цЬЧчзСцЩ║шГ╜ 300543

数据更新至:

添加到对比分析

11.79 -1.17%

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

11.79
-1.17% -0.14
11.85
开盘价
11.95
最高价
11.61
最低价
81,773
成交量
数据更新至: 2025-03-25

技术指标

12.48
MA5 (5日均线)
13.16
MA10 (10日均线)
13.43
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 11.85 11.95 11.61 11.79 -1.17% 81,773 96,375,905
2025-03-24 12.33 12.35 11.51 11.93 -3.24% 187,589 223,372,125
2025-03-21 12.8 12.88 12.27 12.33 -4.93% 207,544 258,709,887
2025-03-20 13.14 13.35 12.96 12.97 -3.14% 251,515 329,481,107
2025-03-19 13.79 13.94 13.33 13.39 -4.9% 254,516 345,360,135
2025-03-18 13.8 14.15 13.6 14.08 +1.96% 223,010 309,775,404
2025-03-17 13.9 14.12 13.66 13.81 -1.78% 174,130 240,584,838
2025-03-14 13.31 14.19 13.18 14.06 +5.24% 258,065 355,662,565
2025-03-13 13.95 14.09 13.07 13.36 -3.82% 204,519 274,213,298
2025-03-12 13.98 14.33 13.81 13.89 +1.17% 245,831 345,138,042
2025-03-11 13.75 14.01 13.44 13.73 -0.72% 198,357 271,028,323
2025-03-10 14.6 14.8 13.8 13.83 -6.87% 287,002 403,425,039
2025-03-07 14.6 15.42 14.45 14.85 -0.34% 429,265 637,863,788
2025-03-06 13.67 15.97 13.5 14.9 +8.92% 554,701 799,965,606
2025-03-05 12.7 13.85 12.51 13.68 +7.63% 333,012 442,184,046
2025-03-04 12.38 12.77 12.33 12.71 +1.76% 134,860 170,408,279
2025-03-03 12.62 12.9 12.3 12.49 -0.48% 152,873 192,392,249
2025-02-28 13.38 13.55 12.45 12.55 -7.04% 252,461 326,734,653
2025-02-27 14.3 14.32 13.3 13.5 -8.47% 387,358 534,175,991
2025-02-26 13.17 14.75 12.87 14.75 +9.75% 608,034 835,005,657
2025-02-25 13.4 13.88 13.2 13.44 +3.31% 532,016 718,995,853
2025-02-24 13.4 13.59 12.7 13.01 -4.2% 440,846 569,618,769
2025-02-21 13.92 14.34 13.26 13.58 -3.41% 677,570 923,482,605
2025-02-20 11.8 14.06 11.65 14.06 +19.97% 678,882 889,834,725
2025-02-19 11.1 11.83 11.02 11.72 +4.74% 269,972 313,897,788
2025-02-18 11.46 11.63 11.08 11.19 -2.19% 185,306 210,449,974
2025-02-17 10.88 11.45 10.88 11.44 +5.15% 165,202 185,167,100
2025-02-14 11 11.01 10.81 10.88 -1.18% 94,858 103,409,023
2025-02-13 11.3 11.3 10.95 11.01 -2.22% 99,570 110,221,525
2025-02-12 11.25 11.32 11.11 11.26 +0.09% 117,449 131,937,913
2025-02-11 11.18 11.35 11.12 11.25 +0.36% 133,629 150,153,765
2025-02-10 11.21 11.33 11.03 11.21 +0.54% 144,333 160,869,878
2025-02-07 11.31 11.38 11.01 11.15 -2.62% 258,273 289,801,500
2025-02-06 11.04 11.8 11 11.45 +5.63% 289,212 332,331,639
2025-02-05 10.64 11.12 10.51 10.84 +5.24% 172,195 186,645,949
2025-01-27 10.69 10.76 10.26 10.3 -3.38% 99,660 103,943,236
2025-01-24 10.13 10.66 10.13 10.66 +5.23% 152,324 159,054,051
2025-01-23 10.18 10.43 10.07 10.13 -0.2% 95,159 97,943,583
2025-01-22 10.18 10.29 10.07 10.15 -1.55% 53,891 54,784,603
2025-01-21 10.23 10.38 10.08 10.31 +0.98% 69,508 71,047,514
2025-01-20 10.19 10.27 9.99 10.21 +2.1% 82,438 83,698,474
2025-01-17 9.89 10.28 9.73 10 +1.83% 84,155 84,410,420
2025-01-16 9.93 10.11 9.65 9.82 -0.3% 65,831 65,013,449
2025-01-15 10.06 10.14 9.8 9.85 -1.6% 82,467 81,738,508
2025-01-14 9.34 10.01 9.34 10.01 +7.63% 106,425 103,907,579
2025-01-13 9.18 9.4 8.88 9.3 0% 69,682 63,818,295
2025-01-10 9.68 9.89 9.29 9.3 -4.52% 98,084 94,498,415
2025-01-09 9.55 9.95 9.5 9.74 +2.53% 128,501 126,139,220
2025-01-08 9.61 9.68 9.06 9.5 -1.76% 112,902 106,475,436
2025-01-07 9.34 9.68 9.23 9.67 +3.42% 104,022 99,000,579
2025-01-06 9.17 9.48 8.78 9.35 +1.19% 129,340 119,358,153
2025-01-03 10.28 10.38 9.2 9.24 -9.59% 191,028 183,259,061
2025-01-02 10.49 10.78 10.11 10.22 -2.48% 147,888 153,818,036
2024-12-31 11.3 11.5 10.48 10.48 -7.75% 234,034 253,095,961
2024-12-30 11.38 11.85 11.02 11.36 -1.65% 253,596 290,394,726
2024-12-27 11.82 11.96 11.45 11.55 -4.62% 355,748 416,545,808
2024-12-26 11.36 12.58 11.28 12.11 +6.23% 465,189 561,440,666
2024-12-25 11.26 11.88 10.87 11.4 +2.7% 445,930 512,479,788
2024-12-24 11.13 11.87 10.51 11.1 +11.22% 336,295 375,381,504
2024-12-23 10.79 10.86 9.98 9.98 -7.59% 107,425 110,047,414
2024-12-20 10.45 10.95 10.41 10.8 +3.25% 92,219 99,102,155
2024-12-19 10.18 10.55 10.06 10.46 +1.55% 71,680 74,515,570
2024-12-18 10.21 10.5 9.98 10.3 +0.78% 68,679 70,514,364
2024-12-17 10.91 10.91 10.16 10.22 -5.72% 106,914 111,189,090
2024-12-16 11.21 11.25 10.74 10.84 -2.78% 104,961 114,937,557
2024-12-13 11.35 11.48 11.12 11.15 -2.96% 126,628 142,780,467
2024-12-12 11.2 11.55 10.93 11.49 +2.68% 213,593 241,569,563
2024-12-11 11 11.25 10.92 11.19 +1.73% 130,938 145,633,063
2024-12-10 11.05 11.46 10.84 11 +2.04% 216,762 241,458,357
2024-12-09 10.65 10.98 10.52 10.78 +0.37% 103,887 111,638,288
2024-12-06 10.72 10.83 10.51 10.74 0% 117,368 125,412,809
2024-12-05 10.81 10.93 10.6 10.74 -0.37% 135,992 146,108,389
2024-12-04 11.32 11.32 10.71 10.78 -5.6% 188,572 206,911,324
2024-12-03 10.9 11.68 10.67 11.42 +4.1% 287,024 323,238,962
2024-12-02 10.92 11.21 10.8 10.97 +0.37% 189,682 207,292,636
2024-11-29 10.94 11.12 10.72 10.93 -1.35% 201,829 220,022,411
2024-11-28 10.84 11.32 10.6 11.08 +2.78% 331,066 364,004,841
2024-11-27 10.09 10.78 9.88 10.78 +4.97% 236,473 247,258,228
2024-11-26 10.55 10.62 10.16 10.27 -4.11% 199,080 205,701,254
2024-11-25 10.02 10.79 9.76 10.71 +6.89% 275,707 287,051,003
2024-11-22 10.37 10.56 9.99 10.02 -3.38% 125,116 128,946,619
2024-11-21 10.2 10.37 10.05 10.37 +1.87% 100,136 102,535,629
2024-11-20 9.94 10.22 9.88 10.18 +2.62% 85,976 86,877,310
2024-11-19 9.56 9.92 9.56 9.92 +4.09% 78,142 76,040,653
2024-11-18 10.15 10.24 9.45 9.53 -4.6% 114,365 110,630,849
2024-11-15 10.11 10.48 9.99 9.99 -1.77% 114,866 117,550,528
2024-11-14 10.38 10.8 10.12 10.17 -2.59% 129,990 135,606,215
2024-11-13 10.35 10.62 10.15 10.44 -0.48% 114,917 118,816,164
2024-11-12 10.51 10.84 10.29 10.49 -0.38% 171,135 179,883,665
2024-11-11 10.14 10.55 10.07 10.53 +3.95% 140,513 145,743,579
2024-11-08 10.23 10.25 9.96 10.13 +0.8% 125,790 126,960,094
2024-11-07 9.8 10.05 9.72 10.05 +2.03% 104,095 103,333,720
2024-11-06 10 10.09 9.76 9.85 -0.61% 108,368 107,492,983
2024-11-05 9.58 9.94 9.53 9.91 +3.44% 90,049 87,943,633
2024-11-04 9.38 9.66 9.19 9.58 +4.24% 77,537 73,800,553
2024-11-01 9.85 9.88 9.12 9.19 -6.98% 126,210 118,912,594
2024-10-31 9.78 9.99 9.7 9.88 +0.3% 95,056 93,963,583
2024-10-30 9.76 10.02 9.67 9.85 +1.55% 105,057 103,645,239
2024-10-29 9.99 10.08 9.7 9.7 -3% 122,175 120,647,483
2024-10-28 10.08 10.28 9.86 10 -0.79% 158,112 158,189,371
2024-10-25 9.99 10.36 9.9 10.08 +5.66% 249,081 251,816,617
2024-10-24 9.57 9.59 9.36 9.54 -1.24% 73,592 69,694,155
2024-10-23 9.86 9.92 9.57 9.66 -2.72% 136,866 132,883,537
2024-10-22 10.18 10.27 9.75 9.93 -0.6% 103,266 103,013,016
2024-10-21 9.75 10.18 9.69 9.99 +3.52% 139,760 139,370,639
2024-10-18 9.31 9.91 9.31 9.65 +3.1% 131,973 126,994,029
2024-10-17 9.4 9.59 9.35 9.36 -0.21% 101,978 96,415,675
2024-10-16 9.08 9.41 8.98 9.38 +1.96% 81,027 75,077,024
2024-10-15 9.1 9.5 9.03 9.2 +0.55% 110,796 103,271,383
2024-10-14 8.97 9.15 8.66 9.15 +3.74% 85,649 76,820,499
2024-10-11 9.33 9.33 8.71 8.82 -5.47% 112,718 100,994,551
2024-10-10 9.49 9.68 9.14 9.33 +0.32% 121,295 114,597,339
2024-10-09 10.36 10.36 9.28 9.3 -14.76% 242,018 238,161,061
2024-10-08 11.38 11.38 10.04 10.91 +13.17% 266,591 283,420,234
2024-09-30 8.57 9.66 8.35 9.64 +16.43% 200,523 179,919,438
2024-09-27 7.95 8.38 7.88 8.28 +4.94% 114,517 93,011,801
2024-09-26 7.68 7.89 7.66 7.89 +2.2% 61,518 47,914,004
2024-09-25 7.8 7.9 7.68 7.72 0% 85,065 66,194,772
2024-09-24 7.57 7.73 7.4 7.72 +1.85% 66,851 50,877,538
2024-09-23 7.51 7.66 7.38 7.58 +1.2% 52,746 39,942,571
2024-09-20 7.45 7.53 7.4 7.49 +0.94% 35,848 26,775,428
2024-09-19 7.26 7.45 7.25 7.42 +2.49% 31,602 23,315,552
2024-09-18 7.37 7.43 7.09 7.24 -1.76% 36,488 26,324,836
2024-09-13 7.48 7.52 7.37 7.37 -1.21% 36,668 27,219,243
2024-09-12 7.56 7.64 7.45 7.46 -1.19% 31,749 23,928,877
2024-09-11 7.65 7.68 7.51 7.55 -1.69% 37,675 28,548,424
2024-09-10 7.46 7.71 7.37 7.68 +2.95% 51,457 38,896,235
2024-09-09 7.42 7.55 7.35 7.46 -0.27% 32,931 24,605,315
2024-09-06 7.65 7.67 7.42 7.48 -2.73% 38,934 29,298,834
2024-09-05 7.72 7.75 7.62 7.69 -0.26% 40,961 31,422,598
2024-09-04 7.79 7.8 7.63 7.71 -1.03% 58,619 45,317,161
2024-09-03 7.71 7.85 7.7 7.79 +0.39% 53,416 41,501,438
2024-09-02 8 8 7.72 7.76 -1.4% 95,278 74,567,924
2024-08-30 7.41 8.02 7.37 7.87 +7.51% 214,084 167,603,147
2024-08-29 7.07 7.39 6.98 7.32 +3.68% 87,215 63,089,847
2024-08-28 6.87 7.12 6.79 7.06 +2.62% 69,382 48,489,640
2024-08-27 7.12 7.13 6.85 6.88 -3.91% 78,338 54,481,156
2024-08-26 7.25 7.32 7.04 7.16 -0.28% 82,101 58,876,980
2024-08-23 7.18 7.28 6.97 7.18 -1.37% 127,250 90,680,342
2024-08-22 7.84 7.9 7.26 7.28 -8.31% 245,237 184,574,149
2024-08-21 7.89 8.85 7.74 7.94 +4.06% 352,038 286,374,030
2024-08-20 7.35 7.64 7.17 7.63 +4.38% 153,763 114,309,891
2024-08-19 7.4 7.57 7.27 7.31 -3.31% 92,766 68,414,363
2024-08-16 7.35 7.7 7.32 7.56 +0.8% 173,856 130,689,409
2024-08-15 7.01 7.87 6.88 7.5 +7.14% 156,115 114,912,539
2024-08-14 6.92 7.07 6.87 7 +1.3% 34,344 23,981,479
2024-08-13 6.83 6.92 6.73 6.91 +1.62% 27,340 18,738,534
2024-08-12 7.12 7.12 6.75 6.8 -1.73% 27,593 18,832,292
2024-08-09 6.89 6.99 6.89 6.92 +0.73% 23,614 16,390,142
2024-08-08 6.93 6.94 6.76 6.87 -1.29% 29,213 20,015,023
2024-08-07 7.06 7.09 6.89 6.96 +0.14% 28,075 19,583,767
2024-08-06 6.82 6.97 6.79 6.95 +3.58% 39,504 27,176,774
2024-08-05 6.98 7.05 6.71 6.71 -4.55% 51,449 35,384,482
2024-08-02 7.19 7.29 7.03 7.03 -3.57% 47,554 33,977,993
2024-08-01 7.35 7.37 7.24 7.29 -0.41% 44,070 32,189,459
2024-07-31 7.15 7.35 7.1 7.32 +2.38% 42,971 31,192,428
2024-07-30 7.16 7.2 7.01 7.15 -0.14% 34,117 24,247,454
2024-07-29 7.14 7.23 6.99 7.16 +0.28% 39,947 28,404,547
2024-07-26 6.89 7.15 6.89 7.14 +4.08% 46,815 32,900,600
2024-07-25 6.8 7 6.64 6.86 0% 39,749 26,986,221
2024-07-24 6.9 7.04 6.82 6.86 -1.01% 37,329 25,785,601
2024-07-23 7.1 7.19 6.92 6.93 -3.21% 39,429 27,706,353
2024-07-22 7.05 7.19 7.01 7.16 +1.56% 36,766 26,152,694
2024-07-19 6.93 7.11 6.82 7.05 +2.47% 50,281 35,216,945
2024-07-18 7.11 7.12 6.7 6.88 -3.37% 85,171 58,152,997
2024-07-17 7.44 7.47 7.11 7.12 -4.43% 68,431 49,242,738
2024-07-16 7.48 7.59 7.28 7.45 +0.27% 42,443 31,519,005
2024-07-15 7.7 7.74 7.34 7.43 -3.88% 49,780 37,186,663
2024-07-12 7.83 7.85 7.67 7.73 -1.4% 41,003 31,733,214
2024-07-11 7.65 7.85 7.58 7.84 +3.98% 66,344 51,427,013
2024-07-10 7.67 7.67 7.48 7.54 -1.69% 44,195 33,473,751
2024-07-09 7.18 7.67 7.1 7.67 +6.82% 79,359 58,997,061
2024-07-08 7.37 7.48 7.16 7.18 -3.1% 49,756 36,308,238
2024-07-05 7.45 7.49 7.19 7.41 0% 52,690 38,683,164
2024-07-04 7.66 7.73 7.38 7.41 -3.26% 57,754 43,386,568
2024-07-03 7.9 7.91 7.6 7.66 -3.77% 68,771 53,074,445
2024-07-02 7.81 7.98 7.75 7.96 +1.53% 73,523 57,995,279
2024-07-01 8.01 8.04 7.66 7.84 -2% 91,956 71,725,557
2024-06-28 7.79 8.13 7.65 8 +2.83% 95,334 76,280,801
2024-06-27 7.78 8 7.68 7.78 -0.26% 74,286 58,252,304
2024-06-26 7.31 7.8 7.12 7.8 +6.85% 69,567 52,265,314
2024-06-25 7.5 7.55 7.2 7.3 -1.08% 58,703 42,902,064
2024-06-24 7.71 7.81 7.36 7.38 -4.53% 67,141 50,698,238
2024-06-21 7.75 7.84 7.5 7.73 -1.15% 62,785 48,226,643
2024-06-20 8.1 8.12 7.78 7.82 -3.69% 87,221 69,173,652
2024-06-19 8.16 8.18 8 8.12 -0.12% 85,533 69,165,051
2024-06-18 7.92 8.14 7.87 8.13 +2.39% 99,291 80,009,050
2024-06-17 7.93 8.03 7.76 7.94 0% 90,584 71,612,071
2024-06-14 7.98 8.12 7.82 7.94 -1.24% 133,529 105,972,646
2024-06-13 7.54 8.15 7.54 8.04 +6.49% 205,759 164,374,593
2024-06-12 7.5 7.62 7.42 7.55 +1.62% 90,373 68,105,425
2024-06-11 7.1 7.46 6.84 7.43 +3.34% 95,216 68,289,611
2024-06-07 7.07 7.36 6.96 7.19 +3.45% 116,192 83,175,359
2024-06-06 7.4 7.9 6.82 6.95 -5.7% 153,393 111,719,275
2024-06-05 7.7 7.88 7.34 7.37 -6.59% 135,408 101,701,844
2024-06-04 8.18 8.27 7.66 7.89 -4.59% 178,874 141,088,711
2024-06-03 8.37 8.96 8.11 8.27 +1.1% 246,206 207,667,933
2024-05-31 7.92 8.3 7.85 8.18 +3.15% 165,031 134,434,578
2024-05-30 7.82 8.09 7.66 7.93 +1.15% 126,171 99,111,381
2024-05-29 7.78 7.97 7.72 7.84 +0.51% 93,827 73,684,438
2024-05-28 7.7 7.98 7.55 7.8 -1.76% 133,361 104,326,722
2024-05-27 8.3 8.59 7.73 7.94 -4.91% 235,533 191,886,874
2024-05-24 8 8.35 7.9 8.35 +4.51% 199,657 163,421,796
2024-05-23 8.03 8.2 7.86 7.99 -0.87% 112,704 90,298,057
2024-05-22 7.81 8.1 7.71 8.06 +3.47% 118,075 94,124,574
2024-05-21 7.75 7.84 7.63 7.79 +0.39% 81,252 63,082,469
2024-05-20 7.87 7.91 7.69 7.76 -1.77% 93,077 72,430,327
2024-05-17 7.98 8.05 7.76 7.9 -1.74% 128,400 101,127,542
2024-05-16 7.73 8.27 7.73 8.04 +2.94% 165,040 132,094,513
2024-05-15 7.84 8.6 7.72 7.81 -1.14% 167,460 133,512,343
2024-05-14 7.45 7.95 7.45 7.9 +5.33% 96,640 75,475,125
2024-05-13 7.65 7.69 7.45 7.5 -2.72% 43,698 32,929,409
2024-05-10 7.85 7.91 7.7 7.71 -1.91% 38,025 29,504,394
2024-05-09 7.83 7.95 7.82 7.86 +0.9% 27,521 21,734,237
2024-05-08 7.83 7.92 7.76 7.79 -1.27% 40,814 31,974,089
2024-05-07 7.83 7.91 7.75 7.89 +0.51% 38,132 29,937,899
2024-05-06 7.71 7.86 7.69 7.85 +2.88% 59,145 45,905,656
2024-04-30 7.8 7.83 7.51 7.63 -1.55% 54,086 41,345,318
2024-04-29 7.52 7.76 7.48 7.75 +3.33% 71,645 54,633,692
2024-04-26 7.4 7.63 7.18 7.5 -0.79% 86,912 64,817,650
2024-04-25 7.31 7.6 7.22 7.56 +3.7% 52,389 39,125,304
2024-04-24 7.16 7.3 7.05 7.29 +3.55% 36,571 26,377,449
2024-04-23 6.85 7.1 6.82 7.04 +3.53% 42,741 29,802,190
2024-04-22 6.7 6.9 6.54 6.8 +0.29% 39,615 26,761,667
2024-04-19 6.84 6.93 6.7 6.78 -1.6% 43,395 29,452,800
2024-04-18 6.95 7.05 6.7 6.89 -0.86% 59,913 41,295,516
2024-04-17 6.39 6.95 6.39 6.95 +11.38% 83,643 56,720,025
2024-04-16 6.98 7.01 6.21 6.24 -12.24% 97,906 63,028,681
2024-04-15 7.59 7.73 6.93 7.11 -7.18% 78,339 56,405,878
2024-04-12 7.67 7.81 7.62 7.66 -0.13% 44,834 34,583,234
2024-04-11 7.64 7.78 7.51 7.67 +0.39% 31,644 24,297,700
2024-04-10 7.89 7.91 7.59 7.64 -3.54% 41,596 32,015,172
2024-04-09 7.77 7.92 7.73 7.92 +2.46% 35,376 27,736,728
2024-04-08 8.07 8.1 7.72 7.73 -4.09% 48,199 37,957,025
2024-04-03 8.18 8.19 7.94 8.06 -1.47% 48,242 38,841,201
2024-04-02 8.21 8.28 8.07 8.18 -0.49% 49,161 40,129,818
2024-04-01 8.06 8.23 8.06 8.22 +1.86% 64,641 52,701,143
2024-03-29 7.8 8.07 7.79 8.07 +2.28% 60,671 48,324,276
2024-03-28 7.54 8.04 7.49 7.89 +4.64% 67,652 53,045,596
2024-03-27 7.99 7.99 7.51 7.54 -4.8% 58,775 45,422,304
2024-03-26 7.97 8.15 7.74 7.92 -0.88% 67,479 53,542,715
2024-03-25 8.27 8.37 7.97 7.99 -4.2% 78,529 64,389,705
2024-03-22 8.41 8.47 8.25 8.34 -0.83% 76,216 63,745,763
2024-03-21 8.51 8.59 8.27 8.41 -1.06% 82,817 69,675,959
2024-03-20 8.5 8.57 8.31 8.5 -0.47% 111,943 94,192,406
2024-03-19 8.36 9.15 8.2 8.54 +2.03% 163,765 142,472,747
2024-03-18 7.98 8.38 7.97 8.37 +5.55% 97,499 80,010,371
2024-03-15 7.74 7.94 7.67 7.93 +1.93% 63,573 49,760,408
2024-03-14 7.9 7.97 7.58 7.78 -2.26% 80,853 62,950,900
2024-03-13 7.82 8.07 7.72 7.96 +1.79% 101,653 80,450,276
2024-03-12 7.75 7.85 7.62 7.82 +1.16% 78,950 61,222,164
2024-03-11 7.61 7.73 7.49 7.73 +1.05% 70,144 53,359,344
2024-03-08 7.58 7.68 7.43 7.65 +0.66% 57,121 43,229,876
2024-03-07 7.67 7.87 7.54 7.6 -0.65% 78,499 60,347,134
2024-03-06 7.42 7.73 7.28 7.65 +1.86% 75,326 56,670,620
2024-03-05 7.73 7.73 7.38 7.51 -5.06% 90,964 68,476,488
2024-03-04 7.56 7.95 7.47 7.91 +5.33% 117,047 90,415,770
2024-03-01 7.28 7.56 7.28 7.51 +3.02% 90,999 67,846,424
2024-02-29 7 7.31 6.95 7.29 +3.7% 115,590 82,768,231
2024-02-28 8 8.18 7.02 7.03 -11.9% 128,762 97,304,302
2024-02-27 7.7 7.98 7.61 7.98 +3.37% 52,396 41,091,281
2024-02-26 7.58 7.95 7.5 7.72 +3.21% 86,258 66,742,756
2024-02-23 7.14 7.52 7.11 7.48 +4.62% 82,427 60,306,063
2024-02-22 6.8 7.16 6.78 7.15 +5.3% 74,994 52,466,645
2024-02-21 6.54 7.09 6.47 6.79 +2.11% 95,346 65,491,037
2024-02-20 6.44 6.65 6.29 6.65 +2.78% 76,710 49,766,347
2024-02-19 6.22 6.65 6.2 6.47 +5.89% 158,483 102,016,623
2024-02-08 5.25 6.12 5.06 6.11 +16.6% 168,899 94,567,399
2024-02-07 5.77 5.77 5.1 5.24 -8.39% 171,605 91,897,782
2024-02-06 5.62 5.95 5 5.72 -0.87% 167,205 90,766,478
2024-02-05 6.76 6.79 5.53 5.77 -14.9% 152,529 90,647,732
2024-02-02 7.45 7.54 6.5 6.78 -8.25% 96,617 67,407,562
2024-02-01 7.55 7.58 7.18 7.39 -2.12% 68,827 50,793,408
2024-01-31 8.24 8.24 7.5 7.55 -7.02% 59,186 46,008,685
2024-01-30 8.46 8.52 8.1 8.12 -4.58% 44,408 36,880,731
2024-01-29 8.94 9 8.48 8.51 -4.6% 48,190 41,639,902
2024-01-26 9 9.15 8.91 8.92 -0.89% 48,143 43,458,893
2024-01-25 8.66 9.01 8.52 9 +4.41% 60,041 52,911,863
2024-01-24 8.63 8.88 8.3 8.62 +0.58% 67,216 57,472,167
2024-01-23 8.81 8.96 8.45 8.57 -3.71% 68,115 58,404,777
2024-01-22 9.55 9.58 8.78 8.9 -7% 46,096 42,326,955
2024-01-19 9.77 9.85 9.52 9.57 -1.34% 34,894 33,686,004
2024-01-18 9.87 10.04 9.41 9.7 -1.62% 53,989 52,129,661
2024-01-17 10.22 10.22 9.82 9.86 -3.05% 37,366 37,443,981
2024-01-16 10.28 10.32 10 10.17 -0.59% 41,443 41,956,317
2024-01-15 10.28 10.36 10.11 10.23 0% 48,171 49,229,472
2024-01-12 10.6 10.6 10.22 10.23 -2.66% 40,832 42,244,801
2024-01-11 10.25 10.6 10.21 10.51 +2.44% 50,038 52,302,103
2024-01-10 10.36 10.47 10.14 10.26 -1.44% 48,749 50,214,435
2024-01-09 10.22 10.6 10.22 10.41 +1.76% 50,083 52,372,821
2024-01-08 10.58 10.63 10.19 10.23 -3.13% 39,029 40,474,878
2024-01-05 10.73 10.86 10.51 10.56 -1.4% 42,096 44,751,714
2024-01-04 10.81 10.89 10.66 10.71 -1.2% 37,855 40,623,461
2024-01-03 10.96 11.03 10.75 10.84 -1.19% 48,142 52,161,620
2024-01-02 10.98 11.24 10.93 10.97 +0.46% 73,878 81,553,040

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

чзСщФРхЫ╜щЩЕ 300662

近三个月

хоЭшО▒чЙ╣ 300246

2022-2023两年

хЬгшп║чФЯчЙй 688117

2024年至今

хЗпхПСчФ╡ц░Ф 300407

近三个月

щУ╢цШЯшГ╜ц║Р 000862

2024年一季度

ф║┐щАЪчзСцКА 300211

近期数据

щТ▒ц▒Яц░┤хИй 600283

2022-2023两年

ш╡Ыф╝НцКАцЬп 603212

近半年

хОжщЧиц╕пхКб 000905

近半年

цЦ░шп║хиБ 300765

近半年

热门概念板块

虚拟现实
大数据

ф╕нхЫ╜ш╜пф╗╢ (600536)

近半年
区块链
光伏产业

щШ│хЕЙчФ╡ц║Р (300274)

2023年全年
军工

шИкхПСхКихКЫ (600893)

2024年至今
5G通信

ф╕нхдйчзСцКА (600522)

近期数据
AI人工智能
芯片

хЫ╜ц░СцКАцЬп (300077)

2024年至今

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