чЩ╛х╖ЭчХЕщУ╢ 300614

数据更新至:

添加到对比分析

11.77 +2.71%

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

11.77
+2.71% +0.31
11.6
开盘价
11.93
最高价
11.26
最低价
35,229
成交量
数据更新至: 2025-03-25

技术指标

11.87
MA5 (5日均线)
11.74
MA10 (10日均线)
11.34
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 11.6 11.93 11.26 11.77 +2.71% 35,229 41,219,396
2025-03-24 12 12.12 11.18 11.46 -4.74% 47,785 55,602,189
2025-03-21 12.23 12.23 11.91 12.03 -0.41% 24,470 29,364,260
2025-03-20 12 12.16 11.88 12.08 +0.67% 33,262 39,973,835
2025-03-19 11.9 12.26 11.69 12 +0.33% 42,230 50,730,645
2025-03-18 11.56 11.96 11.51 11.96 +3.01% 48,698 57,396,269
2025-03-17 11.78 11.78 11.33 11.61 +0.26% 39,574 45,673,594
2025-03-14 11.54 11.62 11.29 11.58 +1.31% 38,997 44,734,141
2025-03-13 11.54 11.85 11.1 11.43 0% 41,084 46,805,666
2025-03-12 11.26 11.49 11.05 11.43 +2.79% 32,346 36,558,168
2025-03-11 11.06 11.2 11 11.12 -0.89% 15,929 17,643,494
2025-03-10 11.06 11.48 11.06 11.22 +0.99% 24,388 27,380,768
2025-03-07 11.04 11.25 10.9 11.11 +1% 26,417 29,302,517
2025-03-06 10.84 11.15 10.71 11 +1.38% 27,988 30,682,894
2025-03-05 10.74 10.93 10.56 10.85 +0.56% 21,743 23,276,484
2025-03-04 10.7 10.98 10.65 10.79 -0.09% 22,612 24,444,604
2025-03-03 10.58 11.02 10.55 10.8 +2.66% 28,719 31,178,213
2025-02-28 10.96 10.96 10.48 10.52 -4.19% 23,291 24,829,844
2025-02-27 11.02 11.11 10.72 10.98 -0.36% 26,360 28,786,726
2025-02-26 11.19 11.36 10.91 11.02 -1.52% 24,097 26,661,774
2025-02-25 11.18 11.4 11.1 11.19 -1.41% 25,359 28,540,909
2025-02-24 10.96 11.35 10.84 11.35 +4.51% 61,935 69,034,548
2025-02-21 10.56 10.93 10.41 10.86 +2.07% 38,289 40,828,757
2025-02-20 10.48 10.64 10.18 10.64 +1.53% 38,330 39,868,768
2025-02-19 10.56 10.86 10.38 10.48 -0.95% 39,650 41,938,904
2025-02-18 10.81 10.96 10.37 10.58 -0.47% 58,859 62,543,438
2025-02-17 10.44 10.76 10.31 10.63 +1.82% 39,204 41,536,909
2025-02-14 10.38 10.47 10.28 10.44 +0.87% 27,387 28,402,715
2025-02-13 10.26 10.49 10.16 10.35 +0.29% 52,027 53,660,127
2025-02-12 9.56 10.35 9.53 10.32 +7.95% 68,354 68,259,737
2025-02-11 9.73 9.78 9.49 9.56 -1.34% 23,542 22,543,617
2025-02-10 9.53 9.71 9.5 9.69 +2.11% 20,785 19,993,253
2025-02-07 9.44 9.67 9.41 9.49 +0.53% 27,889 26,643,406
2025-02-06 9.37 9.47 9.2 9.44 +0.75% 24,238 22,733,988
2025-02-05 9.2 9.41 9.07 9.37 +3.42% 24,644 22,971,081
2025-01-27 9.03 9.34 9 9.06 +1.46% 33,255 30,576,128
2025-01-24 8.9 9.05 8.79 8.93 +0.34% 23,922 21,273,410
2025-01-23 9.05 9.19 8.9 8.9 -0.67% 27,172 24,605,310
2025-01-22 9 9.09 8.86 8.96 -1.43% 21,467 19,242,225
2025-01-21 9.35 9.46 8.99 9.09 -2.15% 26,824 24,449,330
2025-01-20 9.12 9.38 8.94 9.29 +2.2% 25,342 23,397,520
2025-01-17 9.19 9.25 9.04 9.09 -1.52% 20,270 18,493,183
2025-01-16 9.21 9.37 9.13 9.23 +0.98% 25,501 23,618,014
2025-01-15 9.31 9.52 9.1 9.14 -1.83% 29,814 27,434,941
2025-01-14 8.81 9.36 8.68 9.31 +8% 47,930 43,605,788
2025-01-13 8.46 8.65 8.21 8.62 +1.41% 23,882 20,212,747
2025-01-10 8.87 8.95 8.36 8.5 -4.17% 19,929 17,295,432
2025-01-09 8.95 9.02 8.75 8.87 -0.34% 20,069 17,865,084
2025-01-08 8.95 9.05 8.6 8.9 -1.44% 28,863 25,597,618
2025-01-07 8.72 9.05 8.65 9.03 +4.03% 28,708 25,390,149
2025-01-06 8.81 8.85 8.27 8.68 -1.03% 28,342 24,506,227
2025-01-03 9.3 9.38 8.75 8.77 -5.5% 33,912 30,507,568
2025-01-02 9.46 9.73 9.2 9.28 -2.11% 28,647 27,176,696
2024-12-31 9.84 9.93 9.48 9.48 -2.67% 25,825 25,003,912
2024-12-30 10.23 10.23 9.71 9.74 -4.7% 42,654 41,906,308
2024-12-27 10.02 10.33 9.97 10.22 +2.3% 38,370 39,226,991
2024-12-26 9.96 10.16 9.9 9.99 +1.01% 23,049 23,153,040
2024-12-25 10.29 10.3 9.6 9.89 -3.51% 38,180 37,712,679
2024-12-24 10.35 10.47 10 10.25 -0.87% 30,264 30,897,261
2024-12-23 11.36 11.36 10.22 10.34 -8.82% 63,633 67,569,832
2024-12-20 11.32 11.56 11.24 11.34 +0.53% 36,247 41,364,000
2024-12-19 11.6 11.72 11.19 11.28 -3.18% 49,696 56,320,748
2024-12-18 11.71 12.08 11.24 11.65 -0.94% 68,589 79,987,033
2024-12-17 12.5 12.62 11.63 11.76 -5.84% 87,480 105,589,626
2024-12-16 12 13 11.99 12.49 +4.17% 119,378 150,517,841
2024-12-13 12.1 12.21 11.9 11.99 -0.91% 56,142 67,644,344
2024-12-12 11.73 12.11 11.66 12.1 +3.42% 77,767 92,833,381
2024-12-11 11.48 11.73 11.43 11.7 +1.65% 39,112 45,314,194
2024-12-10 11.81 11.84 11.46 11.51 +0.26% 46,771 54,488,502
2024-12-09 11.55 11.7 11.34 11.48 -0.86% 36,941 42,454,449
2024-12-06 11.51 11.64 11.36 11.58 +0.96% 56,148 64,715,472
2024-12-05 11.33 11.57 11.24 11.47 +1.5% 50,450 57,655,746
2024-12-04 11.4 11.97 11.23 11.3 -1.31% 80,545 92,923,272
2024-12-03 11.49 11.54 11.25 11.45 -0.35% 36,535 41,517,761
2024-12-02 11.3 11.49 11.22 11.49 +2.59% 45,628 52,093,378
2024-11-29 11.34 11.41 11.02 11.2 -1.32% 52,443 58,917,596
2024-11-28 11.2 11.66 11.15 11.35 +1.7% 59,386 67,503,920
2024-11-27 10.96 11.2 10.49 11.16 +0.54% 64,745 70,042,051
2024-11-26 11.55 11.65 11.04 11.1 -4.72% 80,237 90,329,980
2024-11-25 11.86 12 11.21 11.65 -4.19% 138,035 158,120,186
2024-11-22 11.75 12.68 11.75 12.16 +2.18% 140,577 172,591,697
2024-11-21 12.02 12.29 11.64 11.9 -1.08% 95,850 114,413,028
2024-11-20 11.02 12.45 10.99 12.03 +9.07% 136,801 162,045,164
2024-11-19 10.68 11.03 10.55 11.03 +3.57% 23,890 25,740,219
2024-11-18 11.02 11.17 10.51 10.65 -3.18% 32,150 34,533,875
2024-11-15 11.2 11.42 10.96 11 -1.87% 29,501 33,040,173
2024-11-14 11.5 11.62 11.14 11.21 -2.86% 32,332 36,660,930
2024-11-13 11.5 11.72 11.2 11.54 0% 45,173 51,712,222
2024-11-12 11.59 11.85 11.34 11.54 -1.2% 55,565 64,358,870
2024-11-11 11.36 11.78 11.23 11.68 +2.55% 53,180 61,346,403
2024-11-08 12 12.02 11.31 11.39 -3.56% 84,124 97,300,373
2024-11-07 11.2 11.81 11.11 11.81 +4.61% 108,295 124,909,172
2024-11-06 10.88 11.69 10.63 11.29 +4.34% 94,780 106,616,947
2024-11-05 10.71 10.96 10.54 10.82 +2.27% 37,303 40,004,333
2024-11-04 10.43 10.63 10.23 10.58 +2.03% 21,701 22,721,198
2024-11-01 11.06 11.18 10.3 10.37 -5.9% 43,682 46,236,544
2024-10-31 10.76 11.1 10.7 11.02 +4.06% 32,647 35,776,952
2024-10-30 10.79 10.85 10.44 10.59 -1.85% 24,468 26,093,177
2024-10-29 11.39 11.69 10.75 10.79 -5.27% 41,001 45,219,364
2024-10-28 11.21 11.4 11.04 11.39 +3.26% 29,200 32,897,351
2024-10-25 10.73 11.12 10.73 11.03 +3.28% 26,567 29,155,818
2024-10-24 10.85 10.9 10.6 10.68 -1.48% 22,372 23,965,699
2024-10-23 10.87 11.09 10.75 10.84 -0.82% 31,467 34,419,937
2024-10-22 10.83 10.94 10.6 10.93 +1.67% 30,651 33,096,694
2024-10-21 10.53 10.88 10.4 10.75 +3.37% 40,335 42,926,229
2024-10-18 10.35 10.61 10.15 10.4 +1.96% 31,489 32,778,326
2024-10-17 10.52 10.68 10.15 10.2 -1.54% 27,795 28,890,418
2024-10-16 10.3 10.49 10.19 10.36 +0.39% 22,941 23,777,388
2024-10-15 10.51 10.75 10.27 10.32 -1.81% 31,254 32,924,751
2024-10-14 10.2 10.65 10 10.51 +5.1% 39,871 41,094,485
2024-10-11 10.61 10.61 9.89 10 -5.57% 38,619 39,408,071
2024-10-10 10.56 10.93 10.36 10.59 +2.22% 41,669 44,509,116
2024-10-09 11.6 11.61 10.36 10.36 -12.94% 63,127 69,240,454
2024-10-08 12.81 12.81 11.3 11.9 +10.29% 88,372 105,056,136
2024-09-30 9.7 11 9.61 10.79 +15.77% 73,314 75,138,894
2024-09-27 9.04 9.43 8.94 9.32 +5.43% 36,038 33,096,032
2024-09-26 8.61 8.85 8.61 8.84 +2.2% 18,766 16,431,371
2024-09-25 8.58 8.79 8.55 8.65 +2.13% 23,219 20,160,123
2024-09-24 8.21 8.47 8.16 8.47 +3.8% 21,333 17,798,239
2024-09-23 8.12 8.21 7.98 8.16 +0.74% 11,794 9,585,090
2024-09-20 8.23 8.23 8.03 8.1 -1.1% 13,264 10,732,692
2024-09-19 7.91 8.25 7.86 8.19 +4.33% 23,705 19,192,768
2024-09-18 8.12 8.16 7.72 7.85 -2.97% 19,185 15,051,853
2024-09-13 8.45 8.5 8.08 8.09 -4.37% 19,467 16,008,059
2024-09-12 8.55 8.65 8.46 8.46 -0.59% 18,013 15,461,934
2024-09-11 8.56 8.63 8.47 8.51 -0.82% 9,918 8,476,409
2024-09-10 8.42 8.58 8.34 8.58 +1.78% 15,920 13,501,461
2024-09-09 8.5 8.59 8.35 8.43 -1.75% 15,203 12,866,150
2024-09-06 8.66 8.8 8.48 8.58 -1.04% 17,826 15,351,387
2024-09-05 8.44 8.68 8.44 8.67 +2.73% 15,525 13,311,149
2024-09-04 8.42 8.53 8.36 8.44 -0.59% 11,929 10,076,022
2024-09-03 8.46 8.57 8.37 8.49 -0.35% 15,628 13,239,855
2024-09-02 8.66 8.82 8.51 8.52 -1.96% 20,160 17,452,958
2024-08-30 8.56 8.79 8.44 8.69 +1.4% 17,355 15,046,142
2024-08-29 8.47 8.6 8.33 8.57 +1.54% 13,810 11,740,104
2024-08-28 8.23 8.51 8.1 8.44 +2.3% 18,490 15,472,694
2024-08-27 8.4 8.49 8.17 8.25 -2.37% 18,598 15,483,700
2024-08-26 8.23 8.48 8.23 8.45 +1.93% 17,264 14,493,802
2024-08-23 8.34 8.45 8.16 8.29 -1.66% 18,346 15,207,125
2024-08-22 8.49 8.64 8.31 8.43 -0.71% 19,072 16,120,862
2024-08-21 8.5 8.65 8.37 8.49 -0.24% 15,139 12,906,717
2024-08-20 8.69 8.79 8.46 8.51 -2.07% 21,049 18,118,787
2024-08-19 8.72 8.82 8.58 8.69 -0.69% 16,485 14,369,025
2024-08-16 8.96 9.03 8.68 8.75 -2.56% 26,160 23,026,334
2024-08-15 8.99 9.12 8.84 8.98 -0.55% 24,712 22,231,082
2024-08-14 8.96 9.23 8.96 9.03 +0.67% 31,346 28,496,911
2024-08-13 8.88 9.1 8.62 8.97 -0.55% 53,241 47,203,833
2024-08-12 9.5 9.75 8.84 9.02 +1.58% 76,511 70,320,965
2024-08-09 9.11 9.11 8.78 8.88 -1.11% 14,895 13,340,566
2024-08-08 8.93 9.13 8.68 8.98 +0.67% 23,192 20,681,833
2024-08-07 8.9 9.01 8.77 8.92 +1.02% 15,439 13,740,478
2024-08-06 8.57 8.84 8.57 8.83 +3.15% 15,957 13,928,265
2024-08-05 8.89 9.11 8.56 8.56 -3.71% 18,909 16,719,092
2024-08-02 9.01 9.13 8.88 8.89 -1.98% 14,040 12,654,837
2024-08-01 9.09 9.16 9 9.07 -0.11% 16,765 15,220,502
2024-07-31 8.86 9.09 8.76 9.08 +2.83% 19,706 17,670,118
2024-07-30 8.75 8.9 8.63 8.83 +1.26% 14,741 12,992,082
2024-07-29 8.68 8.78 8.55 8.72 +0.69% 14,559 12,635,072
2024-07-26 8.52 8.67 8.51 8.66 +1.76% 15,762 13,561,552
2024-07-25 8.32 8.57 8.15 8.51 +1.07% 20,912 17,559,328
2024-07-24 8.5 8.65 8.24 8.42 -0.71% 22,576 18,881,450
2024-07-23 8.68 8.92 8.4 8.48 -2.3% 26,616 23,189,767
2024-07-22 8.51 8.75 8.42 8.68 +2% 16,179 13,910,848
2024-07-19 8.72 8.75 8.37 8.51 -0.58% 27,833 23,831,785
2024-07-18 8.58 8.59 8.3 8.56 -0.23% 16,244 13,679,489
2024-07-17 9 9 8.56 8.58 -2.72% 16,789 14,573,763
2024-07-16 8.88 8.95 8.72 8.82 +0.34% 15,609 13,735,533
2024-07-15 9 9.02 8.74 8.79 -2.33% 14,548 12,837,814
2024-07-12 9.1 9.2 8.91 9 -0.66% 20,448 18,559,561
2024-07-11 8.75 9.11 8.74 9.06 +4.86% 28,365 25,418,240
2024-07-10 8.63 8.84 8.41 8.64 +0.7% 24,099 20,869,293
2024-07-09 8.39 8.62 8.21 8.58 +1.3% 21,942 18,488,623
2024-07-08 8.74 8.81 8.45 8.47 -4.29% 18,059 15,427,987
2024-07-05 8.66 8.88 8.53 8.85 +2.19% 19,103 16,697,993
2024-07-04 9.1 9.16 8.66 8.66 -5.15% 24,058 21,184,579
2024-07-03 9.2 9.23 9.06 9.13 -0.76% 16,986 15,556,094
2024-07-02 9 9.31 8.87 9.2 +2.68% 27,924 25,555,720
2024-07-01 9.09 9.21 8.77 8.96 -1.43% 21,966 19,643,627
2024-06-28 9.06 9.3 8.9 9.09 +0.44% 16,937 15,406,324
2024-06-27 9.19 9.31 8.92 9.05 -1.31% 22,139 20,213,370
2024-06-26 8.75 9.2 8.52 9.17 +5.52% 34,074 30,250,044
2024-06-25 8.9 9.02 8.64 8.69 -0.46% 24,217 21,335,691
2024-06-24 9.13 9.25 8.71 8.73 -5.01% 27,915 24,759,717
2024-06-21 9.23 9.45 9.04 9.19 -0.54% 18,171 16,792,800
2024-06-20 9.61 9.63 9.22 9.24 -3.85% 17,377 16,260,855
2024-06-19 9.51 9.78 9.43 9.61 +0.52% 21,985 21,078,195
2024-06-18 9.3 9.57 9.25 9.56 +2.8% 18,876 17,857,013
2024-06-17 9.65 9.65 9.22 9.3 -2.62% 21,160 19,801,250
2024-06-14 9.74 9.82 9.5 9.55 -1.95% 19,281 18,596,896
2024-06-13 9.9 10.05 9.68 9.74 -1.32% 21,795 21,381,620
2024-06-12 9.78 9.98 9.56 9.87 +2.17% 23,638 23,190,767
2024-06-11 9.88 9.88 9.4 9.66 -2.13% 25,642 24,538,033
2024-06-07 9.49 9.92 9.36 9.87 +6.24% 35,224 34,183,268
2024-06-06 9.94 10.01 9.17 9.29 -6.26% 33,830 32,021,463
2024-06-05 10.1 10.14 9.91 9.91 -2.94% 21,675 21,649,427
2024-06-04 10.52 10.52 9.88 10.21 -3.04% 33,186 33,480,931
2024-06-03 10.85 10.91 10.3 10.53 -3.39% 40,161 42,405,970
2024-05-31 11.01 11.18 10.87 10.9 -3.11% 45,884 50,285,684
2024-05-30 11.78 12.27 11.15 11.25 -2.26% 59,992 70,145,175
2024-05-29 11.75 11.84 11.36 11.51 -2.04% 58,604 67,756,480
2024-05-28 11.33 12 11.24 11.75 +2.17% 69,029 80,886,412
2024-05-27 11.29 11.9 11 11.5 +3.32% 64,062 73,100,291
2024-05-24 11.1 11.84 10.94 11.13 +2.11% 48,165 54,736,755
2024-05-23 11.41 11.48 10.88 10.9 -4.3% 30,606 33,946,097
2024-05-22 10.93 11.45 10.9 11.39 +4.02% 41,318 46,539,552
2024-05-21 11.35 11.37 10.86 10.95 -3.95% 42,963 47,290,151
2024-05-20 11.26 11.59 11.26 11.4 -0.35% 32,178 36,729,466
2024-05-17 11.52 11.86 11.3 11.44 -0.69% 41,469 47,900,995
2024-05-16 11.5 11.68 11.42 11.52 +0.26% 35,920 41,429,593
2024-05-15 11.88 11.92 11.38 11.49 -3.2% 52,530 60,412,797
2024-05-14 12.1 12.21 11.56 11.87 -1.82% 90,889 107,494,451
2024-05-13 13.01 13.18 11.92 12.09 -9.91% 114,470 145,025,239
2024-05-10 12.6 13.81 12.13 13.42 +2.99% 154,531 198,491,505
2024-05-09 11.7 13.05 11.7 13.03 +9.87% 112,188 140,598,405
2024-05-08 11.53 12.61 11.34 11.86 +2.68% 77,648 92,898,130
2024-05-07 11.32 11.55 11.25 11.55 +1.85% 22,038 25,121,128
2024-05-06 10.92 11.47 10.86 11.34 +5% 26,403 29,594,176
2024-04-30 11.06 11.12 10.57 10.8 -1.55% 32,959 35,506,861
2024-04-29 10.42 10.98 10.3 10.97 +5.28% 29,901 32,191,506
2024-04-26 10.36 10.52 10.1 10.42 -0.1% 27,324 28,269,189
2024-04-25 10.44 10.63 10.29 10.43 +0.19% 21,396 22,437,752
2024-04-24 10.26 10.55 10.17 10.41 +2.36% 25,772 26,804,358
2024-04-23 10.03 10.3 9.81 10.17 +3.14% 29,355 29,641,525
2024-04-22 10.03 10.21 9.6 9.86 -1.89% 24,518 24,261,982
2024-04-19 10.07 10.25 9.74 10.05 -0.2% 24,503 24,531,269
2024-04-18 10.27 10.49 9.81 10.07 -2.14% 33,346 33,656,906
2024-04-17 9.29 10.35 9.29 10.29 +12.09% 47,356 47,590,390
2024-04-16 10.5 10.5 9.15 9.18 -12.82% 49,708 47,289,945
2024-04-15 12.08 12.41 10.38 10.53 -13.76% 57,054 62,730,690
2024-04-12 12.53 12.75 12.18 12.21 -2.63% 18,998 23,586,281
2024-04-11 12.27 12.81 12.08 12.54 +1.29% 23,464 29,468,519
2024-04-10 12.92 13.01 12.16 12.38 -4.62% 25,884 32,239,583
2024-04-09 12.66 13.02 12.58 12.98 +2.93% 21,629 27,829,486
2024-04-08 13.42 13.42 12.61 12.61 -5.05% 25,384 32,648,333
2024-04-03 13.47 13.6 13.03 13.28 -1.04% 18,237 24,085,692
2024-04-02 13.44 13.53 13.23 13.42 +0.07% 18,159 24,307,243
2024-04-01 13.17 13.43 13 13.41 +3.71% 20,733 27,517,029
2024-03-29 12.82 13.1 12.79 12.93 +0.86% 18,386 23,778,236
2024-03-28 12.45 12.93 12.35 12.82 +3.3% 21,373 27,121,354
2024-03-27 12.95 13.1 12.4 12.41 -4.24% 24,172 30,698,287
2024-03-26 12.85 13.12 12.67 12.96 +0.78% 22,971 29,602,651
2024-03-25 13.37 13.39 12.86 12.86 -3.89% 24,031 31,527,525
2024-03-22 13.73 13.82 13.25 13.38 -2.55% 30,640 41,210,102
2024-03-21 13.88 14.02 13.5 13.73 -1.08% 25,775 35,341,146
2024-03-20 13.74 13.88 13.54 13.88 +1.39% 24,342 33,367,945
2024-03-19 13.68 13.86 13.57 13.69 +0.07% 26,199 35,859,469
2024-03-18 13.5 13.68 13.39 13.68 +1.86% 31,451 42,507,080
2024-03-15 13.16 13.57 12.91 13.43 +1.36% 36,953 49,108,760
2024-03-14 13.14 13.46 12.9 13.25 +0.84% 26,924 35,576,501
2024-03-13 13.3 13.3 12.84 13.14 +0.15% 21,485 28,008,575
2024-03-12 13.06 13.12 12.72 13.12 +1.94% 23,742 30,713,822
2024-03-11 12.65 12.87 12.42 12.87 +3.04% 18,885 23,999,377
2024-03-08 12.38 12.59 12.16 12.49 +1.13% 17,675 21,879,640
2024-03-07 12.74 12.74 12.27 12.35 -0.64% 20,751 26,020,488
2024-03-06 12.46 12.64 12.01 12.43 +1.39% 19,579 24,259,836
2024-03-05 12.84 12.84 12.21 12.26 -3.77% 29,108 36,028,087
2024-03-04 12.78 13.16 12.55 12.74 -0.86% 24,463 31,247,475
2024-03-01 12.8 13.28 12.61 12.85 +1.5% 26,269 33,763,596
2024-02-29 12.1 12.72 11.88 12.66 +3.35% 29,545 36,996,825
2024-02-28 13.88 14.19 12.2 12.25 -11.17% 44,478 59,081,982
2024-02-27 13.32 13.8 13.18 13.79 +3.61% 21,351 28,984,107
2024-02-26 13.01 13.83 12.91 13.31 +3.26% 35,374 47,381,901
2024-02-23 12.44 12.96 12.37 12.89 +4.37% 24,564 31,112,860
2024-02-22 12.01 12.44 12.01 12.35 +2.32% 21,890 26,873,792
2024-02-21 11.65 12.35 11.5 12.07 +2.72% 29,462 35,662,846
2024-02-20 11.57 11.89 11.35 11.75 +0.86% 28,483 33,091,166
2024-02-19 10.57 11.88 10.57 11.65 +9.8% 44,762 51,607,045
2024-02-08 9.61 10.79 8.44 10.61 +10.06% 55,146 54,002,318
2024-02-07 10.51 10.68 9.59 9.64 -7.93% 47,297 47,433,581
2024-02-06 10.7 11.19 9.36 10.47 -3.86% 53,033 53,522,837
2024-02-05 12.54 12.78 10.69 10.89 -14.92% 46,735 53,162,279
2024-02-02 13.92 14.24 12.35 12.8 -8.38% 29,625 39,118,255
2024-02-01 13.76 14.01 13.35 13.97 +0.5% 38,707 53,325,799
2024-01-31 14.81 15.1 13.9 13.9 -8.13% 34,711 49,980,901
2024-01-30 15.39 15.69 15.09 15.13 -2.32% 16,909 26,023,076
2024-01-29 16.28 16.37 15.49 15.49 -4.85% 20,027 31,606,559
2024-01-26 16.54 16.83 16.26 16.28 -1.15% 19,548 32,410,845
2024-01-25 15.72 16.47 15.65 16.47 +4.64% 19,034 30,771,562
2024-01-24 15.76 15.99 15.08 15.74 -0.13% 22,422 34,849,813
2024-01-23 16.26 16.29 15.33 15.76 +0.06% 17,221 27,082,284
2024-01-22 16.85 16.85 15.61 15.75 -6.53% 24,664 39,945,995
2024-01-19 17.05 17.29 16.76 16.85 -1.17% 13,647 23,133,019
2024-01-18 17.18 17.27 16.45 17.05 -0.76% 22,727 38,246,558
2024-01-17 17.79 17.9 17.14 17.18 -3.43% 14,583 25,437,180
2024-01-16 18.26 18.26 17.38 17.79 -1.5% 23,290 41,265,658
2024-01-15 18.4 18.63 17.86 18.06 -2.38% 17,592 31,848,540
2024-01-12 18.58 19.03 18.47 18.5 +0.54% 23,374 43,791,029
2024-01-11 18.46 18.46 18.05 18.4 +1.32% 14,829 27,112,956
2024-01-10 18.17 18.53 17.83 18.16 -0.87% 15,597 28,393,821
2024-01-09 18.18 18.56 18.1 18.32 +0.33% 19,208 35,158,864
2024-01-08 18.97 18.98 18.24 18.26 -3.95% 25,886 47,992,832
2024-01-05 19.22 19.48 18.85 19.01 -2.16% 25,573 48,849,529
2024-01-04 19.46 19.81 19.1 19.43 -0.56% 35,929 69,924,308
2024-01-03 18.94 19.88 18.84 19.54 +2.52% 46,924 91,592,107
2024-01-02 18.8 19.3 18.8 19.06 +1.76% 20,926 39,912,125

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

ц╡Щц▒Яф╗ЩщАЪ 603239

2024年至今

цмзцЩох║╖шзЖ 300595

2022-2023两年

щгОшМГшВбф╗╜ 601700

2024年至今

хдзшГЬш╛╛ 603687

近半年

ф╕ЬцЦ╣ш┤вхпМ 300059

2023年全年

ф╕Кц╡╖хЗдхЗ░ 600679

2024年一季度

цМпщВжцЩ║шГ╜ 003028

2024年一季度

чПац╡╖ц╕п 000507

2024年一季度

хЗпхПСчФ╡ц░Ф 300407

近三个月

цЧечЫИчФ╡хнР 603286

近期数据

热门概念板块

5G通信

ф╕нхдйчзСцКА (600522)

2023年全年
生物医药

хдНцШЯхМ╗шНп (600196)

近期数据
区块链
虚拟现实
新能源汽车

хоПхПСшВбф╗╜ (600885)

近期数据
半导体
军工

шИкхПСхКихКЫ (600893)

近三个月
大数据

STщ╣ПхНЪ (600804)

2022-2023两年

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