щЫДх╕ЭчзСцКА 300546

数据更新至:

添加到对比分析

18.28 -0.11%

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

18.28
-0.11% -0.02
18.26
开盘价
18.35
最高价
17.9
最低价
30,826
成交量
数据更新至: 2025-03-25

技术指标

19.08
MA5 (5日均线)
20.00
MA10 (10日均线)
20.20
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 18.26 18.35 17.9 18.28 -0.11% 30,826 55,993,647
2025-03-24 19.11 19.21 17.73 18.3 -4.29% 88,221 161,715,089
2025-03-21 19.45 19.63 19.01 19.12 -2.6% 62,422 120,449,530
2025-03-20 20.01 20.06 19.59 19.63 -2.09% 66,094 131,034,584
2025-03-19 20.32 20.47 19.8 20.05 -2.58% 88,152 176,766,058
2025-03-18 20.57 20.8 20.3 20.58 -0.34% 85,704 175,908,817
2025-03-17 21.36 21.37 20.6 20.65 -1.85% 111,549 233,108,215
2025-03-14 21 21.49 20.55 21.04 +0.19% 124,087 260,632,023
2025-03-13 21.36 21.69 20.66 21 -1.41% 166,515 351,371,250
2025-03-12 20.38 22.51 20.14 21.3 +6.39% 227,569 483,730,122
2025-03-11 19.66 20.09 19.66 20.02 -1.18% 82,338 163,684,214
2025-03-10 20.5 20.59 19.97 20.26 -1.6% 95,934 194,147,512
2025-03-07 21.21 21.6 20.32 20.59 -3.38% 159,717 333,672,703
2025-03-06 21.37 21.79 21.04 21.31 -1.25% 214,278 458,818,637
2025-03-05 20.13 21.82 19.7 21.58 +6.31% 246,694 514,233,425
2025-03-04 19.3 20.42 19.23 20.3 +3.73% 143,148 287,724,415
2025-03-03 19.1 20.43 18.72 19.57 +3.54% 144,256 284,332,417
2025-02-28 20.6 20.6 18.72 18.9 -9.31% 160,042 313,310,096
2025-02-27 20.18 21.03 20.01 20.84 +1.21% 198,465 408,663,454
2025-02-26 19.18 20.68 19.06 20.59 +7.35% 210,408 420,443,814
2025-02-25 19.01 19.54 18.8 19.18 -1.03% 79,744 153,413,936
2025-02-24 19.32 19.77 19.01 19.38 -0.36% 101,065 195,943,356
2025-02-21 19.2 19.55 18.85 19.45 +1.04% 116,754 224,882,593
2025-02-20 19.27 19.43 18.89 19.25 +0.63% 81,014 155,230,850
2025-02-19 18.25 19.19 18.12 19.13 +5.11% 97,696 184,003,035
2025-02-18 19.33 19.35 18.19 18.2 -5.55% 88,478 165,655,592
2025-02-17 19 19.52 18.99 19.27 +2.12% 102,138 196,998,801
2025-02-14 18.72 19.03 18.46 18.87 +0.8% 69,445 130,604,197
2025-02-13 19.11 19.11 18.65 18.72 -2.09% 66,355 124,889,051
2025-02-12 19.11 19.24 18.86 19.12 +0.37% 83,394 158,804,755
2025-02-11 19.18 19.43 18.77 19.05 -0.42% 91,249 173,816,204
2025-02-10 18.83 19.15 18.66 19.13 +1.59% 99,348 188,531,951
2025-02-07 18.96 19.26 18.56 18.83 -0.42% 128,581 243,397,031
2025-02-06 18.7 19.07 18.34 18.91 +0.75% 109,552 205,277,499
2025-02-05 18.3 18.78 18.06 18.77 +4.28% 104,720 193,660,673
2025-01-27 18.51 18.6 17.96 18 0% 81,660 148,963,630
2025-01-24 17.58 18.01 17.5 18 +2.97% 73,907 131,967,721
2025-01-23 18.02 18.31 17.45 17.48 -1.8% 66,246 118,748,778
2025-01-22 17.8 17.95 17.53 17.8 -0.78% 52,191 92,488,021
2025-01-21 18.04 18.1 17.52 17.94 -0.39% 64,910 115,286,019
2025-01-20 18.5 18.53 17.82 18.01 -0.5% 92,482 167,107,779
2025-01-17 17.91 18.25 17.77 18.1 -0.28% 117,859 211,985,203
2025-01-16 16.94 18.34 16.82 18.15 +8.04% 210,488 377,065,320
2025-01-15 16.73 16.97 16.41 16.8 +1.02% 89,624 149,919,967
2025-01-14 15.93 16.63 15.75 16.63 +6.19% 99,785 162,996,731
2025-01-13 15.34 15.8 15.01 15.66 0% 61,956 96,007,009
2025-01-10 16.28 16.55 15.58 15.66 -3.87% 70,909 113,992,833
2025-01-09 16.21 16.52 16.15 16.29 -1.69% 84,426 137,975,701
2025-01-08 16.29 16.66 15.83 16.57 -2.82% 172,391 280,750,897
2025-01-07 16.09 18.11 16.09 17.05 +12.99% 222,501 383,385,424
2025-01-06 15.25 15.39 14.5 15.09 -0.98% 60,319 90,951,619
2025-01-03 16.66 17 15.18 15.24 -7.64% 79,498 125,352,675
2025-01-02 16.9 17.06 16.18 16.5 -1.9% 62,905 104,706,678
2024-12-31 18 18 16.82 16.82 -5.03% 70,116 121,056,849
2024-12-30 17.5 17.85 17.17 17.71 -0.11% 59,719 105,265,124
2024-12-27 17.7 18.15 17.52 17.73 +0.68% 59,311 105,951,002
2024-12-26 17.45 17.85 17.45 17.61 +0.92% 54,231 96,029,256
2024-12-25 18.14 18.2 17.31 17.45 -4.75% 71,819 126,306,684
2024-12-24 17.94 18.36 17.33 18.32 +2.18% 86,663 154,194,882
2024-12-23 19.18 19.26 17.88 17.93 -6.86% 107,518 197,657,404
2024-12-20 18.88 19.47 18.72 19.25 +2.12% 109,347 209,599,124
2024-12-19 18.3 19.25 18.23 18.85 +0.11% 112,586 211,509,640
2024-12-18 18.7 19.3 18.36 18.83 +2.9% 135,884 255,979,523
2024-12-17 19.08 19.37 18.2 18.3 -4.98% 132,980 247,363,210
2024-12-16 20.03 20.35 19.12 19.26 -6.37% 171,644 338,018,086
2024-12-13 20.35 20.96 20.21 20.57 -4.59% 248,376 510,781,969
2024-12-12 19.91 23.61 19.91 21.56 +7.42% 362,768 797,051,263
2024-12-11 20.99 22.35 20.02 20.07 +1.47% 250,717 519,676,749
2024-12-10 20 20.37 19.52 19.78 +1.96% 189,102 378,245,956
2024-12-09 19.5 19.69 19.13 19.4 -0.97% 98,484 190,964,039
2024-12-06 19.38 19.73 19.01 19.59 +1.08% 144,668 280,658,171
2024-12-05 18.9 19.58 18.85 19.38 +2.54% 107,900 208,032,339
2024-12-04 19.29 19.54 18.76 18.9 -3.32% 126,792 242,764,775
2024-12-03 19.63 19.88 19.35 19.55 -0.15% 157,573 308,724,470
2024-12-02 19.47 19.72 19.01 19.58 +1.5% 204,290 395,850,618
2024-11-29 18.75 19.56 18.57 19.29 +5.07% 230,168 440,674,877
2024-11-28 19 19.5 18.31 18.36 -1.71% 160,154 304,395,873
2024-11-27 18.01 18.68 17.3 18.68 -0.16% 155,716 277,661,055
2024-11-26 19.48 20.4 18.71 18.71 +1.14% 236,629 457,473,954
2024-11-25 17.94 18.55 17.32 18.5 +3.06% 131,228 236,322,878
2024-11-22 18.8 19.59 17.87 17.95 -6.17% 189,140 355,504,243
2024-11-21 18.62 19.45 18.16 19.13 +3.02% 204,582 384,587,360
2024-11-20 18.26 18.87 18.09 18.57 +1.09% 145,416 269,530,834
2024-11-19 17.88 18.37 17.37 18.37 +4.32% 126,644 225,709,058
2024-11-18 18.8 19.2 17.2 17.61 -6.87% 175,578 312,867,037
2024-11-15 19.83 20.53 18.87 18.91 -5.07% 258,551 511,364,690
2024-11-14 21.02 21.25 19.8 19.92 -6.52% 258,539 527,411,525
2024-11-13 22.83 22.83 20.89 21.31 -7.55% 426,304 920,805,390
2024-11-12 19.7 23.05 19.5 23.05 +19.99% 210,833 471,213,011
2024-11-11 18.1 19.21 17.97 19.21 +6.13% 179,795 336,799,913
2024-11-08 18.67 18.88 17.97 18.1 -2.64% 168,792 308,515,100
2024-11-07 17.62 18.77 17.27 18.59 +5.45% 230,425 423,381,542
2024-11-06 17.23 18.35 17.23 17.63 +3.52% 188,862 336,239,563
2024-11-05 16.17 17.06 16.02 17.03 +5.12% 116,007 194,836,702
2024-11-04 16 16.35 15.6 16.2 +3.58% 94,300 151,555,438
2024-11-01 17.46 17.55 15.57 15.64 -11.44% 194,272 316,291,583
2024-10-31 16.85 18.18 16.61 17.66 +5.12% 203,360 357,271,489
2024-10-30 16.7 16.88 16.34 16.8 -0.65% 103,659 172,248,294
2024-10-29 17.49 17.65 16.88 16.91 -3.76% 146,357 251,110,476
2024-10-28 16.51 17.6 16.51 17.57 +6.55% 167,324 288,819,686
2024-10-25 16.78 16.99 16.42 16.49 +1.17% 101,547 168,601,578
2024-10-24 16.14 16.46 15.98 16.3 +0.06% 67,122 108,608,544
2024-10-23 16.61 16.91 16.23 16.29 -1.93% 95,551 158,455,288
2024-10-22 17.36 17.36 16.28 16.61 -4.81% 132,680 222,031,835
2024-10-21 16.98 17.7 16.9 17.45 +3.25% 154,552 267,808,601
2024-10-18 16.32 17.37 16.23 16.9 +2.42% 131,700 221,681,417
2024-10-17 16.6 16.89 16.45 16.5 +1.23% 105,411 175,701,521
2024-10-16 15.99 16.65 15.9 16.3 -0.37% 93,689 152,758,365
2024-10-15 16.5 17.26 16.1 16.36 -1.8% 146,132 245,651,602
2024-10-14 16.01 16.69 15.42 16.66 +5.24% 138,168 222,744,284
2024-10-11 16.6 16.98 15.47 15.83 -5.72% 131,345 212,142,392
2024-10-10 17.65 17.99 16.6 16.79 -1.58% 157,330 269,459,366
2024-10-09 18.7 19.29 17 17.06 -13.84% 269,733 488,375,536
2024-10-08 19.8 19.8 18.19 19.8 +20% 332,330 640,468,534
2024-09-30 14.7 16.6 14.16 16.5 +18.45% 296,538 452,786,403
2024-09-27 13.1 14.43 12.9 13.93 +8.07% 222,891 303,317,179
2024-09-26 12.78 12.95 12.56 12.89 +0.39% 144,275 184,512,409
2024-09-25 12.66 13.19 12.63 12.84 +0.47% 195,898 252,366,767
2024-09-24 12.2 12.81 11.96 12.78 +4.41% 154,592 192,452,508
2024-09-23 12.08 12.29 11.86 12.24 +1.58% 88,771 107,705,531
2024-09-20 11.86 12.18 11.8 12.05 +1.52% 101,996 122,610,617
2024-09-19 11.4 11.95 11.25 11.87 +5.04% 105,456 123,334,901
2024-09-18 11.26 11.4 10.91 11.3 -0.18% 67,742 75,495,728
2024-09-13 11.69 11.77 11.27 11.32 -3.58% 90,074 103,032,477
2024-09-12 11.8 12.02 11.68 11.74 -0.84% 88,962 105,348,573
2024-09-11 11.9 12.07 11.68 11.84 -1.5% 88,014 103,987,532
2024-09-10 12.2 12.35 11.68 12.02 -0.41% 109,249 129,406,894
2024-09-09 12.48 12.53 11.84 12.07 -4.51% 169,619 206,163,447
2024-09-06 12.12 13.66 12.12 12.64 +1.28% 279,569 359,481,773
2024-09-05 11.56 13.03 11.56 12.48 +9.86% 234,012 289,693,315
2024-09-04 11.45 11.55 11.3 11.36 -1.65% 44,176 50,359,837
2024-09-03 11.45 11.62 11.25 11.55 +1.23% 61,300 70,225,425
2024-09-02 11.5 11.64 11.35 11.41 -1.3% 56,784 65,244,121
2024-08-30 11.19 11.73 11.15 11.56 +3.03% 74,942 86,708,803
2024-08-29 11.05 11.25 10.88 11.22 +1.54% 46,257 51,356,381
2024-08-28 10.91 11.19 10.83 11.05 -0.99% 45,709 50,366,386
2024-08-27 11.28 11.49 11.05 11.16 -2.02% 62,746 70,326,427
2024-08-26 11.06 11.57 11.01 11.39 +5.56% 105,656 119,891,245
2024-08-23 10.6 10.99 10.48 10.79 +0.94% 48,509 52,263,777
2024-08-22 11.12 11.22 10.63 10.69 -3.35% 47,864 51,934,638
2024-08-21 11 11.31 10.91 11.06 -0.45% 42,370 47,053,054
2024-08-20 11.23 11.38 11.01 11.11 -2.8% 58,801 65,577,300
2024-08-19 11.48 11.68 11.21 11.43 +0.79% 71,967 82,871,722
2024-08-16 11.44 11.7 11.28 11.34 -0.61% 65,550 75,455,748
2024-08-15 11.09 11.54 10.91 11.41 +2.42% 70,527 79,687,609
2024-08-14 11.1 11.31 11.04 11.14 +0.91% 54,859 61,447,078
2024-08-13 10.77 11.05 10.66 11.04 +1.94% 41,638 45,266,905
2024-08-12 11 11.05 10.6 10.83 -2.34% 59,886 64,698,346
2024-08-09 11 11.4 10.99 11.09 +0.82% 67,848 75,493,312
2024-08-08 11.38 11.4 10.88 11 -3.68% 81,202 89,614,136
2024-08-07 11.4 11.65 11.36 11.42 -0.44% 60,544 69,658,458
2024-08-06 11.64 11.87 11.25 11.47 +0.09% 69,618 79,615,308
2024-08-05 12.13 12.45 11.44 11.46 -7.73% 121,979 144,752,671
2024-08-02 12.9 13.05 12.36 12.42 -5.77% 138,248 175,237,584
2024-08-01 12.94 13.5 12.85 13.18 +1.31% 169,334 222,251,230
2024-07-31 12.55 13.24 12.3 13.01 +4% 165,714 213,322,315
2024-07-30 12.47 12.83 12.37 12.51 -1.57% 138,628 174,358,420
2024-07-29 12.12 12.76 12.12 12.71 +6.63% 171,377 214,077,243
2024-07-26 11.77 12.29 11.72 11.92 -1.41% 121,966 145,362,145
2024-07-25 12.27 12.83 12.03 12.09 +0.33% 131,354 162,959,504
2024-07-24 13.06 13.24 11.98 12.05 -10.87% 188,385 237,486,147
2024-07-23 13.26 13.89 12.95 13.52 +1.12% 188,507 254,442,156
2024-07-22 13.73 14.37 13.23 13.37 -2.27% 191,314 264,128,695
2024-07-19 13.6 14.5 13.27 13.68 -2.01% 229,158 316,969,186
2024-07-18 13.11 13.99 12.4 13.96 +3.1% 223,327 296,717,231
2024-07-17 13.9 14.32 13.27 13.54 -5.78% 253,342 348,966,657
2024-07-16 14.2 15.79 14.08 14.37 -2.84% 391,582 581,563,303
2024-07-15 13.38 15.62 13.04 14.79 +8.83% 384,459 542,501,490
2024-07-12 12.89 14.25 12.76 13.59 +4.38% 323,977 436,665,789
2024-07-11 12.82 13.13 12.5 13.02 +1.56% 264,067 339,772,628
2024-07-10 12.36 13.71 12.31 12.82 +2.89% 320,150 419,897,962
2024-07-09 11.95 12.9 11.94 12.46 +3.15% 275,626 341,218,278
2024-07-08 12.88 13.15 11.89 12.08 -12.97% 351,632 437,289,488
2024-07-05 13.98 14.99 13.52 13.88 +1.17% 505,981 722,791,262
2024-07-04 11.31 13.72 11.31 13.72 +20.03% 354,625 474,182,317
2024-07-03 12.09 12.19 11.36 11.43 -8.41% 181,422 212,317,978
2024-07-02 11.77 13.78 11.7 12.48 +6.39% 285,204 360,030,654
2024-07-01 11.3 11.73 11.11 11.73 +1.82% 144,303 166,183,401
2024-06-28 12.16 12.69 11.47 11.52 -5.65% 204,217 243,979,831
2024-06-27 12.35 12.86 12.11 12.21 -4.76% 176,641 218,747,795
2024-06-26 12.09 13.06 11.76 12.82 -1.08% 260,755 324,573,541
2024-06-25 12.61 13.45 11.95 12.96 -0.54% 294,268 370,316,256
2024-06-24 11.54 14.4 11.54 13.03 +4.74% 354,325 454,937,251
2024-06-21 11.2 13.08 10.92 12.44 +10.87% 333,290 403,070,685
2024-06-20 11.89 11.89 11.09 11.22 -5.63% 268,300 305,583,601
2024-06-19 10.04 11.89 10.04 11.89 +19.98% 171,763 197,519,501
2024-06-18 9.4 9.96 9.2 9.91 +5.88% 64,182 62,746,171
2024-06-17 9.53 9.58 9.3 9.36 -1.78% 30,744 28,989,470
2024-06-14 9.52 9.64 9.29 9.53 0% 39,062 37,057,786
2024-06-13 9.51 9.76 9.37 9.53 +0.21% 50,429 48,344,330
2024-06-12 9.32 9.55 9.28 9.51 +2.7% 37,744 35,764,262
2024-06-11 9.05 9.34 8.8 9.26 +0.87% 44,995 41,122,314
2024-06-07 8.98 9.31 8.88 9.18 +5.03% 49,828 45,475,919
2024-06-06 9.52 9.59 8.57 8.74 -7.22% 58,466 52,064,242
2024-06-05 9.6 9.79 9.41 9.42 -2.08% 27,073 25,786,450
2024-06-04 10.05 10.07 9.4 9.62 -4.18% 50,546 48,382,115
2024-06-03 10.36 10.47 9.96 10.04 -3.65% 38,797 39,413,304
2024-05-31 10.03 10.46 9.99 10.42 +4.2% 41,127 42,328,918
2024-05-30 10 10.1 9.84 10 -1.28% 34,740 34,706,487
2024-05-29 10.1 10.58 10.01 10.13 +1% 43,187 44,213,668
2024-05-28 10.25 10.28 10.01 10.03 -2.05% 25,133 25,430,669
2024-05-27 10.2 10.3 9.91 10.24 +0.39% 27,330 27,467,721
2024-05-24 10.45 10.46 10.08 10.2 -2.39% 41,699 42,631,717
2024-05-23 10.57 10.83 10.4 10.45 -1.42% 42,949 45,623,577
2024-05-22 10.56 10.65 10.39 10.6 +0.38% 27,932 29,471,196
2024-05-21 10.76 10.86 10.5 10.56 -2.31% 37,874 40,204,492
2024-05-20 11.04 11.1 10.74 10.81 +0.19% 55,275 60,161,150
2024-05-17 10.51 10.8 10.45 10.79 +2.66% 47,134 50,421,950
2024-05-16 10.4 10.73 10.4 10.51 +1.15% 49,028 51,911,598
2024-05-15 10.43 10.63 10.32 10.39 -1.24% 27,960 29,253,643
2024-05-14 10.57 10.71 10.44 10.52 +0.1% 35,797 37,724,617
2024-05-13 10.61 10.8 10.3 10.51 -4.37% 55,102 57,990,843
2024-05-10 11.07 11.78 10.88 10.99 -1.17% 81,403 90,986,800
2024-05-09 10.95 11.44 10.8 11.12 +2.87% 71,851 79,961,938
2024-05-08 10.8 11.25 10.64 10.81 -0.09% 60,035 65,544,867
2024-05-07 10.84 10.91 10.6 10.82 -0.18% 60,315 64,893,491
2024-05-06 11.2 11.39 10.73 10.84 -3.47% 100,189 109,332,257
2024-04-30 10.87 11.5 10.83 11.23 +3.89% 126,549 141,215,024
2024-04-29 10.57 10.96 10.38 10.81 +0.09% 106,536 114,192,972
2024-04-26 9.84 11.3 9.71 10.8 +9.76% 106,482 112,096,928
2024-04-25 9.94 9.95 9.7 9.84 -0.81% 33,182 32,672,608
2024-04-24 9.44 9.95 9.44 9.92 +5.31% 44,741 43,804,264
2024-04-23 9.15 9.59 9.13 9.42 +3.97% 48,683 45,788,894
2024-04-22 8.88 9.17 8.46 9.06 +1.91% 50,952 45,428,549
2024-04-19 9.07 9.2 8.82 8.89 -2.63% 34,474 30,867,050
2024-04-18 9.3 9.34 8.87 9.13 -0.54% 43,943 40,176,052
2024-04-17 8.41 9.28 8.4 9.18 +11.68% 73,090 65,657,545
2024-04-16 9.27 9.27 8 8.22 -12.55% 87,407 73,594,228
2024-04-15 10.69 10.8 9.2 9.4 -11.32% 83,434 81,049,509
2024-04-12 10.77 11 10.58 10.6 -1.12% 23,472 25,279,056
2024-04-11 10.69 10.98 10.54 10.72 -0.28% 24,650 26,651,544
2024-04-10 11.08 11.08 10.6 10.75 -3.07% 29,467 31,823,987
2024-04-09 11.05 11.23 10.88 11.09 +0.64% 25,445 28,096,381
2024-04-08 11.55 11.9 10.96 11.02 -5.16% 36,170 40,489,500
2024-04-03 11.96 12.07 11.5 11.62 -3.81% 30,893 35,998,393
2024-04-02 12.27 12.31 11.92 12.08 -0.98% 28,013 33,853,884
2024-04-01 11.91 12.26 11.82 12.2 +3.3% 38,174 46,391,370
2024-03-29 11.71 11.84 11.49 11.81 -0.17% 30,962 36,198,225
2024-03-28 11.29 11.96 11.25 11.83 +4.14% 41,637 48,764,235
2024-03-27 11.97 12.03 11.32 11.36 -4.94% 34,142 39,650,462
2024-03-26 12.22 12.36 11.69 11.95 -2.29% 39,407 47,328,499
2024-03-25 12.8 12.95 12.23 12.23 -3.7% 38,673 48,525,696
2024-03-22 12.87 12.98 12.47 12.7 -1.93% 42,642 54,123,774
2024-03-21 12.79 13.05 12.64 12.95 +1.25% 47,165 60,738,573
2024-03-20 12.56 12.81 12.51 12.79 +2.08% 39,126 49,641,700
2024-03-19 12.48 12.73 12.44 12.53 +0.4% 44,006 55,298,785
2024-03-18 12.14 12.48 12.12 12.48 +2.8% 42,912 53,091,199
2024-03-15 11.92 12.15 11.92 12.14 +1% 37,412 45,089,628
2024-03-14 12.31 12.39 11.74 12.02 -2.12% 54,833 66,017,064
2024-03-13 12.19 12.55 12.08 12.28 +0.66% 53,294 65,475,663
2024-03-12 12 12.3 11.96 12.2 +2.69% 54,663 66,399,437
2024-03-11 11.59 11.9 11.48 11.88 +2.5% 38,730 45,372,203
2024-03-08 11.47 11.64 11.35 11.59 +1.31% 31,717 36,525,328
2024-03-07 11.65 11.82 11.41 11.44 -2.31% 38,147 44,355,284
2024-03-06 11.6 11.93 11.49 11.71 +0.34% 46,874 54,748,341
2024-03-05 11.67 12.04 11.4 11.67 -0.43% 68,682 80,433,485
2024-03-04 11.73 12 11.35 11.72 -0.59% 55,085 64,196,208
2024-03-01 11.68 12.1 11.44 11.79 +1.29% 82,865 97,031,506
2024-02-29 10.88 12 10.88 11.64 +6.3% 98,217 113,262,188
2024-02-28 12.49 12.75 10.89 10.95 -12.75% 107,026 127,780,558
2024-02-27 11.53 12.7 11.31 12.55 +8.38% 76,884 93,180,500
2024-02-26 11.66 11.9 11.32 11.58 -0.09% 66,586 77,108,555
2024-02-23 10.85 11.6 10.79 11.59 +6.92% 69,365 78,110,744
2024-02-22 10.04 10.84 10.04 10.84 +7.11% 58,582 61,900,104
2024-02-21 9.69 10.53 9.64 10.12 +2.33% 50,574 51,520,746
2024-02-20 9.74 9.92 9.38 9.89 +1.96% 47,908 46,681,315
2024-02-19 9.2 9.84 9.2 9.7 +8.14% 64,279 61,650,570
2024-02-08 8.08 8.99 7.73 8.97 +12.55% 72,921 61,687,433
2024-02-07 8.68 8.69 7.77 7.97 -5.79% 73,805 60,834,216
2024-02-06 8.56 8.92 7.43 8.46 -0.82% 70,821 57,624,536
2024-02-05 10.22 10.22 8.41 8.53 -16.54% 75,564 67,187,997
2024-02-02 11 11.37 9.72 10.22 -7.09% 54,075 56,672,515
2024-02-01 11.13 11.29 10.78 11 -0.72% 37,393 41,385,610
2024-01-31 12.42 12.42 11.08 11.08 -10.79% 38,623 45,161,046
2024-01-30 13.16 13.16 12.41 12.42 -4.75% 19,430 24,649,269
2024-01-29 13.6 13.79 13.02 13.04 -4.12% 21,038 27,867,306
2024-01-26 13.59 13.9 13.5 13.6 +0.15% 23,256 31,882,463
2024-01-25 13 13.58 12.9 13.58 +5.68% 28,946 38,552,848
2024-01-24 12.87 12.92 12.3 12.85 +0.78% 26,993 34,182,944
2024-01-23 12.74 12.95 12.56 12.75 -0.08% 24,449 31,083,609
2024-01-22 13.74 13.87 12.62 12.76 -7.54% 23,243 30,683,650
2024-01-19 13.99 14.16 13.77 13.8 -1.85% 15,284 21,255,041
2024-01-18 14.01 14.25 13.66 14.06 -0.64% 23,143 32,154,947
2024-01-17 14.53 14.66 14.14 14.15 -3.02% 17,208 24,701,182
2024-01-16 14.85 14.9 14.43 14.59 -1.42% 19,459 28,365,829
2024-01-15 14.93 15.15 14.76 14.8 -1.46% 15,120 22,429,096
2024-01-12 15.24 15.31 15 15.02 -1.77% 15,094 22,825,013
2024-01-11 14.68 15.45 14.68 15.29 +3.45% 27,281 41,432,783
2024-01-10 15.06 15.06 14.56 14.78 -1.86% 21,162 31,319,434
2024-01-09 14.9 15.31 14.88 15.06 +1.69% 21,542 32,510,768
2024-01-08 15.14 15.18 14.81 14.81 -2.44% 16,427 24,626,951
2024-01-05 15.44 15.55 15.12 15.18 -1.68% 14,065 21,560,114
2024-01-04 15.4 15.6 15.3 15.44 -0.06% 15,618 24,193,840
2024-01-03 15.58 15.83 15.29 15.45 -1.34% 27,403 42,456,123
2024-01-02 15.7 16.1 15.58 15.66 -0.7% 34,280 54,172,737

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

хНОшП▒щТвщУБ 000932

2022-2023两年

ф╕нх▓йхдзхЬ░ 003001

2023年全年

ц╡╖хНЧчЯ┐ф╕Ъ 601969

近半年

ш╡дхдйхМЦ 600227

2023年全年

хЯОхЬ░щжЩц▒Я 603887

近期数据

хПгхнРчкЦ 603589

2022-2023两年

ф╕Ьх▓│чбЕцЭР 300821

2024年一季度

цпПцЧеф║ТхКи 300766

近半年

ц╛Ьш╡╖чзСцКА 688008

2022-2023两年

щУЬчЙЫф┐бцБп 300895

近期数据

热门概念板块

军工

шИкхПСхКихКЫ (600893)

近期数据
储能电池

хоБх╛╖цЧ╢ф╗г (300750)

近期数据
数字经济
新能源汽车

щХ┐хЯОц▒╜ш╜ж (601633)

2024年一季度
区块链
半导体
AI人工智能
云计算

ц╡╖щЗПцХ░цНо (603138)

近半年

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