чз╗ф╕║щАЪф┐б 300590

数据更新至:

添加到对比分析

14.29 -1.85%

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

14.29
-1.85% -0.27
14.47
开盘价
14.58
最高价
14.1
最低价
59,180
成交量
数据更新至: 2025-03-25

技术指标

15.13
MA5 (5日均线)
15.63
MA10 (10日均线)
15.80
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 14.47 14.58 14.1 14.29 -1.85% 59,180 84,818,880
2025-03-24 15.04 15.15 14.04 14.56 -3.64% 174,613 253,889,412
2025-03-21 15.6 15.66 15.1 15.11 -3.82% 132,630 202,954,828
2025-03-20 15.89 16.03 15.71 15.71 -1.63% 99,381 157,502,235
2025-03-19 16.21 16.31 15.84 15.97 -2.32% 128,600 206,326,943
2025-03-18 16.25 16.58 16.16 16.35 +0.37% 156,708 256,398,430
2025-03-17 16.11 16.46 15.86 16.29 +1.37% 167,900 272,788,953
2025-03-14 15.78 16.09 15.41 16.07 +1.71% 148,909 235,871,827
2025-03-13 16.11 16.23 15.48 15.8 -2.35% 152,123 239,578,187
2025-03-12 15.55 16.65 15.54 16.18 +4.05% 242,053 391,044,871
2025-03-11 15.4 15.66 15.14 15.55 -0.77% 127,958 197,155,150
2025-03-10 15.69 15.77 15.38 15.67 -0.13% 106,478 165,636,380
2025-03-07 15.91 16.09 15.5 15.69 -2.55% 150,943 238,906,334
2025-03-06 16 16.41 16 16.1 +0.88% 181,426 293,422,950
2025-03-05 15.62 15.96 15.54 15.96 +1.98% 131,827 207,858,454
2025-03-04 15.02 15.71 14.91 15.65 +2.56% 127,364 196,937,940
2025-03-03 15.53 15.77 15.08 15.26 -0.84% 187,584 290,128,553
2025-02-28 16.75 16.87 15.35 15.39 -9.89% 295,385 472,695,176
2025-02-27 17.41 17.56 16.53 17.08 -1.84% 308,066 523,093,843
2025-02-26 17.44 17.51 17.09 17.4 -1.19% 375,170 649,890,806
2025-02-25 16.34 17.97 16.26 17.61 +5.7% 531,501 921,973,792
2025-02-24 16.95 16.95 16.36 16.66 -1.71% 218,680 363,157,161
2025-02-21 16.1 16.99 15.9 16.95 +4.89% 356,597 591,879,431
2025-02-20 15.99 16.27 15.81 16.16 +0.75% 178,769 286,865,233
2025-02-19 15.56 16.05 15.47 16.04 +3.02% 199,582 316,004,629
2025-02-18 16.62 16.68 15.47 15.57 -7.04% 307,401 491,709,648
2025-02-17 16.48 16.88 16.23 16.75 +0.84% 292,025 485,407,629
2025-02-14 16.2 16.87 16.18 16.61 +1.84% 261,501 432,424,749
2025-02-13 17 17.1 16.29 16.31 -5.17% 311,676 515,154,949
2025-02-12 16.34 17.38 16.09 17.2 +4.12% 479,585 807,299,613
2025-02-11 16.19 16.85 15.71 16.52 -3.11% 525,137 850,233,969
2025-02-10 17.11 17.28 16.66 17.05 +3.52% 428,293 726,147,739
2025-02-07 16.41 16.78 16.04 16.47 +0.06% 424,169 695,086,283
2025-02-06 14.75 17.48 14.73 16.46 +10.84% 559,416 911,053,597
2025-02-05 14.9 15.06 14.7 14.85 +1.43% 137,841 205,216,893
2025-01-27 15.31 15.59 14.62 14.64 -3.24% 161,024 241,512,346
2025-01-24 14.54 15.16 14.54 15.13 +3.56% 169,232 252,696,052
2025-01-23 14.96 15.16 14.6 14.61 -0.48% 197,773 295,088,394
2025-01-22 14.85 14.97 14.56 14.68 -2.97% 175,614 258,678,573
2025-01-21 14.8 15.35 14.74 15.13 +2.65% 278,775 418,903,983
2025-01-20 14.28 14.74 14.1 14.74 +4.24% 263,010 381,041,099
2025-01-17 14.09 14.3 13.95 14.14 -0.84% 122,561 172,868,013
2025-01-16 14.1 14.5 14.02 14.26 +1.78% 164,896 235,144,500
2025-01-15 14 14.27 13.97 14.01 -0.57% 117,255 165,372,714
2025-01-14 13.39 14.1 13.31 14.09 +6.02% 143,256 197,814,076
2025-01-13 13 13.35 12.81 13.29 -0.08% 92,958 121,679,407
2025-01-10 13.88 14.16 13.3 13.3 -4.66% 137,280 188,080,540
2025-01-09 13.55 14.39 13.52 13.95 +1.45% 174,550 245,770,860
2025-01-08 13.73 13.94 13.19 13.75 -1.5% 157,364 214,002,252
2025-01-07 13.65 13.98 13.46 13.96 +3.1% 143,417 197,037,781
2025-01-06 13.5 13.73 13.21 13.54 +0.07% 125,300 168,964,128
2025-01-03 14.55 14.66 13.52 13.53 -6.95% 205,808 286,013,382
2025-01-02 15.15 15.3 14.3 14.54 -5.95% 246,603 364,612,306
2024-12-31 15.84 16.24 15.45 15.46 -2.46% 269,364 426,047,424
2024-12-30 16.29 16.42 15.67 15.85 -2.82% 241,552 386,333,052
2024-12-27 16.8 16.85 16.17 16.31 -3.49% 353,576 582,381,592
2024-12-26 16.23 17.91 16.03 16.9 +2.18% 625,026 1,062,764,238
2024-12-25 15.88 16.58 15.6 16.54 +2.54% 474,398 767,043,931
2024-12-24 15.13 16.58 15 16.13 +7.25% 395,754 628,941,360
2024-12-23 15.75 15.97 14.97 15.04 -5.05% 227,772 350,094,817
2024-12-20 15.63 16.1 15.45 15.84 +0.38% 334,922 531,944,706
2024-12-19 14.73 15.8 14.6 15.78 +5.76% 337,178 521,111,765
2024-12-18 14.63 15.27 14.41 14.92 +1.84% 176,056 262,734,451
2024-12-17 15 15.3 14.58 14.65 -2.46% 143,998 214,996,948
2024-12-16 15.28 15.42 14.91 15.02 -1.51% 132,673 201,110,909
2024-12-13 15.44 15.74 15.22 15.25 -2.43% 184,609 285,933,226
2024-12-12 15.85 15.96 15.31 15.63 -1.08% 212,502 331,206,406
2024-12-11 15.22 16 15.21 15.8 +3.2% 294,385 461,094,886
2024-12-10 16.15 16.29 15.27 15.31 -1.67% 326,094 509,093,938
2024-12-09 15.06 15.58 14.75 15.57 +2.98% 295,753 450,197,433
2024-12-06 14.68 15.13 14.46 15.12 +3.49% 211,102 314,220,567
2024-12-05 14.32 14.71 14.28 14.61 +1.67% 103,312 150,680,302
2024-12-04 14.66 14.82 14.2 14.37 -2.51% 122,141 177,151,492
2024-12-03 14.85 14.85 14.43 14.74 -0.74% 124,510 182,462,831
2024-12-02 14.72 14.94 14.52 14.85 +1.85% 181,959 267,683,554
2024-11-29 14.28 14.78 14.15 14.58 +2.1% 148,670 215,771,037
2024-11-28 14.5 14.66 14.24 14.28 -1.99% 121,761 175,944,164
2024-11-27 13.85 14.58 13.59 14.57 +3.55% 149,281 211,288,986
2024-11-26 14 14.58 13.98 14.07 +0.79% 146,465 209,389,016
2024-11-25 13.86 13.99 13.53 13.96 +1.09% 100,038 137,391,412
2024-11-22 14.6 14.74 13.79 13.81 -5.99% 143,637 205,142,598
2024-11-21 14.79 14.79 14.39 14.69 -1.01% 131,398 192,016,583
2024-11-20 14.2 14.99 14.05 14.84 +4.14% 183,352 268,223,464
2024-11-19 13.7 14.25 13.7 14.25 +4.01% 118,617 165,500,227
2024-11-18 14.5 14.66 13.51 13.7 -5.06% 166,123 230,032,462
2024-11-15 14.95 15.29 14.43 14.43 -3.99% 178,343 266,242,428
2024-11-14 15.6 15.7 14.96 15.03 -4.57% 166,151 254,027,987
2024-11-13 15.33 15.78 15.15 15.75 +1.81% 205,038 317,577,398
2024-11-12 16.12 16.18 15.22 15.47 -3.43% 282,855 441,893,897
2024-11-11 15.62 16.11 15.21 16.02 +3.35% 355,971 560,682,388
2024-11-08 15.15 15.83 15.03 15.5 +3.47% 364,060 562,348,388
2024-11-07 14.3 14.99 14.2 14.98 +2.96% 200,722 296,451,582
2024-11-06 14.85 14.98 14.43 14.55 -1.42% 220,934 324,903,660
2024-11-05 13.95 14.85 13.8 14.76 +5.96% 227,366 328,484,073
2024-11-04 13.38 13.95 13.35 13.93 +4.11% 117,778 162,199,137
2024-11-01 14.28 14.28 13.36 13.38 -6.89% 216,501 295,964,564
2024-10-31 14.41 14.58 14.09 14.37 -0.21% 191,408 274,993,880
2024-10-30 14.52 14.72 14.14 14.4 -0.69% 175,053 252,726,125
2024-10-29 15.15 15.19 14.49 14.5 -3.78% 219,742 325,196,605
2024-10-28 14.84 15.07 14.65 15.07 +1.69% 168,834 251,169,707
2024-10-25 14.84 15.03 14.54 14.82 -0.13% 184,388 272,251,955
2024-10-24 14.57 15.15 14.51 14.84 +1.02% 188,951 280,124,562
2024-10-23 14.9 15.16 14.6 14.69 -1.48% 216,651 322,996,227
2024-10-22 15.35 15.36 14.6 14.91 -2.74% 268,113 401,688,014
2024-10-21 14.85 15.62 14.71 15.33 +4.29% 351,306 534,342,600
2024-10-18 13.9 15.16 13.84 14.7 +5.53% 320,623 465,343,676
2024-10-17 14 14.25 13.84 13.93 +0.87% 193,992 272,897,900
2024-10-16 13.37 13.95 13.26 13.81 -0.22% 175,189 239,700,793
2024-10-15 14.1 14.61 13.81 13.84 -3.96% 263,276 373,713,379
2024-10-14 13.8 14.44 13.5 14.41 +5.88% 262,796 368,713,899
2024-10-11 14.01 14.35 13.35 13.61 -3.06% 245,573 337,934,582
2024-10-10 14.92 15.2 13.86 14.04 -6.28% 389,606 560,336,208
2024-10-09 16.4 17.1 14.87 14.98 -16.78% 520,342 825,806,821
2024-10-08 17.05 18 15.1 18 +20% 768,669 1,281,049,119
2024-09-30 13.45 15.15 13.15 15 +16.82% 804,486 1,123,743,313
2024-09-27 10.83 12.84 10.73 12.84 +20% 513,895 614,596,812
2024-09-26 10.42 10.73 10.39 10.7 +2.49% 131,647 138,988,445
2024-09-25 10.41 10.68 10.31 10.44 +0.29% 182,856 192,212,473
2024-09-24 10.35 10.44 9.92 10.41 +1.86% 192,992 197,798,240
2024-09-23 10.2 10.43 10.08 10.22 -0.1% 177,607 182,517,090
2024-09-20 10.75 10.86 10.13 10.23 +2.71% 242,747 254,189,679
2024-09-19 9.85 10.02 9.76 9.96 +2.26% 64,721 64,122,789
2024-09-18 9.93 10.03 9.53 9.74 -1.91% 58,944 57,294,582
2024-09-13 10.15 10.22 9.93 9.93 -1.97% 49,672 49,942,506
2024-09-12 10.3 10.4 10.11 10.13 -1.17% 37,781 38,677,515
2024-09-11 10.35 10.38 10.16 10.25 -1.35% 45,126 46,347,076
2024-09-10 10.11 10.43 9.98 10.39 +3.18% 60,056 61,438,236
2024-09-09 10.22 10.22 9.94 10.07 -1.08% 44,874 45,193,400
2024-09-06 10.41 10.5 10.17 10.18 -2.3% 41,185 42,305,552
2024-09-05 10.33 10.51 10.27 10.42 +1.36% 44,691 46,451,155
2024-09-04 10.27 10.4 10.15 10.28 -0.87% 42,712 43,898,815
2024-09-03 10.23 10.39 10.12 10.37 +1.37% 55,833 57,452,159
2024-09-02 10.55 10.6 10.23 10.23 -2.94% 66,575 69,139,642
2024-08-30 10.45 10.7 10.23 10.54 +3.03% 105,916 111,502,658
2024-08-29 10 10.32 9.88 10.23 +1.99% 64,632 65,657,495
2024-08-28 9.94 10.12 9.94 10.03 +0.4% 40,358 40,518,931
2024-08-27 10.22 10.22 9.96 9.99 -2.54% 58,051 58,300,771
2024-08-26 10.36 10.38 10.16 10.25 -0.77% 47,771 49,016,773
2024-08-23 10.25 10.4 10.01 10.33 +0.39% 60,590 62,114,292
2024-08-22 10.41 10.52 10.27 10.29 -1.15% 56,688 58,756,932
2024-08-21 10.47 10.61 10.4 10.41 -1.14% 57,543 60,388,682
2024-08-20 10.78 10.81 10.46 10.53 -2.05% 79,802 84,579,019
2024-08-19 10.87 10.99 10.71 10.75 -1.1% 80,267 87,114,162
2024-08-16 10.8 11 10.75 10.87 +0.65% 96,513 105,206,576
2024-08-15 10.7 11 10.53 10.8 +0.09% 109,975 118,705,565
2024-08-14 10.81 10.85 10.65 10.79 +0.47% 81,915 88,285,968
2024-08-13 10.62 10.75 10.52 10.74 +1.9% 74,244 79,033,837
2024-08-12 10.62 10.75 10.39 10.54 -1.59% 75,973 80,104,267
2024-08-09 10.82 10.97 10.71 10.71 +0.19% 93,457 100,917,834
2024-08-08 11.1 11.12 10.62 10.69 -4.21% 150,392 162,035,939
2024-08-07 10.89 11.38 10.74 11.16 +4.1% 206,335 229,572,617
2024-08-06 10.8 11 10.56 10.72 +1.13% 125,418 134,087,725
2024-08-05 11.53 11.56 10.58 10.6 -9.09% 215,103 237,266,046
2024-08-02 11.78 11.94 11.61 11.66 -2.83% 132,899 156,405,672
2024-08-01 11.99 12.13 11.89 12 0% 172,634 207,168,166
2024-07-31 11.71 12.02 11.63 12 +1.95% 213,899 254,102,633
2024-07-30 11.88 11.94 11.54 11.77 -1.34% 197,340 231,209,886
2024-07-29 11.2 12.29 11.16 11.93 +7.67% 358,399 424,108,019
2024-07-26 10.77 11.16 10.7 11.08 +2.78% 118,162 130,263,265
2024-07-25 10.9 10.94 10.54 10.78 -1.73% 110,071 118,146,105
2024-07-24 11.19 11.4 10.92 10.97 -2.23% 131,065 145,790,067
2024-07-23 11.59 11.7 11.14 11.22 -3.44% 136,206 155,529,512
2024-07-22 11.55 11.75 11.38 11.62 +0.35% 120,089 138,782,271
2024-07-19 11.38 11.73 11.33 11.58 +1.31% 144,458 167,229,669
2024-07-18 11.65 11.66 11.08 11.43 -2.64% 186,046 210,915,261
2024-07-17 12.12 12.26 11.71 11.74 -3.69% 154,530 184,249,193
2024-07-16 12 12.25 11.88 12.19 +1.58% 201,735 244,226,367
2024-07-15 12.5 12.7 11.95 12 -3.07% 222,953 270,537,962
2024-07-12 12.22 12.44 12.13 12.38 -0.88% 196,797 241,886,488
2024-07-11 12.37 12.55 12.13 12.49 +2.46% 310,539 383,834,337
2024-07-10 12.12 12.43 12.1 12.19 -0.49% 291,340 356,809,813
2024-07-09 11.05 12.35 10.97 12.25 +11.26% 476,884 564,174,747
2024-07-08 10.85 11.23 10.82 11.01 +0.18% 127,763 141,591,700
2024-07-05 10.81 11.1 10.51 10.99 +2.33% 129,162 139,613,017
2024-07-04 10.95 11.4 10.71 10.74 -0.19% 175,061 194,196,068
2024-07-03 11.15 11.27 10.76 10.76 -4.53% 149,103 162,561,317
2024-07-02 11.27 11.5 11.07 11.27 -0.88% 141,699 159,158,908
2024-07-01 11.31 11.47 11.02 11.37 -0.44% 155,471 174,867,826
2024-06-28 11 11.5 10.95 11.42 +2.61% 217,324 245,886,796
2024-06-27 11 11.58 10.82 11.13 +0.27% 193,419 215,790,933
2024-06-26 10.89 11.18 10.51 11.1 +0.91% 151,451 164,780,353
2024-06-25 11 11.3 10.84 11 +0.36% 158,611 174,882,130
2024-06-24 11.5 11.58 10.92 10.96 -5.35% 165,673 185,842,135
2024-06-21 11.21 11.92 11.08 11.58 +1.67% 212,595 246,835,162
2024-06-20 11.76 11.94 11.35 11.39 -3.15% 191,281 221,768,200
2024-06-19 11.8 12.21 11.73 11.76 -1.26% 311,168 371,098,051
2024-06-18 11.18 12.08 11.17 11.91 +5.4% 358,152 420,255,366
2024-06-17 10.8 11.55 10.78 11.3 +4.63% 219,287 247,279,354
2024-06-14 10.68 10.83 10.42 10.8 +1.89% 75,611 80,850,586
2024-06-13 10.52 10.73 10.48 10.6 +0.76% 61,258 65,062,400
2024-06-12 10.49 10.73 10.41 10.52 +0.67% 72,831 77,161,382
2024-06-11 10.19 10.5 9.98 10.45 +2.45% 72,376 74,520,400
2024-06-07 10.34 10.38 10.07 10.2 +0.1% 75,596 77,210,473
2024-06-06 10.67 10.86 10.15 10.19 -5.47% 141,825 147,855,682
2024-06-05 10.62 11.1 10.61 10.78 +2.18% 151,600 164,496,424
2024-06-04 10.9 10.92 10.4 10.55 -4.18% 129,021 136,730,222
2024-06-03 11.15 11.25 10.87 11.01 -0.99% 87,037 96,463,807
2024-05-31 10.9 11.28 10.9 11.12 +1.83% 78,956 88,038,517
2024-05-30 10.81 11 10.71 10.92 +0.28% 54,104 58,933,080
2024-05-29 10.82 11.09 10.82 10.89 +0.83% 61,677 67,620,189
2024-05-28 10.94 11.13 10.79 10.8 -2% 57,443 62,698,071
2024-05-27 10.79 11.03 10.6 11.02 +2.13% 69,754 75,430,491
2024-05-24 10.93 11.11 10.78 10.79 -1.82% 77,452 84,441,197
2024-05-23 11.11 11.26 10.88 10.99 -1.79% 105,518 116,516,766
2024-05-22 11.3 11.39 11.14 11.19 -1.5% 90,636 101,804,462
2024-05-21 11.5 11.5 11.22 11.36 -1.56% 75,691 85,911,834
2024-05-20 11.4 11.55 11.23 11.54 +1.23% 114,964 131,421,120
2024-05-17 11.29 11.44 11.2 11.4 +0.35% 94,075 106,701,271
2024-05-16 11.17 11.46 11.17 11.36 +2.34% 106,087 120,572,430
2024-05-15 11.15 11.4 10.92 11.1 -0.89% 108,218 121,314,166
2024-05-14 11.29 11.55 11.15 11.2 -1.58% 111,043 125,677,164
2024-05-13 11.25 11.51 11.05 11.38 0% 115,147 130,269,050
2024-05-10 11.82 11.85 11.23 11.38 -4.13% 225,023 258,001,982
2024-05-09 11.8 12.03 11.75 11.87 -0.08% 154,691 184,120,870
2024-05-08 12.33 12.33 11.83 11.88 -5.34% 267,188 322,406,540
2024-05-07 11.78 12.6 11.49 12.55 +5.91% 405,230 489,329,968
2024-05-06 11.98 12.09 11.54 11.85 +1.2% 234,153 274,677,058
2024-04-30 12.09 12.43 11.71 11.71 -2.9% 258,149 310,703,037
2024-04-29 11.65 12.12 11.64 12.06 +3.88% 286,321 341,883,252
2024-04-26 11.31 11.87 11.31 11.61 +0.78% 271,102 316,363,754
2024-04-25 11.64 11.8 11.27 11.52 -3.36% 246,002 283,051,984
2024-04-24 11.05 11.95 11 11.92 +7.58% 319,561 372,333,668
2024-04-23 11.1 11.42 10.9 11.08 -2.46% 223,227 248,004,839
2024-04-22 11.8 11.8 10.37 11.36 -6.43% 310,716 352,126,463
2024-04-19 11.67 12.15 11.55 12.14 +3.14% 377,248 451,037,445
2024-04-18 12 12.28 11.67 11.77 -5.99% 488,347 582,203,033
2024-04-17 10.95 12.85 10.95 12.52 +13.71% 594,573 708,317,064
2024-04-16 10.79 11.55 10.67 11.01 +4.06% 418,746 464,237,069
2024-04-15 10.98 11.18 10.4 10.58 -5.45% 313,223 335,803,826
2024-04-12 11.37 11.73 10.96 11.19 -1.76% 366,607 410,795,602
2024-04-11 10.69 12.36 10.53 11.39 +3.55% 535,159 614,590,931
2024-04-10 10.76 11.3 10.13 11 +2.04% 529,067 561,787,897
2024-04-09 10 10.78 10 10.78 +20.04% 204,598 214,608,455
2024-04-08 9.2 9.22 8.96 8.98 -2.18% 60,728 55,213,999
2024-04-03 9.5 9.51 9.11 9.18 -3.47% 65,308 60,161,484
2024-04-02 9.65 9.66 9.41 9.51 -1.45% 55,528 52,836,980
2024-04-01 9.7 9.75 9.52 9.65 +0.63% 77,617 74,658,659
2024-03-29 9.22 9.59 9.08 9.59 +4.24% 76,020 71,235,411
2024-03-28 8.76 9.33 8.75 9.2 +5.5% 76,818 70,071,106
2024-03-27 9.3 9.32 8.71 8.72 -6.14% 81,665 72,960,982
2024-03-26 9.35 9.55 9.18 9.29 -0.64% 57,042 53,371,366
2024-03-25 9.69 9.8 9.33 9.35 -4% 60,942 58,471,834
2024-03-22 9.88 9.93 9.66 9.74 -1.22% 56,824 55,427,485
2024-03-21 9.93 9.97 9.7 9.86 -0.7% 69,806 68,773,894
2024-03-20 9.91 9.97 9.76 9.93 -0.5% 77,974 76,855,842
2024-03-19 9.69 10.1 9.62 9.98 +2.99% 113,167 112,012,209
2024-03-18 9.51 9.69 9.51 9.69 +2% 59,001 56,768,744
2024-03-15 9.35 9.51 9.23 9.5 +1.39% 51,390 48,262,993
2024-03-14 9.44 9.54 9.18 9.37 -1.47% 55,069 51,560,142
2024-03-13 9.49 9.66 9.37 9.51 +0.96% 69,070 65,603,820
2024-03-12 9.38 9.49 9.28 9.42 +0.21% 63,412 59,468,044
2024-03-11 9.31 9.4 9.16 9.4 +0.53% 62,280 57,730,633
2024-03-08 9.06 9.35 9.02 9.35 +3.31% 53,455 49,254,100
2024-03-07 9.3 9.37 9.03 9.05 -2.06% 51,353 47,265,563
2024-03-06 9.12 9.35 9.05 9.24 +0.33% 46,111 42,525,955
2024-03-05 9.37 9.38 9.16 9.21 -2.13% 49,753 46,128,136
2024-03-04 9.51 9.59 9.2 9.41 -0.84% 66,102 61,939,236
2024-03-01 9.21 9.49 9.15 9.49 +3.04% 81,065 75,850,725
2024-02-29 8.66 9.22 8.63 9.21 +6.23% 102,609 93,011,035
2024-02-28 9.5 9.8 8.65 8.67 -8.74% 123,552 114,456,376
2024-02-27 9.07 9.5 9.02 9.5 +3.94% 70,442 65,479,366
2024-02-26 9.09 9.35 8.91 9.14 +0.11% 70,286 64,222,022
2024-02-23 8.79 9.14 8.77 9.13 +4.22% 81,546 73,511,095
2024-02-22 8.51 8.78 8.46 8.76 +3.3% 62,052 53,927,829
2024-02-21 8.4 8.72 8.33 8.48 -0.12% 65,561 56,099,561
2024-02-20 8.38 8.52 8.19 8.49 +1.07% 50,995 42,677,829
2024-02-19 8.2 8.62 8.15 8.4 +5.13% 115,915 97,538,699
2024-02-08 7.11 8.04 7.06 7.99 +12.54% 107,206 81,138,397
2024-02-07 7.15 7.46 6.95 7.1 -1.66% 96,296 69,449,167
2024-02-06 6.9 7.43 6.45 7.22 +3.59% 129,993 89,551,743
2024-02-05 7.8 7.85 6.79 6.97 -10.87% 106,681 76,144,422
2024-02-02 8.38 8.57 7.51 7.82 -5.9% 79,121 63,638,306
2024-02-01 8.41 8.56 8.11 8.31 -1.31% 66,765 55,613,859
2024-01-31 8.95 8.99 8.37 8.42 -5.82% 70,784 60,924,616
2024-01-30 9.35 9.35 8.92 8.94 -4.49% 51,089 46,577,848
2024-01-29 9.79 9.83 9.32 9.36 -3.6% 46,659 44,246,038
2024-01-26 9.88 10.06 9.69 9.71 -1.72% 56,140 55,456,111
2024-01-25 9.44 9.92 9.36 9.88 +4.33% 66,294 64,358,278
2024-01-24 9.36 9.55 9.02 9.47 +1.28% 61,165 56,956,359
2024-01-23 9.27 9.52 9.14 9.35 +0.65% 60,846 56,729,019
2024-01-22 10 10.06 9.21 9.29 -7.19% 69,461 66,970,450
2024-01-19 10.22 10.24 9.97 10.01 -1.77% 42,575 42,951,790
2024-01-18 10.2 10.22 9.81 10.19 +0.3% 61,888 61,975,681
2024-01-17 10.37 10.5 10.16 10.16 -2.68% 31,830 32,875,597
2024-01-16 10.61 10.64 10.29 10.44 -1.6% 50,504 52,620,363
2024-01-15 10.62 10.68 10.5 10.61 +0.09% 36,472 38,637,866
2024-01-12 10.73 10.78 10.6 10.6 -1.76% 46,383 49,505,464
2024-01-11 10.69 10.88 10.6 10.79 +0.94% 71,963 77,263,754
2024-01-10 10.91 10.96 10.65 10.69 -2.29% 44,757 48,228,050
2024-01-09 10.91 11.05 10.77 10.94 +0.74% 58,416 63,807,037
2024-01-08 11.52 11.52 10.85 10.86 -5.73% 80,791 89,557,718
2024-01-05 11.85 11.9 11.47 11.52 -3.27% 52,123 60,796,649
2024-01-04 11.88 11.92 11.74 11.91 +0.25% 44,994 53,258,683
2024-01-03 11.86 11.92 11.7 11.88 -0.25% 51,476 60,867,470
2024-01-02 12.05 12.05 11.85 11.91 -0.83% 52,154 62,371,079

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

хНзщ╛ЩхЬ░ф║з 600173

近期数据

хеец╡жш┐И 688293

近期数据

чвзц░┤ц║Р 300070

2024年至今

ф╝Яц╡ЛчзСцКА 688372

2024年至今

щЗСф┐бшп║ 300252

2024年至今

чзСхИЫцЦ░ц║Р 300731

2023年全年

хдйц╡╖щШ▓хКб 300008

近期数据

ц┤кхЕ┤шВбф╗╜ 001209

2024年至今

ф╕нхЫ╜х╣┐ца╕ 003816

近半年

шЙ╛хПпшУЭ 300816

2024年一季度

热门概念板块

光伏产业

щАЪхиБшВбф╗╜ (600438)

2023年全年
AI人工智能

шИкхоЗх╛о (300053)

2023年全年
大数据

ц╡╖щЗПцХ░цНо (603138)

2023年全年
新能源汽车

щХ┐хЯОц▒╜ш╜ж (601633)

2024年一季度
芯片
军工

ф╕ншИкщлШчзС (600862)

2023年全年
储能电池
半导体

хглхЕ░х╛о (600460)

2023年全年

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