131,448,410
2024-03-28 12.38 12.83 12.2 12.52 +2.2% 122,180 153,642,328
2024-03-27 13.1 13.14 12.21 12.25 -5.26% 116,249 145,787,963
2024-03-26 12.9 13.45 12.7 12.93 -0.61% 141,673 184,588,211
2024-03-25 13.61 13.84 12.95 13.01 -5.11% 166,073 222,623,883
2024-03-22 13.8 13.96 13.5 13.71 -1.08% 137,774 189,244,037
2024-03-21 13.91 14.09 13.8 13.86 -0.65% 142,508 198,663,366
2024-03-20 13.9 14.1 13.75 13.95 -0.21% 152,806 212,589,043
2024-03-19 14.2 14.22 13.87 13.98 -2.37% 203,600 285,618,014
2024-03-18 14.01 14.35 13.88 14.32 +3.62% 236,957 335,944,083
2024-03-15 13.69 13.84 13.29 13.82 +1.77% 162,095 220,254,119
2024-03-14 13.65 13.86 13.38 13.58 -2.16% 214,302 291,419,191
2024-03-13 13.98 14.42 13.81 13.88 -0.5% 263,662 372,839,305
2024-03-12 14.38 14.66 13.9 13.95 -2.04% 255,646 361,094,789
2024-03-11 13.3 14.36 13.2 14.24 +2.96% 296,949 413,083,137
2024-03-08 13.61 14.1 13.5 13.83 +2.83% 247,489 342,780,670
2024-03-07 13.92 14.15 13.33 13.45 -4.54% 276,333 378,151,606
2024-03-06 12.84 14.18 12.74 14.09 +7.89% 401,740 544,782,469
2024-03-05 13.14 13.83 12.95 13.06 -1.95% 366,237 493,485,192
2024-03-04 13.9 14.56 13.25 13.32 +4.06% 473,254 649,827,076
2024-03-01 11.68 12.88 11.68 12.8 +10.82% 375,698 470,532,420
2024-02-29 10.8 11.65 10.63 11.55 +6.45% 191,215 217,207,721
2024-02-28 12.1 12.43 10.84 10.85 -9.13% 304,267 358,269,860
2024-02-27 11.05 12.01 11.05 11.94 +6.13% 256,560 299,233,740
2024-02-26 11.12 11.65 10.96 11.25 0% 231,566 262,472,319
2024-02-23 10.8 11.43 10.8 11.25 +4.17% 241,094 269,206,131
2024-02-22 10.51 11.68 10.5 10.8 +9.09% 270,968 295,941,419
2024-02-21 9.84 10.3 9.63 9.9 -1.49% 202,184 202,071,004
2024-02-20 9.26 10.84 9.05 10.05 +7.72% 276,411 275,145,741
2024-02-19 8.95 9.5 8.94 9.33 +7.24% 165,806 153,007,412
2024-02-08 7.7 8.77 7.58 8.7 +12.99% 180,216 148,366,489
2024-02-07 7.78 8.13 7.54 7.7 -0.77% 165,399 129,492,763
2024-02-06 7.5 8.14 7.05 7.76 +1.84% 215,079 162,303,918
2024-02-05 8.82 8.89 7.32 7.62 -12.51% 264,890 210,867,240
2024-02-02 9.53 9.84 8.28 8.71 -8.41% 228,738 204,705,397
2024-02-01 9.66 9.8 9.29 9.51 -2.16% 139,830 133,584,081
2024-01-31 10.78 10.78 9.67 9.72 -8.99% 136,073 136,919,924
2024-01-30 11.01 11.24 10.5 10.68 -3.96% 76,387 83,500,873
2024-01-29 11.66 11.77 11.12 11.12 -4.63% 77,124 87,561,027
2024-01-26 11.66 12.07 11.6 11.66 -0.17% 94,559 111,606,427
2024-01-25 11.19 11.8 11.1 11.68 +4.38% 88,359 101,561,489
2024-01-24 11.44 11.47 10.84 11.19 -1.41% 89,179 99,143,265
2024-01-23 11.25 11.45 11.08 11.35 +0.53% 83,020 93,837,539
2024-01-22 12.35 12.41 11.14 11.29 -8.66% 123,528 145,054,064
2024-01-19 12.77 12.9 12.36 12.36 -3.59% 49,998 62,912,590
2024-01-18 12.77 12.87 12.33 12.82 +0.39% 74,577 93,901,731
2024-01-17 13.17 13.2 12.76 12.77 -3.4% 44,664 57,910,686
2024-01-16 13.2 13.3 12.95 13.22 +0.23% 53,444 70,179,695
2024-01-15 13.31 13.4 13.01 13.19 -1.35% 37,158 49,145,795
2024-01-12 13.6 13.8 13.36 13.37 -2.05% 47,170 64,026,581
2024-01-11 13.03 13.75 13.01 13.65 +4.76% 63,134 84,896,192
2024-01-10 13.38 13.43 12.99 13.03 -3.19% 57,133 75,275,611
2024-01-09 13.59 13.73 13.36 13.46 +0.07% 46,320 62,573,985
2024-01-08 13.89 13.99 13.45 13.45 -3.45% 55,939 76,455,897
2024-01-05 14.43 14.51 13.91 13.93 -2.99% 70,713 100,164,839
2024-01-04 14.48 14.59 14.27 14.36 -0.97% 55,220 79,675,160
2024-01-03 14.6 14.65 14.23 14.5 -1.49% 96,750 139,644,313
2024-01-02 14.39 15.05 14.16 14.72 +2.65% 199,748 293,295,865

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

хПМхЕГчзСцКА 688623

2023年全年

хЖахЖЬшВбф╗╜ 600251

近期数据

шЙ╛хПпшУЭ 300816

2023年全年

ф║мш┐РщАЪ 601908

2022-2023两年

ф╗КхИЫщЫЖхЫв 603680

近期数据

чбЕхоЭчзСцКА 300019

近期数据

шБФх╗║хЕЙчФ╡ 300269

2022-2023两年

чЪЦф╗кчзСцКА 688600

近三个月

хоЬхо╛ч║╕ф╕Ъ 600793

2023年全年

х╣│ц▓╗ф┐бцБп 300571

近半年

热门概念板块

半导体
数字经济

щЗСхНбцЩ║шГ╜ (300349)

近三个月
芯片
储能电池
元宇宙
医疗器械

чРЖщВжф╗кхЩи (300206)

近半年
新能源汽车

хоБх╛╖цЧ╢ф╗г (300750)

近三个月
智能制造

чзСхдзцЩ║шГ╜ (300222)

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