хеешБФчФ╡хнР 300585

数据更新至:

添加到对比分析

15.48 -0.45%

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

15.48
-0.45% -0.07
15.44
开盘价
15.65
最高价
15.24
最低价
24,333
成交量
数据更新至: 2025-03-25

技术指标

16.20
MA5 (5日均线)
16.60
MA10 (10日均线)
16.62
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 15.44 15.65 15.24 15.48 -0.45% 24,333 37,589,503
2025-03-24 16.24 16.35 15.2 15.55 -4.07% 57,074 89,431,759
2025-03-21 16.86 17.07 16.13 16.21 -4.76% 74,917 123,099,161
2025-03-20 16.74 17.45 16.58 17.02 +1.73% 92,220 157,690,624
2025-03-19 16.9 17.25 16.6 16.73 -1.53% 65,501 110,907,407
2025-03-18 16.7 17 16.46 16.99 +1.74% 64,008 107,261,493
2025-03-17 16.78 16.93 16.52 16.7 -0.6% 44,323 73,960,135
2025-03-14 16.95 16.98 16.42 16.8 -0.88% 48,769 81,487,043
2025-03-13 17.45 17.63 16.52 16.95 -3.69% 71,850 121,792,302
2025-03-12 16.92 17.87 16.85 17.6 +4.08% 96,319 167,570,455
2025-03-11 16.8 16.94 16.44 16.91 -0.94% 67,407 112,713,616
2025-03-10 16.38 17.38 16.2 17.07 +4.4% 104,015 175,050,537
2025-03-07 16.5 16.67 16.24 16.35 -0.73% 48,009 78,941,753
2025-03-06 16.56 16.79 16.42 16.47 -0.18% 45,675 75,797,190
2025-03-05 16.31 16.56 16.1 16.5 +0.86% 43,254 70,849,722
2025-03-04 15.81 16.47 15.7 16.36 +2.7% 49,459 79,781,621
2025-03-03 16.3 16.49 15.8 15.93 -2.03% 52,830 85,302,965
2025-02-28 17.32 17.65 16.12 16.26 -5.36% 84,956 141,641,088
2025-02-27 17.43 17.75 16.93 17.18 -1.26% 74,070 128,367,523
2025-02-26 17.5 17.58 17.22 17.4 -1.3% 80,539 139,958,213
2025-02-25 17.3 17.75 17.2 17.63 +0.46% 60,718 106,466,068
2025-02-24 18.03 18.18 17.3 17.55 -4.57% 100,951 178,163,271
2025-02-21 17.6 18.45 17.52 18.39 +4.37% 136,044 246,360,421
2025-02-20 17.7 18.15 17.31 17.62 -0.17% 108,166 190,244,008
2025-02-19 15.58 17.73 15.58 17.65 +12.13% 189,387 321,883,476
2025-02-18 16.28 16.28 15.68 15.74 -3.32% 61,453 97,936,553
2025-02-17 16.58 16.58 15.91 16.28 -2.51% 102,981 166,724,357
2025-02-14 16.4 17.02 16.37 16.7 +2.08% 116,560 195,618,606
2025-02-13 16.21 16.85 15.99 16.36 +0.43% 98,555 162,314,468
2025-02-12 16.17 16.53 15.9 16.29 +0.56% 65,109 105,345,376
2025-02-11 16.18 16.85 16.06 16.2 +0.12% 91,528 150,086,878
2025-02-10 15.65 16.36 15.4 16.18 +3.45% 98,559 157,210,549
2025-02-07 15.79 16 15.4 15.64 -1.08% 73,793 116,041,834
2025-02-06 14.88 15.82 14.75 15.81 +6.25% 78,864 122,272,252
2025-02-05 15.06 15.13 14.77 14.88 -0.6% 43,477 64,854,381
2025-01-27 15.15 15.4 14.94 14.97 -1.51% 43,600 66,121,369
2025-01-24 14.7 15.3 14.6 15.2 +2.84% 52,918 79,217,159
2025-01-23 14.8 15.15 14.74 14.78 -0.07% 52,113 77,646,889
2025-01-22 15.14 15.27 14.78 14.79 -2.76% 45,400 68,009,982
2025-01-21 15.01 15.4 14.95 15.21 +1.4% 51,853 78,622,151
2025-01-20 15.39 15.58 14.93 15 -2.6% 69,629 105,511,684
2025-01-17 15.08 15.99 14.78 15.4 +3.77% 103,889 158,511,923
2025-01-16 15.32 15.32 14.65 14.84 -2.24% 62,355 93,166,095
2025-01-15 14.96 15.25 14.9 15.18 +1.13% 57,780 86,984,809
2025-01-14 14.78 15.15 14.5 15.01 +3.09% 80,767 120,601,823
2025-01-13 13.3 14.64 13.04 14.56 +7.61% 89,596 126,232,654
2025-01-10 13.8 14.12 13.53 13.53 -1.96% 43,398 60,078,983
2025-01-09 13.54 13.85 13.4 13.8 +1.17% 43,748 59,698,404
2025-01-08 13.76 13.96 13.06 13.64 -1.37% 41,742 56,454,563
2025-01-07 13.4 13.85 13.24 13.83 +3.75% 35,915 48,798,157
2025-01-06 13.41 13.82 12.91 13.33 -1.55% 41,422 55,392,636
2025-01-03 14.16 14.55 13.44 13.54 -5.18% 57,603 80,528,281
2025-01-02 14.5 14.78 14 14.28 -0.56% 62,731 90,371,183
2024-12-31 15.01 15.18 14.3 14.36 -4.07% 71,106 104,446,683
2024-12-30 13.81 15.54 13.33 14.97 +7.85% 132,298 193,581,924
2024-12-27 13.96 14.17 13.82 13.88 -0.14% 35,303 49,365,878
2024-12-26 13.53 14.11 13.43 13.9 +2.73% 42,744 59,560,320
2024-12-25 13.78 13.81 13.17 13.53 -2.03% 38,869 52,319,633
2024-12-24 13.86 14.23 13.58 13.81 +0.07% 44,587 61,649,707
2024-12-23 14.8 14.93 13.7 13.8 -6.82% 62,431 87,792,076
2024-12-20 14.57 14.99 14.47 14.81 +2% 35,677 52,840,159
2024-12-19 14.42 14.59 14.2 14.52 -0.75% 38,945 56,034,531
2024-12-18 14.73 14.9 14.27 14.63 -0.61% 50,080 73,067,647
2024-12-17 15.35 15.43 14.66 14.72 -4.54% 56,201 83,922,643
2024-12-16 15.65 15.88 15.3 15.42 -1.47% 45,795 71,245,230
2024-12-13 16.05 16.39 15.65 15.65 -3.28% 75,073 119,470,546
2024-12-12 15.87 16.48 15.71 16.18 +2.15% 105,913 171,452,637
2024-12-11 15.39 16.01 15.3 15.84 +2.13% 73,256 114,613,323
2024-12-10 15.93 16.05 15.42 15.51 -0.7% 89,826 141,735,634
2024-12-09 15.78 16.02 15.39 15.62 -1.14% 61,238 95,750,422
2024-12-06 16.04 16.08 15.48 15.8 -0.75% 69,243 108,545,635
2024-12-05 15.9 16.14 15.76 15.92 0% 66,665 106,312,028
2024-12-04 15.76 16.33 15.56 15.92 +1.02% 94,887 151,259,115
2024-12-03 15.8 16.09 15.6 15.76 -0.44% 64,556 101,966,597
2024-12-02 15.39 15.87 15.39 15.83 +2.93% 80,568 126,263,341
2024-11-29 14.85 15.45 14.64 15.38 +2.74% 72,260 109,808,812
2024-11-28 15.07 15.23 14.93 14.97 -1.06% 46,316 69,745,956
2024-11-27 15 15.14 14.32 15.13 -0.2% 57,362 84,455,002
2024-11-26 15.46 15.61 15.09 15.16 -2.76% 70,457 107,772,758
2024-11-25 14.72 15.63 14.72 15.59 +5.91% 109,337 167,054,568
2024-11-22 15.59 15.76 14.66 14.72 -3.29% 88,963 136,057,099
2024-11-21 15.18 15.37 14.88 15.22 -0.26% 52,133 79,103,008
2024-11-20 14.99 15.35 14.89 15.26 +1.73% 55,569 84,579,990
2024-11-19 14.43 15 14.4 15 +3.81% 49,827 73,273,451
2024-11-18 15.06 15.29 14.25 14.45 -3.86% 67,790 98,457,084
2024-11-15 15.23 15.6 15.01 15.03 -2.4% 58,802 90,216,735
2024-11-14 15.98 16.19 15.38 15.4 -3.02% 58,718 92,360,610
2024-11-13 15.8 15.99 15.35 15.88 -0.75% 84,558 132,595,668
2024-11-12 16.44 16.56 15.83 16 -3.56% 114,814 185,485,777
2024-11-11 15.82 16.75 15.6 16.59 +4.93% 148,092 241,996,244
2024-11-08 15.81 16.28 15.45 15.81 +0.06% 155,932 247,450,646
2024-11-07 14.91 16 14.83 15.8 +4.77% 176,824 275,266,043
2024-11-06 14.99 15.36 14.82 15.08 +0.87% 154,417 233,855,875
2024-11-05 14.88 14.95 14.4 14.95 +1.56% 158,621 235,067,442
2024-11-04 13.14 15 13.14 14.72 +11.94% 190,830 271,204,462
2024-11-01 14.09 14.09 13.12 13.15 -6.67% 95,274 128,230,212
2024-10-31 13.95 14.23 13.81 14.09 +0.79% 74,252 104,350,231
2024-10-30 14.05 14.32 13.83 13.98 -0.85% 75,470 105,960,087
2024-10-29 14.4 14.61 14.07 14.1 -2.56% 100,197 142,901,702
2024-10-28 14.84 14.84 14.4 14.47 -1.63% 102,457 149,314,845
2024-10-25 14.67 15.04 14.36 14.71 +1.24% 87,039 128,109,430
2024-10-24 14.5 14.85 14.45 14.53 -0.82% 66,814 97,504,671
2024-10-23 14.99 15.23 14.55 14.65 -1.28% 125,681 187,842,959
2024-10-22 14.8 15.3 14.63 14.84 +1.85% 136,892 204,970,241
2024-10-21 14.52 14.79 14.46 14.57 +1.25% 107,748 157,516,484
2024-10-18 13.74 14.68 13.68 14.39 +3.82% 119,559 170,391,265
2024-10-17 13.91 14.45 13.83 13.86 -1% 93,193 131,743,343
2024-10-16 13.41 14.51 13.37 14 +2.12% 100,261 139,608,219
2024-10-15 13.66 14.08 13.41 13.71 +0.07% 87,306 120,371,699
2024-10-14 13.52 13.75 13.09 13.7 +2.93% 81,839 110,262,526
2024-10-11 13.92 13.98 13.13 13.31 -5.33% 89,442 120,396,883
2024-10-10 14.3 14.7 13.67 14.06 +0.64% 115,572 164,040,232
2024-10-09 15.6 15.8 13.97 13.97 -14.87% 187,288 281,407,309
2024-10-08 17.09 17.1 14.71 16.41 +13.96% 262,259 420,647,303
2024-09-30 13.23 14.78 12.78 14.4 +13.56% 241,405 331,367,555
2024-09-27 11.95 12.88 11.92 12.68 +6.11% 161,095 199,817,150
2024-09-26 11.31 12.35 11.25 11.95 +5.01% 118,993 140,656,574
2024-09-25 11.34 11.7 11.3 11.38 +0.09% 78,943 90,755,232
2024-09-24 11.25 11.4 10.89 11.37 +1.16% 64,961 72,973,520
2024-09-23 11.18 11.25 11.03 11.24 +0.99% 33,479 37,405,451
2024-09-20 11.11 11.23 11.03 11.13 +0.09% 35,995 39,992,571
2024-09-19 10.87 11.18 10.76 11.12 +3.83% 46,848 51,803,289
2024-09-18 11 11.12 10.5 10.71 -0.93% 38,287 41,090,089
2024-09-13 10.79 10.94 10.72 10.81 -0.46% 39,529 42,849,770
2024-09-12 11.38 11.43 10.8 10.86 -4.06% 76,465 84,665,352
2024-09-11 11.62 11.64 11.23 11.32 -3.41% 61,933 70,549,180
2024-09-10 11.69 11.85 11.45 11.72 0% 53,312 62,070,102
2024-09-09 11.68 11.85 11.56 11.72 -2.01% 60,576 70,801,469
2024-09-06 12.43 12.69 11.96 11.96 -3.31% 98,536 120,606,078
2024-09-05 12.36 13.08 12.31 12.37 +0.57% 133,349 167,531,702
2024-09-04 11.86 12.82 11.85 12.3 +5.4% 151,649 186,251,464
2024-09-03 11.43 11.74 11.36 11.67 +1.83% 51,153 59,246,024
2024-09-02 11.89 12.08 11.42 11.46 -3.62% 57,229 67,266,391
2024-08-30 11.6 12.12 11.53 11.89 +2.41% 76,319 90,699,391
2024-08-29 11.4 11.68 11.21 11.61 +1.49% 57,703 66,467,631
2024-08-28 11.46 11.66 11.2 11.44 -2.14% 58,931 67,550,404
2024-08-27 12.2 12.2 11.5 11.69 -6.63% 112,423 132,898,388
2024-08-26 12.75 13.1 12.36 12.52 -2.11% 120,621 152,878,530
2024-08-23 12.2 12.91 11.63 12.79 +2.65% 139,203 172,577,344
2024-08-22 12.3 12.86 12.17 12.46 -0.24% 116,580 146,492,471
2024-08-21 12.52 13.14 12.12 12.49 -2.27% 160,695 203,495,283
2024-08-20 12.35 12.95 12.18 12.78 +3.48% 161,403 204,024,795
2024-08-19 12.33 12.49 12.08 12.35 -1.36% 83,497 102,584,336
2024-08-16 12.5 12.68 12.28 12.52 -1.11% 115,476 143,749,269
2024-08-15 12.18 12.98 12.07 12.66 +3.77% 165,617 207,535,497
2024-08-14 12.08 12.49 12.07 12.2 -0.49% 112,870 138,613,590
2024-08-13 11.48 12.7 11.48 12.26 +5.24% 139,069 168,062,701
2024-08-12 11.35 11.75 11.17 11.65 +1.66% 67,444 77,466,940
2024-08-09 11.36 11.55 11.24 11.46 +1.96% 67,773 77,223,530
2024-08-08 11.6 11.63 11.13 11.24 -4.42% 84,518 95,480,243
2024-08-07 11.7 11.86 11.58 11.76 +0.09% 62,999 73,972,983
2024-08-06 11.7 11.91 11.5 11.75 +1.47% 71,905 83,664,930
2024-08-05 12.03 12.3 11.55 11.58 -5.31% 106,070 126,538,893
2024-08-02 12.78 12.91 12.2 12.23 -6.57% 158,305 197,986,331
2024-08-01 12.5 13.34 12.38 13.09 +4.8% 248,986 318,966,076
2024-07-31 12.08 12.55 12.08 12.49 +3.74% 156,499 192,671,827
2024-07-30 12.3 12.32 11.92 12.04 -2.43% 136,368 164,867,177
2024-07-29 12.34 12.79 12.29 12.34 -1.12% 144,745 179,877,700
2024-07-26 12.28 12.62 12.01 12.48 -0.72% 197,862 244,006,617
2024-07-25 12.35 12.98 12.1 12.57 +0.96% 229,517 288,970,331
2024-07-24 12.57 13.19 12.32 12.45 -4.96% 318,924 402,166,814
2024-07-23 10.85 13.1 10.84 13.1 +19.96% 391,994 496,473,658
2024-07-22 10.96 11.09 10.85 10.92 -2.24% 63,113 69,251,626
2024-07-19 10.76 11.65 10.76 11.17 +3.91% 88,224 99,354,196
2024-07-18 10.68 10.85 10.4 10.75 -1.56% 57,498 61,334,017
2024-07-17 11.4 11.43 10.88 10.92 -4.88% 93,740 103,974,770
2024-07-16 11.46 11.72 11.35 11.48 -1.96% 89,339 102,505,137
2024-07-15 11.25 11.86 11.17 11.71 +2.72% 135,855 157,432,944
2024-07-12 10.93 11.67 10.87 11.4 +3.64% 125,219 142,320,630
2024-07-11 11 11.18 10.93 11 +1.95% 85,315 94,218,440
2024-07-10 10.76 11.13 10.67 10.79 +1.12% 89,822 97,751,722
2024-07-09 10.25 10.71 10.15 10.67 +5.64% 92,669 96,859,858
2024-07-08 10.49 10.53 10.08 10.1 -4.17% 54,124 55,255,450
2024-07-05 10.4 10.68 10.13 10.54 +0.67% 61,940 64,638,522
2024-07-04 10.9 11.16 10.41 10.47 -2.97% 82,519 88,599,587
2024-07-03 11.43 11.52 10.75 10.79 -6.09% 112,610 123,339,081
2024-07-02 11.64 11.78 11.41 11.49 -1.54% 80,518 93,263,196
2024-07-01 11.42 11.94 11.22 11.67 +1.13% 97,113 111,927,451
2024-06-28 11.75 12.06 11.51 11.54 -2.29% 128,064 150,946,710
2024-06-27 12.8 12.81 11.71 11.81 -8.16% 156,037 190,651,726
2024-06-26 12.7 12.92 12.2 12.86 -1.91% 177,646 223,655,318
2024-06-25 11.87 13.29 11.87 13.11 +7.11% 223,893 285,766,209
2024-06-24 12.47 13 11.99 12.24 -8.38% 212,096 262,476,865
2024-06-21 12.61 14.3 12.51 13.36 +2.61% 324,466 438,054,970
2024-06-20 11.92 13.02 11.49 13.02 +9.32% 291,044 358,262,128
2024-06-19 12.19 12.75 11.88 11.91 -4.11% 201,005 244,282,229
2024-06-18 11.48 12.58 11.48 12.42 +3.16% 255,654 310,326,872
2024-06-17 10.29 12.3 10.21 12.04 +17.46% 234,198 277,223,411
2024-06-14 10.26 10.29 10 10.25 +0.1% 28,920 29,471,958
2024-06-13 10.33 10.47 10.11 10.24 -0.97% 39,896 41,000,870
2024-06-12 10.13 10.37 10.12 10.34 +1.47% 47,735 49,161,424
2024-06-11 10.09 10.48 9.65 10.19 +1.6% 64,660 65,030,902
2024-06-07 9.84 10.09 9.72 10.03 +3.94% 53,822 53,493,111
2024-06-06 10.38 10.52 9.51 9.65 -6.94% 84,787 83,404,589
2024-06-05 10.31 10.79 10.18 10.37 -0.48% 68,661 71,841,865
2024-06-04 10.8 10.81 10.23 10.42 -3.7% 58,791 61,161,732
2024-06-03 11.28 11.29 10.73 10.82 -3.48% 51,632 56,611,344
2024-05-31 11.03 11.28 11 11.21 +2% 55,875 62,408,861
2024-05-30 11.11 11.33 10.92 10.99 -0.54% 67,133 74,640,203
2024-05-29 10.72 11.2 10.6 11.05 +3.08% 64,092 70,325,654
2024-05-28 10.75 10.87 10.55 10.72 -0.28% 29,716 31,955,953
2024-05-27 10.9 10.9 10.5 10.75 -0.28% 36,931 39,291,681
2024-05-24 10.99 11 10.72 10.78 -1.19% 34,723 37,586,325
2024-05-23 11.24 11.28 10.86 10.91 -2.94% 53,829 59,086,289
2024-05-22 11 11.27 10.9 11.24 +1.81% 43,650 48,821,385
2024-05-21 11.33 11.33 10.88 11.04 -2.73% 61,459 67,650,441
2024-05-20 11.58 11.65 11.3 11.35 -1.48% 51,841 59,103,149
2024-05-17 11.41 11.52 11.22 11.52 +1.05% 43,598 49,797,811
2024-05-16 11.37 11.6 11.29 11.4 +1.24% 52,170 59,845,868
2024-05-15 11.5 11.54 11.24 11.26 -2% 39,349 44,618,195
2024-05-14 11.34 11.59 11.3 11.49 +2.22% 55,559 63,518,653
2024-05-13 11.73 11.74 11.17 11.24 -5.78% 79,730 90,598,554
2024-05-10 12.39 12.44 11.87 11.93 -4.48% 89,492 107,497,311
2024-05-09 12.2 12.59 12.2 12.49 +2.38% 62,025 77,273,226
2024-05-08 12.48 12.54 12.17 12.2 -2.63% 64,768 79,613,412
2024-05-07 12.67 12.67 12.41 12.53 -0.32% 69,456 86,921,048
2024-05-06 12.5 12.72 12.48 12.57 +2.44% 80,568 101,549,156
2024-04-30 12.68 12.8 12.17 12.27 -2.62% 101,463 126,148,015
2024-04-29 12.36 12.76 12.25 12.6 +1.2% 133,437 167,008,880
2024-04-26 12.33 12.65 12 12.45 +3.92% 151,508 186,312,061
2024-04-25 11.74 12.3 11.57 11.98 +1.87% 133,053 159,164,533
2024-04-24 11.24 12.05 11.17 11.76 +5% 131,802 153,109,603
2024-04-23 10.89 11.45 10.89 11.2 +3.8% 98,232 110,416,429
2024-04-22 10.91 11.11 10.58 10.79 -2.71% 64,187 69,517,622
2024-04-19 11.3 11.4 10.95 11.09 -0.98% 79,841 88,894,460
2024-04-18 11.46 11.63 11.05 11.2 -2.95% 133,819 151,481,814
2024-04-17 10.28 11.54 10.28 11.54 +15.86% 166,552 184,866,185
2024-04-16 11.32 11.46 9.8 9.96 -13.09% 158,773 164,431,636
2024-04-15 12.69 12.7 11.26 11.46 -10.05% 160,417 188,553,152
2024-04-12 13.58 13.58 12.68 12.74 -6.25% 156,599 203,939,133
2024-04-11 14.3 14.3 13.42 13.59 -6.34% 148,707 204,678,957
2024-04-10 13.86 14.8 13.75 14.51 +7.08% 252,951 361,936,388
2024-04-09 13.65 13.83 13.41 13.55 -0.51% 116,665 158,306,425
2024-04-08 14.08 14.34 13.55 13.62 -7.16% 178,897 247,316,438
2024-04-03 15.41 15.61 14.39 14.67 -7.68% 213,509 314,855,639
2024-04-02 16.48 16.78 15.66 15.89 -6.86% 287,592 463,111,223
2024-04-01 16.72 18.47 16.5 17.06 -3.72% 322,094 559,275,933
2024-03-29 18.77 19.99 16.98 17.72 -0.06% 454,069 838,755,596
2024-03-28 15.81 17.98 15.41 17.73 +4.79% 409,203 691,659,944
2024-03-27 16.26 18 16.16 16.92 +8.6% 457,809 770,058,610
2024-03-26 13.22 15.58 13.21 15.58 +20.03% 186,697 276,431,841
2024-03-25 13.05 13.35 12.73 12.98 -0.61% 68,717 89,729,652
2024-03-22 13.28 13.39 12.93 13.06 -2.32% 61,172 80,284,478
2024-03-21 13.39 13.46 13.07 13.37 -0.07% 66,268 88,021,048
2024-03-20 13.26 13.49 13.18 13.38 +1.06% 70,908 94,654,458
2024-03-19 13.06 13.43 12.99 13.24 +0.84% 83,362 110,225,262
2024-03-18 13.05 13.38 13.05 13.13 +1% 87,781 115,717,837
2024-03-15 12.66 13.11 12.45 13 +2.69% 98,422 126,404,897
2024-03-14 12.89 13.28 12.39 12.66 -2.99% 128,897 164,647,134
2024-03-13 12.9 14.11 12.55 13.05 +2.19% 184,021 245,086,714
2024-03-12 12.08 12.95 11.95 12.77 +6.33% 125,398 156,627,553
2024-03-11 11.62 12.02 11.62 12.01 +3.27% 57,375 68,079,689
2024-03-08 11.6 11.84 11.49 11.63 -0.68% 49,540 57,574,151
2024-03-07 11.94 12.18 11.71 11.71 -0.59% 78,462 93,920,261
2024-03-06 11.56 11.85 11.42 11.78 +2.61% 65,384 76,329,937
2024-03-05 11.63 11.9 11.4 11.48 -1.8% 67,239 78,647,669
2024-03-04 11.81 11.88 11.28 11.69 -1.02% 64,741 75,007,451
2024-03-01 11.58 11.95 11.53 11.81 +1.99% 80,194 94,000,218
2024-02-29 10.68 11.58 10.6 11.58 +6.34% 92,120 103,785,731
2024-02-28 12.7 12.7 10.88 10.89 -14.66% 171,259 204,557,254
2024-02-27 11.97 13.08 11.68 12.76 +4.59% 116,572 142,818,792
2024-02-26 11.55 12.45 11.45 12.2 +8.06% 119,576 142,900,629
2024-02-23 10.75 11.33 10.71 11.29 +6.41% 79,472 87,270,416
2024-02-22 10.32 10.66 10.26 10.61 +2.41% 64,173 67,461,585
2024-02-21 9.83 10.7 9.75 10.36 +4.23% 89,149 92,004,754
2024-02-20 9.7 10.08 9.43 9.94 +2.26% 75,296 73,810,865
2024-02-19 9.32 10.09 9.3 9.72 +3.96% 98,077 94,618,994
2024-02-08 8.54 9.39 8.08 9.35 +10% 123,374 106,996,835
2024-02-07 8.76 9.06 8.21 8.5 -4.28% 107,732 93,268,601
2024-02-06 8.77 9.39 7.85 8.88 -1% 106,472 89,935,051
2024-02-05 10.5 10.5 8.83 8.97 -15.06% 88,919 82,433,811
2024-02-02 11.48 11.73 10.17 10.56 -6.88% 54,159 58,931,004
2024-02-01 11.65 11.7 11.19 11.34 -1.82% 48,905 55,816,351
2024-01-31 12.36 12.57 11.52 11.55 -7.38% 54,686 65,293,601
2024-01-30 12.8 13.03 12.45 12.47 -3.03% 30,727 39,179,945
2024-01-29 13.77 13.8 12.85 12.86 -5.16% 33,380 43,859,212
2024-01-26 13.66 13.77 13.46 13.56 -0.73% 31,913 43,495,208
2024-01-25 13.1 13.68 12.95 13.66 +4.59% 43,629 58,336,479
2024-01-24 13.11 13.28 12.55 13.06 +0.38% 44,042 56,786,734
2024-01-23 13.2 13.2 12.81 13.01 -1.21% 39,700 51,617,040
2024-01-22 14.18 14.2 12.88 13.17 -6.6% 44,686 60,658,435
2024-01-19 14.4 14.55 14.09 14.1 -2.42% 24,639 35,083,116
2024-01-18 14.68 14.9 14.03 14.45 -1.83% 36,387 52,220,753
2024-01-17 15.35 15.35 14.7 14.72 -3.35% 28,638 42,769,560
2024-01-16 15.4 15.5 14.97 15.23 -0.59% 30,638 46,495,170
2024-01-15 15.55 15.74 15.15 15.32 -1.35% 24,865 38,170,153
2024-01-12 15.62 16.02 15.5 15.53 -0.7% 29,282 46,133,884
2024-01-11 15.12 15.7 15.1 15.64 +2.89% 28,458 43,899,865
2024-01-10 15.51 15.56 14.98 15.2 -1.3% 27,363 41,644,200
2024-01-09 15.29 15.74 15.24 15.4 +1.18% 35,703 55,270,679
2024-01-08 15.5 15.65 15.21 15.22 -2.37% 30,576 47,131,390
2024-01-05 15.86 16.16 15.47 15.59 -2.01% 32,148 50,719,068
2024-01-04 16.18 16.18 15.88 15.91 -1.91% 23,785 38,004,103
2024-01-03 16.46 16.6 16.06 16.22 -1.82% 35,037 56,864,850
2024-01-02 16.79 16.89 16.49 16.52 -1.43% 38,252 63,668,879

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

шп╗шАЕф╝ахкТ 603999

2024年一季度

цБТчОДчзСцКА 688608

2024年至今

щАЪф╕ЪчзСцКА 300960

2023年全年

ш┐Рш╛╛шВбф╗╜ 300772

2024年至今

ц╡╖ц▒╜щЫЖхЫв 603069

2024年至今

цЦ╣хдзчЙ╣щТв 600507

2023年全年

щСлчзСцЭРцЦЩ 600255

2022-2023两年

щЗСхдйщТЫф╕Ъ 688750

近期数据

хдйх╛╖щТ░ 688252

近三个月

ф╜йшТВшВбф╗╜ 300673

近半年

热门概念板块

半导体

ф╕нх╛охЕмхП╕ (688012)

近期数据
虚拟现实
光伏产业

щАЪхиБшВбф╗╜ (600438)

2023年全年
生物医药

цБТчСЮхМ╗шНп (600276)

近期数据
储能电池
元宇宙

ч┤лхЕЙшВбф╗╜ (000938)

2024年至今
区块链
数字经济

цБТчФЯчФ╡хнР (600570)

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