х╖ЭщЗСшп║ 300505

数据更新至:

添加到对比分析

17.94 +4.00%

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

17.94
+4% +0.69
17.02
开盘价
18
最高价
16.92
最低价
350,102
成交量
数据更新至: 2025-03-25

技术指标

16.75
MA5 (5日均线)
16.82
MA10 (10日均线)
16.48
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 17.02 18 16.92 17.94 +4% 350,102 609,435,769
2025-03-24 15.68 17.95 15.68 17.25 +9.59% 449,957 764,119,322
2025-03-21 16.25 16.45 15.74 15.74 -4.08% 119,513 191,245,212
2025-03-20 16.36 16.58 16.3 16.41 +0.06% 73,808 121,029,484
2025-03-19 16.5 16.65 16.24 16.4 -0.97% 92,862 152,612,807
2025-03-18 16.84 16.87 16.53 16.56 -2.53% 137,585 229,630,766
2025-03-17 16.7 17.17 16.45 16.99 +1.55% 201,030 338,301,276
2025-03-14 16.8 16.93 16.41 16.73 -0.95% 158,328 264,181,763
2025-03-13 17 17.25 16.6 16.89 -2.48% 229,593 389,803,073
2025-03-12 16.83 17.48 16.63 17.32 +2.42% 297,340 506,256,053
2025-03-11 16.12 16.97 16 16.91 +3.17% 247,119 410,113,806
2025-03-10 16.55 16.74 16.3 16.39 -1.56% 172,800 284,347,747
2025-03-07 15.85 16.67 15.78 16.65 +4.39% 250,577 409,512,427
2025-03-06 15.85 16.05 15.71 15.95 +0.57% 124,015 197,290,518
2025-03-05 16.22 16.34 15.6 15.86 -2.82% 155,744 246,431,488
2025-03-04 16 16.33 15.93 16.32 +0.06% 148,039 239,680,086
2025-03-03 15.98 16.68 15.98 16.31 +2.19% 278,934 457,583,155
2025-02-28 15.34 16.28 15.29 15.96 +3.1% 251,190 398,709,237
2025-02-27 15.58 15.59 15.21 15.48 -0.58% 101,261 156,122,275
2025-02-26 15.39 15.65 15.36 15.57 +1.63% 106,470 165,239,814
2025-02-25 15.45 15.63 15.29 15.32 -3.47% 141,300 217,582,546
2025-02-24 16.1 16.5 15.76 15.87 +1.21% 241,482 390,145,958
2025-02-21 15.68 15.73 15.45 15.68 -0.51% 130,399 203,077,878
2025-02-20 15.43 15.83 15.34 15.76 +2.74% 168,886 263,892,234
2025-02-19 15.15 15.54 15.14 15.34 +3.23% 101,262 155,020,504
2025-02-18 15.4 15.4 14.82 14.86 -3.44% 105,845 159,956,912
2025-02-17 15.34 15.48 15.16 15.39 -0.32% 106,021 162,411,408
2025-02-14 15.63 15.82 15.38 15.44 -2.15% 136,100 211,577,362
2025-02-13 15.43 15.84 15.33 15.78 +2.07% 175,877 275,701,035
2025-02-12 15.31 15.53 15.28 15.46 +0.91% 87,412 134,698,247
2025-02-11 15.4 15.48 15.15 15.32 -0.52% 82,292 125,814,669
2025-02-10 15.49 15.5 15.27 15.4 -0.52% 96,191 147,743,548
2025-02-07 15.41 15.62 15.24 15.48 0% 132,055 204,263,348
2025-02-06 15.3 15.48 15.14 15.48 +1.04% 109,702 167,945,682
2025-02-05 15.21 15.45 14.91 15.32 +0.99% 102,456 155,846,589
2025-01-27 14.87 15.49 14.87 15.17 +2.02% 128,458 196,106,945
2025-01-24 14.82 15.01 14.75 14.87 0% 87,969 130,776,564
2025-01-23 15.03 15.22 14.87 14.87 -0.87% 98,067 147,720,349
2025-01-22 15.04 15.26 14.88 15 -0.99% 82,662 124,717,776
2025-01-21 15.42 15.48 14.91 15.15 -1.75% 115,522 174,346,988
2025-01-20 15.48 15.8 15.22 15.42 0% 183,447 282,708,154
2025-01-17 14.89 15.88 14.85 15.42 +3.28% 222,024 343,189,816
2025-01-16 14.81 15.36 14.72 14.93 +0.88% 156,678 235,423,349
2025-01-15 14.6 15.53 14.51 14.8 +3.64% 196,124 293,519,868
2025-01-14 13.69 14.3 13.69 14.28 +4.46% 72,359 101,881,530
2025-01-13 13.23 13.7 13.15 13.67 +1.41% 48,408 65,356,102
2025-01-10 13.92 14.05 13.48 13.48 -3.65% 56,739 78,011,907
2025-01-09 13.91 14.18 13.85 13.99 +0.21% 55,797 78,406,461
2025-01-08 13.94 14.1 13.55 13.96 -0.71% 60,128 83,406,431
2025-01-07 13.78 14.06 13.67 14.06 +1.96% 54,483 75,603,216
2025-01-06 13.71 13.98 13.23 13.79 +0.8% 65,176 89,197,418
2025-01-03 14.55 14.64 13.66 13.68 -5.66% 86,865 122,006,674
2025-01-02 14.49 14.98 14.28 14.5 +0.69% 92,905 135,854,261
2024-12-31 14.81 14.92 14.35 14.4 -2.77% 52,447 76,685,280
2024-12-30 15.24 15.24 14.73 14.81 -1.46% 56,876 84,768,344
2024-12-27 14.57 15.12 14.5 15.03 +3.16% 89,282 133,247,247
2024-12-26 14.39 14.72 14.38 14.57 +1.32% 51,821 75,613,634
2024-12-25 14.77 14.89 14.16 14.38 -3.3% 75,146 108,187,519
2024-12-24 14.73 14.95 14.6 14.87 +0.95% 52,098 77,109,978
2024-12-23 15.2 15.41 14.64 14.73 -4.1% 78,353 117,372,771
2024-12-20 15.23 15.52 15.13 15.36 +0.79% 76,481 117,669,824
2024-12-19 15 15.28 14.9 15.24 +0.07% 68,451 103,184,917
2024-12-18 15.29 15.38 15.04 15.23 +0.33% 71,989 109,653,853
2024-12-17 15.72 15.78 15.12 15.18 -3.56% 89,600 138,037,126
2024-12-16 15.87 15.97 15.58 15.74 -0.88% 82,244 129,661,695
2024-12-13 16.3 16.3 15.83 15.88 -2.93% 119,658 191,662,779
2024-12-12 16.4 16.51 16.16 16.36 -0.18% 115,958 189,293,595
2024-12-11 16.35 16.51 16.17 16.39 +0.31% 116,113 189,638,122
2024-12-10 16.79 16.88 16.31 16.34 +0.37% 156,504 259,867,385
2024-12-09 16.47 16.84 16.21 16.28 -0.91% 141,668 234,321,206
2024-12-06 16.45 16.73 16.16 16.43 -0.36% 127,234 208,857,873
2024-12-05 16.02 16.55 15.89 16.49 +2.36% 154,266 251,755,915
2024-12-04 16.89 16.98 16.02 16.11 -4.56% 214,752 353,248,473
2024-12-03 17.01 17.28 16.76 16.88 -2.54% 253,704 431,408,078
2024-12-02 16.71 17.95 16.64 17.32 +3.1% 357,580 615,706,006
2024-11-29 16.52 17 16.26 16.8 0% 271,021 450,804,437
2024-11-28 16.3 17.32 16.13 16.8 +2.07% 337,990 565,810,959
2024-11-27 16.06 16.49 15.54 16.46 +1.42% 223,149 358,344,904
2024-11-26 16.61 17.08 16.05 16.23 -2.99% 319,436 528,521,561
2024-11-25 16.7 16.99 16.11 16.73 -0.89% 304,030 502,699,967
2024-11-22 17.75 18.06 16.87 16.88 -6.69% 444,591 768,239,999
2024-11-21 19.01 19.09 17.72 18.09 -2.85% 692,894 1,260,211,976
2024-11-20 15.48 18.62 15.45 18.62 +19.97% 486,769 865,504,401
2024-11-19 14.86 15.55 14.78 15.52 +4.09% 136,556 206,816,692
2024-11-18 15.44 15.86 14.77 14.91 -4.05% 183,457 278,265,092
2024-11-15 16.02 16.7 15.54 15.54 -5.53% 280,001 448,522,307
2024-11-14 16.77 17.75 16.34 16.45 +0.06% 385,542 658,278,322
2024-11-13 16.52 17.1 16.01 16.44 -2.14% 249,690 411,126,176
2024-11-12 16.31 17.4 16.21 16.8 +3.38% 397,112 666,982,638
2024-11-11 15.94 16.26 15.81 16.25 +1.44% 162,494 260,820,842
2024-11-08 16.69 16.69 15.9 16.02 -2.79% 235,338 381,341,602
2024-11-07 15.79 16.6 15.65 16.48 +3.84% 262,562 429,365,508
2024-11-06 16.03 16.32 15.8 15.87 -1.73% 236,420 379,672,501
2024-11-05 15.65 16.38 15.56 16.15 +2.22% 198,285 318,769,760
2024-11-04 15.45 15.84 15.15 15.8 +2.6% 149,950 233,738,135
2024-11-01 15.96 16.5 15.22 15.4 -4.64% 210,293 330,804,749
2024-10-31 16.27 16.54 15.96 16.15 -1.64% 267,727 434,519,175
2024-10-30 15.88 16.9 15.62 16.42 +3.86% 324,876 530,582,733
2024-10-29 16.77 16.96 15.8 15.81 -5.67% 297,643 484,762,019
2024-10-28 16.02 17.2 15.84 16.76 +4.62% 353,472 582,836,538
2024-10-25 15.2 16.69 15.2 16.02 +4.16% 369,561 591,185,856
2024-10-24 16.02 16.4 15.23 15.38 -7.13% 322,488 504,488,326
2024-10-23 15.07 17.49 14.88 16.56 +9.89% 460,067 732,467,020
2024-10-22 14.84 15.1 14.7 15.07 +1.41% 174,452 260,312,263
2024-10-21 14.61 15.09 14.6 14.86 +1.71% 192,007 284,931,701
2024-10-18 14.03 14.96 14.03 14.61 +3.18% 191,528 277,278,729
2024-10-17 14.65 14.66 14.1 14.16 -2.88% 165,115 237,609,796
2024-10-16 14 14.97 13.96 14.58 +1.89% 191,265 279,595,638
2024-10-15 14.42 15.29 14.23 14.31 -0.76% 220,449 322,679,088
2024-10-14 14.18 14.43 13.75 14.42 +2.34% 152,285 215,714,190
2024-10-11 14.75 14.81 13.9 14.09 -6.19% 189,046 270,435,348
2024-10-10 15.8 16.22 14.81 15.02 -5.77% 321,715 494,689,093
2024-10-09 15.85 17.82 15.23 15.94 +0.69% 466,830 773,823,121
2024-10-08 16.9 16.9 14.6 15.83 +11.17% 318,532 498,836,669
2024-09-30 12.88 14.41 12.8 14.24 +15.77% 273,123 371,661,731
2024-09-27 11.9 12.61 11.78 12.3 +5.67% 150,913 183,517,018
2024-09-26 11.38 11.65 11.3 11.64 +2.56% 79,581 91,368,534
2024-09-25 11.28 11.72 11.28 11.35 +1.43% 103,549 118,880,601
2024-09-24 10.69 11.19 10.69 11.19 +4.87% 86,832 95,377,545
2024-09-23 10.56 10.78 10.47 10.67 +0.19% 35,287 37,559,369
2024-09-20 10.88 10.89 10.56 10.65 -1.39% 41,278 43,976,333
2024-09-19 10.57 10.88 10.38 10.8 +3.65% 63,703 68,332,242
2024-09-18 10.78 10.8 10.28 10.42 -2.71% 53,534 56,024,630
2024-09-13 11 11.04 10.7 10.71 -2.46% 42,019 45,452,160
2024-09-12 11.19 11.31 10.96 10.98 -1.88% 51,868 57,671,480
2024-09-11 11.18 11.42 11.14 11.19 -0.27% 52,250 58,936,470
2024-09-10 11.33 11.39 11.01 11.22 -0.71% 58,412 65,290,040
2024-09-09 11.12 11.39 11.1 11.3 +0.71% 57,992 65,331,651
2024-09-06 11.44 11.6 11.21 11.22 -1.92% 78,011 89,149,387
2024-09-05 11.56 11.72 11.36 11.44 -1.38% 81,337 93,225,182
2024-09-04 11.7 11.8 11.51 11.6 -1.61% 109,208 127,236,757
2024-09-03 11.37 12.19 11.31 11.79 +3.51% 156,831 184,815,584
2024-09-02 11.52 11.82 11.38 11.39 -0.96% 114,306 132,977,078
2024-08-30 11.3 11.68 11.2 11.5 +1.23% 127,885 146,785,180
2024-08-29 11.11 11.45 11.08 11.36 0% 148,222 166,835,959
2024-08-28 10.83 12 10.79 11.36 +4.41% 191,791 221,576,081
2024-08-27 11.08 11.08 10.84 10.88 -1.54% 45,248 49,385,162
2024-08-26 10.7 11.09 10.7 11.05 +3.27% 56,063 61,531,484
2024-08-23 10.91 11.06 10.68 10.7 -1.65% 50,425 54,530,700
2024-08-22 11.1 11.18 10.88 10.88 -2.33% 43,660 47,872,557
2024-08-21 11.07 11.23 10.92 11.14 +0.63% 42,328 47,134,091
2024-08-20 11.26 11.44 10.95 11.07 -1.51% 56,667 63,394,906
2024-08-19 11.25 11.45 11.22 11.24 -0.79% 45,878 51,888,884
2024-08-16 11.57 11.65 11.3 11.33 -1.82% 68,675 78,797,569
2024-08-15 11.44 11.65 11.36 11.54 +0.35% 54,781 63,141,288
2024-08-14 11.8 11.89 11.46 11.5 -2.38% 51,585 59,975,251
2024-08-13 11.57 11.79 11.41 11.78 +1.9% 49,746 57,994,342
2024-08-12 11.6 11.7 11.46 11.56 -0.77% 38,534 44,639,365
2024-08-09 11.8 11.98 11.65 11.65 -1.6% 56,891 67,263,459
2024-08-08 11.71 11.97 11.59 11.84 +1.11% 81,671 96,516,939
2024-08-07 11.68 11.84 11.52 11.71 -0.09% 57,524 67,302,311
2024-08-06 11.72 11.96 11.6 11.72 +1.82% 56,314 65,928,220
2024-08-05 11.87 12.08 11.5 11.51 -3.52% 75,183 88,726,057
2024-08-02 12.07 12.31 11.91 11.93 -1.49% 78,887 95,699,766
2024-08-01 11.94 12.34 11.94 12.11 +0.67% 80,179 97,291,793
2024-07-31 11.54 12.1 11.4 12.03 +4.25% 93,422 110,854,803
2024-07-30 11.36 11.69 11.33 11.54 +0.7% 58,437 67,415,205
2024-07-29 11.44 11.5 11.26 11.46 +0.17% 48,411 55,176,152
2024-07-26 11.23 11.55 11.23 11.44 +1.87% 61,098 69,688,360
2024-07-25 11.15 11.43 11.02 11.23 +0.63% 58,281 65,429,707
2024-07-24 11.6 11.69 11.1 11.16 -4.7% 100,594 113,753,870
2024-07-23 12.07 12.3 11.68 11.71 -3.46% 83,478 100,235,669
2024-07-22 12.11 12.24 11.96 12.13 -0.57% 61,601 74,383,017
2024-07-19 12.2 12.37 12.1 12.2 -1.77% 96,565 117,908,130
2024-07-18 12.68 12.79 12.3 12.42 +0.73% 109,949 137,353,592
2024-07-17 12.41 12.53 12.22 12.33 -1.28% 81,078 100,182,345
2024-07-16 12.72 12.8 12.36 12.49 -3.4% 121,784 152,433,922
2024-07-15 13 13.25 12.91 12.93 0% 118,275 154,623,316
2024-07-12 13.18 13.25 12.89 12.93 -2.12% 107,290 139,335,126
2024-07-11 12.99 13.25 12.94 13.21 +2.4% 177,540 233,036,253
2024-07-10 12.5 13.23 12.45 12.9 +1.57% 196,837 253,819,794
2024-07-09 12.27 12.7 12.06 12.7 +4.1% 136,487 170,054,201
2024-07-08 12.62 12.78 12 12.2 -1.93% 91,084 111,994,457
2024-07-05 12.12 12.51 11.86 12.44 +2.47% 87,244 107,056,995
2024-07-04 12.74 12.74 12.1 12.14 -4.33% 95,868 118,483,172
2024-07-03 12.88 13.17 12.63 12.69 -1.55% 125,986 161,803,874
2024-07-02 13.02 13.19 12.8 12.89 -2.27% 152,736 197,992,429
2024-07-01 12.24 13.58 12.18 13.19 +8.2% 227,069 293,389,503
2024-06-28 12.2 12.41 12.03 12.19 +0.58% 51,078 62,749,087
2024-06-27 12.56 12.6 12.11 12.12 -3.96% 59,572 73,603,612
2024-06-26 12.31 12.64 12.03 12.62 +2.52% 72,109 89,381,996
2024-06-25 12.32 12.58 12.19 12.31 +0.98% 73,861 91,225,071
2024-06-24 12.86 12.95 12.13 12.19 -4.24% 96,330 118,736,796
2024-06-21 12.85 13.14 12.68 12.73 -1.39% 81,976 105,377,847
2024-06-20 13.29 13.56 12.84 12.91 -3.87% 128,144 168,520,079
2024-06-19 13.45 13.57 13.26 13.43 +0.45% 119,733 160,625,452
2024-06-18 12.9 13.65 12.88 13.37 +4.21% 152,668 202,935,738
2024-06-17 12.96 13.11 12.81 12.83 -1.08% 69,987 90,400,306
2024-06-14 13.19 13.21 12.88 12.97 -1.14% 84,991 110,355,554
2024-06-13 13.54 13.6 13.05 13.12 -3.03% 98,741 131,066,998
2024-06-12 13.15 13.61 13.12 13.53 +2.27% 109,734 147,781,799
2024-06-11 12.86 13.24 12.72 13.23 +1.53% 96,615 125,764,195
2024-06-07 12.92 13.15 12.84 13.03 +2.12% 111,037 144,592,944
2024-06-06 13.22 13.53 12.57 12.76 -3.84% 157,354 203,811,366
2024-06-05 13.85 13.85 13.21 13.27 -4.74% 138,383 185,476,138
2024-06-04 13.65 14.07 13.52 13.93 +0.94% 118,516 164,422,874
2024-06-03 13.93 14.09 13.59 13.8 -2.27% 145,710 200,596,901
2024-05-31 14.3 14.46 14.01 14.12 -3.16% 176,806 249,795,637
2024-05-30 14.1 15.16 14 14.58 +3.4% 264,466 389,834,413
2024-05-29 14.08 14.31 13.95 14.1 -0.21% 140,844 198,371,316
2024-05-28 15.01 15.15 14.04 14.13 -6.24% 224,587 324,017,728
2024-05-27 14.62 15.25 14.62 15.07 +1.69% 131,430 196,733,236
2024-05-24 14.93 15.37 14.69 14.82 0% 182,356 274,382,929
2024-05-23 15.87 15.87 14.62 14.82 -7.49% 250,375 378,618,041
2024-05-22 16.42 16.62 15.9 16.02 -4.07% 230,816 372,721,988
2024-05-21 17.01 17.44 16.48 16.7 -1.53% 307,812 520,675,350
2024-05-20 16.09 16.96 16.09 16.96 +3.54% 368,294 611,873,601
2024-05-17 15.99 16.66 15.52 16.38 +0.61% 343,557 554,744,752
2024-05-16 16.15 16.9 16.1 16.28 +2.26% 399,583 658,902,757
2024-05-15 15.19 16.2 15.12 15.92 +4.39% 351,335 553,266,327
2024-05-14 15.81 16.11 15.06 15.25 -2.87% 288,455 444,584,172
2024-05-13 15.97 16.26 15.33 15.7 -3.62% 289,202 453,973,548
2024-05-10 17.08 17.93 16.1 16.29 -6.49% 429,092 725,059,789
2024-05-09 17.17 18.37 16.88 17.42 +1.75% 464,709 819,403,813
2024-05-08 17.06 17.91 17.02 17.12 -4.94% 451,314 787,165,744
2024-05-07 16.32 18.99 16.18 18.01 +8.04% 637,994 1,086,394,600
2024-05-06 15.22 17.48 14.78 16.67 +9.31% 567,091 915,780,212
2024-04-30 14.9 15.87 14.62 15.25 +1.33% 454,174 696,258,010
2024-04-29 14.3 15.38 14.25 15.05 +2.31% 436,242 645,988,261
2024-04-26 14.01 15.88 13.88 14.71 +0.62% 538,775 788,664,110
2024-04-25 13.56 14.79 13.4 14.62 +7.9% 472,077 673,771,362
2024-04-24 13.7 13.97 13.14 13.55 -2.66% 315,473 427,804,093
2024-04-23 13.65 14.39 13.65 13.92 -2.66% 330,864 460,449,125
2024-04-22 13.62 15.31 13.45 14.3 +1.85% 630,275 906,179,743
2024-04-19 11.57 14.04 11.57 14.04 +20% 383,317 509,134,754
2024-04-18 11.81 12.22 11.31 11.7 -1.27% 184,133 218,224,869
2024-04-17 11.4 12.09 11.3 11.85 +6.95% 175,988 206,753,433
2024-04-16 12.5 12.64 10.92 11.08 -14.24% 231,002 272,092,745
2024-04-15 12.68 13.45 11.86 12.92 +2.87% 245,240 315,193,566
2024-04-12 12.59 13.15 12.37 12.56 +4.06% 226,947 288,700,589
2024-04-11 12.65 12.86 11.94 12.07 -7.51% 226,810 280,475,515
2024-04-10 12.99 13.63 12.6 13.05 0% 225,638 296,524,993
2024-04-09 12.86 13.33 12.51 13.05 +1.4% 236,199 305,890,822
2024-04-08 13.73 14.08 12.73 12.87 -8.46% 313,126 425,841,238
2024-04-03 13.11 14.39 12.85 14.06 +4.93% 399,822 543,790,852
2024-04-02 12.41 13.8 12.41 13.4 +6.1% 405,175 534,658,422
2024-04-01 12.04 12.82 11.89 12.63 +5.25% 266,003 330,421,860
2024-03-29 11.95 12.9 11.78 12 -1.56% 325,697 401,863,621
2024-03-28 11.06 12.43 11 12.19 +7.69% 326,983 381,959,152
2024-03-27 10.95 11.88 10.78 11.32 +2.44% 252,787 286,602,500
2024-03-26 10.7 11.24 10.42 11.05 +3.76% 138,365 150,252,072
2024-03-25 11 11.12 10.62 10.65 -3.97% 79,480 86,370,045
2024-03-22 11.42 11.47 11.01 11.09 -3.4% 108,927 121,671,191
2024-03-21 11.41 11.58 11.25 11.48 +0.26% 117,352 133,706,090
2024-03-20 11.44 11.54 11.27 11.45 0% 109,602 124,777,105
2024-03-19 11.26 11.57 11.16 11.45 +1.69% 145,065 165,049,921
2024-03-18 11.23 11.43 11.05 11.26 +1.53% 133,168 148,621,759
2024-03-15 10.75 11.19 10.61 11.09 +2.31% 149,796 164,243,023
2024-03-14 10.94 11.15 10.63 10.84 -0.64% 147,411 161,178,878
2024-03-13 11.15 11.26 10.82 10.91 -1.71% 134,191 147,058,144
2024-03-12 10.99 11.13 10.8 11.1 +0.91% 157,464 173,159,338
2024-03-11 10.63 11.07 10.51 11 +4.27% 175,869 190,684,634
2024-03-08 10.55 10.77 10.32 10.55 -2.5% 140,260 147,469,692
2024-03-07 10.48 11.45 10.48 10.82 +2.95% 212,302 233,480,842
2024-03-06 10.2 10.68 10.15 10.51 +2.24% 75,886 79,539,066
2024-03-05 10.63 10.66 10.21 10.28 -3.56% 89,408 92,851,775
2024-03-04 10.85 11 10.48 10.66 -1.84% 88,195 94,283,228
2024-03-01 10.81 10.92 10.62 10.86 +1.5% 98,017 105,675,419
2024-02-29 10.17 10.7 9.99 10.7 +5% 135,333 141,724,753
2024-02-28 11.1 11.57 10.13 10.19 -8.36% 197,187 216,963,950
2024-02-27 10.89 11.12 10.65 11.12 +2.96% 108,484 118,873,434
2024-02-26 10.6 11.07 10.43 10.8 +1.12% 145,706 156,418,078
2024-02-23 10.2 10.71 10.13 10.68 +4.91% 139,738 145,876,938
2024-02-22 9.92 10.19 9.8 10.18 +2.62% 118,551 119,103,997
2024-02-21 9.47 10.43 9.35 9.92 +3.98% 177,411 178,380,343
2024-02-20 9.33 9.64 9.04 9.54 +2.25% 116,686 110,051,981
2024-02-19 8.9 9.45 8.9 9.33 +5.54% 154,406 142,645,627
2024-02-08 8.28 8.87 7.99 8.84 +9.14% 182,959 155,470,326
2024-02-07 8.84 8.91 7.96 8.1 -6.68% 174,994 146,315,918
2024-02-06 8.06 9.07 7.68 8.68 -0.12% 195,642 161,594,092
2024-02-05 10.02 10.2 8.63 8.69 -10.78% 167,155 152,659,561
2024-02-02 10.43 10.58 9.25 9.74 -6.7% 112,105 111,423,412
2024-02-01 10.77 10.91 10.33 10.44 -3.15% 83,712 88,052,258
2024-01-31 11.39 11.56 10.74 10.78 -5.93% 88,667 98,361,486
2024-01-30 11.8 11.99 11.46 11.46 -4.5% 107,635 125,844,048
2024-01-29 12.72 12.79 11.69 12 -9.77% 213,925 259,751,587
2024-01-26 13.42 13.89 13.29 13.3 -2.42% 69,259 93,743,807
2024-01-25 13.29 13.66 13.1 13.63 +1.94% 69,128 93,083,027
2024-01-24 13.25 13.52 12.73 13.37 +0.91% 72,203 95,042,511
2024-01-23 13.22 13.45 12.88 13.25 +0.45% 62,266 82,212,688
2024-01-22 14.19 14.3 13.09 13.19 -7.5% 77,720 106,199,690
2024-01-19 14.18 14.77 14.17 14.26 +0.49% 76,323 110,011,714
2024-01-18 14.3 14.4 13.6 14.19 -2.34% 95,620 133,741,903
2024-01-17 15.22 15.34 14.46 14.53 -5.16% 80,954 119,799,696
2024-01-16 15.6 15.67 14.97 15.32 -2.61% 115,031 175,366,087
2024-01-15 16.19 16.27 15.61 15.73 -2.84% 123,025 194,541,305
2024-01-12 16.3 16.99 16.19 16.19 -1.52% 163,382 269,700,844
2024-01-11 15.95 16.63 15.61 16.44 +0.98% 150,524 244,663,572
2024-01-10 16.15 16.42 15.65 16.28 +0.68% 133,762 215,501,169
2024-01-09 16.3 16.67 15.88 16.17 -2% 167,876 272,573,927
2024-01-08 16.57 17.18 16.4 16.5 -1.79% 179,408 299,729,181
2024-01-05 17.35 17.94 16.37 16.8 -7.39% 271,817 461,701,315
2024-01-04 17.64 19.53 17.4 18.14 +0.95% 336,985 622,947,598
2024-01-03 16.81 19.92 16.8 17.97 +3.93% 409,465 747,742,371
2024-01-02 16.21 17.72 16.14 17.29 +3.22% 275,964 470,468,152

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

ц╢жш┤ЭшИкчзС 001316

2024年至今

ф╕Кц╡╖чФ╡х╜▒ 601595

2023年全年

ф║ХцЭ╛цЩ║шГ╜ 688251

近三个月

щТ▒ц▒ЯчФЯхМЦ 600796

2022-2023两年

ш▒кцВжцКдчРЖ 605009

近三个月

цЦ╣хдзчВнч┤а 600516

2023年全年

цЕзцЩ║х╛о-U 688512

近期数据

хо╢хо╢цВж 603708

2024年一季度

ч▓╛цЩ║ш╛╛ 688627

2023年全年

щгЮхКЫш╛╛ 300240

近半年

热门概念板块

半导体

хглхЕ░х╛о (600460)

2024年至今
医疗器械

ш┐ИчСЮхМ╗чЦЧ (300760)

2022-2023两年
虚拟现实

хИйф║Ъх╛╖ (300296)

近期数据
光伏产业
AI人工智能

цБТчФЯчФ╡хнР (600570)

2023年全年
储能电池
新能源汽车
5G通信

х╣┐хТМщАЪ (300638)

2024年一季度

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