чнСхНЪшо╛шоб 300564

数据更新至:

添加到对比分析

11.80 -2.32%

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

11.8
-2.32% -0.28
11.82
开盘价
12.07
最高价
11.55
最低价
28,110
成交量
数据更新至: 2025-03-25

技术指标

12.37
MA5 (5日均线)
12.41
MA10 (10日均线)
12.27
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 11.82 12.07 11.55 11.8 -2.32% 28,110 33,017,588
2025-03-24 12.55 13.08 11.77 12.08 -3.75% 60,825 75,740,820
2025-03-21 12.66 12.86 12.47 12.55 -1.03% 26,694 33,766,066
2025-03-20 12.69 12.78 12.51 12.68 -0.31% 19,158 24,274,609
2025-03-19 12.89 12.98 12.62 12.72 -1.62% 25,200 32,235,055
2025-03-18 12.92 12.99 12.75 12.93 +0.94% 31,523 40,548,789
2025-03-17 12.38 13.13 12.35 12.81 +4.57% 60,071 76,705,352
2025-03-14 12.01 12.25 11.85 12.25 +1.66% 30,001 36,307,778
2025-03-13 12.16 12.2 11.81 12.05 -1.07% 27,424 32,838,861
2025-03-12 12.22 12.47 12.09 12.18 +0.25% 30,418 37,282,286
2025-03-11 11.96 12.17 11.91 12.15 -0.08% 21,273 25,591,179
2025-03-10 12 12.24 12 12.16 +1.67% 20,194 24,501,715
2025-03-07 12.27 12.38 11.95 11.96 -2.53% 21,576 26,132,106
2025-03-06 11.99 12.29 11.95 12.27 +2.42% 31,218 37,958,191
2025-03-05 12.3 12.35 11.81 11.98 -2.6% 30,817 36,822,064
2025-03-04 12 12.33 12 12.3 +1.74% 28,675 34,905,614
2025-03-03 11.99 12.29 11.87 12.09 +2.11% 31,771 38,488,982
2025-02-28 12.34 12.41 11.81 11.84 -3.82% 31,586 38,078,819
2025-02-27 12.43 12.45 12.03 12.31 -0.16% 30,025 36,724,432
2025-02-26 12.32 12.49 12.15 12.33 +0.57% 32,234 39,656,287
2025-02-25 12.52 12.61 12.21 12.26 -3.08% 39,689 49,065,678
2025-02-24 12.4 12.66 12.36 12.65 +1.61% 43,575 54,741,712
2025-02-21 12.72 12.79 12.18 12.45 -2.12% 49,184 60,914,764
2025-02-20 13.06 13.12 12.61 12.72 -3.12% 51,906 66,317,890
2025-02-19 12.98 13.22 12.78 13.13 -0.91% 69,420 90,793,204
2025-02-18 12.88 14.03 12.74 13.25 +2.87% 93,908 125,659,037
2025-02-17 12.81 13 12.58 12.88 +2.22% 27,562 35,385,266
2025-02-14 12.68 12.69 12.5 12.6 +0.48% 17,529 22,082,478
2025-02-13 12.75 12.91 12.5 12.54 -1.57% 20,590 26,028,726
2025-02-12 12.71 12.78 12.51 12.74 +0.08% 23,821 30,173,225
2025-02-11 12.97 13.18 12.57 12.73 -1.24% 28,549 36,275,004
2025-02-10 12.69 12.92 12.69 12.89 +1.98% 25,930 33,280,984
2025-02-07 12.58 12.86 12.45 12.64 +0.4% 26,416 33,499,585
2025-02-06 12.45 12.61 12.22 12.59 +1.45% 23,473 29,258,332
2025-02-05 12.28 12.54 12.01 12.41 +2.39% 25,505 31,504,283
2025-01-27 12.72 12.83 12.06 12.12 -3.5% 28,853 35,730,239
2025-01-24 12.27 12.58 12.18 12.56 +2.28% 23,112 28,674,655
2025-01-23 12.3 12.7 12.28 12.28 +1.07% 21,925 27,384,768
2025-01-22 12.14 12.42 12.01 12.15 -1.22% 14,430 17,627,138
2025-01-21 12.53 12.91 12.2 12.3 -1.68% 22,083 27,205,458
2025-01-20 12.38 12.64 12.01 12.51 +2.96% 27,403 34,120,915
2025-01-17 12.23 12.23 11.99 12.15 -0.16% 15,490 18,730,689
2025-01-16 12.15 12.41 12.09 12.17 +1.42% 30,992 37,959,867
2025-01-15 12.29 12.38 11.96 12 -2.12% 25,702 31,151,032
2025-01-14 11.79 12.26 11.75 12.26 +5.51% 25,436 30,660,683
2025-01-13 11.63 11.76 11.07 11.62 -0.09% 27,441 31,424,538
2025-01-10 12.12 12.3 11.55 11.63 -3.96% 19,977 23,880,474
2025-01-09 12.2 12.29 12.01 12.11 -0.82% 23,970 29,217,532
2025-01-08 12.08 12.53 11.84 12.21 -0.97% 37,544 45,894,083
2025-01-07 12.25 12.41 11.74 12.33 +5.29% 32,228 38,916,691
2025-01-06 11.9 11.96 11.11 11.71 -0.68% 32,442 37,689,155
2025-01-03 12.49 12.58 11.7 11.79 -4.07% 38,329 46,262,426
2025-01-02 12.61 12.75 12.17 12.29 -0.57% 46,036 57,377,653
2024-12-31 12.96 13.05 12.34 12.36 -3.81% 38,570 48,680,791
2024-12-30 12.82 13.1 12.47 12.85 -0.93% 41,113 52,558,044
2024-12-27 13.15 13.49 12.95 12.97 -1.29% 51,857 68,368,059
2024-12-26 13.57 13.63 13 13.14 -3.67% 92,532 122,326,003
2024-12-25 16.75 16.79 13.38 13.64 -16.83% 143,725 205,034,769
2024-12-24 15.52 16.5 15.51 16.4 +5.87% 59,275 95,693,540
2024-12-23 16.06 16.63 15.32 15.49 -1.96% 46,316 73,761,053
2024-12-20 15.21 16.4 15.11 15.8 +3.88% 39,752 63,172,391
2024-12-19 15.06 15.61 14.5 15.21 +1% 28,242 43,012,205
2024-12-18 15.08 15.32 14.6 15.06 +0.13% 30,266 45,497,127
2024-12-17 15.78 16.03 15 15.04 -5.17% 41,802 64,291,577
2024-12-16 16.21 16.48 15.77 15.86 -1.98% 24,324 39,176,585
2024-12-13 16.92 16.92 16.12 16.18 -4.37% 38,155 62,189,084
2024-12-12 16.59 17.22 16.23 16.92 +1.93% 41,821 70,548,317
2024-12-11 16.04 16.89 16.04 16.6 +0.85% 40,700 66,771,402
2024-12-10 17.35 17.55 16.36 16.46 -1.56% 75,033 126,447,075
2024-12-09 16 16.83 15.5 16.72 -1.94% 79,363 128,700,189
2024-12-06 15.98 17.2 15.77 17.05 +7.1% 69,364 115,380,123
2024-12-05 15.6 16.41 15.22 15.92 +3.11% 45,988 73,377,432
2024-12-04 15.59 15.82 15.37 15.44 -2.4% 32,934 51,266,535
2024-12-03 16.38 16.48 15.68 15.82 -3.95% 46,348 74,197,137
2024-12-02 16.82 16.88 16.1 16.47 -1.73% 56,934 93,854,975
2024-11-29 16.14 16.76 15.8 16.76 +4.82% 49,182 80,583,888
2024-11-28 16.29 16.47 15.77 15.99 +0.63% 40,579 65,285,793
2024-11-27 15.88 15.92 15.18 15.89 +0.06% 38,334 59,724,446
2024-11-26 16.5 16.51 15.53 15.88 -4.11% 60,787 96,507,531
2024-11-25 16.76 17.07 16.14 16.56 -1.95% 50,930 84,019,754
2024-11-22 17.41 18.17 16.59 16.89 -2.93% 65,878 115,765,158
2024-11-21 17.24 18.13 17.02 17.4 +0.58% 67,111 117,638,148
2024-11-20 16.81 17.3 16.41 17.3 +2.61% 64,508 108,984,984
2024-11-19 16.32 16.96 15.98 16.86 +1.2% 63,647 104,926,094
2024-11-18 17 17.5 16.09 16.66 -2.57% 124,059 207,535,147
2024-11-15 15.65 18.8 15.65 17.1 +9.13% 214,745 381,948,708
2024-11-14 15.5 15.95 15.3 15.67 +2.28% 77,053 120,212,183
2024-11-13 15.02 15.49 14.62 15.32 +0.99% 52,529 79,263,891
2024-11-12 14.45 15.8 13.8 15.17 +2.64% 96,746 144,645,401
2024-11-11 14 14.8 13.94 14.78 +5.57% 96,641 138,432,423
2024-11-08 14.9 15.02 13.85 14 -7.59% 119,886 170,371,840
2024-11-07 13.71 15.76 13.5 15.15 +10.58% 140,515 208,922,314
2024-11-06 13.32 13.99 13.14 13.7 +2.78% 70,230 95,825,789
2024-11-05 12.61 13.55 12.47 13.33 +5.63% 93,829 123,665,768
2024-11-04 11.5 12.7 11.25 12.62 +9.26% 93,266 114,015,438
2024-11-01 11.99 12.28 11.49 11.55 -3.83% 58,388 68,644,147
2024-10-31 12.08 12.6 11.96 12.01 -0.58% 53,121 65,102,833
2024-10-30 12 12.3 11.8 12.08 -0.33% 39,163 47,224,862
2024-10-29 12.41 12.93 12.09 12.12 -1.54% 80,176 100,471,869
2024-10-28 12.2 12.6 12.08 12.31 +0.9% 71,058 87,482,256
2024-10-25 11.83 12.4 11.75 12.2 +4.72% 79,323 95,740,481
2024-10-24 11.6 11.97 11.4 11.65 -0.85% 50,718 59,092,613
2024-10-23 11.8 12.38 11.7 11.75 -0.42% 61,813 74,026,919
2024-10-22 12.31 12.35 11.65 11.8 -5.14% 82,833 98,771,710
2024-10-21 12.04 12.8 11.65 12.44 +1.97% 119,953 145,175,376
2024-10-18 12.17 12.43 11.45 12.2 -1.61% 124,590 148,746,202
2024-10-17 12.8 12.8 12.14 12.4 -7.88% 160,900 199,761,876
2024-10-16 11.5 13.84 11.21 13.46 +15.14% 201,215 255,841,907
2024-10-15 11.5 12.48 11.11 11.69 -1.76% 151,667 175,912,076
2024-10-14 10.94 12.89 10.47 11.9 +10.8% 146,003 171,774,877
2024-10-11 12 12 10.61 10.74 -10.65% 61,037 68,188,500
2024-10-10 11.66 12.7 11.52 12.02 +5.44% 79,552 96,520,868
2024-10-09 12.38 12.38 11.25 11.4 -14.29% 89,739 107,192,834
2024-10-08 13.1 13.32 11.4 13.3 +19.82% 141,522 174,992,976
2024-09-30 9.99 11.1 9.73 11.1 +16.47% 97,272 100,709,766
2024-09-27 9.18 9.68 9.11 9.53 +4.96% 54,009 50,642,192
2024-09-26 8.8 9.1 8.69 9.08 +3.06% 38,563 34,479,979
2024-09-25 8.9 9.05 8.78 8.81 +0.23% 53,259 47,500,849
2024-09-24 8.47 8.82 8.46 8.79 +3.9% 34,425 29,868,903
2024-09-23 8.44 8.51 8.25 8.46 +0.12% 22,463 18,902,128
2024-09-20 8.64 8.67 8.4 8.45 -1.86% 31,982 27,310,997
2024-09-19 8.24 8.78 8.24 8.61 +4.49% 45,575 39,009,911
2024-09-18 8.47 8.51 8.05 8.24 -2.94% 35,409 29,149,068
2024-09-13 8.5 8.77 8.47 8.49 +0.12% 38,969 33,541,667
2024-09-12 8.56 8.63 8.43 8.48 0% 26,172 22,323,122
2024-09-11 8.52 8.68 8.39 8.48 +0.36% 28,867 24,575,104
2024-09-10 8.55 8.55 8.34 8.45 +0.12% 24,750 20,833,365
2024-09-09 8.34 8.54 8.21 8.44 +0.12% 35,112 29,503,797
2024-09-06 8.55 8.99 8.39 8.43 -1.63% 63,091 54,530,790
2024-09-05 8.61 8.61 8.45 8.57 +1.18% 25,424 21,732,431
2024-09-04 8.56 8.66 8.34 8.47 -2.08% 38,556 32,574,778
2024-09-03 8.63 8.81 8.53 8.65 +0.35% 38,965 33,708,904
2024-09-02 8.9 8.93 8.6 8.62 -3.25% 54,357 47,506,256
2024-08-30 8.68 9.18 8.51 8.91 +2.41% 92,327 81,614,638
2024-08-29 9 9.07 8.6 8.7 -3.44% 81,379 71,159,639
2024-08-28 9.3 9.55 8.9 9.01 -7.11% 115,603 105,981,600
2024-08-27 8.91 10.51 8.58 9.7 +5.55% 168,551 157,839,159
2024-08-26 8.9 9.53 8.8 9.19 -0.11% 137,577 126,577,635
2024-08-23 8.15 9.77 7.87 9.2 +13.02% 139,023 119,801,867
2024-08-22 8.56 8.71 8.1 8.14 -6.86% 98,697 82,420,022
2024-08-21 8.66 9.19 8.5 8.74 -3.43% 93,817 82,256,029
2024-08-20 8.81 9.39 8.81 9.05 +1.69% 125,408 113,627,489
2024-08-19 9.37 9.48 8.77 8.9 -8.44% 141,792 127,261,599
2024-08-16 10.25 10.65 9.54 9.72 -13.45% 197,738 199,182,436
2024-08-15 11.83 12.59 10.75 11.23 -3.69% 258,345 303,166,987
2024-08-14 12.61 12.61 11.51 11.66 +10.94% 168,723 209,016,518
2024-08-13 8.67 10.51 8.55 10.51 +19.98% 120,934 121,401,149
2024-08-12 9.19 9.5 8.73 8.76 -2.67% 49,146 44,728,027
2024-08-09 8.51 9.68 8.42 9 +5.02% 57,026 51,723,431
2024-08-08 8.5 8.86 8.39 8.57 -0.35% 30,829 26,438,811
2024-08-07 8.32 9.27 8.24 8.6 +3.74% 36,243 31,487,654
2024-08-06 8.11 8.32 8.11 8.29 +3.24% 8,164 6,724,983
2024-08-05 8.26 8.5 8.03 8.03 -3.6% 9,715 7,966,084
2024-08-02 8.4 8.52 8 8.33 -1.3% 10,615 8,894,596
2024-08-01 8.55 8.59 8.38 8.44 +0.12% 11,067 9,374,928
2024-07-31 8.23 8.44 8.21 8.43 +2.31% 15,573 12,997,740
2024-07-30 8.05 8.24 8.05 8.24 +2.36% 11,974 9,785,451
2024-07-29 8.17 8.17 7.92 8.05 -1.35% 11,326 9,136,769
2024-07-26 8.13 8.32 8.13 8.16 -0.97% 18,417 15,139,355
2024-07-25 8.02 8.35 7.82 8.24 +1.23% 24,225 19,688,687
2024-07-24 7.9 8.15 7.76 8.14 +3.04% 14,966 11,914,421
2024-07-23 8.05 8.24 7.75 7.9 -1.62% 8,976 7,213,497
2024-07-22 7.9 8.11 7.84 8.03 +1.52% 8,898 7,094,791
2024-07-19 7.97 7.98 7.7 7.91 +1.54% 9,404 7,413,617
2024-07-18 7.98 7.98 7.67 7.79 -2.14% 7,674 5,957,252
2024-07-17 8.02 8.06 7.84 7.96 -0.25% 7,079 5,637,943
2024-07-16 8.06 8.12 7.91 7.98 -1.12% 6,451 5,147,114
2024-07-15 8.34 8.36 8.02 8.07 -3.12% 9,352 7,590,871
2024-07-12 8.37 8.58 8.3 8.33 -0.36% 8,761 7,391,087
2024-07-11 8.07 8.38 8.07 8.36 +4.11% 12,493 10,358,031
2024-07-10 8.3 8.31 7.9 8.03 -0.99% 6,661 5,397,221
2024-07-09 8.16 8.17 7.8 8.11 +0.25% 11,791 9,445,170
2024-07-08 8.27 8.42 8.06 8.09 -3.11% 7,886 6,429,365
2024-07-05 8.15 8.44 8.07 8.35 +0.97% 11,448 9,461,873
2024-07-04 8.66 8.68 8.12 8.27 -3.5% 14,920 12,456,729
2024-07-03 8.74 8.79 8.54 8.57 -1.95% 10,063 8,655,116
2024-07-02 8.67 8.78 8.58 8.74 -0.11% 14,341 12,476,808
2024-07-01 8.54 9.03 8.53 8.75 +2.58% 24,882 21,801,636
2024-06-28 8.47 8.75 8.34 8.53 -1.73% 18,246 15,701,590
2024-06-27 8.58 8.9 8.58 8.68 +1.17% 26,477 23,177,870
2024-06-26 8.56 8.67 8.26 8.58 -5.71% 27,634 23,375,045
2024-06-25 8.99 9.37 8.85 9.1 +2.59% 26,800 24,338,217
2024-06-24 9.23 9.44 8.67 8.87 -5.44% 33,228 29,716,459
2024-06-21 9 9.39 8.67 9.38 +4.8% 29,779 27,511,488
2024-06-20 9.2 9.28 8.87 8.95 -2.4% 16,214 14,650,148
2024-06-19 8.93 9.3 8.93 9.17 +2.8% 16,800 15,390,397
2024-06-18 8.7 8.94 8.62 8.92 +2.65% 12,531 11,077,682
2024-06-17 8.82 8.86 8.62 8.69 -1.14% 10,735 9,341,233
2024-06-14 8.75 8.85 8.42 8.79 +0.8% 11,225 9,806,520
2024-06-13 8.89 8.92 8.66 8.72 -1.13% 11,813 10,316,154
2024-06-12 8.73 8.92 8.55 8.82 +1.73% 13,272 11,688,542
2024-06-11 8.78 8.78 8.31 8.67 -0.46% 17,519 14,976,861
2024-06-07 8.24 8.76 8.23 8.71 +7.8% 29,219 25,176,860
2024-06-06 8.93 8.96 8 8.08 -8.08% 29,149 24,136,984
2024-06-05 9.18 9.18 8.7 8.79 -4.25% 22,435 19,873,885
2024-06-04 9.3 9.31 9 9.18 -1.18% 16,259 14,817,486
2024-06-03 9.53 9.65 9.13 9.29 -3.43% 20,121 18,806,918
2024-05-31 9.79 9.79 9.42 9.62 -0.1% 16,234 15,576,023
2024-05-30 9.7 9.85 9.53 9.63 -0.72% 17,994 17,426,691
2024-05-29 9.69 9.94 9.52 9.7 +0.41% 17,003 16,572,288
2024-05-28 10.08 10.08 9.64 9.66 -4.17% 22,942 22,363,236
2024-05-27 10.27 10.32 9.87 10.08 -1.66% 25,103 25,043,968
2024-05-24 10.48 10.54 10.1 10.25 -2.29% 23,065 23,832,932
2024-05-23 10.75 10.99 10.34 10.49 -3.76% 38,437 40,752,211
2024-05-22 10.71 11.12 10.41 10.9 +2.54% 53,206 57,784,101
2024-05-21 11.1 11.49 10.57 10.63 -3.8% 54,222 59,221,592
2024-05-20 10.77 11.39 10.52 11.05 +3.08% 57,639 63,198,951
2024-05-17 10.6 10.78 10.37 10.72 +1.61% 30,768 32,506,828
2024-05-16 9.94 10.64 9.94 10.55 +5.61% 40,869 42,528,049
2024-05-15 9.95 10.13 9.75 9.99 +0.3% 18,073 18,037,879
2024-05-14 9.81 10.02 9.72 9.96 +1.63% 15,148 15,014,505
2024-05-13 10.06 10.06 9.69 9.8 -3.16% 23,337 22,996,236
2024-05-10 10.28 10.35 9.95 10.12 -1.84% 24,585 24,807,865
2024-05-09 10.5 10.54 10.29 10.31 +0.19% 23,895 24,789,146
2024-05-08 10.85 10.86 10.29 10.29 -5.6% 33,753 35,480,207
2024-05-07 10.49 11.18 10.39 10.9 +3.02% 47,124 50,995,604
2024-05-06 9.95 10.78 9.95 10.58 +6.22% 50,103 51,997,401
2024-04-30 10.35 10.46 9.85 9.96 -4.96% 43,395 43,493,062
2024-04-29 9.9 10.58 9.7 10.48 -5.92% 66,267 68,434,434
2024-04-26 10.79 11.63 10.79 11.14 +1.92% 78,327 87,522,449
2024-04-25 10.62 11.44 10.6 10.93 +1.3% 81,335 89,137,168
2024-04-24 10.24 11.99 9.96 10.79 +5.37% 87,571 94,751,941
2024-04-23 9.72 10.29 9.72 10.24 +5.68% 41,141 41,452,886
2024-04-22 10 10.16 9.47 9.69 -2.91% 21,961 21,402,013
2024-04-19 9.78 10.05 9.43 9.98 +3.31% 24,216 23,767,701
2024-04-18 9.75 10.06 9.45 9.66 -0.51% 21,383 20,847,434
2024-04-17 9.16 9.78 9.15 9.71 +9.84% 23,608 22,726,072
2024-04-16 9.49 9.57 8.58 8.84 -7.72% 27,702 24,746,525
2024-04-15 10.24 10.46 9.26 9.58 -8.15% 27,295 26,561,417
2024-04-12 10.47 10.83 10.39 10.43 -0.76% 14,422 15,306,909
2024-04-11 10.32 10.75 10.32 10.51 +0.19% 11,901 12,584,141
2024-04-10 10.72 10.9 10.27 10.49 -2.6% 13,460 14,150,039
2024-04-09 10.64 10.86 10.56 10.77 +1.51% 13,138 14,075,203
2024-04-08 11.17 11.17 10.59 10.61 -5.44% 19,592 21,152,597
2024-04-03 11.22 11.3 10.97 11.22 0% 20,161 22,485,926
2024-04-02 11.1 11.44 11.07 11.22 +0.09% 37,030 41,676,944
2024-04-01 11 11.6 10.74 11.21 +1.08% 54,563 60,616,350
2024-03-29 10.49 11.2 10.45 11.09 +5.82% 55,587 60,075,994
2024-03-28 10.12 10.66 10.05 10.48 +3.35% 37,191 38,743,039
2024-03-27 10.13 10.52 9.88 10.14 +0.1% 30,699 31,361,203
2024-03-26 10.14 10.3 9.88 10.13 -0.69% 27,056 27,304,897
2024-03-25 10.33 10.57 10.19 10.2 -1.73% 22,046 22,796,693
2024-03-22 10.61 10.65 10.35 10.38 -2.17% 18,456 19,294,823
2024-03-21 10.7 10.74 10.44 10.61 -0.47% 29,458 31,193,895
2024-03-20 10.27 10.74 10.2 10.66 +4.31% 31,245 32,845,495
2024-03-19 10.38 10.48 10.19 10.22 -1.92% 25,966 26,791,427
2024-03-18 9.96 10.47 9.9 10.42 +5.57% 31,973 32,851,858
2024-03-15 9.72 9.93 9.53 9.87 +1.44% 20,373 19,978,014
2024-03-14 9.75 10.03 9.63 9.73 +0.21% 28,627 28,160,834
2024-03-13 9.79 9.8 9.54 9.71 -0.31% 20,282 19,549,182
2024-03-12 9.49 9.75 9.42 9.74 +2.63% 21,797 20,906,290
2024-03-11 9.36 9.58 9.24 9.49 +0.85% 22,701 21,298,544
2024-03-08 9.27 9.48 9.2 9.41 +1.07% 16,254 15,183,678
2024-03-07 9.16 9.53 9.11 9.31 +2.2% 28,537 26,648,250
2024-03-06 8.95 9.24 8.88 9.11 +1.56% 19,317 17,551,497
2024-03-05 9.22 9.25 8.97 8.97 -3.55% 31,818 28,929,538
2024-03-04 9.5 9.79 9.03 9.3 -1.8% 37,118 34,708,685
2024-03-01 9.36 9.56 9.13 9.47 +1.28% 42,357 39,482,808
2024-02-29 8.63 9.35 8.54 9.35 +6.49% 50,448 45,627,798
2024-02-28 10.15 10.48 8.78 8.78 -12.81% 75,794 72,062,240
2024-02-27 9.91 10.18 9.71 10.07 +1.61% 31,474 31,542,011
2024-02-26 9.44 10.23 9.2 9.91 +5.43% 51,421 50,309,693
2024-02-23 9.1 9.4 9.03 9.4 +3.41% 31,167 28,777,809
2024-02-22 8.69 9.1 8.69 9.09 +4.6% 37,811 33,883,305
2024-02-21 8.4 9.03 8.23 8.69 +3.82% 52,367 46,042,404
2024-02-20 8.07 8.48 7.84 8.37 +3.72% 47,692 39,389,034
2024-02-19 7.6 8.3 7.5 8.07 +6.46% 65,425 52,014,410
2024-02-08 6.69 7.7 6.33 7.58 +11.8% 95,739 67,052,003
2024-02-07 7.54 7.67 6.62 6.78 -8.87% 93,583 65,039,190
2024-02-06 7.32 7.9 6.66 7.44 -3.5% 79,385 56,655,970
2024-02-05 9.34 9.4 7.55 7.71 -18.15% 73,755 59,125,946
2024-02-02 10.17 10.41 9.1 9.42 -6.73% 39,766 38,648,684
2024-02-01 10.43 10.5 9.86 10.1 -3.99% 34,733 35,153,179
2024-01-31 11.26 11.26 10.46 10.52 -6.32% 31,369 33,777,957
2024-01-30 11.72 11.8 11.13 11.23 -4.51% 24,888 28,296,803
2024-01-29 12.26 12.66 11.69 11.76 -4.08% 29,585 35,390,452
2024-01-26 12.15 12.55 12.09 12.26 +1.24% 29,855 36,952,737
2024-01-25 11.51 12.11 11.46 12.11 +5.58% 29,083 34,461,229
2024-01-24 11.2 11.54 10.99 11.47 +2.96% 27,556 31,127,127
2024-01-23 11.41 11.49 10.92 11.14 -2.37% 30,190 33,511,846
2024-01-22 12.23 12.37 11.31 11.41 -7.61% 24,864 29,424,635
2024-01-19 12.74 12.77 12.29 12.35 -2.83% 22,020 27,413,954
2024-01-18 13.11 13.16 12.37 12.71 -2.53% 24,492 31,043,419
2024-01-17 13.38 13.39 13.04 13.04 -2.25% 14,805 19,513,069
2024-01-16 13.45 13.6 13.15 13.34 -0.67% 16,474 21,948,999
2024-01-15 13.5 13.59 13.26 13.43 -0.22% 16,834 22,519,420
2024-01-12 13.68 13.88 13.42 13.46 -1.32% 20,691 28,190,182
2024-01-11 13.38 13.64 13.38 13.64 +1.94% 17,739 23,990,863
2024-01-10 13.61 13.67 13.33 13.38 -1.98% 17,623 23,733,973
2024-01-09 13.5 13.74 13.43 13.65 +1.19% 23,670 32,136,867
2024-01-08 13.66 13.89 13.48 13.49 -0.81% 23,956 32,748,440
2024-01-05 13.81 13.84 13.53 13.6 -1.45% 14,648 20,032,197
2024-01-04 13.76 13.82 13.64 13.8 +0.29% 13,499 18,556,953
2024-01-03 13.68 13.8 13.61 13.76 +0.44% 19,193 26,330,964
2024-01-02 13.46 13.75 13.46 13.7 +1.78% 20,368 27,861,876

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

хоЙх▒ЕхоЭ 300155

近半年

STцЬЙцаС 300209

2024年至今

хЯОхЬ░щжЩц▒Я 603887

2024年至今

ц▒ЯхдйхМЦхнж 300927

近期数据

хКЫшБЪчГншГ╜ 603391

近期数据

цШОщШ│чФ╡ш╖п 300739

2023年全年

ц│вхп╝шВбф╗╜ 600130

2024年至今

ч╛Оц╣ЦшВбф╗╜ 603319

2022-2023两年

ф╕ЙцЬкф┐бхоЙ 688489

2023年全年

щФжщ╕бшВбф╗╜ 300798

近期数据

热门概念板块

储能电池
新能源汽车

щХ┐хЯОц▒╜ш╜ж (601633)

2023年全年
军工

ф╕ншИкц▓ИщгЮ (600760)

2022-2023两年
AI人工智能

щЧ╗ц│░чзСцКА (600745)

2023年全年
智能制造

цнгц│░чФ╡хЩи (601877)

近三个月
光伏产业

щШ│хЕЙчФ╡ц║Р (300274)

近半年
区块链
5G通信

х╣┐хТМщАЪ (300638)

近期数据

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