хНОчСЮшВбф╗╜ 300626

数据更新至:

添加到对比分析

10.25 +0.29%

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

10.25
+0.29% +0.03
10.23
开盘价
10.48
最高价
10.06
最低价
48,680
成交量
数据更新至: 2025-03-25

技术指标

10.74
MA5 (5日均线)
10.87
MA10 (10日均线)
10.71
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 10.23 10.48 10.06 10.25 +0.29% 48,680 50,003,891
2025-03-24 10.8 10.81 9.91 10.22 -5.89% 108,442 111,902,419
2025-03-21 11.33 11.39 10.76 10.86 -4.65% 104,988 115,322,471
2025-03-20 10.97 11.41 10.81 11.39 +3.92% 139,963 156,800,169
2025-03-19 11.03 11.26 10.89 10.96 -1.08% 92,689 102,471,694
2025-03-18 10.98 11.13 10.78 11.08 +1.47% 90,136 99,002,866
2025-03-17 10.87 10.99 10.66 10.92 +0.18% 69,226 75,107,879
2025-03-14 10.96 11.07 10.65 10.9 -0.37% 98,161 106,268,687
2025-03-13 11.14 11.33 10.77 10.94 -1.8% 114,930 126,515,994
2025-03-12 11.43 11.48 11.07 11.14 -1.94% 139,562 156,134,902
2025-03-11 10.68 11.59 10.68 11.36 +4.22% 208,980 235,300,996
2025-03-10 10.59 11.32 10.58 10.9 +3.02% 147,796 161,616,106
2025-03-07 10.57 10.86 10.49 10.58 -0.56% 80,489 85,909,504
2025-03-06 10.8 10.87 10.48 10.64 +0.66% 101,969 108,067,072
2025-03-05 10.2 10.59 10.03 10.57 +3.12% 85,779 88,900,476
2025-03-04 9.95 10.39 9.91 10.25 +1.99% 55,185 56,477,331
2025-03-03 10.05 10.3 9.95 10.05 +0.5% 48,596 49,187,534
2025-02-28 10.41 10.45 9.95 10 -4.85% 73,152 74,239,995
2025-02-27 10.66 10.85 10.28 10.51 -1.78% 94,342 98,991,301
2025-02-26 10.29 10.73 10.29 10.7 +4.39% 129,594 136,821,966
2025-02-25 10.22 10.35 10.15 10.25 -1.44% 81,472 83,531,780
2025-02-24 9.97 10.4 9.82 10.4 +4.52% 126,397 128,835,961
2025-02-21 9.94 10 9.82 9.95 -0.5% 53,559 53,083,902
2025-02-20 9.95 10.02 9.83 10 +0.5% 71,723 71,264,277
2025-02-19 9.45 10 9.45 9.95 +4.96% 82,252 80,647,219
2025-02-18 9.75 9.85 9.43 9.48 -2.67% 42,467 40,891,372
2025-02-17 9.41 9.74 9.41 9.74 +3.18% 48,043 46,415,121
2025-02-14 9.48 9.63 9.41 9.44 -0.42% 30,015 28,535,311
2025-02-13 9.71 9.72 9.48 9.48 -2.27% 35,708 34,153,978
2025-02-12 9.67 9.74 9.6 9.7 +0.31% 32,302 31,237,207
2025-02-11 9.73 9.76 9.53 9.67 -0.31% 35,849 34,492,443
2025-02-10 9.57 9.72 9.48 9.7 +2.11% 37,162 35,706,484
2025-02-07 9.55 9.73 9.37 9.5 -0.52% 52,270 50,112,926
2025-02-06 9.26 9.56 9.22 9.55 +2.91% 46,699 44,128,945
2025-02-05 9.15 9.33 9.07 9.28 +2.32% 37,983 35,107,986
2025-01-27 9.35 9.42 9.06 9.07 -1.09% 48,460 44,765,176
2025-01-24 9.25 9.32 8.8 9.17 -3.07% 97,263 88,152,242
2025-01-23 9.5 9.66 9.44 9.46 +0.75% 41,329 39,477,872
2025-01-22 9.43 9.51 9.29 9.39 -0.63% 38,568 36,285,432
2025-01-21 9.49 9.5 9.25 9.45 +0.53% 39,825 37,393,938
2025-01-20 9.21 9.46 9.11 9.4 +2.96% 43,120 40,276,107
2025-01-17 9.06 9.22 8.98 9.13 +0.33% 34,763 31,649,952
2025-01-16 9.12 9.26 8.97 9.1 +0.11% 31,976 29,176,027
2025-01-15 9.26 9.26 9.07 9.09 -1.3% 33,144 30,271,018
2025-01-14 8.77 9.21 8.77 9.21 +5.86% 47,997 43,471,422
2025-01-13 8.53 8.78 8.22 8.7 +0.93% 36,357 30,964,895
2025-01-10 8.94 9.02 8.61 8.62 -3.58% 35,924 31,730,680
2025-01-09 8.74 8.98 8.74 8.94 +1.36% 39,591 35,328,889
2025-01-08 8.93 8.95 8.5 8.82 -1.12% 46,528 40,708,295
2025-01-07 8.57 8.92 8.5 8.92 +5.31% 52,929 46,074,394
2025-01-06 8.46 8.6 8.06 8.47 -0.35% 41,599 34,834,635
2025-01-03 9.07 9.15 8.45 8.5 -5.87% 57,823 50,407,907
2025-01-02 9.12 9.35 8.93 9.03 -0.99% 47,279 43,227,757
2024-12-31 9.34 9.5 9.11 9.12 -2.77% 38,218 35,342,166
2024-12-30 9.57 9.69 9.21 9.38 -2.7% 39,176 36,809,911
2024-12-27 9.54 9.78 9.45 9.64 +2.01% 47,907 46,327,291
2024-12-26 9.3 9.57 9.25 9.45 +1.72% 44,903 42,479,015
2024-12-25 9.7 9.8 9.13 9.29 -4.52% 64,177 59,893,596
2024-12-24 9.61 9.84 9.44 9.73 +1.99% 66,003 63,770,679
2024-12-23 10.59 10.59 9.5 9.54 -8.53% 89,641 88,099,023
2024-12-20 10.26 10.57 10.26 10.43 +2.05% 58,764 61,377,713
2024-12-19 10.2 10.27 9.99 10.22 -0.1% 37,367 37,942,726
2024-12-18 10.36 10.4 9.9 10.23 +0.2% 51,737 52,843,302
2024-12-17 10.78 10.87 10.16 10.21 -6.07% 71,044 74,039,097
2024-12-16 10.99 11.1 10.77 10.87 -0.55% 48,306 52,586,785
2024-12-13 11.21 11.29 10.92 10.93 -3.02% 76,313 84,350,657
2024-12-12 11.36 11.47 11.12 11.27 -1.05% 91,909 103,559,404
2024-12-11 11.25 11.47 11.1 11.39 +0.44% 108,407 122,639,873
2024-12-10 11.35 11.6 11.15 11.34 +2.44% 166,543 189,275,368
2024-12-09 10.9 11.24 10.9 11.07 +0.45% 104,383 115,673,958
2024-12-06 11.26 11.34 10.81 11.02 -2.82% 146,102 160,283,481
2024-12-05 11.12 11.39 11 11.34 +2.72% 184,422 207,462,160
2024-12-04 11.2 11.53 10.96 11.04 -4.91% 276,842 310,015,586
2024-12-03 10.84 12.66 10.74 11.61 +10.05% 374,252 454,789,184
2024-12-02 10.29 10.55 10.22 10.55 +3.23% 82,820 86,332,718
2024-11-29 9.94 10.34 9.88 10.22 +2.82% 69,732 70,797,350
2024-11-28 9.9 10.07 9.87 9.94 +0.4% 41,149 41,037,944
2024-11-27 9.71 9.92 9.41 9.9 +1.64% 36,350 35,023,674
2024-11-26 9.94 10.05 9.72 9.74 -2.4% 34,066 33,714,321
2024-11-25 9.6 9.99 9.54 9.98 +4.07% 44,477 43,456,130
2024-11-22 10.02 10.18 9.56 9.59 -4.29% 56,095 55,685,741
2024-11-21 10.12 10.22 9.92 10.02 -1.28% 48,550 48,787,821
2024-11-20 9.82 10.18 9.82 10.15 +2.42% 46,538 46,844,538
2024-11-19 9.74 9.91 9.55 9.91 +2.48% 40,525 39,481,110
2024-11-18 10.14 10.23 9.56 9.67 -4.26% 58,228 57,055,631
2024-11-15 10.5 10.54 10.07 10.1 -1.94% 62,031 64,032,099
2024-11-14 10.7 10.8 10.19 10.3 -3.74% 56,285 58,696,055
2024-11-13 10.7 10.93 10.3 10.7 -0.65% 88,486 93,516,810
2024-11-12 10.78 11.11 10.65 10.77 +0.75% 110,769 120,499,461
2024-11-11 10.34 10.96 10.34 10.69 +1.81% 101,129 107,534,237
2024-11-08 10.76 10.97 10.44 10.5 -2.78% 132,984 141,449,649
2024-11-07 10.64 11.46 10.56 10.8 +3.55% 181,955 198,684,566
2024-11-06 10.04 10.49 10.02 10.43 +3.88% 120,894 124,687,256
2024-11-05 9.79 10.06 9.74 10.04 +2.66% 61,984 61,537,730
2024-11-04 9.41 9.82 9.25 9.78 +4.38% 60,140 58,296,766
2024-11-01 10.06 10.09 9.36 9.37 -7.32% 94,600 90,912,563
2024-10-31 9.9 10.15 9.9 10.11 +1.71% 81,058 81,519,453
2024-10-30 9.85 10.15 9.81 9.94 +0.3% 68,251 68,116,739
2024-10-29 10.19 10.38 9.88 9.91 -2.46% 76,898 77,570,145
2024-10-28 9.87 10.18 9.86 10.16 +2.94% 77,956 78,655,013
2024-10-25 9.75 9.95 9.75 9.87 +2.17% 53,420 52,661,047
2024-10-24 9.85 9.87 9.6 9.66 -1.63% 58,310 56,489,397
2024-10-23 10.1 10.12 9.78 9.82 -3.44% 83,791 83,476,394
2024-10-22 10 10.18 9.82 10.17 +2.01% 103,955 104,343,132
2024-10-21 9.8 10.13 9.67 9.97 +1.32% 118,201 117,251,748
2024-10-18 9.48 9.92 9.39 9.84 +3.91% 100,563 97,001,960
2024-10-17 9.74 9.91 9.4 9.47 -3.27% 89,710 86,794,964
2024-10-16 9.63 9.98 9.61 9.79 -2.39% 94,103 92,086,156
2024-10-15 10.5 10.5 10.01 10.03 -6.26% 161,411 164,992,202
2024-10-14 9.9 10.73 9.71 10.7 +7.75% 215,262 222,723,553
2024-10-11 9.45 10.26 9.25 9.93 +5.08% 160,747 158,283,516
2024-10-10 9.33 9.76 9.16 9.45 +2.72% 112,000 106,160,248
2024-10-09 10.32 10.4 9.12 9.2 -16.29% 184,618 181,006,562
2024-10-08 11.78 11.78 10.12 10.99 +9.9% 269,472 290,334,281
2024-09-30 9.21 10.17 8.87 10 +12.87% 220,538 208,599,927
2024-09-27 8.5 9.08 8.32 8.86 +5.48% 167,218 145,402,595
2024-09-26 8.11 8.48 8.1 8.4 +2.19% 123,671 103,132,885
2024-09-25 8.16 8.76 8.09 8.22 +0.61% 173,723 144,598,770
2024-09-24 7.93 8.17 7.8 8.17 +2.13% 106,120 84,957,743
2024-09-23 7.95 8 7.75 8 0% 77,791 61,124,888
2024-09-20 8.13 8.18 7.91 8 -2.79% 92,826 74,262,998
2024-09-19 8 8.28 7.82 8.23 +1.35% 144,883 117,795,712
2024-09-18 7.74 8.36 7.74 8.12 +2.92% 134,269 108,340,456
2024-09-13 7.69 8.2 7.62 7.89 +1.81% 122,079 97,365,131
2024-09-12 7.79 8 7.72 7.75 +0.39% 59,770 46,957,196
2024-09-11 7.7 7.84 7.66 7.72 -0.77% 36,135 28,029,704
2024-09-10 7.54 7.79 7.46 7.78 +3.18% 38,007 29,036,567
2024-09-09 7.43 7.58 7.3 7.54 +0.67% 26,890 20,155,244
2024-09-06 7.81 7.81 7.47 7.49 -3.48% 46,687 35,337,608
2024-09-05 7.8 7.84 7.73 7.76 -0.26% 33,283 25,874,183
2024-09-04 7.81 7.92 7.75 7.78 -1.64% 35,566 27,804,911
2024-09-03 7.81 7.94 7.75 7.91 +0.38% 51,773 40,658,836
2024-09-02 7.91 8.03 7.79 7.88 -1.87% 69,542 55,010,144
2024-08-30 8.04 8.1 7.82 8.03 +0.38% 130,350 103,796,073
2024-08-29 7.58 8.03 7.43 8 +5.26% 92,100 72,011,423
2024-08-28 7.27 7.74 7.14 7.6 +4.83% 57,119 42,812,516
2024-08-27 7.44 7.52 7.17 7.25 -3.59% 49,547 36,134,264
2024-08-26 7.11 7.54 7.07 7.52 +3.3% 72,290 53,594,944
2024-08-23 7.87 7.98 7.22 7.28 -8.43% 118,884 89,150,861
2024-08-22 7.7 9.2 7.7 7.95 +3.38% 155,402 125,680,702
2024-08-21 7.47 7.73 7.46 7.69 +1.85% 27,959 21,375,426
2024-08-20 7.73 7.78 7.48 7.55 -2.33% 37,137 28,172,455
2024-08-19 7.88 7.93 7.7 7.73 -1.9% 42,781 33,305,176
2024-08-16 8 8.13 7.8 7.88 -0.76% 58,132 46,231,260
2024-08-15 7.88 8.02 7.75 7.94 +0.13% 60,470 47,856,150
2024-08-14 7.99 8.04 7.86 7.93 -0.88% 60,753 48,276,161
2024-08-13 7.68 8.01 7.51 8 +3.49% 76,232 59,878,101
2024-08-12 7.64 7.83 7.58 7.73 +0.65% 37,708 29,107,480
2024-08-09 7.77 7.85 7.67 7.68 -1.41% 32,733 25,302,966
2024-08-08 7.72 7.84 7.57 7.79 +0.26% 48,190 37,280,699
2024-08-07 7.76 7.84 7.63 7.77 +0.13% 58,902 45,544,338
2024-08-06 7.49 7.77 7.4 7.76 +5.15% 62,793 47,907,215
2024-08-05 7.58 7.73 7.35 7.38 -3.53% 52,777 39,789,015
2024-08-02 7.83 7.92 7.62 7.65 -3.29% 78,209 60,429,436
2024-08-01 7.76 8.14 7.75 7.91 +0.76% 109,800 87,326,489
2024-07-31 7.52 7.96 7.46 7.85 +3.29% 102,810 79,566,784
2024-07-30 7.61 7.71 7.55 7.6 -1.43% 61,013 46,472,687
2024-07-29 7.55 7.78 7.55 7.71 -1.03% 87,825 67,363,521
2024-07-26 7.55 7.85 7.52 7.79 +2.5% 146,902 113,220,401
2024-07-25 7.12 7.67 7.09 7.6 +4.54% 106,445 79,624,607
2024-07-24 7.08 7.4 6.98 7.27 +1.54% 65,010 46,916,550
2024-07-23 7.11 7.47 7.08 7.16 +0.56% 51,107 36,886,017
2024-07-22 6.77 7.12 6.77 7.12 +4.4% 48,248 33,794,328
2024-07-19 6.74 6.95 6.7 6.82 0% 30,810 21,056,683
2024-07-18 6.92 6.99 6.65 6.82 -2.01% 41,347 28,023,261
2024-07-17 7.21 7.29 6.95 6.96 -4.26% 46,595 32,874,939
2024-07-16 7.2 7.38 7.11 7.27 +0.83% 45,097 32,571,344
2024-07-15 7.48 7.53 7.2 7.21 -5.13% 58,337 42,791,371
2024-07-12 7.39 7.67 7.35 7.6 +2.7% 86,842 65,327,524
2024-07-11 7.32 7.44 7.2 7.4 +3.79% 67,267 49,451,247
2024-07-10 7.08 7.34 7 7.13 -0.7% 59,717 42,657,884
2024-07-09 6.88 7.19 6.7 7.18 +1.7% 83,565 58,297,524
2024-07-08 7.25 7.43 7 7.06 -5.99% 81,422 58,342,729
2024-07-05 7.45 7.57 7.09 7.51 -1.96% 112,490 82,581,321
2024-07-04 7.38 8 7.3 7.66 +4.79% 150,692 114,624,820
2024-07-03 7.61 7.64 7.29 7.31 -3.82% 58,336 43,182,601
2024-07-02 7.49 7.6 7.36 7.6 +2.56% 76,861 57,602,950
2024-07-01 7.5 7.56 7.12 7.41 -1.07% 80,786 59,137,899
2024-06-28 7.41 7.7 7.35 7.49 -0.4% 94,816 71,522,881
2024-06-27 7.55 7.81 7.45 7.52 -4.81% 123,700 94,212,417
2024-06-26 7 8.4 7 7.9 +10.49% 168,602 128,689,599
2024-06-25 6.97 7.71 6.97 7.15 +4.69% 65,507 46,982,565
2024-06-24 7.2 7.2 6.8 6.83 -5.14% 33,565 23,242,270
2024-06-21 7.15 7.28 7.02 7.2 +0.42% 28,950 20,817,517
2024-06-20 7.5 7.5 7.16 7.17 -4.53% 28,258 20,490,714
2024-06-19 7.47 7.54 7.37 7.51 +0.54% 24,155 18,039,963
2024-06-18 7.19 7.49 7.11 7.47 +4.48% 36,469 26,885,588
2024-06-17 7.26 7.28 7.1 7.15 -1.65% 26,702 19,168,736
2024-06-14 7.25 7.34 7.13 7.27 -0.27% 30,831 22,348,598
2024-06-13 7.17 7.32 7.11 7.29 +2.39% 33,979 24,589,589
2024-06-12 6.99 7.14 6.82 7.12 +3.04% 34,488 24,369,257
2024-06-11 6.89 6.96 6.63 6.91 -0.43% 46,406 31,460,021
2024-06-07 6.86 7.06 6.76 6.94 +6.44% 65,125 45,113,958
2024-06-06 7.07 7.14 6.4 6.52 -7.78% 68,730 46,143,800
2024-06-05 7.51 7.52 7.06 7.07 -6.36% 63,970 45,872,618
2024-06-04 7.43 7.61 7.16 7.55 +1.75% 82,542 61,102,727
2024-06-03 7.99 8 7.4 7.42 -5.6% 80,432 61,155,883
2024-05-31 7.82 7.94 7.65 7.86 +0.51% 61,142 47,888,443
2024-05-30 8.15 8.19 7.78 7.82 -5.21% 93,402 74,071,450
2024-05-29 7.94 8.33 7.82 8.25 +3.13% 110,982 90,254,639
2024-05-28 7.96 8.3 7.72 8 -2.44% 82,294 65,892,171
2024-05-27 7.91 8.6 7.88 8.2 +3.14% 119,800 97,311,619
2024-05-24 7.75 8.44 7.7 7.95 +2.71% 88,700 71,789,190
2024-05-23 7.97 7.97 7.7 7.74 -2.4% 26,344 20,554,818
2024-05-22 7.86 8 7.85 7.93 +0.51% 23,885 18,929,966
2024-05-21 8 8.05 7.79 7.89 -1.5% 29,020 22,871,661
2024-05-20 8 8.14 7.97 8.01 +1.14% 49,552 39,858,542
2024-05-17 7.87 8 7.78 7.92 0% 35,265 27,812,599
2024-05-16 7.78 8.03 7.76 7.92 +2.06% 40,873 32,466,826
2024-05-15 7.68 7.82 7.59 7.76 +1.04% 30,069 23,286,852
2024-05-14 7.62 7.82 7.62 7.68 +0.39% 32,785 25,288,872
2024-05-13 7.79 7.81 7.52 7.65 -1.8% 44,188 33,995,451
2024-05-10 7.97 8 7.66 7.79 -1.27% 43,483 33,875,376
2024-05-09 7.68 7.9 7.68 7.89 +2.87% 49,311 38,614,715
2024-05-08 7.73 7.97 7.67 7.67 -0.39% 63,085 49,317,803
2024-05-07 7.77 7.8 7.65 7.7 -1.41% 53,431 41,303,194
2024-05-06 7.7 7.98 7.64 7.81 +2.23% 83,983 65,200,543
2024-04-30 7.45 7.86 7.42 7.64 +2% 96,304 73,322,929
2024-04-29 7.03 7.63 7.03 7.49 +10.15% 100,938 73,923,144
2024-04-26 6.64 6.85 6.5 6.8 +2.41% 41,639 28,015,615
2024-04-25 6.58 6.68 6.47 6.64 +0.61% 32,577 21,533,079
2024-04-24 6.28 6.62 6.27 6.6 +5.43% 41,816 27,216,488
2024-04-23 6.09 6.34 6.03 6.26 +3.99% 41,857 26,111,986
2024-04-22 6.15 6.19 5.81 6.02 -1.47% 48,240 29,113,493
2024-04-19 6.19 6.3 6.01 6.11 -2.08% 46,554 28,444,190
2024-04-18 6.39 6.48 6.03 6.24 -2.04% 56,835 35,564,241
2024-04-17 5.81 6.37 5.75 6.37 +13.95% 76,860 47,522,171
2024-04-16 6.45 6.47 5.56 5.59 -14.53% 99,551 57,515,751
2024-04-15 7.31 7.38 6.39 6.54 -11.62% 97,748 65,708,316
2024-04-12 7.41 7.71 7.35 7.4 -0.4% 44,692 33,672,705
2024-04-11 7.38 7.57 7.25 7.43 +0.13% 38,034 28,372,821
2024-04-10 7.72 7.74 7.29 7.42 -3.89% 50,141 37,419,920
2024-04-09 7.52 7.77 7.52 7.72 +2.52% 33,260 25,516,104
2024-04-08 7.93 7.96 7.51 7.53 -5.04% 43,842 33,718,015
2024-04-03 8.15 8.16 7.78 7.93 -2.46% 48,028 38,019,222
2024-04-02 7.95 8.15 7.88 8.13 +2.26% 68,553 55,302,171
2024-04-01 7.88 7.96 7.83 7.95 +1.79% 47,590 37,568,334
2024-03-29 7.69 7.81 7.61 7.81 +1.83% 54,051 41,646,568
2024-03-28 7.43 7.8 7.36 7.67 +3.09% 55,683 42,555,454
2024-03-27 7.85 7.89 7.41 7.44 -4.62% 46,477 35,317,924
2024-03-26 7.69 7.86 7.6 7.8 +1.43% 59,669 46,164,250
2024-03-25 7.94 8.04 7.63 7.69 -3.63% 72,482 56,811,371
2024-03-22 8.19 8.2 7.95 7.98 -2.8% 79,805 64,155,214
2024-03-21 8.23 8.28 7.98 8.21 0% 97,350 79,211,154
2024-03-20 8.13 8.25 8.03 8.21 -0.12% 116,160 94,471,489
2024-03-19 8 8.37 8 8.22 +0.49% 165,663 135,479,465
2024-03-18 7.65 9.13 7.65 8.18 +7.21% 212,606 178,004,945
2024-03-15 7.53 7.63 7.35 7.63 +0.26% 78,153 58,775,742
2024-03-14 7.44 7.72 7.37 7.61 +1.74% 96,450 72,782,724
2024-03-13 7.43 7.56 7.36 7.48 +0.94% 67,403 50,329,439
2024-03-12 7.51 7.6 7.27 7.41 -1.2% 83,857 61,927,542
2024-03-11 7.12 7.53 7.07 7.5 +6.08% 108,644 79,801,666
2024-03-08 7.14 7.21 6.96 7.07 -0.7% 56,434 39,952,627
2024-03-07 7.11 7.34 6.96 7.12 +0.71% 77,265 55,383,806
2024-03-06 6.66 7.13 6.66 7.07 +5.84% 68,584 47,570,659
2024-03-05 6.96 6.98 6.61 6.68 -4.43% 61,962 41,862,792
2024-03-04 7.15 7.28 6.75 6.99 -1.27% 71,929 50,402,323
2024-03-01 6.86 7.14 6.85 7.08 +3.96% 77,980 54,660,461
2024-02-29 6.36 6.88 6.36 6.81 +5.42% 115,243 77,083,666
2024-02-28 7.66 7.79 6.45 6.46 -13.98% 138,345 98,414,375
2024-02-27 7.16 7.53 7.03 7.51 +4.6% 74,335 54,484,282
2024-02-26 7.19 7.38 6.92 7.18 +2.13% 106,454 76,336,792
2024-02-23 6.63 7.05 6.53 7.03 +6.68% 91,606 61,924,086
2024-02-22 6.09 6.59 6.09 6.59 +8.21% 94,781 60,639,183
2024-02-21 5.8 6.38 5.75 6.09 +3.75% 85,268 52,304,780
2024-02-20 5.72 5.92 5.61 5.87 +3.16% 64,734 37,501,739
2024-02-19 5.37 5.85 5.27 5.69 +6.55% 104,734 58,767,091
2024-02-08 4.68 5.39 4.39 5.34 +12.18% 142,695 69,261,351
2024-02-07 5.43 5.44 4.69 4.76 -12.34% 160,224 78,640,860
2024-02-06 5.52 5.73 4.72 5.43 -5.89% 156,858 80,567,880
2024-02-05 7.02 7.15 5.6 5.77 -17.57% 126,091 75,698,941
2024-02-02 7.58 7.82 6.74 7 -8.26% 65,583 47,541,646
2024-02-01 7.75 7.86 7.4 7.63 -3.17% 67,102 51,129,729
2024-01-31 8.45 8.51 7.8 7.88 -9.01% 83,141 66,993,326
2024-01-30 9.1 9.2 8.6 8.66 -5.36% 32,033 28,396,922
2024-01-29 9.66 9.69 9.07 9.15 -5.38% 43,526 40,390,862
2024-01-26 9.7 10.03 9.56 9.67 +0.83% 38,903 37,946,990
2024-01-25 9.32 9.6 9.08 9.59 +4.69% 35,285 33,165,214
2024-01-24 8.95 9.3 8.78 9.16 +3.39% 53,804 48,631,923
2024-01-23 9.31 9.31 8.8 8.86 -4.22% 61,852 55,197,689
2024-01-22 9.99 10.11 9.16 9.25 -8.05% 47,914 46,017,798
2024-01-19 10.15 10.26 9.98 10.06 -0.59% 49,665 50,198,007
2024-01-18 10.37 10.5 9.81 10.12 -2.69% 54,617 55,126,910
2024-01-17 10.66 10.7 10.36 10.4 -1.52% 36,284 38,146,980
2024-01-16 10.82 10.82 10.36 10.56 -1.12% 36,407 38,287,678
2024-01-15 10.65 10.71 10.49 10.68 +0.56% 39,241 41,599,229
2024-01-12 10.8 10.92 10.57 10.62 -1.76% 31,648 33,957,837
2024-01-11 10.7 10.83 10.61 10.81 +1.03% 30,989 33,307,384
2024-01-10 10.81 10.95 10.64 10.7 -1.2% 26,624 28,664,578
2024-01-09 10.7 10.96 10.65 10.83 +1.21% 28,490 30,909,221
2024-01-08 10.9 10.95 10.69 10.7 -1.83% 24,992 26,975,251
2024-01-05 10.99 11.17 10.81 10.9 -0.91% 28,480 31,231,822
2024-01-04 11 11.1 10.93 11 -0.36% 22,934 25,223,986
2024-01-03 11.08 11.16 10.89 11.04 -0.36% 36,370 40,070,512
2024-01-02 10.85 11.14 10.85 11.08 +2.12% 57,197 63,345,457

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

щШ┐х░ФчЙ╣ 300825

2024年一季度

хМЧшЗкчзСцКА 603082

2024年一季度

ф╕нхЫ╜шГ╜х╗║ 601868

2024年至今

х╣┐хПСшпБхИ╕ 000776

2024年至今

чФ╡чзСцХ░хнЧ 600850

近三个月

х╣┐чФ╡чФ╡ц░Ф 601616

近期数据

хЫ╜цЦ░хБех║╖ 000503

近三个月

STч║вхдкщШ│ 000525

2024年一季度

хдНцЧжхдНхНО 600624

近期数据

STф╜│ц▓Г 300268

2024年至今

热门概念板块

光伏产业

щШ│хЕЙчФ╡ц║Р (300274)

2022-2023两年
大数据

STщ╣ПхНЪ (600804)

2024年一季度
生物医药

цЩ║щгЮчФЯчЙй (300122)

2023年全年
区块链
虚拟现实

хРМшК▒щб║ (300033)

2024年一季度
智能制造

чФихПЛч╜Сч╗Ь (600588)

2023年全年
5G通信

ф╕нхЫ╜шБФщАЪ (600050)

2022-2023两年
数字经济

хНОшГЬхдйцИР (600410)

2024年一季度

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