цБТщФЛф┐бцБп 300605

数据更新至:

添加到对比分析

14.32 -2.05%

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

14.32
-2.05% -0.3
14.53
开盘价
14.59
最高价
14.03
最低价
51,380
成交量
数据更新至: 2025-03-25

技术指标

15.59
MA5 (5日均线)
16.91
MA10 (10日均线)
16.22
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 14.53 14.59 14.03 14.32 -2.05% 51,380 73,384,248
2025-03-24 15.32 15.33 14.1 14.62 -4.69% 134,374 196,650,586
2025-03-21 16.35 16.67 15.25 15.34 -7.2% 138,273 218,504,150
2025-03-20 16.99 17.2 16.31 16.53 -3.56% 107,911 181,734,760
2025-03-19 16.92 17.17 16.5 17.14 +1% 117,330 198,758,539
2025-03-18 17.51 17.6 16.51 16.97 -4.02% 179,345 304,201,351
2025-03-17 17.32 17.84 17.11 17.68 -1.56% 151,627 264,560,489
2025-03-14 17.85 18.38 17.3 17.96 -2.92% 183,596 327,472,446
2025-03-13 19.3 19.3 17.3 18.5 -7.59% 271,465 494,762,029
2025-03-12 18.45 20.04 18.3 20.02 +7.63% 462,894 887,983,116
2025-03-11 18 19.05 17.96 18.6 -2.21% 296,795 544,499,750
2025-03-10 17 19.87 17 19.02 +6.85% 421,543 790,807,603
2025-03-07 16.96 19.61 16.88 17.8 +8.94% 444,921 805,817,145
2025-03-06 14.17 16.34 14.17 16.34 +16.63% 213,873 324,722,279
2025-03-05 13.85 14.05 13.62 14.01 +0.57% 40,489 55,943,772
2025-03-04 13.72 14.1 13.42 13.93 +1.6% 49,257 68,075,163
2025-03-03 13.69 14.15 13.31 13.71 +2.54% 60,779 83,820,286
2025-02-28 14.12 14.22 13.32 13.37 -5.78% 69,636 95,287,133
2025-02-27 14.26 15.17 14 14.19 -1.39% 78,478 112,975,897
2025-02-26 14.17 14.6 14.06 14.39 +2.57% 71,211 102,111,601
2025-02-25 13.83 14.24 13.78 14.03 -0.78% 40,673 57,091,614
2025-02-24 14.58 14.65 13.93 14.14 -1.6% 66,380 94,032,905
2025-02-21 13.98 14.45 13.77 14.37 +3.23% 75,175 106,801,967
2025-02-20 13.88 14.08 13.69 13.92 +1.24% 56,951 79,154,369
2025-02-19 13.65 13.83 13.5 13.75 +0.81% 52,696 72,221,672
2025-02-18 14.16 14.65 13.55 13.64 -3.6% 85,517 119,871,367
2025-02-17 14.37 14.51 14 14.15 -0.7% 76,370 108,641,997
2025-02-14 13.8 14.5 13.54 14.25 +2.81% 97,711 137,972,468
2025-02-13 14.16 14.2 13.48 13.86 +1.09% 86,530 119,650,104
2025-02-12 13.38 13.71 13.38 13.71 +2.39% 55,326 75,077,370
2025-02-11 13.37 13.6 13.23 13.39 -1.11% 52,209 69,881,087
2025-02-10 13.06 13.56 13.06 13.54 +3.83% 66,402 88,542,883
2025-02-07 13.05 13.29 12.75 13.04 -0.91% 79,280 103,565,989
2025-02-06 13.03 13.27 12.8 13.16 +1% 60,318 78,649,004
2025-02-05 12.81 13.38 12.69 13.03 +5.17% 89,577 117,001,843
2025-01-27 11.9 12.88 11.79 12.39 +5.45% 111,177 138,625,215
2025-01-24 11.46 11.83 11.31 11.75 +2.89% 38,938 45,415,305
2025-01-23 11.32 11.82 11.32 11.42 +1.78% 36,169 42,013,630
2025-01-22 11.27 11.62 11.12 11.22 -1.15% 33,286 37,558,808
2025-01-21 11.59 11.63 11.18 11.35 -1.56% 22,595 25,620,689
2025-01-20 11.36 11.6 11.16 11.53 +2.4% 31,857 36,522,435
2025-01-17 11.29 11.39 11.11 11.26 -0.62% 26,928 30,330,786
2025-01-16 11.37 11.63 11.19 11.33 +0.53% 30,417 34,633,282
2025-01-15 11.45 11.53 11.24 11.27 -1.57% 24,298 27,531,638
2025-01-14 11.01 11.48 10.97 11.45 +5.82% 35,177 39,680,912
2025-01-13 10.37 10.85 10.05 10.82 +2.46% 34,251 36,191,541
2025-01-10 11.06 11.22 10.51 10.56 -5.12% 38,194 41,556,961
2025-01-09 11 11.35 10.9 11.13 -0.18% 52,704 59,009,038
2025-01-08 11.58 11.81 10.55 11.15 +2.11% 81,443 90,384,794
2025-01-07 10.47 10.94 10.47 10.92 +5.2% 41,025 43,965,879
2025-01-06 10.6 10.6 9.88 10.38 -0.95% 34,473 35,618,252
2025-01-03 11.45 11.45 10.4 10.48 -7.58% 52,375 56,566,221
2025-01-02 11.72 11.98 11.15 11.34 -3.16% 39,581 45,870,567
2024-12-31 12.28 12.43 11.71 11.71 -4.02% 36,534 43,876,458
2024-12-30 12.2 12.31 11.7 12.2 -0.16% 35,844 43,333,391
2024-12-27 12.2 12.55 12.05 12.22 +0.41% 31,417 38,767,321
2024-12-26 11.98 12.38 11.96 12.17 +1.93% 32,766 40,057,969
2024-12-25 12.45 12.51 11.66 11.94 -4.1% 47,399 56,534,985
2024-12-24 12.82 12.89 12.15 12.45 -1.27% 39,369 48,988,279
2024-12-23 13.9 13.98 12.54 12.61 -9.8% 60,793 79,521,075
2024-12-20 13.9 14.13 13.62 13.98 +1.01% 41,461 57,813,670
2024-12-19 13.51 13.93 13.21 13.84 +2.75% 46,281 62,950,635
2024-12-18 13.3 13.71 12.75 13.47 +0.97% 49,664 66,135,274
2024-12-17 14.11 14.21 13.28 13.34 -6.58% 77,002 105,005,875
2024-12-16 14.38 15.24 14.17 14.28 +0.49% 122,647 180,382,413
2024-12-13 14.5 14.79 14.18 14.21 -4.25% 93,789 135,278,491
2024-12-12 14.19 15.1 14.15 14.84 +3.99% 127,054 185,246,313
2024-12-11 14.2 14.55 13.88 14.27 +1.21% 87,004 123,588,944
2024-12-10 14.18 14.44 13.86 14.1 +2.17% 77,599 110,044,186
2024-12-09 13.77 13.93 13.51 13.8 -0.29% 36,870 50,629,129
2024-12-06 13.97 14.12 13.69 13.84 -0.36% 48,229 66,869,215
2024-12-05 13.62 14 13.5 13.89 +1.39% 50,161 69,547,220
2024-12-04 13.86 14.61 13.57 13.7 -1.01% 76,372 106,730,445
2024-12-03 13.57 14 13.33 13.84 +1.99% 52,437 72,115,832
2024-12-02 13.34 13.62 13.22 13.57 +1.5% 38,733 52,072,866
2024-11-29 13.13 13.5 12.91 13.37 +1.91% 40,666 53,916,205
2024-11-28 13.11 13.42 13.06 13.12 +0.15% 41,515 54,994,721
2024-11-27 12.58 13.1 12.11 13.1 +3.8% 39,885 50,329,408
2024-11-26 12.9 13.18 12.58 12.62 -2.09% 30,555 39,232,145
2024-11-25 12.81 12.97 12.4 12.89 +2.3% 35,653 45,135,309
2024-11-22 13.06 13.45 12.56 12.6 -4.33% 46,545 60,867,415
2024-11-21 13.01 13.28 12.92 13.17 +0.53% 34,408 45,150,285
2024-11-20 12.63 13.15 12.63 13.1 +3.31% 43,622 56,456,318
2024-11-19 12.23 12.7 12.12 12.68 +3.85% 37,255 46,065,915
2024-11-18 13.32 13.33 12.02 12.21 -7.22% 59,842 74,172,451
2024-11-15 13.51 13.91 13.15 13.16 -3.52% 49,466 67,217,039
2024-11-14 14.06 14.2 13.6 13.64 -3.67% 50,665 70,310,606
2024-11-13 13.8 14.24 13.56 14.16 +1.14% 63,965 89,324,628
2024-11-12 14.07 14.46 13.8 14 -0.57% 75,514 105,951,258
2024-11-11 13.8 14.3 13.75 14.08 +1.59% 81,432 114,361,123
2024-11-08 13.9 14.29 13.73 13.86 -0.29% 65,386 91,505,942
2024-11-07 13.29 13.96 13.24 13.9 +3.5% 74,817 102,264,039
2024-11-06 13.39 13.75 13.3 13.43 +0.22% 58,909 79,426,427
2024-11-05 12.81 13.49 12.81 13.4 +4.77% 57,506 76,156,758
2024-11-04 12.48 12.82 12.37 12.79 +2.16% 33,815 42,777,735
2024-11-01 13.74 13.8 12.5 12.52 -9.01% 92,340 120,079,576
2024-10-31 13.3 14.5 13.13 13.76 +3.77% 119,454 165,481,510
2024-10-30 12.8 13.28 12.68 13.26 +2.24% 65,826 85,890,337
2024-10-29 13.61 13.61 12.95 12.97 -4.49% 78,456 103,321,233
2024-10-28 13.6 13.69 13.28 13.58 +0.37% 84,206 113,593,763
2024-10-25 12.66 13.85 12.55 13.53 +7.04% 146,539 194,333,701
2024-10-24 12.52 12.8 12.24 12.64 +0.16% 49,180 61,405,728
2024-10-23 12.56 12.88 12.41 12.62 +0.32% 59,838 75,807,464
2024-10-22 12.9 12.92 12.3 12.58 -3.08% 77,061 97,160,711
2024-10-21 12.79 13.08 12.61 12.98 +2.45% 82,466 106,313,755
2024-10-18 12.2 12.97 12.1 12.67 +3.09% 80,423 100,987,476
2024-10-17 12.46 12.68 12.2 12.29 0% 65,093 81,382,603
2024-10-16 11.9 12.41 11.82 12.29 +0.24% 58,853 71,860,656
2024-10-15 12.52 12.97 12.21 12.26 -3.84% 92,057 116,102,518
2024-10-14 12.26 12.8 11.9 12.75 +5.46% 86,910 107,465,222
2024-10-11 12.41 12.78 11.7 12.09 -4.8% 93,555 113,810,110
2024-10-10 13.58 13.7 12.61 12.7 -2.53% 104,628 136,811,456
2024-10-09 14.21 14.75 12.88 13.03 -14.78% 163,952 226,218,151
2024-10-08 15.4 15.6 13.48 15.29 +15.75% 220,901 322,849,871
2024-09-30 11.6 13.36 11.51 13.21 +15.47% 200,964 248,353,834
2024-09-27 10.82 11.72 10.71 11.44 +5.05% 174,514 195,049,109
2024-09-26 10.75 11 10.51 10.89 -0.73% 144,795 155,116,054
2024-09-25 10.43 11.02 10.21 10.97 +7.55% 188,276 200,293,449
2024-09-24 10.3 10.35 9.86 10.2 -0.39% 130,934 132,231,200
2024-09-23 10.17 10.63 10.14 10.24 -0.87% 159,691 164,863,557
2024-09-20 9.73 11.33 9.73 10.33 +9.43% 206,923 217,149,375
2024-09-19 9.08 9.5 8.92 9.44 +3.96% 67,236 62,333,703
2024-09-18 9.48 9.59 8.9 9.08 -8.84% 98,402 90,398,754
2024-09-13 9.45 10.11 9.16 9.96 +4.95% 90,984 87,471,935
2024-09-12 9.33 9.66 9.33 9.49 +0.74% 64,761 61,710,887
2024-09-11 9.42 9.68 9.21 9.42 +1.4% 69,756 65,778,169
2024-09-10 8.99 9.35 8.78 9.29 +4.15% 45,425 41,378,582
2024-09-09 8.92 9.02 8.7 8.92 -1% 29,311 26,075,649
2024-09-06 9.38 9.41 8.96 9.01 -3.94% 34,077 31,217,265
2024-09-05 9.2 9.4 9.19 9.38 +2.85% 34,664 32,233,646
2024-09-04 9.3 9.35 9.05 9.12 -2.56% 33,598 30,838,997
2024-09-03 9.22 9.38 9.01 9.36 +1.52% 29,846 27,584,994
2024-09-02 9.61 9.79 9.2 9.22 -3.25% 34,550 32,328,480
2024-08-30 9.22 9.66 9.16 9.53 +4.04% 63,217 59,980,200
2024-08-29 9.06 9.24 8.95 9.16 +0.11% 35,097 32,030,467
2024-08-28 8.99 9.19 8.77 9.15 +1.22% 46,310 41,799,071
2024-08-27 9.5 9.5 9 9.04 -9.15% 94,415 87,207,127
2024-08-26 9.68 10.17 9.64 9.95 +1.53% 88,949 88,557,563
2024-08-23 9.34 10.2 9.34 9.8 +4.93% 74,676 72,317,774
2024-08-22 9.64 9.94 9.3 9.34 -3.21% 46,711 44,849,631
2024-08-21 9.65 9.84 9.55 9.65 -0.31% 30,688 29,697,231
2024-08-20 9.95 9.98 9.64 9.68 -2.71% 53,600 52,411,223
2024-08-19 9.83 10.07 9.68 9.95 +1.22% 56,462 56,130,317
2024-08-16 9.79 9.93 9.7 9.83 +0.41% 45,923 45,282,730
2024-08-15 9.48 9.8 9.34 9.79 +2.94% 54,665 52,845,619
2024-08-14 9.54 9.7 9.45 9.51 -0.52% 36,707 35,158,020
2024-08-13 9.46 9.57 9.23 9.56 +2.36% 32,595 30,677,471
2024-08-12 9.36 9.49 9.18 9.34 -2.2% 43,476 40,439,231
2024-08-09 9.65 9.77 9.53 9.55 -0.83% 47,037 45,339,582
2024-08-08 10.02 10.02 9.5 9.63 -4.65% 68,002 65,694,553
2024-08-07 10.06 10.32 9.99 10.1 +0.3% 62,054 62,900,165
2024-08-06 10.06 10.34 9.64 10.07 -0.89% 84,586 84,163,937
2024-08-05 10.67 10.83 10.02 10.16 -6.96% 121,153 126,401,154
2024-08-02 10.3 10.99 10.13 10.92 +4.1% 188,628 201,065,477
2024-08-01 10.39 10.51 10.23 10.49 +0.96% 101,106 104,925,873
2024-07-31 10.07 10.41 10.02 10.39 +3.08% 108,336 111,114,306
2024-07-30 10.27 10.36 10.01 10.08 -2.7% 98,104 99,418,354
2024-07-29 10.53 10.6 10.2 10.36 -0.38% 94,363 97,425,124
2024-07-26 10.52 10.9 10.28 10.4 -3.88% 147,453 154,681,273
2024-07-25 10.94 11.04 10.68 10.82 -3.39% 126,664 137,080,594
2024-07-24 10.73 11.26 10.55 11.2 +0.9% 193,712 210,790,259
2024-07-23 10.57 11.79 10.5 11.1 0% 330,997 367,227,665
2024-07-22 9.41 11.1 9.4 11.1 +20% 252,086 275,083,415
2024-07-19 8.94 9.46 8.85 9.25 +3.47% 48,141 44,064,825
2024-07-18 9 9.11 8.69 8.94 -3.56% 48,817 43,328,034
2024-07-17 9.74 9.74 9.1 9.27 -5.02% 50,102 47,374,042
2024-07-16 9.79 9.87 9.55 9.76 -1.41% 58,619 56,811,882
2024-07-15 9.57 9.91 9.33 9.9 +3.23% 82,232 79,417,761
2024-07-12 9.82 9.91 9.57 9.59 -4% 73,255 71,199,480
2024-07-11 9.75 10.03 9.61 9.99 +2.67% 108,328 106,553,377
2024-07-10 9.3 10 9.21 9.73 +5.08% 116,244 111,795,087
2024-07-09 9.14 9.38 8.74 9.26 +1.31% 83,621 75,808,066
2024-07-08 9.49 9.58 9.08 9.14 -4.69% 96,045 89,033,074
2024-07-05 8.67 10.32 8.48 9.59 +8.85% 146,638 139,508,449
2024-07-04 9.2 9.66 8.77 8.81 -4.76% 81,523 74,182,549
2024-07-03 9.57 9.61 9.18 9.25 -5.13% 101,646 95,193,541
2024-07-02 9.02 10.76 9.02 9.75 +8.7% 135,281 135,332,088
2024-07-01 9 9.11 8.79 8.97 -0.99% 28,764 25,681,970
2024-06-28 9.23 9.5 9.04 9.06 -2.37% 57,505 53,222,684
2024-06-27 9.11 9.61 8.96 9.28 +1.98% 63,595 59,271,063
2024-06-26 8.56 9.15 8.43 9.1 +6.18% 29,733 26,345,456
2024-06-25 8.72 8.8 8.48 8.57 -0.58% 26,556 22,999,164
2024-06-24 9.01 9.04 8.48 8.62 -5.59% 33,002 28,669,594
2024-06-21 9.09 9.27 8.86 9.13 0% 30,273 27,489,091
2024-06-20 9.46 9.54 9.1 9.13 -3.89% 41,083 38,071,153
2024-06-19 9.3 9.67 9.28 9.5 +3.04% 51,830 49,119,863
2024-06-18 8.92 9.25 8.85 9.22 +4.18% 35,356 32,289,118
2024-06-17 8.92 9.07 8.82 8.85 -1.23% 20,162 17,949,541
2024-06-14 8.9 9.05 8.71 8.96 +0.22% 16,465 14,651,543
2024-06-13 8.97 9.14 8.82 8.94 -0.33% 20,724 18,526,427
2024-06-12 8.76 9.05 8.67 8.97 +2.4% 18,231 16,322,670
2024-06-11 8.65 8.84 8.34 8.76 +1.27% 25,616 22,066,858
2024-06-07 8.45 8.74 8.41 8.65 +5.1% 33,762 29,010,188
2024-06-06 8.94 8.98 8.1 8.23 -7.22% 49,885 41,459,591
2024-06-05 9.01 9.09 8.85 8.87 -2.1% 19,606 17,562,050
2024-06-04 9.31 9.39 8.87 9.06 -3.72% 29,460 26,638,938
2024-06-03 9.96 9.96 9.35 9.41 -4.27% 24,972 23,996,808
2024-05-31 9.85 9.94 9.44 9.83 +3.36% 23,605 22,946,249
2024-05-30 9.47 9.6 9.26 9.51 +0.21% 17,081 16,197,018
2024-05-29 9.47 9.67 9.4 9.49 0% 18,626 17,757,089
2024-05-28 9.55 9.79 9.43 9.49 -1.56% 20,177 19,335,132
2024-05-27 9.62 9.68 9.35 9.64 +0.52% 21,436 20,345,329
2024-05-24 9.87 10.05 9.58 9.59 -2.24% 21,589 21,000,453
2024-05-23 10.01 10.13 9.78 9.81 -2.87% 20,535 20,339,044
2024-05-22 9.94 10.12 9.83 10.1 +1.2% 20,653 20,718,517
2024-05-21 10.31 10.38 9.9 9.98 -2.44% 38,797 39,051,544
2024-05-20 10.29 10.56 10.03 10.23 -0.49% 47,351 48,802,391
2024-05-17 9.86 10.28 9.85 10.28 +3.52% 34,180 34,600,640
2024-05-16 9.63 10.08 9.63 9.93 +3.44% 28,178 27,909,402
2024-05-15 9.67 9.8 9.45 9.6 -0.72% 18,311 17,657,444
2024-05-14 9.47 9.76 9.42 9.67 +3.09% 26,496 25,391,188
2024-05-13 9.95 9.98 9.36 9.38 -5.92% 33,014 31,438,902
2024-05-10 10.24 10.34 9.93 9.97 -2.16% 22,600 22,683,850
2024-05-09 10.05 10.31 10.05 10.19 +0.59% 14,884 15,197,084
2024-05-08 10.36 10.38 10.06 10.13 -2.22% 19,937 20,275,620
2024-05-07 10.16 10.36 10.1 10.36 +1.07% 20,412 20,942,509
2024-05-06 10.47 10.57 10.15 10.25 +0.2% 29,071 29,906,781
2024-04-30 10.28 10.51 10 10.23 -0.49% 33,158 33,996,608
2024-04-29 9.99 10.36 9.85 10.28 +2.8% 46,863 47,556,339
2024-04-26 9.74 10.04 9.58 10 +2.46% 30,480 30,120,689
2024-04-25 9.6 9.88 9.45 9.76 +1.46% 33,657 32,673,268
2024-04-24 9.26 9.69 9.21 9.62 +4.11% 33,758 32,183,980
2024-04-23 8.94 9.29 8.88 9.24 +5.24% 35,069 31,941,590
2024-04-22 8.8 8.88 8.42 8.78 -0.45% 25,763 22,435,078
2024-04-19 8.8 9.03 8.73 8.82 -1.56% 31,639 28,001,584
2024-04-18 9.06 9.22 8.86 8.96 -2.18% 34,881 31,559,401
2024-04-17 8.39 9.16 8.39 9.16 +12.81% 46,672 41,441,237
2024-04-16 9.14 9.14 8.04 8.12 -11.64% 53,237 44,400,334
2024-04-15 10.05 10.15 8.96 9.19 -8.28% 49,697 46,705,855
2024-04-12 10.18 10.39 10 10.02 -1.38% 25,794 26,240,606
2024-04-11 10.15 10.42 10 10.16 +0.49% 24,392 24,993,626
2024-04-10 10.57 10.63 9.97 10.11 -4.26% 29,419 29,951,237
2024-04-09 10.48 10.63 10.35 10.56 +1.54% 26,197 27,511,213
2024-04-08 10.95 11.03 10.39 10.4 -5.8% 35,012 37,232,259
2024-04-03 11.47 11.59 10.85 11.04 -2.3% 37,102 41,115,382
2024-04-02 11.41 11.47 11.22 11.3 -1.14% 27,525 31,178,350
2024-04-01 11.33 11.45 11.22 11.43 +1.42% 30,448 34,551,955
2024-03-29 11.11 11.31 10.86 11.27 +1.62% 34,168 37,972,819
2024-03-28 10.6 11.23 10.51 11.09 +4.72% 42,532 46,728,131
2024-03-27 10.99 11.14 10.5 10.59 -4.94% 38,817 41,736,919
2024-03-26 11.31 11.58 10.91 11.14 -2.28% 37,953 42,341,986
2024-03-25 11.8 11.94 11.33 11.4 -3.31% 40,479 47,222,367
2024-03-22 11.95 12.02 11.4 11.79 -1.34% 49,238 57,672,993
2024-03-21 11.95 12.15 11.68 11.95 +0.67% 49,148 58,643,163
2024-03-20 11.63 11.89 11.63 11.87 +2.33% 43,092 50,712,638
2024-03-19 11.66 11.77 11.55 11.6 -0.17% 50,499 58,825,117
2024-03-18 11.31 11.68 11.2 11.62 +2.92% 66,681 76,559,008
2024-03-15 11.07 11.42 10.84 11.29 +2.26% 59,969 67,090,454
2024-03-14 11.11 11.22 10.8 11.04 -1.43% 39,927 43,989,738
2024-03-13 11.17 11.39 11.03 11.2 +0.63% 50,466 56,746,396
2024-03-12 10.88 11.14 10.77 11.13 +2.87% 56,677 62,305,019
2024-03-11 10.66 10.85 10.5 10.82 +1.88% 37,614 40,173,361
2024-03-08 10.45 10.65 10.31 10.62 +1.63% 31,611 33,205,152
2024-03-07 10.6 10.81 10.32 10.45 -2.43% 45,404 48,060,982
2024-03-06 10.6 10.82 10.29 10.71 +0.28% 58,536 61,882,065
2024-03-05 11.01 11.11 10.61 10.68 -4.04% 45,189 48,885,353
2024-03-04 11.18 11.49 10.82 11.13 -0.27% 60,588 67,229,014
2024-03-01 10.56 11.23 10.56 11.16 +5.78% 75,906 82,973,460
2024-02-29 9.94 10.56 9.9 10.55 +4.87% 70,713 73,049,321
2024-02-28 11.2 11.62 10.01 10.06 -11.05% 113,897 125,192,222
2024-02-27 10.88 11.31 10.81 11.31 +2.72% 70,486 77,830,119
2024-02-26 10.84 11.37 10.53 11.01 +1.01% 85,235 93,182,005
2024-02-23 10.16 10.97 9.98 10.9 +8.03% 71,436 74,433,793
2024-02-22 9.5 10.09 9.38 10.09 +7.68% 63,337 61,942,687
2024-02-21 8.9 9.76 8.9 9.37 +3.65% 65,768 62,095,384
2024-02-20 9 9.13 8.72 9.04 +0.33% 50,530 45,255,242
2024-02-19 8.4 9.16 8.4 9.01 +10.82% 71,279 62,858,460
2024-02-08 7.16 8.18 7.01 8.13 +13.71% 73,646 56,263,153
2024-02-07 7.75 7.89 7.1 7.15 -7.38% 100,772 74,961,120
2024-02-06 7.82 8.17 6.92 7.72 -3.86% 96,680 71,968,496
2024-02-05 9.8 9.8 7.88 8.03 -18.48% 83,963 70,165,161
2024-02-02 10.6 10.85 9.41 9.85 -6.81% 51,003 51,132,098
2024-02-01 10.83 10.91 10.2 10.57 -2.49% 40,515 42,691,201
2024-01-31 11.66 11.68 10.74 10.84 -7.9% 41,458 46,213,652
2024-01-30 12.3 12.38 11.74 11.77 -4.54% 24,460 29,385,712
2024-01-29 12.96 13.18 12.31 12.33 -4.86% 25,631 32,155,939
2024-01-26 12.9 13.26 12.85 12.96 0% 22,244 29,057,324
2024-01-25 12.29 12.97 12.12 12.96 +5.54% 38,240 48,152,448
2024-01-24 12.2 12.38 11.69 12.28 +0.74% 42,338 50,890,514
2024-01-23 12.75 12.78 11.9 12.19 -3.94% 48,956 59,819,250
2024-01-22 13.66 13.8 12.57 12.69 -6.83% 28,135 37,018,856
2024-01-19 13.88 13.98 13.57 13.62 -1.87% 23,321 32,059,528
2024-01-18 14.22 14.4 13.49 13.88 -3.07% 40,835 56,421,127
2024-01-17 14.36 14.67 14.2 14.32 -0.42% 37,041 53,404,064
2024-01-16 14.54 14.65 14.1 14.38 -1.1% 26,537 37,962,536
2024-01-15 15.03 15.03 14.3 14.54 -3.26% 41,457 60,096,952
2024-01-12 15.2 15.43 14.96 15.03 -1.57% 34,333 51,960,897
2024-01-11 14.56 15.35 14.52 15.27 +5.17% 43,019 64,820,235
2024-01-10 14.74 14.86 14.4 14.52 -1.96% 24,959 36,349,795
2024-01-09 14.76 15.13 14.75 14.81 +0.75% 30,895 46,107,897
2024-01-08 15.2 15.2 14.7 14.7 -2.91% 36,970 55,048,721
2024-01-05 15.37 15.37 14.98 15.14 -1.37% 37,620 56,997,093
2024-01-04 15.22 15.47 15.04 15.35 +1.05% 29,332 44,865,082
2024-01-03 15.15 15.25 14.98 15.19 -0.33% 19,870 30,045,018
2024-01-02 14.94 15.29 14.88 15.24 +1.8% 29,080 44,041,819

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

чжПчЯ│цОзшВб 300071

2024年至今

цвжхдйхо╢х▒Е 603216

近期数据

ц│░ш╛╛шВбф╗╜ 000652

2023年全年

ш╖пх╛╖чОпхвГ 688156

近半年

цЭнчФ╡шВбф╗╜ 603618

2023年全年

х╛╖цШМшВбф╗╜ 605555

近半年

хНОф╕ЪщжЩцЦЩ 300886

2022-2023两年

щХ┐ц▒ЯшпБхИ╕ 000783

2023年全年

щЗСхИйхНОчФ╡ 300069

近半年

шЛ▒щгЮчЙ╣ 300582

2024年一季度

热门概念板块

5G通信

ф╕нхдйчзСцКА (600522)

2023年全年
AI人工智能
生物医药

цЩ║щгЮчФЯчЙй (300122)

2023年全年
元宇宙
医疗器械

ш┐ИчСЮхМ╗чЦЧ (300760)

近半年
光伏产业
智能制造
数字经济

хоЭф┐бш╜пф╗╢ (600845)

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