цЦ░щЫ╖шГ╜ 300593

数据更新至:

添加到对比分析

15.13 +2.86%

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

15.13
+2.86% +0.42
14.69
开盘价
15.65
最高价
14.61
最低价
160,821
成交量
数据更新至: 2025-03-25

技术指标

15.24
MA5 (5日均线)
15.61
MA10 (10日均线)
15.10
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 14.69 15.65 14.61 15.13 +2.86% 160,821 245,978,923
2025-03-24 15.2 15.38 14.3 14.71 -4.04% 184,376 272,690,755
2025-03-21 15.49 15.8 15.2 15.33 -1.54% 128,829 198,498,428
2025-03-20 15.41 15.92 15.24 15.57 +0.71% 153,854 241,239,202
2025-03-19 15.5 15.74 15.01 15.46 +0.32% 154,898 238,263,155
2025-03-18 15.9 16.35 15.37 15.41 -2.28% 195,232 307,670,427
2025-03-17 15.88 16 15.48 15.77 -1.44% 153,728 242,435,197
2025-03-14 16.46 16.49 15.45 16 -2.97% 264,544 418,266,846
2025-03-13 16.02 16.72 15.8 16.49 +1.54% 264,036 429,589,956
2025-03-12 16.45 17.25 16.05 16.24 -0.98% 332,865 549,807,823
2025-03-11 15.4 16.95 15.38 16.4 +2.82% 327,540 535,976,959
2025-03-10 15.35 16.55 15.35 15.95 +5.77% 360,834 579,611,038
2025-03-07 14.49 15.7 14.45 15.08 +3.15% 399,547 608,187,674
2025-03-06 14.45 15.06 14.37 14.62 +0.55% 224,244 330,080,880
2025-03-05 14.69 15.15 14.33 14.54 -0.21% 243,068 355,727,581
2025-03-04 13.43 14.77 13.27 14.57 +9.14% 409,759 587,164,404
2025-03-03 12.93 13.97 12.76 13.35 +1.68% 238,479 320,745,706
2025-02-28 13.8 13.87 13.08 13.13 -5.61% 259,223 344,810,830
2025-02-27 14.39 14.66 13.63 13.91 -3.27% 267,298 373,256,372
2025-02-26 13.96 14.83 13.5 14.38 +4.2% 376,092 534,556,591
2025-02-25 13.51 14.23 13.5 13.8 -1.64% 317,006 440,899,392
2025-02-24 13.86 14.39 13.45 14.03 -2.57% 529,147 737,959,971
2025-02-21 13.4 15.33 12.66 14.4 +11.89% 814,048 1,130,009,495
2025-02-20 12.4 12.91 12.05 12.87 +2.14% 567,903 711,516,912
2025-02-19 10.8 12.68 10.8 12.6 +18.98% 675,089 808,501,845
2025-02-18 10.8 11.21 10.51 10.59 -1.4% 180,720 197,205,502
2025-02-17 10.68 10.86 10.66 10.74 +0.56% 108,167 116,408,136
2025-02-14 10.71 10.85 10.57 10.68 -0.56% 75,364 80,466,359
2025-02-13 10.89 10.94 10.68 10.74 -1.47% 81,744 88,213,017
2025-02-12 10.72 10.93 10.68 10.9 +1.58% 83,496 90,473,508
2025-02-11 10.87 10.87 10.6 10.73 -1.47% 79,306 84,930,177
2025-02-10 10.72 11.07 10.54 10.89 +1.97% 154,062 167,065,787
2025-02-07 10.63 10.83 10.49 10.68 +0.56% 112,662 120,358,062
2025-02-06 10.03 10.64 9.9 10.62 +5.36% 133,090 138,149,576
2025-02-05 10.07 10.25 10 10.08 +0.7% 85,915 86,896,137
2025-01-27 10.45 10.52 9.98 10.01 -3.84% 88,216 89,601,353
2025-01-24 10.31 10.45 10.18 10.41 +1.07% 95,119 98,347,381
2025-01-23 10.65 10.77 10.28 10.3 -1.62% 96,222 101,445,116
2025-01-22 10.42 10.65 10.31 10.47 -0.19% 101,484 106,056,482
2025-01-21 10.75 10.82 10.36 10.49 -2.15% 125,230 131,906,685
2025-01-20 10.77 11 10.54 10.72 -1.38% 197,745 212,018,739
2025-01-17 10.72 11.05 10.53 10.87 +0.46% 182,596 198,178,053
2025-01-16 10.62 10.88 10.46 10.82 +2.46% 117,258 125,478,838
2025-01-15 10.7 10.9 10.53 10.56 -2.4% 82,819 88,025,425
2025-01-14 10.33 10.84 10.17 10.82 +5.56% 94,559 100,036,019
2025-01-13 10.18 10.37 9.91 10.25 +0.1% 77,464 78,783,629
2025-01-10 10.66 10.99 10.23 10.24 -4.39% 126,782 135,192,986
2025-01-09 10.49 10.93 10.35 10.71 +2.1% 89,663 96,195,338
2025-01-08 10.75 10.76 10.16 10.49 -2.51% 104,552 109,498,853
2025-01-07 10.26 10.76 10.2 10.76 +4.77% 93,729 98,790,631
2025-01-06 10.14 10.46 9.98 10.27 +0.29% 80,502 82,490,706
2025-01-03 10.84 10.87 10.2 10.24 -5.27% 124,330 131,190,969
2025-01-02 11.48 11.48 10.67 10.81 -3.48% 108,889 120,800,278
2024-12-31 11.77 11.83 11.18 11.2 -4.68% 123,684 140,906,207
2024-12-30 11.87 12 11.55 11.75 -1.76% 89,823 106,064,135
2024-12-27 12.33 12.5 11.84 11.96 -2.53% 148,874 180,346,790
2024-12-26 11.66 12.65 11.62 12.27 +3.63% 193,374 237,528,683
2024-12-25 11.57 11.88 11.26 11.84 +1.89% 118,553 136,740,166
2024-12-24 11.61 11.86 11.43 11.62 +0.61% 80,542 93,732,967
2024-12-23 11.82 11.85 11.51 11.55 -2.53% 122,848 142,895,640
2024-12-20 11.77 12.07 11.69 11.85 +0.68% 81,257 96,506,855
2024-12-19 11.6 11.81 11.48 11.77 +0.43% 80,203 93,347,777
2024-12-18 11.86 12.04 11.55 11.72 -0.26% 92,483 109,005,968
2024-12-17 12.23 12.34 11.71 11.75 -4.55% 110,618 132,081,904
2024-12-16 12.6 12.6 12.2 12.31 -3.45% 122,056 150,845,392
2024-12-13 13.28 13.28 12.55 12.75 -3.99% 232,412 296,703,830
2024-12-12 12.88 14.33 12.76 13.28 +4.48% 255,659 341,867,960
2024-12-11 12.43 12.85 12.43 12.71 +2.42% 142,762 180,526,243
2024-12-10 12.7 12.79 12.37 12.41 +0.98% 131,012 164,489,906
2024-12-09 12.44 12.47 12.12 12.29 -1.52% 85,316 104,568,028
2024-12-06 12.61 12.7 12.24 12.48 -1.11% 106,269 132,368,477
2024-12-05 12.08 12.64 12.03 12.62 +4.3% 132,096 163,799,839
2024-12-04 12.38 12.45 12 12.1 -2.18% 96,956 118,187,568
2024-12-03 12.6 12.68 12.24 12.37 -1.75% 110,192 136,579,776
2024-12-02 12.95 12.95 12.36 12.59 -1.56% 181,523 227,540,196
2024-11-29 12.92 13.17 12.67 12.79 -1.01% 186,278 239,980,100
2024-11-28 12.88 13.84 12.72 12.92 +3.69% 251,999 334,287,565
2024-11-27 11.73 12.47 11.48 12.46 +5.86% 142,971 172,133,134
2024-11-26 12.07 12.22 11.74 11.77 -2.4% 87,167 104,076,113
2024-11-25 12 12.08 11.65 12.06 +2.12% 89,119 105,653,192
2024-11-22 12.36 12.51 11.8 11.81 -5.06% 98,894 120,237,145
2024-11-21 12.52 12.67 12.24 12.44 -0.64% 81,092 100,985,055
2024-11-20 12.49 12.63 12.34 12.52 +0.08% 97,248 121,258,035
2024-11-19 12.25 12.59 12.16 12.51 +1.79% 119,053 147,502,519
2024-11-18 12.65 12.76 11.92 12.29 -2.46% 144,019 176,536,363
2024-11-15 13.38 13.5 12.52 12.6 -6.32% 177,013 229,284,213
2024-11-14 14.01 14.05 13.41 13.45 -4% 110,841 151,667,525
2024-11-13 14.06 14.25 13.72 14.01 -1.62% 138,288 192,849,970
2024-11-12 14.63 14.8 14.05 14.24 -1.79% 161,278 233,140,901
2024-11-11 13.96 14.64 13.95 14.5 +3.65% 194,234 279,862,364
2024-11-08 13.85 14.5 13.85 13.99 +1.16% 209,219 297,211,515
2024-11-07 13.7 13.92 13.57 13.83 +2.14% 174,663 240,195,531
2024-11-06 13.75 14.06 13.31 13.54 -0.44% 211,762 289,279,682
2024-11-05 12.8 13.8 12.61 13.6 +6.75% 207,525 278,240,316
2024-11-04 12.57 12.89 12.48 12.74 +2.33% 94,177 119,662,319
2024-11-01 13.4 13.46 12.4 12.45 -7.57% 222,282 283,261,315
2024-10-31 13.46 13.67 13.11 13.47 +0.75% 163,351 219,111,723
2024-10-30 13.35 13.85 13.16 13.37 -3.19% 178,247 239,389,867
2024-10-29 14.26 14.55 13.78 13.81 -3.83% 186,660 262,402,006
2024-10-28 14.06 14.83 14.04 14.36 +2.28% 248,427 356,510,758
2024-10-25 13.84 14.34 13.84 14.04 +0.93% 166,422 234,750,196
2024-10-24 14.22 14.42 13.68 13.91 -6.2% 266,987 374,256,644
2024-10-23 13.9 15.5 13.9 14.83 +3.42% 472,805 689,897,641
2024-10-22 15.69 15.69 14.16 14.34 -4.4% 615,089 907,728,959
2024-10-21 13 15 12.75 15 +20% 342,405 497,904,720
2024-10-18 12 12.98 11.98 12.5 +3.14% 203,604 251,362,906
2024-10-17 11.85 12.73 11.85 12.12 +2.8% 175,225 214,948,456
2024-10-16 11.7 12.06 11.6 11.79 -1.01% 108,321 128,141,799
2024-10-15 11.85 12.5 11.61 11.91 -0.5% 158,328 191,032,762
2024-10-14 11.36 12.18 11.25 11.97 +6.88% 168,893 198,541,843
2024-10-11 12.02 12.03 11.05 11.2 -6.74% 139,416 159,362,865
2024-10-10 12.24 12.81 12 12.01 -0.74% 180,351 224,061,725
2024-10-09 13.61 13.62 12.01 12.1 -13.76% 246,719 316,744,132
2024-10-08 14.44 14.44 13.02 14.03 +16.43% 326,950 448,950,370
2024-09-30 10.9 12.21 10.9 12.05 +15.53% 245,303 284,559,051
2024-09-27 9.79 10.66 9.71 10.43 +8.31% 154,864 158,016,759
2024-09-26 9.54 9.63 9.28 9.63 +2.45% 79,947 75,772,914
2024-09-25 9.33 9.65 9.3 9.4 +3.07% 103,919 98,657,377
2024-09-24 8.81 9.12 8.77 9.12 +3.64% 61,194 55,027,744
2024-09-23 8.87 8.98 8.8 8.8 -0.56% 29,391 26,072,433
2024-09-20 9.05 9.11 8.8 8.85 -2.32% 35,847 31,919,354
2024-09-19 8.9 9.19 8.83 9.06 +2.37% 39,692 35,836,717
2024-09-18 8.91 8.98 8.71 8.85 -0.9% 25,657 22,663,221
2024-09-13 9.22 9.28 8.92 8.93 -3.35% 40,727 36,847,221
2024-09-12 9.29 9.44 9.23 9.24 -0.43% 21,470 20,025,199
2024-09-11 9.23 9.32 9.17 9.28 +0.54% 24,071 22,268,164
2024-09-10 9.31 9.31 9.09 9.23 +0.22% 33,335 30,706,735
2024-09-09 9.22 9.35 9.15 9.21 -0.32% 27,079 24,971,511
2024-09-06 9.54 9.61 9.23 9.24 -3.25% 33,404 31,301,377
2024-09-05 9.56 9.68 9.5 9.55 0% 28,337 27,149,996
2024-09-04 9.42 9.61 9.4 9.55 +0.84% 27,200 25,903,786
2024-09-03 9.43 9.63 9.43 9.47 0% 27,682 26,342,308
2024-09-02 9.58 9.73 9.46 9.47 -1.25% 46,290 44,368,026
2024-08-30 9.41 9.75 9.36 9.59 +1.91% 53,849 51,832,301
2024-08-29 9.18 9.47 9.14 9.41 +2.51% 44,318 41,505,779
2024-08-28 9.09 9.26 9.02 9.18 +1.1% 21,257 19,483,418
2024-08-27 9.22 9.23 8.98 9.08 -1.52% 33,901 30,701,227
2024-08-26 9.2 9.39 9.2 9.22 +0.22% 32,179 29,873,684
2024-08-23 9.21 9.29 9.1 9.2 -0.54% 34,431 31,620,296
2024-08-22 9.28 9.49 9.22 9.25 -0.96% 39,010 36,412,015
2024-08-21 9.29 9.52 9.23 9.34 +0.11% 31,508 29,586,036
2024-08-20 9.52 9.53 9.26 9.33 -1.27% 42,403 39,697,533
2024-08-19 9.3 9.49 9.15 9.45 -1.36% 79,328 74,133,985
2024-08-16 9.94 9.95 9.58 9.58 -2.84% 64,370 62,792,492
2024-08-15 9.82 10.04 9.73 9.86 +0.2% 50,363 49,833,935
2024-08-14 9.91 10.02 9.82 9.84 -0.71% 37,181 36,858,511
2024-08-13 9.81 9.93 9.7 9.91 +1.02% 46,510 45,676,032
2024-08-12 10.17 10.2 9.77 9.81 -3.54% 73,846 73,034,511
2024-08-09 10.2 10.58 10.05 10.17 +0.3% 83,477 85,496,544
2024-08-08 10.6 10.6 10.11 10.14 -4.97% 103,831 106,509,352
2024-08-07 10.49 10.81 10.38 10.67 +1.81% 126,701 134,599,683
2024-08-06 10.09 10.7 10.05 10.48 +5.33% 138,080 143,540,093
2024-08-05 10.38 10.51 9.92 9.95 -4.14% 110,471 112,360,302
2024-08-02 10.58 10.82 10.33 10.38 -2.35% 115,845 122,283,922
2024-08-01 10.56 10.88 10.5 10.63 0% 132,693 141,959,637
2024-07-31 10.29 10.65 10.07 10.63 +4.32% 162,554 168,315,774
2024-07-30 9.9 10.32 9.9 10.19 +2.21% 107,464 109,180,229
2024-07-29 10 10.23 9.94 9.97 +0.4% 94,185 94,718,079
2024-07-26 9.53 9.99 9.53 9.93 +3.76% 94,611 93,016,315
2024-07-25 9.44 9.7 9.35 9.57 +1.48% 51,693 49,333,300
2024-07-24 9.4 9.67 9.4 9.43 -0.11% 56,082 53,290,502
2024-07-23 9.67 9.76 9.43 9.44 -2.58% 50,959 48,978,131
2024-07-22 9.67 9.85 9.6 9.69 -0.31% 57,999 56,343,149
2024-07-19 9.38 9.85 9.37 9.72 +2.75% 79,848 77,199,885
2024-07-18 9.23 9.54 9.08 9.46 +1.39% 73,959 69,023,318
2024-07-17 9.48 9.64 9.32 9.33 -1.48% 68,253 64,247,124
2024-07-16 9.12 9.59 9.03 9.47 +3.61% 100,612 94,651,845
2024-07-15 9.29 9.3 9.02 9.14 -1.83% 59,569 54,451,299
2024-07-12 9.3 9.44 9.26 9.31 -0.43% 60,745 56,667,898
2024-07-11 8.88 9.6 8.88 9.35 +7.47% 138,082 128,441,987
2024-07-10 8.97 9.11 8.68 8.7 -3.23% 84,271 74,661,096
2024-07-09 8.89 9.07 8.5 8.99 +0.9% 127,963 112,022,717
2024-07-08 9.26 9.27 8.87 8.91 -4.5% 84,836 76,251,286
2024-07-05 9.28 9.4 9.19 9.33 +0.21% 42,966 40,031,609
2024-07-04 9.7 9.74 9.26 9.31 -4.41% 81,883 77,240,644
2024-07-03 9.57 9.78 9.3 9.74 +2.31% 101,625 97,014,010
2024-07-02 9.66 9.72 9.49 9.52 -1.75% 71,606 68,573,306
2024-07-01 9.9 10.04 9.51 9.69 -2.52% 101,222 97,955,094
2024-06-28 9.75 10.21 9.72 9.94 +2.26% 141,184 141,084,311
2024-06-27 10.48 10.5 9.68 9.72 -8.13% 160,349 161,262,922
2024-06-26 10.1 10.6 10.06 10.58 +4.03% 105,122 108,896,328
2024-06-25 10.24 10.36 9.99 10.17 -0.78% 82,756 83,913,949
2024-06-24 10.5 10.73 10.23 10.25 -2.66% 105,967 110,777,234
2024-06-21 10.62 10.75 10.25 10.53 -0.66% 130,306 136,550,411
2024-06-20 11.03 11.07 10.6 10.6 -3.81% 138,844 150,009,773
2024-06-19 11.69 11.72 11 11.02 -6.13% 230,019 258,367,052
2024-06-18 11.6 11.8 11.46 11.74 +0.86% 124,092 144,909,784
2024-06-17 11.8 11.87 11.5 11.64 -2.59% 165,817 193,446,767
2024-06-14 11.96 12.06 11.6 11.95 -1.65% 194,105 229,700,421
2024-06-13 11.73 12.18 11.58 12.15 +3.49% 267,456 317,688,247
2024-06-12 11.66 12.49 11.48 11.74 0% 394,687 470,481,450
2024-06-11 10.99 11.76 10.61 11.74 +8.3% 338,142 383,622,095
2024-06-07 10.8 11.28 10.59 10.84 +0.46% 230,634 251,901,137
2024-06-06 11.33 11.62 10.76 10.79 -5.93% 350,271 390,152,212
2024-06-05 11.19 12.11 11.02 11.47 +2.78% 518,161 603,573,408
2024-06-04 10.29 11.19 9.84 11.16 +8.45% 378,702 399,492,678
2024-06-03 10.52 10.59 10.15 10.29 -2.28% 170,065 175,326,069
2024-05-31 9.97 11.1 9.93 10.53 +5.41% 378,673 398,620,520
2024-05-30 9.6 10.06 9.42 9.99 +3.42% 172,927 168,839,328
2024-05-29 9.83 10.07 9.62 9.66 -1.73% 96,820 95,271,005
2024-05-28 9.8 9.92 9.61 9.83 -0.81% 79,911 78,359,505
2024-05-27 10.04 10.1 9.62 9.91 -1.59% 146,642 143,276,518
2024-05-24 10.19 10.38 10 10.07 -1.95% 113,365 115,134,542
2024-05-23 10.38 10.53 10.22 10.27 -1.25% 167,680 174,016,549
2024-05-22 10.22 10.51 10.13 10.4 +1.27% 150,071 154,917,040
2024-05-21 10.22 10.39 10.09 10.27 -1.53% 147,858 150,634,034
2024-05-20 10.2 10.46 10 10.43 +3.47% 225,438 232,450,715
2024-05-17 9.8 10.09 9.65 10.08 +3.07% 160,395 159,594,251
2024-05-16 10 10.09 9.71 9.78 -1.51% 177,753 175,494,155
2024-05-15 10.03 10.33 9.93 9.93 -0.3% 216,162 218,713,527
2024-05-14 10.24 10.38 9.88 9.96 -2.64% 190,513 191,277,062
2024-05-13 10.35 10.38 10.03 10.23 -2.11% 213,959 218,164,677
2024-05-10 11.16 11.16 10.3 10.45 -6.36% 484,330 511,310,281
2024-05-09 9.27 11.16 9.27 11.16 +20% 328,935 344,553,765
2024-05-08 9.49 9.57 9.27 9.3 -2.62% 88,479 83,273,745
2024-05-07 9.19 9.58 9.14 9.55 +3.92% 141,271 133,083,977
2024-05-06 9.25 9.4 9.17 9.19 +0.77% 77,205 71,590,106
2024-04-30 9.46 9.49 9.02 9.12 -2.67% 85,266 78,179,503
2024-04-29 9.09 9.42 9.08 9.37 +3.42% 90,273 83,794,564
2024-04-26 8.83 9.09 8.76 9.06 +2.37% 92,175 82,853,132
2024-04-25 8.84 8.93 8.72 8.85 0% 77,179 68,159,167
2024-04-24 8.51 8.87 8.47 8.85 +3.63% 91,772 80,288,931
2024-04-23 8.39 8.66 8.39 8.54 +1.91% 97,011 82,797,625
2024-04-22 8.03 8.52 7.91 8.38 -0.36% 147,540 121,480,378
2024-04-19 8.39 8.54 8.33 8.41 -1.18% 84,920 71,394,150
2024-04-18 8.53 8.75 8.3 8.51 -0.35% 113,175 96,619,229
2024-04-17 8.06 8.57 8.05 8.54 +7.56% 141,083 118,178,082
2024-04-16 8.53 8.59 7.91 7.94 -7.78% 144,318 116,921,418
2024-04-15 8.9 9.11 8.47 8.61 -2.93% 116,085 101,553,695
2024-04-12 9.06 9.15 8.83 8.87 -2.21% 102,576 91,672,327
2024-04-11 9.23 9.31 9.05 9.07 -1.73% 80,838 74,034,252
2024-04-10 9.61 9.64 9.14 9.23 -3.35% 74,738 69,389,608
2024-04-09 9.42 9.58 9.32 9.55 +3.35% 90,462 85,786,890
2024-04-08 9.74 9.75 9.23 9.24 -4.84% 89,009 83,948,946
2024-04-03 9.96 9.98 9.69 9.71 -2.9% 82,771 80,857,440
2024-04-02 10.11 10.15 9.83 10 -1.28% 83,634 83,432,385
2024-04-01 9.93 10.18 9.9 10.13 +2.95% 96,201 96,623,957
2024-03-29 9.91 10.03 9.69 9.84 -0.71% 61,091 60,050,472
2024-03-28 9.57 10.07 9.57 9.91 +3.88% 126,357 124,674,875
2024-03-27 10.28 10.35 9.52 9.54 -7.29% 114,949 113,448,019
2024-03-26 10.3 10.44 10.09 10.29 0% 96,029 98,945,750
2024-03-25 10.84 10.84 10.26 10.29 -5.07% 105,964 111,645,140
2024-03-22 11.14 11.26 10.77 10.84 -3.73% 98,529 107,619,377
2024-03-21 11.32 11.42 11.07 11.26 -0.71% 104,978 118,025,080
2024-03-20 11.26 11.34 11.16 11.34 +0.98% 99,085 111,658,097
2024-03-19 11.38 11.4 11.22 11.23 -0.97% 99,574 112,442,743
2024-03-18 11.19 11.37 11.08 11.34 +1.8% 109,458 122,755,175
2024-03-15 10.99 11.15 10.88 11.14 +1.18% 90,383 99,616,428
2024-03-14 11.24 11.3 10.87 11.01 -2.57% 110,623 122,393,767
2024-03-13 11.25 11.47 11.06 11.3 +0.8% 111,546 125,530,573
2024-03-12 11.01 11.31 10.9 11.21 +2.37% 164,138 182,883,229
2024-03-11 10.6 10.95 10.54 10.95 +4.09% 131,097 140,879,621
2024-03-08 10.39 10.58 10.31 10.52 +1.25% 107,080 111,804,911
2024-03-07 10.85 10.95 10.37 10.39 -3.44% 107,514 114,424,434
2024-03-06 10.59 10.94 10.39 10.76 +0.65% 108,232 115,140,121
2024-03-05 10.93 11.14 10.58 10.69 -2.55% 133,405 144,163,972
2024-03-04 11.1 11.27 10.75 10.97 -0.18% 116,661 128,033,518
2024-03-01 10.8 11.09 10.73 10.99 +1.57% 118,228 128,968,785
2024-02-29 10.3 10.85 10.27 10.82 +4.04% 140,315 149,379,614
2024-02-28 11.3 11.69 10.36 10.4 -6.73% 250,258 277,542,439
2024-02-27 10.61 11.25 10.5 11.15 +5.09% 173,785 188,868,279
2024-02-26 10.53 10.86 10.35 10.61 +2.02% 167,108 176,744,909
2024-02-23 10.23 10.41 10.03 10.4 +2.46% 144,701 148,081,525
2024-02-22 9.9 10.2 9.9 10.15 +2.11% 123,088 124,102,795
2024-02-21 9.7 10.27 9.57 9.94 +1.43% 194,666 194,698,043
2024-02-20 9.85 9.85 9.55 9.8 -1.8% 171,141 166,432,862
2024-02-19 10.25 10.44 9.68 9.98 -4.04% 254,890 253,526,888
2024-02-08 8.88 10.44 8.88 10.4 +16.99% 242,429 242,682,890
2024-02-07 8.62 9.28 8.55 8.89 +3.37% 165,607 147,892,633
2024-02-06 7.85 8.82 7.7 8.6 +5.26% 179,301 148,243,547
2024-02-05 9 9.15 7.9 8.17 -10.12% 163,985 136,927,977
2024-02-02 9.74 9.93 8.75 9.09 -6.58% 156,676 145,299,016
2024-02-01 10.06 10.09 9.64 9.73 -2.6% 99,588 97,971,309
2024-01-31 10.24 10.72 9.94 9.99 -5.31% 116,881 119,899,786
2024-01-30 10.88 11.02 10.53 10.55 -4% 75,594 81,345,626
2024-01-29 11.35 11.43 10.89 10.99 -2.31% 73,097 80,801,480
2024-01-26 11.63 11.7 11.22 11.25 -3.27% 74,381 84,996,268
2024-01-25 11.44 11.7 11.15 11.63 +2.83% 98,308 112,940,301
2024-01-24 11.43 11.58 10.85 11.31 -0.7% 92,864 103,750,299
2024-01-23 11.28 11.51 10.9 11.39 +1.88% 108,480 122,766,628
2024-01-22 11.9 11.97 11.05 11.18 -6.21% 117,167 135,234,947
2024-01-19 12.19 12.42 11.9 11.92 -2.69% 81,894 98,681,776
2024-01-18 12.27 12.4 11.84 12.25 -0.24% 84,752 102,543,953
2024-01-17 12.72 12.81 12.27 12.28 -3.91% 58,363 72,832,607
2024-01-16 12.79 12.94 12.52 12.78 -0.39% 74,028 93,968,153
2024-01-15 13.16 13.19 12.75 12.83 -2.28% 73,396 94,708,806
2024-01-12 13.23 13.46 13.13 13.13 -1.43% 53,949 71,546,171
2024-01-11 13.07 13.45 12.99 13.32 +1.68% 64,899 85,867,784
2024-01-10 13.26 13.46 12.97 13.1 -1.65% 56,307 74,178,148
2024-01-09 13.24 13.47 13.12 13.32 +0.91% 58,646 77,842,598
2024-01-08 13.6 13.65 13.18 13.2 -3.08% 54,847 73,343,769
2024-01-05 13.88 14.03 13.56 13.62 -2.08% 67,341 92,645,038
2024-01-04 14.22 14.24 13.79 13.91 -2.45% 84,501 117,682,913
2024-01-03 14.71 14.85 14.09 14.26 -3.19% 106,943 152,843,391
2024-01-02 14.78 15.14 14.71 14.73 -0.27% 74,934 111,772,559

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

ч▓╛цЩ║ш╛╛ 688627

近三个月

шЕ╛ш╛╛х╗║шо╛ 600512

2024年一季度

чЙзщлШчмЫ 603908

近期数据

шЗ┤ш┐ЬцЦ░шГ╜ 300985

近半年

шЛ▒щгЮчЙ╣ 300582

近半年

ц╜ЮхоЙчОпшГ╜ 601699

近期数据

ф║ЪчЫЫщЫЖхЫв 600108

2023年全年

цБТш╛ЙхоЙщШ▓ 300952

近三个月

цЦ░хНОхИ╢шНп 000756

2022-2023两年

щЩХше┐щ╗СчМл 601015

2024年一季度

热门概念板块

光伏产业
5G通信

ф╕нхЫ╜шБФщАЪ (600050)

2023年全年
新能源汽车

хоБх╛╖цЧ╢ф╗г (300750)

2023年全年
区块链
军工

шИкхПСхКихКЫ (600893)

近三个月
大数据

ф╕нхЫ╜ш╜пф╗╢ (600536)

近期数据
半导体

ф╕нх╛охЕмхП╕ (688012)

近三个月
智能制造

чФихПЛч╜Сч╗Ь (600588)

近三个月

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