ф╝ШхНЪшоп 300531

数据更新至:

添加到对比分析

13.62 -0.66%

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

13.62
-0.66% -0.09
13.6
开盘价
13.7
最高价
13.4
最低价
37,856
成交量
数据更新至: 2025-03-25

技术指标

14.38
MA5 (5日均线)
14.79
MA10 (10日均线)
14.89
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 13.6 13.7 13.4 13.62 -0.66% 37,856 51,351,023
2025-03-24 14.49 14.51 13.25 13.71 -5.58% 104,054 143,278,696
2025-03-21 14.85 14.87 14.45 14.52 -2.55% 64,052 93,456,189
2025-03-20 15.15 15.21 14.86 14.9 -1.52% 59,954 90,314,927
2025-03-19 15.32 15.32 15.08 15.13 -1.56% 55,821 84,704,113
2025-03-18 15.44 15.56 15.19 15.37 -0.32% 81,172 124,797,771
2025-03-17 15.17 15.69 15.07 15.42 +1.98% 95,326 146,902,283
2025-03-14 14.8 15.14 14.58 15.12 +1.68% 73,268 109,417,572
2025-03-13 15.18 15.29 14.57 14.87 -2.56% 90,260 133,945,230
2025-03-12 15.06 15.54 14.88 15.26 +2.28% 103,109 157,408,518
2025-03-11 14.87 15.01 14.67 14.92 -1.19% 68,610 101,844,397
2025-03-10 15.2 15.37 15.04 15.1 -1.31% 77,465 117,539,684
2025-03-07 15.49 15.63 15.12 15.3 -1.67% 100,715 155,179,656
2025-03-06 15.2 15.64 15.16 15.56 +2.57% 127,593 197,547,480
2025-03-05 14.93 15.18 14.77 15.17 +1.81% 92,455 138,855,742
2025-03-04 14.16 14.91 14.15 14.9 +3.91% 73,281 107,667,559
2025-03-03 14.25 14.67 14.01 14.34 +1.56% 72,559 104,729,165
2025-02-28 15.02 15.07 14.11 14.12 -6.98% 90,583 131,652,544
2025-02-27 15.31 15.48 14.88 15.18 -0.72% 91,490 139,018,673
2025-02-26 15.19 15.3 15.05 15.29 +0.59% 86,411 131,290,260
2025-02-25 14.88 15.48 14.83 15.2 -0.78% 124,444 188,746,900
2025-02-24 15.15 15.94 14.82 15.32 +1.19% 174,366 267,124,759
2025-02-21 14.81 15.14 14.6 15.14 +1.88% 117,985 176,117,526
2025-02-20 14.6 14.86 14.58 14.86 +1.64% 78,545 115,888,161
2025-02-19 14.3 14.66 14.2 14.62 +2.24% 66,756 96,972,923
2025-02-18 14.84 15.08 14.22 14.3 -4.54% 84,712 124,002,365
2025-02-17 14.9 15.19 14.78 14.98 +1.28% 101,323 151,959,240
2025-02-14 14.53 14.82 14.42 14.79 +1.86% 71,626 105,159,226
2025-02-13 14.78 14.82 14.41 14.52 -2.09% 70,121 102,280,746
2025-02-12 14.68 14.9 14.57 14.83 +0.75% 63,825 94,486,936
2025-02-11 14.86 14.9 14.62 14.72 -1.27% 78,125 115,173,578
2025-02-10 14.68 14.93 14.5 14.91 +2.47% 96,925 142,957,300
2025-02-07 14.42 14.7 14.21 14.55 +1.18% 119,752 173,431,151
2025-02-06 13.91 14.38 13.84 14.38 +2.2% 80,508 114,277,401
2025-02-05 13.79 14.1 13.7 14.07 +3.68% 67,752 94,668,403
2025-01-27 13.91 14.08 13.57 13.57 -2.37% 55,173 76,216,679
2025-01-24 13.4 13.93 13.38 13.9 +3.12% 70,914 97,262,640
2025-01-23 13.67 14 13.48 13.48 -0.07% 77,691 106,812,191
2025-01-22 13.6 13.9 13.35 13.49 -0.66% 76,394 104,215,598
2025-01-21 13.67 13.76 13.21 13.58 +0.97% 61,425 82,685,624
2025-01-20 13.48 13.65 13.28 13.45 -1.03% 58,949 79,362,132
2025-01-17 13.59 13.75 13.48 13.59 -0.37% 39,353 53,506,576
2025-01-16 13.7 13.97 13.52 13.64 +0.15% 49,464 67,808,304
2025-01-15 13.71 13.88 13.59 13.62 -0.95% 55,934 76,588,877
2025-01-14 13.13 13.75 13.01 13.75 +5.77% 69,802 94,363,345
2025-01-13 12.71 13.05 12.35 13 +1.33% 56,465 72,216,797
2025-01-10 13.23 13.46 12.83 12.83 -3.68% 55,138 72,670,547
2025-01-09 13.23 13.57 13.16 13.32 +0.15% 58,707 78,436,607
2025-01-08 13.22 13.38 12.72 13.3 -0.08% 72,982 95,773,335
2025-01-07 12.81 13.31 12.76 13.31 +5.05% 74,584 97,661,775
2025-01-06 12.7 12.95 12.28 12.67 -1.32% 59,912 75,896,097
2025-01-03 13.7 13.85 12.8 12.84 -6.14% 76,608 101,288,531
2025-01-02 13.99 14.19 13.49 13.68 -1.94% 67,146 92,912,110
2024-12-31 14.71 14.79 13.95 13.95 -5.1% 70,212 100,369,762
2024-12-30 14.57 14.79 14.1 14.7 +0.89% 68,588 99,991,001
2024-12-27 14.63 14.94 14.52 14.57 -0.55% 65,644 96,807,906
2024-12-26 14.42 14.78 14.3 14.65 +2.66% 63,589 93,011,809
2024-12-25 14.92 14.94 14.11 14.27 -5.12% 101,944 146,698,560
2024-12-24 15.13 15.33 14.65 15.04 -0.4% 97,682 146,053,828
2024-12-23 16.08 16.13 15.02 15.1 -6.39% 110,469 171,136,131
2024-12-20 15.58 16.27 15.5 16.13 +2.67% 104,346 167,001,009
2024-12-19 15.25 15.83 15.21 15.71 +1.16% 92,471 144,268,637
2024-12-18 15.38 15.78 14.8 15.53 +2.92% 115,679 177,855,244
2024-12-17 16.04 16.07 15.07 15.09 -6.33% 113,833 175,853,002
2024-12-16 16.4 16.5 15.95 16.11 -1.71% 106,897 172,788,486
2024-12-13 16.76 16.94 16.36 16.39 -4.04% 152,428 253,837,787
2024-12-12 16.61 17.2 16.47 17.08 +2.21% 229,100 385,542,210
2024-12-11 16.49 16.72 16.09 16.71 +3.15% 183,644 301,187,915
2024-12-10 16.43 16.64 16 16.2 +2.47% 184,204 300,053,531
2024-12-09 16.15 16.21 15.64 15.81 -2.35% 94,687 150,362,704
2024-12-06 15.95 16.49 15.6 16.19 +1.57% 147,553 236,469,120
2024-12-05 15.93 16.2 15.87 15.94 -0.62% 115,633 185,091,821
2024-12-04 16.3 16.47 15.73 16.04 -1.47% 122,880 197,459,962
2024-12-03 16 16.4 15.83 16.28 +1.12% 150,919 243,998,206
2024-12-02 15.6 16.16 15.4 16.1 +2.22% 144,511 230,051,040
2024-11-29 15.35 15.83 15 15.75 +2.67% 153,380 237,496,177
2024-11-28 15.75 15.95 15.18 15.34 -1.6% 125,594 195,798,924
2024-11-27 15.35 15.62 14.71 15.59 +1.63% 107,571 162,863,804
2024-11-26 15.9 16.1 15.3 15.34 -2.73% 122,747 191,534,697
2024-11-25 15.53 15.78 14.81 15.77 +2.94% 140,246 214,822,822
2024-11-22 15.9 16.4 15.29 15.32 -9.35% 275,987 438,414,287
2024-11-21 17.05 17.3 16.68 16.9 -2.82% 182,323 309,674,648
2024-11-20 16.65 17.67 16.4 17.39 +4.19% 230,191 391,317,450
2024-11-19 16.17 16.8 15.79 16.69 +1.95% 223,773 363,464,649
2024-11-18 19.33 19.54 15.93 16.37 -15.31% 334,212 586,043,001
2024-11-15 18.8 19.95 18.29 19.33 +2.76% 435,548 834,619,846
2024-11-14 18.01 19.12 17.77 18.81 +2.23% 387,595 721,321,628
2024-11-13 17.6 18.97 16.84 18.4 +2.34% 356,463 638,647,435
2024-11-12 17.59 19.68 17.17 17.98 +3.69% 397,774 723,178,593
2024-11-11 16.45 17.37 16.32 17.34 +4.9% 199,904 340,292,188
2024-11-08 16.6 17.01 16.39 16.53 +0.85% 169,917 283,714,324
2024-11-07 15.82 16.4 15.76 16.39 +2.57% 130,710 211,046,288
2024-11-06 15.93 16.47 15.81 15.98 +0.31% 152,731 247,202,037
2024-11-05 15.17 16 15.1 15.93 +5.01% 153,392 241,139,205
2024-11-04 14.78 15.17 14.52 15.17 +2.43% 107,562 161,314,966
2024-11-01 16.06 16.3 14.75 14.81 -9.86% 209,719 321,484,529
2024-10-31 16.59 16.79 16.34 16.43 -0.48% 163,297 270,234,202
2024-10-30 16.3 16.59 15.94 16.51 +0.06% 149,283 242,340,890
2024-10-29 17.1 17.4 16.42 16.5 -3.11% 169,502 287,494,517
2024-10-28 17.01 17.09 16.7 17.03 -0.82% 161,797 273,720,693
2024-10-25 17.14 17.48 16.9 17.17 -1.66% 186,759 320,348,319
2024-10-24 17.1 18.17 17.03 17.46 +4.18% 244,638 428,389,341
2024-10-23 17.2 17.58 16.65 16.76 -2.56% 209,046 357,255,623
2024-10-22 18.39 18.39 17.03 17.2 -7.43% 283,922 498,676,542
2024-10-21 17.8 19.08 17.75 18.58 +6.17% 351,210 646,155,850
2024-10-18 16.71 18 16.62 17.5 +2.58% 288,857 502,631,893
2024-10-17 17.18 17.74 17 17.06 +0.12% 229,355 397,403,791
2024-10-16 16.16 17.28 16.11 17.04 +1.49% 188,769 316,424,433
2024-10-15 17.28 18.22 16.68 16.79 -5.3% 332,169 582,327,107
2024-10-14 16.7 17.9 15.8 17.73 +8.77% 288,421 486,379,776
2024-10-11 15.98 17.39 15.98 16.3 -0.91% 255,897 427,186,788
2024-10-10 18.38 18.55 16.4 16.45 -9.32% 329,200 562,774,309
2024-10-09 17.8 20.7 16.28 18.14 +0.5% 585,968 1,089,030,282
2024-10-08 18.05 18.05 16.33 18.05 +20.01% 475,458 840,210,879
2024-09-30 13.61 15.04 13.04 15.04 +17.87% 384,466 542,157,203
2024-09-27 12.01 12.82 11.88 12.76 +6.87% 272,572 336,300,603
2024-09-26 11.72 12 11.54 11.94 +1.62% 230,696 272,352,921
2024-09-25 11.4 12.08 11.28 11.75 +3.62% 235,705 275,202,458
2024-09-24 11.17 11.42 10.81 11.34 +0.27% 199,367 222,212,450
2024-09-23 11.05 11.44 10.9 11.31 +3.1% 178,566 201,056,128
2024-09-20 10.8 11.18 10.73 10.97 +2.24% 140,989 154,731,756
2024-09-19 10.54 10.78 10.43 10.73 +3.37% 97,309 103,644,028
2024-09-18 10.5 10.62 10.19 10.38 -0.57% 79,085 82,084,010
2024-09-13 10.89 10.93 10.42 10.44 -4.83% 130,014 137,906,380
2024-09-12 11.05 11.24 10.84 10.97 +1.11% 124,819 137,603,339
2024-09-11 11.04 11.04 10.79 10.85 -1.9% 71,009 77,131,394
2024-09-10 10.84 11.15 10.52 11.06 +1.65% 136,320 147,727,302
2024-09-09 11.2 11.2 10.8 10.88 -4.14% 149,767 163,563,568
2024-09-06 11.88 11.99 11.3 11.35 -6.81% 233,284 270,215,699
2024-09-05 11.85 12.18 11.62 12.18 +6.01% 293,542 350,506,958
2024-09-04 11.9 12.05 11.35 11.49 -4.96% 197,048 229,710,861
2024-09-03 11.76 12.13 11.6 12.09 +1.6% 214,262 254,877,592
2024-09-02 12.21 12.46 11.85 11.9 -5.56% 261,276 316,098,724
2024-08-30 11.55 12.83 11.53 12.6 +9.28% 399,620 490,877,880
2024-08-29 11.52 11.8 11.2 11.53 -1.62% 289,780 332,253,379
2024-08-28 12.25 12.79 11.4 11.72 -5.86% 370,323 436,459,452
2024-08-27 13.4 14.15 12.32 12.45 -14.78% 475,248 626,542,792
2024-08-26 13.5 15.55 13.2 14.61 +6.18% 677,388 975,714,384
2024-08-23 11.62 13.76 11.62 13.76 +19.97% 245,376 327,370,950
2024-08-22 12.07 13.47 11.4 11.47 -5.83% 341,663 419,450,163
2024-08-21 11.88 12.46 11.54 12.18 +2.96% 339,091 407,343,877
2024-08-20 11.28 12.54 11.27 11.83 -1.17% 346,278 410,341,006
2024-08-19 11.96 13.49 11.5 11.97 +2.92% 485,351 594,290,332
2024-08-16 10.27 12.35 10.18 11.63 +13.02% 409,820 462,371,301
2024-08-15 9.95 10.54 9.8 10.29 +3.42% 107,308 109,505,335
2024-08-14 9.84 10.07 9.81 9.95 +1.02% 50,756 50,576,126
2024-08-13 9.68 9.85 9.55 9.85 +1.55% 34,603 33,580,270
2024-08-12 9.73 9.76 9.44 9.7 -1.32% 45,645 43,884,537
2024-08-09 9.85 9.95 9.71 9.83 -0.1% 44,503 43,751,972
2024-08-08 9.9 10.02 9.73 9.84 -1.3% 41,857 41,232,165
2024-08-07 9.79 10.05 9.77 9.97 +1.42% 56,694 56,483,383
2024-08-06 9.68 9.92 9.62 9.83 +2.08% 58,259 56,690,581
2024-08-05 10.13 10.29 9.63 9.63 -6.6% 107,365 106,598,827
2024-08-02 10.63 10.66 10.28 10.31 -3.82% 94,708 99,142,851
2024-08-01 10.65 10.82 10.61 10.72 -0.92% 131,832 141,253,613
2024-07-31 10.4 10.88 10.32 10.82 +2.85% 188,157 200,588,035
2024-07-30 10.28 10.66 10.28 10.52 -0.09% 182,232 191,803,654
2024-07-29 10.39 10.79 10.25 10.53 +0.38% 217,631 228,259,853
2024-07-26 10.94 10.94 10.48 10.49 -7.82% 348,865 372,821,676
2024-07-25 11.11 11.38 11.11 11.38 +20.04% 180,193 204,503,742
2024-07-24 9.6 9.72 9.36 9.48 -1.25% 43,109 41,001,852
2024-07-23 9.78 10 9.58 9.6 -2.24% 45,118 44,121,083
2024-07-22 9.68 9.85 9.62 9.82 +2.4% 44,223 43,227,534
2024-07-19 9.2 9.7 9.12 9.59 +4.69% 63,011 59,926,293
2024-07-18 9.29 9.29 8.98 9.16 -2.66% 46,392 42,187,560
2024-07-17 9.66 9.72 9.38 9.41 -2.89% 34,960 33,184,357
2024-07-16 9.54 9.75 9.5 9.69 +0.94% 28,368 27,389,847
2024-07-15 9.87 9.9 9.56 9.6 -3.13% 36,995 35,698,220
2024-07-12 10.16 10.19 9.9 9.91 -2.36% 39,334 39,387,377
2024-07-11 9.89 10.18 9.89 10.15 +4.64% 53,969 54,340,361
2024-07-10 9.66 9.88 9.65 9.7 -0.41% 33,082 32,272,438
2024-07-09 9.5 9.77 9.24 9.74 +2.42% 50,004 47,751,808
2024-07-08 9.95 9.96 9.46 9.51 -4.71% 52,962 50,831,714
2024-07-05 9.81 10.04 9.48 9.98 +1.42% 51,700 50,819,430
2024-07-04 10.07 10.44 9.83 9.84 -3.43% 74,447 75,251,401
2024-07-03 10.61 10.62 10.17 10.19 -3.96% 75,877 78,190,007
2024-07-02 10.34 10.71 10.28 10.61 +3.31% 101,536 107,436,711
2024-07-01 10.45 10.55 10.15 10.27 -1.44% 69,631 71,736,491
2024-06-28 10.4 10.63 10.32 10.42 -0.57% 83,535 87,749,543
2024-06-27 10.41 10.86 10.36 10.48 -0.66% 115,799 123,220,747
2024-06-26 9.99 10.56 9.91 10.55 +4.35% 106,989 109,694,913
2024-06-25 10.12 10.46 9.95 10.11 -0.98% 97,170 98,218,586
2024-06-24 10.28 10.56 9.92 10.21 -2.2% 108,973 110,994,775
2024-06-21 10.61 10.69 10.28 10.44 -4.04% 120,818 125,883,756
2024-06-20 10.37 11.07 10.21 10.88 +4.51% 217,145 231,523,854
2024-06-19 10.25 10.52 10.2 10.41 +1.36% 90,269 93,440,613
2024-06-18 9.91 10.28 9.91 10.27 +3.32% 97,874 99,545,792
2024-06-17 9.86 10.02 9.84 9.94 -0.2% 67,626 67,219,096
2024-06-14 9.87 10.1 9.65 9.96 +1.01% 91,860 90,670,156
2024-06-13 9.73 10.2 9.73 9.86 +1.44% 101,211 100,278,554
2024-06-12 9.63 9.83 9.46 9.72 +0.1% 113,880 110,386,969
2024-06-11 9.42 10.5 9.06 9.71 +7.77% 135,635 130,859,250
2024-06-07 8.9 9.17 8.87 9.01 +2.15% 41,743 37,583,710
2024-06-06 9.32 9.45 8.72 8.82 -5.36% 65,568 58,659,410
2024-06-05 9.4 9.48 9.27 9.32 -0.96% 39,253 36,892,086
2024-06-04 9.95 9.95 9.24 9.41 -5.14% 68,093 64,346,214
2024-06-03 10.24 10.26 9.82 9.92 -2.36% 45,321 45,483,446
2024-05-31 9.73 10.25 9.73 10.16 +4.31% 55,823 56,235,513
2024-05-30 9.72 9.87 9.57 9.74 -0.31% 27,113 26,399,111
2024-05-29 9.63 9.99 9.63 9.77 +0.1% 31,400 30,913,194
2024-05-28 9.85 9.97 9.67 9.76 -1.11% 30,297 29,732,872
2024-05-27 10.02 10.05 9.58 9.87 +0.1% 40,307 39,294,592
2024-05-24 10.04 10.2 9.85 9.86 -2.28% 29,635 29,581,926
2024-05-23 10.31 10.35 10.04 10.09 -2.32% 31,569 32,125,021
2024-05-22 10.22 10.34 10.12 10.33 +1.27% 29,012 29,787,312
2024-05-21 10.37 10.39 10.14 10.2 -1.73% 31,670 32,409,031
2024-05-20 10.44 10.51 10.3 10.38 -0.57% 32,818 34,117,602
2024-05-17 10.26 10.44 10.13 10.44 +2.45% 42,225 43,594,832
2024-05-16 10.02 10.28 9.99 10.19 +2% 38,257 38,974,908
2024-05-15 10.07 10.15 9.93 9.99 -0.5% 29,723 29,905,750
2024-05-14 10.07 10.19 9.93 10.04 +1.01% 37,173 37,350,335
2024-05-13 10.32 10.32 9.91 9.94 -4.15% 48,845 48,971,613
2024-05-10 10.6 10.68 10.32 10.37 -2.45% 35,362 36,950,101
2024-05-09 10.42 10.65 10.42 10.63 +1.33% 35,789 37,847,208
2024-05-08 10.69 10.7 10.36 10.49 -2.15% 43,283 45,452,415
2024-05-07 10.62 10.77 10.57 10.72 +0.56% 41,082 43,906,323
2024-05-06 10.7 10.88 10.6 10.66 +0.38% 43,358 46,392,192
2024-04-30 10.68 10.83 10.47 10.62 -0.65% 54,345 57,925,457
2024-04-29 10.39 10.73 10.15 10.69 +1.23% 90,487 94,960,807
2024-04-26 10.29 10.62 10.25 10.56 +2.42% 51,151 53,661,974
2024-04-25 10.32 10.42 10.2 10.31 -0.1% 38,203 39,489,069
2024-04-24 10.08 10.35 10.08 10.32 +2.79% 49,297 50,567,326
2024-04-23 9.73 10.09 9.7 10.04 +3.72% 47,986 47,764,532
2024-04-22 10.06 10.16 9.41 9.68 -1.02% 44,904 43,733,194
2024-04-19 9.82 9.95 9.73 9.78 -1.41% 39,063 38,341,767
2024-04-18 9.92 10.13 9.71 9.92 0% 59,063 58,893,482
2024-04-17 8.99 9.93 8.99 9.92 +10.59% 69,116 66,688,634
2024-04-16 9.77 9.85 8.96 8.97 -9.39% 72,319 66,693,916
2024-04-15 10.38 10.61 9.63 9.9 -6.16% 79,392 79,570,969
2024-04-12 10.59 10.77 10.55 10.55 -0.19% 42,282 45,099,708
2024-04-11 10.47 10.81 10.44 10.57 -0.75% 49,128 52,357,576
2024-04-10 10.89 10.92 10.41 10.65 -2.38% 57,274 60,754,362
2024-04-09 10.81 10.95 10.69 10.91 +1.02% 40,900 44,259,211
2024-04-08 11.17 11.17 10.75 10.8 -3.31% 48,488 52,969,601
2024-04-03 11.51 11.51 11.07 11.17 -2.95% 50,291 56,442,225
2024-04-02 11.71 11.75 11.41 11.51 -1.71% 45,385 52,304,085
2024-04-01 11.6 11.76 11.6 11.71 +1.56% 59,260 69,223,753
2024-03-29 11.3 11.58 11.07 11.53 +1.86% 62,285 70,617,396
2024-03-28 10.89 11.45 10.89 11.32 +3.76% 66,857 75,231,885
2024-03-27 11.6 11.65 10.91 10.91 -6.19% 83,979 94,110,256
2024-03-26 11.93 12.06 11.46 11.63 -2.43% 78,193 91,912,477
2024-03-25 12.4 12.55 11.9 11.92 -4.49% 84,463 103,532,529
2024-03-22 12.69 12.77 12.28 12.48 -1.65% 84,689 105,810,293
2024-03-21 12.87 12.95 12.55 12.69 -1.7% 89,725 114,196,511
2024-03-20 12.61 12.92 12.59 12.91 +1.57% 94,002 119,831,247
2024-03-19 12.6 12.85 12.52 12.71 +0.55% 99,413 126,274,986
2024-03-18 12.47 12.64 12.37 12.64 +1.85% 89,058 111,427,057
2024-03-15 12.21 12.42 12.02 12.41 +1.89% 91,210 112,053,634
2024-03-14 12.33 12.41 11.96 12.18 -2.56% 92,216 112,355,277
2024-03-13 12.35 12.61 12.2 12.5 +1.54% 116,786 145,365,320
2024-03-12 12.33 12.42 12.08 12.31 0% 85,729 105,094,488
2024-03-11 12 12.31 11.91 12.31 +1.65% 80,727 97,856,816
2024-03-08 11.73 12.13 11.68 12.11 +2.89% 72,794 86,697,948
2024-03-07 11.95 12.26 11.77 11.77 -1.01% 92,744 111,733,032
2024-03-06 11.8 12.08 11.62 11.89 -0.17% 67,703 80,400,752
2024-03-05 12.09 12.09 11.72 11.91 -2.3% 82,356 98,354,180
2024-03-04 12.34 12.43 11.97 12.19 -0.65% 86,170 105,006,634
2024-03-01 12 12.3 11.86 12.27 +2.68% 91,914 111,302,589
2024-02-29 11.14 12 11.11 11.95 +4.82% 106,857 125,785,324
2024-02-28 12.66 12.78 11.38 11.4 -10.45% 175,244 213,600,288
2024-02-27 12.25 12.73 12.11 12.73 +3.92% 124,158 153,969,203
2024-02-26 12.22 12.63 11.89 12.25 +1.07% 136,976 168,000,966
2024-02-23 11.65 12.15 11.52 12.12 +4.03% 130,071 155,211,251
2024-02-22 11.39 11.68 11.2 11.65 +4.77% 121,793 140,094,671
2024-02-21 10.88 11.46 10.85 11.12 +0.63% 100,124 112,181,280
2024-02-20 11.09 11.09 10.8 11.05 -0.9% 69,856 76,615,128
2024-02-19 10.9 11.3 10.76 11.15 +4.69% 104,333 114,967,074
2024-02-08 9.78 10.74 9.63 10.65 +10.48% 92,145 94,247,307
2024-02-07 9.8 10.17 9.44 9.64 -2.72% 93,472 92,049,013
2024-02-06 9.12 10.26 8.7 9.91 +5.76% 109,548 102,898,012
2024-02-05 10.5 10.68 9.34 9.37 -12.43% 125,493 123,389,999
2024-02-02 10.6 10.94 9.96 10.7 +0.66% 123,584 130,227,240
2024-02-01 10.69 10.97 10.31 10.63 -1.76% 99,951 106,264,910
2024-01-31 11.59 11.7 10.6 10.82 -9.83% 178,466 197,799,039
2024-01-30 12.57 12.59 11.95 12 -5.51% 89,164 109,197,757
2024-01-29 13.87 13.87 12.7 12.7 -7.5% 110,540 144,108,335
2024-01-26 14.14 14.36 13.7 13.73 -3.38% 99,975 140,021,936
2024-01-25 13.61 14.27 13.57 14.21 +3.35% 120,097 168,408,508
2024-01-24 13.91 14.13 13.03 13.75 -1.08% 141,592 192,156,483
2024-01-23 13.9 14.24 13.7 13.9 -0.57% 112,993 157,716,894
2024-01-22 15.25 15.39 13.61 13.98 -9.92% 187,564 273,249,397
2024-01-19 16.66 16.67 15.45 15.52 -7.67% 202,693 327,549,058
2024-01-18 15.8 16.89 15.6 16.81 +3.26% 243,743 396,440,551
2024-01-17 16.2 16.89 16.13 16.28 -0.43% 242,047 399,592,752
2024-01-16 16.04 16.35 15.46 16.35 +0.93% 147,035 232,648,647
2024-01-15 15.63 16.38 15.6 16.2 +2.53% 156,341 251,775,141
2024-01-12 16.24 16.48 15.75 15.8 -1.99% 149,508 240,328,788
2024-01-11 14.83 16.28 14.76 16.12 +8.7% 203,243 320,731,214
2024-01-10 15.31 15.43 14.28 14.83 -3.2% 124,466 183,705,473
2024-01-09 16.08 16.29 14.84 15.32 -4.43% 182,263 284,923,004
2024-01-08 15.94 16.39 15.73 16.03 -0.68% 163,765 263,814,250
2024-01-05 15.76 16.28 15.43 16.14 +1.51% 204,742 326,601,216
2024-01-04 15.16 16.4 14.98 15.9 +4.19% 185,766 293,821,760
2024-01-03 15.2 15.48 15.02 15.26 +0.46% 63,727 97,139,644
2024-01-02 15.39 15.4 15.13 15.19 -0.91% 40,319 61,546,067

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

ф╝пчЙ╣хИй 603596

近半年

ф╕нф╜Уф║зф╕Ъ 600158

近半年

чОпцЧнчФ╡хнР 601231

近半年

шГЬшУЭшВбф╗╜ 300843

近三个月

ф╜│ф║СчзСцКА 300242

2024年至今

ф╕нщТвхЫ╜щЩЕ 000928

2022-2023两年

чИ▒хЕЛшВбф╗╜ 300889

2024年至今

хЕицЯ┤хКихКЫ 600218

近半年

хНЪцЩЦхИЫцЦ░ 300318

2022-2023两年

чбХф╕ЦчФЯчЙй 688399

近半年

热门概念板块

新能源汽车

хоБх╛╖цЧ╢ф╗г (300750)

近半年
区块链
虚拟现实
光伏产业

щШ│хЕЙчФ╡ц║Р (300274)

2023年全年
军工

шИкхПСхКихКЫ (600893)

2023年全年
5G通信

х╣┐хТМщАЪ (300638)

近三个月
大数据

ф╜│щГ╜чзСцКА (600728)

2024年至今
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