ф╣Рх┐ГхМ╗чЦЧ 300562

数据更新至:

添加到对比分析

14.89 +0.74%

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

14.89
+0.74% +0.11
14.75
开盘价
14.9
最高价
14.48
最低价
53,353
成交量
数据更新至: 2025-03-25

技术指标

15.42
MA5 (5日均线)
15.70
MA10 (10日均线)
16.08
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 14.75 14.9 14.48 14.89 +0.74% 53,353 78,393,985
2025-03-24 15.57 15.66 14.43 14.78 -3.96% 115,425 171,941,128
2025-03-21 15.91 16.02 15.34 15.39 -3.51% 85,999 133,922,379
2025-03-20 16.01 16.14 15.88 15.95 -0.93% 77,384 123,703,969
2025-03-19 16.12 16.52 16.01 16.1 -1.23% 102,032 165,639,297
2025-03-18 16.38 16.56 16 16.3 +0.93% 148,787 242,071,927
2025-03-17 15.93 16.32 15.66 16.15 +1.57% 120,810 194,068,938
2025-03-14 15.5 15.92 15.32 15.9 +2.05% 111,089 173,772,913
2025-03-13 15.96 16.34 15.31 15.58 -2.44% 135,876 213,220,526
2025-03-12 15.9 16.33 15.61 15.97 +0.57% 145,665 232,115,185
2025-03-11 15.84 16.22 15.66 15.88 -2.04% 170,472 270,991,056
2025-03-10 17.52 17.78 16.08 16.21 +0.25% 291,609 486,857,472
2025-03-07 16.7 16.83 15.95 16.17 -4.26% 139,355 227,902,054
2025-03-06 16.27 17.1 16.17 16.89 +3.81% 186,393 311,292,477
2025-03-05 16.6 16.75 15.9 16.27 -2.22% 162,422 263,596,490
2025-03-04 16.35 17.08 16.32 16.64 +0.42% 151,438 253,204,702
2025-03-03 16.39 17.34 15.98 16.57 +1.1% 214,952 358,421,396
2025-02-28 16.65 18 16.35 16.39 -1.56% 306,849 526,802,614
2025-02-27 16.76 16.98 16.13 16.65 -1.01% 167,299 276,386,410
2025-02-26 17.01 17.15 16.62 16.82 -1.46% 185,256 311,825,834
2025-02-25 17.19 17.57 16.89 17.07 -2.62% 217,637 374,732,101
2025-02-24 17.44 17.86 16.9 17.53 -0.17% 244,102 424,295,966
2025-02-21 17.31 17.89 17.24 17.56 +0.34% 318,491 560,486,818
2025-02-20 17.15 19.1 17 17.5 +1.74% 385,960 693,267,624
2025-02-19 16.6 17.8 16.32 17.2 +3.49% 371,376 637,351,237
2025-02-18 17.02 17.49 16.45 16.62 -4.43% 364,542 617,102,658
2025-02-17 16.6 17.99 16.05 17.39 +10.69% 515,420 873,984,449
2025-02-14 14.88 15.98 14.88 15.71 +6.08% 375,594 584,893,297
2025-02-13 15.05 15.17 14.52 14.81 -1.86% 193,142 286,037,254
2025-02-12 14.88 15.32 14.61 15.09 +0.4% 246,514 367,881,671
2025-02-11 14.89 15.54 14.81 15.03 +0.67% 280,552 426,045,094
2025-02-10 14.31 15.25 14.31 14.93 +5.59% 277,273 410,454,341
2025-02-07 13.8 14.39 13.69 14.14 +2.76% 236,361 333,056,141
2025-02-06 13.03 14.33 12.84 13.76 +5.6% 200,877 273,256,680
2025-02-05 12.71 13.09 12.67 13.03 +3% 94,263 122,055,180
2025-01-27 13.08 13.23 12.65 12.65 -2.77% 92,309 118,949,287
2025-01-24 12.66 13.05 12.57 13.01 +2.36% 109,957 141,089,352
2025-01-23 12.9 13.2 12.71 12.71 0% 127,915 165,614,882
2025-01-22 12.88 13.09 12.61 12.71 -1.01% 126,890 163,171,255
2025-01-21 12.99 12.99 12.61 12.84 -0.16% 96,717 123,404,780
2025-01-20 12.44 13.15 12.42 12.86 +3.71% 145,555 186,677,645
2025-01-17 12.5 12.54 12.24 12.4 -1.12% 83,828 103,823,113
2025-01-16 12.58 12.83 12.38 12.54 +0.32% 96,405 121,424,923
2025-01-15 12.61 12.75 12.47 12.5 -1.03% 100,959 127,130,036
2025-01-14 12.22 12.65 12.2 12.63 +4.21% 134,868 168,559,133
2025-01-13 11.97 12.22 11.53 12.12 -0.33% 100,144 119,843,697
2025-01-10 12.48 12.77 12.16 12.16 -1.38% 154,574 193,082,317
2025-01-09 12.26 12.59 12.07 12.33 -0.4% 150,312 185,878,951
2025-01-08 12.8 13.08 11.89 12.38 -7.13% 270,362 337,460,975
2025-01-07 13.06 13.34 12.72 13.33 +1.52% 137,760 179,865,555
2025-01-06 13.02 13.6 12.55 13.13 +1% 153,795 202,310,268
2025-01-03 14.01 14.01 12.91 13 -5.8% 168,881 224,413,678
2025-01-02 14.71 14.8 13.6 13.8 -7.26% 249,333 352,374,889
2024-12-31 15.61 16.15 14.85 14.88 -5.28% 187,400 292,940,033
2024-12-30 15.82 16.18 15.55 15.71 -2.06% 169,273 266,887,832
2024-12-27 15.42 16.38 15.27 16.04 +2.75% 266,016 422,093,228
2024-12-26 15.01 15.78 14.86 15.61 +1.1% 220,211 339,733,643
2024-12-25 15.38 15.8 14.69 15.44 +1.51% 235,801 357,579,821
2024-12-24 15.77 15.8 14.74 15.21 -1.49% 265,094 401,561,120
2024-12-23 16.81 17.19 15.35 15.44 -8.04% 346,939 554,393,921
2024-12-20 16.1 18.3 15.95 16.79 +3.77% 436,854 742,092,079
2024-12-19 16.61 17.2 16.01 16.18 -7.44% 388,862 637,927,254
2024-12-18 16.14 18.38 15.4 17.48 +7.24% 558,373 945,831,593
2024-12-17 16.9 17.89 15.7 16.3 -5.89% 569,208 928,989,834
2024-12-16 14.43 17.32 14.43 17.32 +20.03% 631,070 1,053,637,263
2024-12-13 14.83 14.88 14.43 14.43 -4.12% 119,444 174,811,473
2024-12-12 14.88 15.48 14.66 15.05 +1.21% 162,137 242,647,731
2024-12-11 14.35 15.05 14.28 14.87 +3.05% 171,643 252,597,139
2024-12-10 14.99 15.08 14.38 14.43 -0.62% 161,759 238,053,742
2024-12-09 14.95 15.18 14.38 14.52 -1.02% 174,478 258,799,498
2024-12-06 14.54 14.84 14.37 14.67 +0.55% 116,416 170,123,104
2024-12-05 14.22 14.77 14.19 14.59 +2.46% 108,219 156,820,234
2024-12-04 14.76 14.76 14.11 14.24 -3.65% 139,677 200,582,131
2024-12-03 15.2 15.35 14.64 14.78 -4.03% 187,911 278,970,163
2024-12-02 14.91 15.66 14.91 15.4 +4.83% 246,631 378,479,390
2024-11-29 14.7 15.03 14.5 14.69 -0.34% 182,721 269,859,944
2024-11-28 14.81 15.15 14.66 14.74 -1.21% 187,781 278,987,113
2024-11-27 14.47 14.94 14.01 14.92 -1.39% 279,357 405,116,126
2024-11-26 15 15.88 14.72 15.13 +1% 371,012 569,745,666
2024-11-25 14.78 16.4 14.6 14.98 +4.98% 313,720 472,900,587
2024-11-22 15 15.25 14.23 14.27 -5.12% 226,181 333,831,170
2024-11-21 14.77 15.42 14.57 15.04 +1.08% 291,701 438,362,716
2024-11-20 14.47 15.3 14.27 14.88 +2.83% 341,023 506,955,844
2024-11-19 12.99 14.86 12.81 14.47 +12.17% 288,080 401,568,120
2024-11-18 13.64 13.8 12.73 12.9 -5.43% 144,754 188,859,992
2024-11-15 13.92 14.19 13.61 13.64 -2.01% 146,007 203,416,610
2024-11-14 14.68 14.7 13.85 13.92 -7.2% 220,900 314,251,866
2024-11-13 14.16 15.35 14.16 15 +4.09% 318,169 472,070,914
2024-11-12 14.24 14.88 14.19 14.41 +1.48% 287,073 418,310,506
2024-11-11 13.56 14.22 13.55 14.2 +3.2% 186,697 258,791,353
2024-11-08 14 14.3 13.65 13.76 -1.15% 182,508 253,452,326
2024-11-07 13.29 13.94 13.09 13.92 +3.11% 203,168 277,168,389
2024-11-06 13.34 13.98 13.33 13.5 +1.28% 199,449 271,881,111
2024-11-05 13.06 13.37 12.92 13.33 +1.76% 160,944 212,598,029
2024-11-04 12.4 13.35 12.4 13.1 +4.97% 141,521 183,097,800
2024-11-01 13.09 13.17 12.47 12.48 -4.66% 154,308 196,162,538
2024-10-31 13.15 13.36 13.03 13.09 -0.83% 162,544 214,183,259
2024-10-30 13.4 13.55 12.93 13.2 -2.87% 185,983 246,415,195
2024-10-29 14.6 14.8 13.55 13.59 -4.3% 251,982 351,829,855
2024-10-28 13.6 14.2 13.39 14.2 +4.57% 225,374 313,977,068
2024-10-25 13.31 13.65 13.21 13.58 +2.11% 159,338 214,206,968
2024-10-24 13.27 13.52 13.21 13.3 -1.41% 110,651 147,391,739
2024-10-23 13.68 13.77 13.3 13.49 -1.89% 204,654 277,305,626
2024-10-22 14.11 14.11 13.5 13.75 -2.62% 258,922 357,566,076
2024-10-21 13.17 14.17 13.03 14.12 +8.28% 321,978 438,418,781
2024-10-18 12.57 13.34 12.57 13.04 +3% 228,532 295,819,033
2024-10-17 12.67 13.02 12.6 12.66 +0.48% 167,688 214,057,850
2024-10-16 12.15 12.81 12.15 12.6 +0.56% 156,104 196,600,022
2024-10-15 12.64 13.16 12.5 12.53 -1.88% 217,098 278,511,442
2024-10-14 12.27 12.78 12.09 12.77 +3.65% 182,038 227,875,407
2024-10-11 12.91 13.08 12.08 12.32 -5.38% 224,251 280,976,580
2024-10-10 12.62 13.82 12.62 13.02 +3.66% 330,631 440,728,596
2024-10-09 14.8 14.8 12.55 12.56 -19.95% 416,722 566,925,757
2024-10-08 16.5 16.5 14.09 15.69 +12.15% 534,772 816,964,651
2024-09-30 12.52 14.31 12.13 13.99 +16% 529,829 688,692,246
2024-09-27 11.52 12.22 11.35 12.06 +5.24% 464,738 549,055,459
2024-09-26 11.25 11.48 11.05 11.46 -1.04% 372,333 419,974,614
2024-09-25 10.74 11.66 10.74 11.58 +6.93% 510,779 571,822,235
2024-09-24 11.06 11.16 10.23 10.83 -1.55% 377,049 404,868,161
2024-09-23 11.27 11.38 10.87 11 -2.31% 293,613 324,633,900
2024-09-20 10.68 11.27 10.43 11.26 +5.23% 414,362 449,365,919
2024-09-19 10.45 10.87 10.4 10.7 +3.08% 260,726 277,744,842
2024-09-18 10.51 10.63 10.1 10.38 -1.8% 166,822 172,745,307
2024-09-13 10.55 10.94 10.45 10.57 -0.56% 246,387 263,483,756
2024-09-12 11.01 11.19 10.59 10.63 -4.58% 291,696 315,950,399
2024-09-11 11.02 11.34 10.92 11.14 +0.36% 224,265 249,344,840
2024-09-10 11.1 11.36 10.91 11.1 -0.98% 247,897 274,362,244
2024-09-09 11.16 11.54 11 11.21 +0.72% 308,733 348,753,721
2024-09-06 11.8 11.9 11.1 11.13 -7.86% 423,513 481,959,750
2024-09-05 11.55 12.33 11.34 12.08 +2.03% 469,557 557,085,556
2024-09-04 11.92 12.46 11.54 11.84 -2.63% 485,719 581,068,368
2024-09-03 12.22 12.83 12 12.16 -5.44% 595,703 734,012,662
2024-09-02 15 15.5 12.86 12.86 -13.98% 860,939 1,197,792,082
2024-08-30 15.55 17.14 14.95 14.95 +4.69% 775,326 1,255,020,594
2024-08-29 13.99 14.28 12.52 14.28 +20% 811,665 1,112,716,522
2024-08-28 9.8 11.9 9.4 11.9 +19.96% 499,490 529,843,383
2024-08-27 10.63 11.38 9.69 9.92 -6.68% 512,582 536,979,328
2024-08-26 9.29 10.63 9.19 10.63 +19.98% 306,430 305,454,254
2024-08-23 8.84 8.98 8.69 8.86 -1.01% 76,476 67,441,918
2024-08-22 8.87 9.34 8.83 8.95 +0.79% 120,453 109,879,707
2024-08-21 8.83 8.92 8.72 8.88 +0.45% 48,469 42,898,291
2024-08-20 9 9.07 8.77 8.84 -1.56% 64,718 57,199,362
2024-08-19 9.19 9.22 8.95 8.98 -2.39% 75,995 68,721,734
2024-08-16 9.01 9.25 8.89 9.2 +2.11% 97,302 88,693,856
2024-08-15 8.9 9.05 8.85 9.01 +1.12% 65,484 58,678,865
2024-08-14 9.03 9.03 8.84 8.91 -0.89% 66,344 59,183,986
2024-08-13 8.92 9 8.74 8.99 +1.58% 91,424 81,240,028
2024-08-12 8.75 9.04 8.6 8.85 +1.14% 149,139 132,298,383
2024-08-09 9.11 9.33 8.71 8.75 -4.68% 184,080 165,300,083
2024-08-08 8.8 9.34 8.79 9.18 +3.96% 163,355 148,243,636
2024-08-07 8.67 8.93 8.57 8.83 +1.49% 88,233 77,338,441
2024-08-06 8.42 8.71 8.35 8.7 +4.57% 74,553 63,932,674
2024-08-05 8.55 8.7 8.28 8.32 -2.35% 72,637 61,868,479
2024-08-02 8.57 8.82 8.49 8.52 -0.47% 68,845 59,694,335
2024-08-01 8.57 8.68 8.51 8.56 -0.12% 52,294 44,861,462
2024-07-31 8.3 8.61 8.19 8.57 +3.25% 58,914 49,950,580
2024-07-30 8.33 8.4 8.25 8.3 0% 37,457 31,205,948
2024-07-29 8.32 8.38 8.17 8.3 -0.12% 34,235 28,366,847
2024-07-26 8.2 8.41 8.2 8.31 +1.22% 39,984 33,256,178
2024-07-25 8.24 8.36 8.01 8.21 -0.36% 41,301 33,833,991
2024-07-24 8.46 8.51 8.23 8.24 -3.06% 50,367 42,131,385
2024-07-23 8.6 8.76 8.49 8.5 -0.7% 63,676 54,941,768
2024-07-22 8.39 8.6 8.33 8.56 +1.9% 44,384 37,769,628
2024-07-19 8.25 8.56 8.19 8.4 +1.2% 52,766 44,309,283
2024-07-18 8.25 8.34 8.03 8.3 +0.24% 52,019 42,609,578
2024-07-17 8.43 8.49 8.22 8.28 -1.66% 36,799 30,654,626
2024-07-16 8.44 8.51 8.27 8.42 -0.36% 42,192 35,337,098
2024-07-15 8.7 8.71 8.41 8.45 -3.21% 37,378 31,768,251
2024-07-12 8.76 8.87 8.67 8.73 +0.23% 47,647 41,813,636
2024-07-11 8.55 8.75 8.48 8.71 +4.06% 55,188 47,714,470
2024-07-10 8.45 8.52 8.3 8.37 -1.41% 46,559 39,188,185
2024-07-09 8.43 8.49 8.02 8.49 +0.71% 78,862 65,457,278
2024-07-08 8.8 8.95 8.4 8.43 -3.33% 52,259 44,492,085
2024-07-05 8.4 8.77 8.2 8.72 +3.93% 68,981 58,658,186
2024-07-04 8.75 8.77 8.35 8.39 -3.56% 79,142 67,191,190
2024-07-03 8.9 9.01 8.7 8.7 -2.25% 61,810 54,513,354
2024-07-02 8.83 9.05 8.75 8.9 +0.79% 81,277 72,525,600
2024-07-01 8.89 8.93 8.61 8.83 -0.9% 91,043 79,596,210
2024-06-28 8.7 9.03 8.66 8.91 +2.65% 117,641 104,641,396
2024-06-27 8.79 9.03 8.64 8.68 -2.14% 124,059 109,722,979
2024-06-26 8.47 8.88 8.32 8.87 +3.38% 155,999 134,520,897
2024-06-25 8.48 8.74 8.36 8.58 +0.82% 159,781 136,486,892
2024-06-24 8.86 8.96 8.41 8.51 -6.48% 215,615 185,889,428
2024-06-21 9.17 9.49 9.02 9.1 -3.6% 243,455 223,926,164
2024-06-20 10.2 10.46 9.15 9.44 -6.35% 368,837 351,705,352
2024-06-19 8.95 10.08 8.76 10.08 +20% 267,203 250,584,475
2024-06-18 8.2 8.42 8.12 8.4 +2.56% 43,155 35,889,363
2024-06-17 8.38 8.41 8.16 8.19 -1.92% 41,103 33,911,628
2024-06-14 8.44 8.48 8.26 8.35 -0.83% 36,502 30,537,088
2024-06-13 8.55 8.63 8.35 8.42 -1.86% 35,446 29,987,925
2024-06-12 8.32 8.66 8.31 8.58 +2.75% 41,651 35,587,980
2024-06-11 8.41 8.42 8.07 8.35 -1.18% 50,320 41,511,638
2024-06-07 8.09 8.49 8.09 8.45 +5.49% 63,241 52,649,797
2024-06-06 8.67 8.74 7.83 8.01 -6.97% 76,036 61,910,885
2024-06-05 8.83 8.84 8.57 8.61 -2.38% 38,722 33,623,347
2024-06-04 8.88 8.97 8.66 8.82 -1.23% 50,601 44,427,668
2024-06-03 9.32 9.45 8.81 8.93 -4.49% 70,224 63,374,208
2024-05-31 9.14 9.42 9.07 9.35 +2.52% 35,465 32,922,708
2024-05-30 9.22 9.29 9.05 9.12 -1.08% 28,935 26,452,696
2024-05-29 9.21 9.36 9.17 9.22 +0.44% 22,979 21,265,510
2024-05-28 9.46 9.5 9.1 9.18 -1.4% 25,904 23,939,446
2024-05-27 9.23 9.35 9.06 9.31 +0.87% 30,610 28,173,833
2024-05-24 9.32 9.44 9.19 9.23 -0.97% 32,483 30,149,723
2024-05-23 9.63 9.67 9.29 9.32 -3.02% 34,323 32,241,449
2024-05-22 9.66 9.78 9.55 9.61 -0.72% 28,457 27,429,191
2024-05-21 9.67 9.76 9.56 9.68 0% 31,612 30,559,614
2024-05-20 9.74 9.8 9.6 9.68 -0.62% 31,522 30,522,476
2024-05-17 9.5 9.75 9.5 9.74 +1.25% 31,201 30,151,862
2024-05-16 9.79 9.88 9.58 9.62 -0.31% 40,518 39,388,923
2024-05-15 9.6 9.85 9.56 9.65 -0.52% 32,046 31,108,951
2024-05-14 9.59 9.8 9.54 9.7 +1.04% 35,192 34,150,245
2024-05-13 9.72 9.75 9.46 9.6 -1.54% 48,134 46,124,473
2024-05-10 10.2 10.33 9.66 9.75 -2.79% 63,846 62,701,565
2024-05-09 10.02 10.3 9.93 10.03 -0.3% 68,566 69,113,910
2024-05-08 10.3 10.38 9.95 10.06 -1.85% 96,269 97,478,695
2024-05-07 9.84 10.6 9.8 10.25 +4.59% 137,218 140,839,443
2024-05-06 9.72 9.88 9.6 9.8 +3.59% 96,647 94,521,271
2024-04-30 9.36 9.57 9.34 9.46 +0.11% 75,448 71,393,863
2024-04-29 9 9.53 8.83 9.45 +6.78% 102,415 94,822,708
2024-04-26 8.77 8.93 8.58 8.85 +1.61% 77,184 67,882,103
2024-04-25 8.82 9.12 8.67 8.71 -1.8% 105,827 93,715,062
2024-04-24 8.54 8.87 8.47 8.87 +4.85% 68,163 59,557,418
2024-04-23 8.34 8.56 8.32 8.46 +1.68% 61,578 52,041,284
2024-04-22 8.29 8.42 8.02 8.32 +0.85% 61,889 51,296,937
2024-04-19 8.37 8.37 8.08 8.25 -0.12% 51,114 42,042,670
2024-04-18 8.65 8.82 8.23 8.26 -4.18% 85,252 71,548,556
2024-04-17 7.79 8.63 7.75 8.62 +14.17% 113,951 94,606,820
2024-04-16 8.69 8.7 7.52 7.55 -13.71% 134,814 105,865,294
2024-04-15 9.06 9.15 8.52 8.75 -3.85% 98,763 86,856,079
2024-04-12 9.12 9.29 9.06 9.1 -0.66% 48,122 44,116,425
2024-04-11 9.2 9.3 9.02 9.16 +0.66% 54,261 49,843,605
2024-04-10 9.46 9.46 9 9.1 -3.7% 59,307 54,296,945
2024-04-09 9.11 9.49 9.05 9.45 +3.73% 68,524 63,651,055
2024-04-08 9.45 9.54 9.1 9.11 -4.11% 68,057 62,954,068
2024-04-03 9.63 9.74 9.38 9.5 -0.63% 72,042 68,817,745
2024-04-02 9.7 9.75 9.49 9.56 -1.44% 86,702 83,341,788
2024-04-01 9.6 9.73 9.46 9.7 +0.73% 114,285 109,747,090
2024-03-29 9.38 9.74 9.19 9.63 +1.37% 122,434 116,112,698
2024-03-28 9.28 9.65 9.23 9.5 +2.93% 128,275 120,926,260
2024-03-27 9.18 9.78 9.11 9.23 +1.1% 160,763 151,536,098
2024-03-26 9.1 9.32 8.99 9.13 +0.22% 86,972 79,570,543
2024-03-25 9.34 9.49 9.06 9.11 -3.6% 79,198 73,484,270
2024-03-22 9.65 9.78 9.21 9.45 -2.78% 102,420 96,604,200
2024-03-21 9.76 9.95 9.6 9.72 -0.61% 115,929 112,728,362
2024-03-20 9.61 10.17 9.42 9.78 +2.73% 162,364 158,465,476
2024-03-19 9.63 10.1 9.5 9.52 -1.65% 140,333 136,143,008
2024-03-18 9.15 9.75 9.08 9.68 +8.64% 148,806 139,974,202
2024-03-15 8.75 8.92 8.7 8.91 +1.25% 51,671 45,671,509
2024-03-14 8.92 9.06 8.61 8.8 -0.56% 59,850 52,887,429
2024-03-13 9 9 8.74 8.85 -1.23% 65,261 57,686,091
2024-03-12 8.68 9.22 8.67 8.96 +2.99% 103,423 92,360,853
2024-03-11 8.36 8.72 8.33 8.7 +4.07% 77,327 65,600,074
2024-03-08 8.38 8.46 8.19 8.36 -0.24% 41,924 34,847,786
2024-03-07 8.41 8.53 8.24 8.38 +0.12% 69,434 58,280,487
2024-03-06 8.23 8.47 8.16 8.37 +1.7% 70,731 59,046,281
2024-03-05 8.46 8.54 8.16 8.23 -3.74% 73,664 61,003,930
2024-03-04 8.46 8.61 8.3 8.55 +0.83% 89,255 75,551,457
2024-03-01 8.25 8.48 8.21 8.48 +2.66% 84,598 70,710,273
2024-02-29 7.9 8.27 7.82 8.26 +4.29% 101,934 82,803,717
2024-02-28 8.99 9.21 7.91 7.92 -11.41% 148,776 126,825,994
2024-02-27 8.58 8.94 8.43 8.94 +3.23% 77,057 67,421,410
2024-02-26 8.32 8.77 8.21 8.66 +4.21% 111,666 95,254,236
2024-02-23 7.98 8.39 7.83 8.31 +3.36% 122,200 99,362,999
2024-02-22 7.6 8.34 7.6 8.04 +5.1% 131,004 103,897,175
2024-02-21 7.3 7.99 7.27 7.65 +3.52% 108,350 83,234,135
2024-02-20 7.42 7.53 7.2 7.39 +0.96% 103,134 76,193,329
2024-02-19 6.93 7.6 6.93 7.32 +5.63% 191,999 139,602,045
2024-02-08 6.12 6.99 5.94 6.93 +12.5% 220,747 141,124,148
2024-02-07 7.11 7.11 6.07 6.16 -11.87% 217,615 140,108,235
2024-02-06 6.58 7.31 6.29 6.99 -0.29% 173,362 117,053,954
2024-02-05 8 8 6.75 7.01 -13.24% 140,996 100,717,618
2024-02-02 8.87 9.02 7.7 8.08 -7.87% 89,481 74,263,981
2024-02-01 8.79 8.96 8.53 8.77 -0.68% 86,142 75,236,685
2024-01-31 9.47 9.52 8.77 8.83 -7.35% 71,462 64,764,253
2024-01-30 9.82 9.85 9.5 9.53 -3.25% 55,719 53,818,695
2024-01-29 10.36 10.48 9.81 9.85 -4.83% 59,283 59,360,925
2024-01-26 10.5 10.68 10.3 10.35 -1.33% 56,367 59,099,542
2024-01-25 9.88 10.51 9.81 10.49 +5.96% 71,880 73,420,285
2024-01-24 9.77 10.05 9.52 9.9 +1.43% 69,269 67,923,726
2024-01-23 10 10 9.55 9.76 -1.01% 78,871 76,455,434
2024-01-22 10.7 10.7 9.75 9.86 -6.01% 101,414 103,965,296
2024-01-19 10.7 10.87 10.44 10.49 -1.32% 78,074 82,743,586
2024-01-18 10.8 10.88 10.32 10.63 -3.36% 163,685 172,834,332
2024-01-17 11.05 11.19 10.6 11 -0.45% 192,813 211,248,383
2024-01-16 11.66 12.37 10.83 11.05 -0.63% 195,390 221,384,883
2024-01-15 10.96 11.18 10.87 11.12 +1.46% 48,396 53,506,484
2024-01-12 11.25 11.25 10.93 10.96 -2.14% 34,409 38,165,577
2024-01-11 11.02 11.29 10.94 11.2 +2.38% 38,195 42,418,574
2024-01-10 11.19 11.26 10.93 10.94 -2.15% 55,540 61,313,463
2024-01-09 11.13 11.46 11.02 11.18 +0.45% 57,283 64,229,115
2024-01-08 11.33 11.61 11.11 11.13 -3.13% 80,237 90,614,329
2024-01-05 11.59 11.99 11.46 11.49 -0.78% 88,478 103,006,743
2024-01-04 11.55 11.64 11.47 11.58 +0.26% 23,890 27,575,161
2024-01-03 11.59 11.76 11.46 11.55 +0.09% 36,900 42,828,618
2024-01-02 11.35 11.64 11.35 11.54 +1.14% 43,830 50,490,081

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

хНЧщТвшВбф╗╜ 600282

2024年一季度

хОжщЧичй║ц╕п 600897

近三个月

STф╕нчПа 600568

近三个月

хЫЫх╖ЭхПМщйм 000935

2023年全年

ф╕нш┤ЭщАЪф┐б 603220

2024年一季度

чЩ╜ф║СцЬ║хЬ║ 600004

2024年一季度

хИЫхКЫщЫЖхЫв 603012

近期数据

хЕ┤шУЙчОпхвГ 000598

2024年一季度

хпТцнжч║к-U 688256

2022-2023两年

хБех║╖хЕГ 600380

近三个月

热门概念板块

半导体

ф╕нх╛охЕмхП╕ (688012)

2024年一季度
生物医药

хдНцШЯхМ╗шНп (600196)

2024年一季度
AI人工智能
医疗器械

щШ│цЩохМ╗чЦЧ (300030)

近三个月
虚拟现实

хИйф║Ъх╛╖ (300296)

2022-2023两年
智能制造

хоЭф┐бш╜пф╗╢ (600845)

2023年全年
光伏产业

щАЪхиБшВбф╗╜ (600438)

近半年
数字经济

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