ф╕нш╛╛хоЙ 300635

数据更新至:

添加到对比分析

9.86 -0.20%

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

9.86
-0.2% -0.02
9.93
开盘价
9.99
最高价
9.65
最低价
34,121
成交量
数据更新至: 2025-03-25

技术指标

10.38
MA5 (5日均线)
10.65
MA10 (10日均线)
10.43
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 9.93 9.99 9.65 9.86 -0.2% 34,121 33,526,334
2025-03-24 10.56 10.6 9.69 9.88 -6.97% 77,389 77,794,719
2025-03-21 10.68 10.84 10.52 10.62 -1.48% 37,961 40,453,789
2025-03-20 10.75 10.97 10.63 10.78 +0.28% 42,357 45,667,197
2025-03-19 10.82 10.88 10.67 10.75 -0.83% 43,217 46,469,485
2025-03-18 10.99 11 10.75 10.84 -0.64% 44,311 47,959,169
2025-03-17 10.85 10.97 10.78 10.91 -0.37% 65,320 71,024,566
2025-03-14 11.26 11.43 10.81 10.95 -2.49% 119,218 130,492,316
2025-03-13 10.79 11.57 10.7 11.23 +5.15% 194,135 216,344,514
2025-03-12 10.38 10.95 10.26 10.68 +3.19% 100,197 106,764,577
2025-03-11 10.19 10.39 10.1 10.35 +0.29% 40,365 41,448,519
2025-03-10 10.34 10.49 10.24 10.32 +0.78% 44,702 46,346,460
2025-03-07 10.48 10.63 10.16 10.24 -2.48% 63,916 66,094,987
2025-03-06 10.11 10.67 10.04 10.5 +4.17% 108,184 112,970,493
2025-03-05 10.12 10.23 9.9 10.08 -0.98% 33,524 33,569,982
2025-03-04 9.92 10.18 9.9 10.18 +2% 40,708 40,962,026
2025-03-03 9.89 10.19 9.83 9.98 +0.6% 43,783 43,987,079
2025-02-28 10.17 10.2 9.92 9.92 -2.94% 42,142 42,281,556
2025-02-27 10.3 10.35 10.06 10.22 -0.87% 44,159 45,010,582
2025-02-26 10.2 10.38 10.2 10.31 +0.68% 42,713 43,950,220
2025-02-25 10.02 10.37 10.02 10.24 -0.39% 42,703 43,615,760
2025-02-24 10.48 10.68 10.16 10.28 +0.98% 63,637 65,683,029
2025-02-21 10.23 10.25 9.98 10.18 -0.59% 46,622 47,095,010
2025-02-20 10.26 10.28 10.12 10.24 +0.49% 36,182 36,922,286
2025-02-19 10.05 10.28 9.97 10.19 +2.31% 33,773 34,316,361
2025-02-18 10.38 10.49 9.96 9.96 -4.51% 46,719 47,524,833
2025-02-17 10.16 10.58 10.09 10.43 +2.46% 54,152 56,160,796
2025-02-14 10.13 10.35 9.92 10.18 +0.79% 36,953 37,524,961
2025-02-13 10.2 10.3 10.04 10.1 -0.98% 25,435 25,825,221
2025-02-12 10.18 10.3 10.03 10.2 +0.29% 35,490 36,117,541
2025-02-11 10.35 10.4 10.05 10.17 -1.64% 37,328 37,898,985
2025-02-10 10 10.38 9.91 10.34 +3.19% 42,736 43,486,554
2025-02-07 10 10.25 9.91 10.02 +0.1% 47,707 48,004,364
2025-02-06 9.75 10.02 9.51 10.01 +2.98% 42,420 41,635,542
2025-02-05 9.49 9.79 9.42 9.72 +3.96% 51,728 49,879,751
2025-01-27 9.51 9.65 9.26 9.35 +0.11% 31,299 29,660,681
2025-01-24 9.26 9.45 9.12 9.34 +0.86% 33,582 31,036,114
2025-01-23 9.48 9.59 9.25 9.26 -1.28% 42,448 40,121,276
2025-01-22 9.38 9.52 9.2 9.38 -0.74% 26,109 24,476,544
2025-01-21 9.74 9.82 9.32 9.45 -2.38% 38,217 36,230,525
2025-01-20 9.46 9.7 9.33 9.68 +2.65% 41,854 40,183,640
2025-01-17 9.55 9.62 9.33 9.43 -0.74% 28,874 27,219,121
2025-01-16 9.59 9.72 9.4 9.5 +0.32% 35,430 33,864,798
2025-01-15 9.69 9.79 9.42 9.47 -1.35% 35,498 34,013,073
2025-01-14 9.18 9.6 9.05 9.6 +5.38% 43,875 41,403,232
2025-01-13 8.91 9.18 8.71 9.11 +0.44% 31,186 28,005,074
2025-01-10 9.4 9.55 9.07 9.07 -3.51% 39,058 36,275,175
2025-01-09 9.36 9.57 9.29 9.4 +0.32% 36,767 34,770,291
2025-01-08 9.4 9.52 9.02 9.37 -0.53% 40,912 38,014,925
2025-01-07 9.15 9.48 9.05 9.42 +3.52% 50,079 46,446,468
2025-01-06 8.98 9.24 8.49 9.1 +0.55% 44,823 40,292,099
2025-01-03 9.79 9.84 9.01 9.05 -6.22% 63,333 58,654,553
2025-01-02 9.78 10.12 9.51 9.65 -1.43% 47,187 46,201,865
2024-12-31 10.21 10.21 9.79 9.79 -2.97% 30,614 30,530,175
2024-12-30 10.26 10.34 9.83 10.09 -2.51% 40,491 40,827,669
2024-12-27 10.21 10.59 10.16 10.35 +2.27% 51,870 53,989,909
2024-12-26 10.06 10.3 10.01 10.12 +1.2% 33,000 33,568,652
2024-12-25 10.23 10.27 9.72 10 -2.82% 50,917 50,786,262
2024-12-24 10.5 10.73 10.09 10.29 -2% 56,639 58,494,179
2024-12-23 11.35 11.42 10.36 10.5 -7.49% 82,123 88,157,924
2024-12-20 11.3 11.56 11.21 11.35 +0.44% 49,919 56,982,152
2024-12-19 11.3 11.49 11.08 11.3 -0.44% 44,201 49,720,478
2024-12-18 11.55 11.69 11.08 11.35 -1.05% 47,348 53,864,085
2024-12-17 12.09 12.29 11.33 11.47 -6.06% 71,891 84,341,495
2024-12-16 12.1 12.42 12.07 12.21 +0.66% 66,393 81,309,563
2024-12-13 12.37 12.6 12.12 12.13 -2.33% 74,590 91,963,143
2024-12-12 12.47 12.5 12.25 12.42 +0.24% 82,902 102,576,677
2024-12-11 12.28 12.52 12.21 12.39 +0.16% 92,335 114,156,528
2024-12-10 13.07 13.1 12.35 12.37 -2.83% 163,222 206,444,769
2024-12-09 12.36 12.85 12.26 12.73 -2.68% 224,540 280,769,631
2024-12-06 11.78 13.86 11.69 13.08 +13.25% 333,713 442,407,481
2024-12-05 11.52 11.64 11.36 11.55 +0.26% 53,255 61,450,583
2024-12-04 11.54 11.89 11.47 11.52 -1.29% 74,231 86,510,438
2024-12-03 11.74 11.87 11.51 11.67 +0.6% 63,945 74,596,495
2024-12-02 11.41 11.65 11.34 11.6 +1.93% 78,613 90,683,583
2024-11-29 11.39 11.62 11.2 11.38 -0.52% 83,691 95,527,687
2024-11-28 11.33 11.65 11.21 11.44 +1.42% 68,324 78,282,104
2024-11-27 11.4 11.42 10.85 11.28 -0.88% 62,114 68,989,196
2024-11-26 11.47 11.85 11.35 11.38 -1.22% 62,303 71,913,207
2024-11-25 11.22 11.59 10.95 11.52 +3.32% 73,617 83,322,909
2024-11-22 11.39 11.82 11.11 11.15 -2.02% 104,691 120,610,058
2024-11-21 11.49 11.77 11.3 11.38 -2.15% 101,071 116,021,402
2024-11-20 11.19 11.63 11.1 11.63 +2.2% 128,577 146,986,841
2024-11-19 11.3 11.7 10.9 11.38 -2.49% 124,312 140,504,060
2024-11-18 12.2 12.76 11.01 11.67 -5.96% 189,227 224,006,930
2024-11-15 11.88 13.34 11.44 12.41 +3.42% 259,575 318,939,822
2024-11-14 11.42 12.72 11.21 12 +5.17% 192,967 230,419,425
2024-11-13 11.28 11.46 11.05 11.41 +0.88% 62,015 70,017,701
2024-11-12 11.48 11.58 11.11 11.31 -0.88% 82,646 94,384,627
2024-11-11 11.11 11.48 11.02 11.41 +1.78% 74,117 83,971,234
2024-11-08 11.48 11.6 11.16 11.21 -2.18% 86,564 98,078,604
2024-11-07 11.16 11.48 10.95 11.46 +2.41% 100,595 114,044,098
2024-11-06 11.1 11.2 10.82 11.19 +2.66% 93,884 103,987,904
2024-11-05 10.8 11.09 10.67 10.9 +2.64% 65,620 71,753,620
2024-11-04 10.5 10.63 10.18 10.62 +2.41% 50,550 52,721,958
2024-11-01 11.1 11.33 10.3 10.37 -7.16% 100,028 106,803,026
2024-10-31 10.7 11.33 10.59 11.17 +4.88% 107,457 119,109,810
2024-10-30 10.86 10.9 10.39 10.65 -2.83% 83,834 88,827,783
2024-10-29 11.6 11.66 10.93 10.96 -6.32% 127,625 143,500,498
2024-10-28 11.5 11.78 11.15 11.7 +6.85% 140,374 162,409,235
2024-10-25 10.52 10.98 10.52 10.95 +4.48% 100,615 109,135,086
2024-10-24 10.51 10.75 10.42 10.48 -1.13% 63,770 67,339,210
2024-10-23 10.63 10.92 10.53 10.6 -0.09% 66,827 71,502,560
2024-10-22 10.75 10.77 10.34 10.61 -1.49% 74,719 78,894,645
2024-10-21 10.66 10.9 10.5 10.77 +0.94% 94,120 100,786,926
2024-10-18 10.32 10.96 10.23 10.67 +1.62% 105,974 111,857,775
2024-10-17 11.05 11.26 10.38 10.5 -3.14% 92,458 99,250,058
2024-10-16 10.35 10.93 10.26 10.84 +2.07% 84,536 90,668,446
2024-10-15 10.63 10.97 10.34 10.62 -1.39% 98,003 105,052,477
2024-10-14 10.5 10.88 10.31 10.77 +3.86% 111,095 118,263,581
2024-10-11 11.17 11.23 10.12 10.37 -8.71% 141,859 150,590,386
2024-10-10 10.58 11.95 10.28 11.36 +11.15% 196,046 217,775,044
2024-10-09 11.85 11.85 10.22 10.22 -19.84% 184,509 204,559,842
2024-10-08 13.14 13.14 11.51 12.75 +12.43% 253,457 312,554,420
2024-09-30 10.4 11.7 9.8 11.34 +15.83% 243,437 257,635,509
2024-09-27 9.7 9.97 9.31 9.79 +4.82% 206,153 198,647,604
2024-09-26 9.25 9.35 8.99 9.34 +1.08% 161,507 148,153,039
2024-09-25 9.13 10.2 9.13 9.24 +1.09% 240,146 226,168,083
2024-09-24 8.72 9.62 8.63 9.14 +3.63% 259,966 238,832,103
2024-09-23 8.61 8.85 8.38 8.82 +1.26% 146,332 125,799,937
2024-09-20 8.7 8.81 8.53 8.71 -2.79% 173,405 150,266,833
2024-09-19 8.59 9 8.22 8.96 +2.75% 231,123 200,382,930
2024-09-18 9.4 9.4 8.71 8.72 -11.2% 301,927 272,436,578
2024-09-13 8.2 9.82 8.1 9.82 +20.05% 223,227 208,305,747
2024-09-12 7.86 8.68 7.78 8.18 +2.63% 151,407 124,663,452
2024-09-11 8 8.11 7.76 7.97 -2.8% 121,332 95,672,950
2024-09-10 7.63 9 7.48 8.2 +6.22% 169,421 139,808,656
2024-09-09 7.41 7.8 7.25 7.72 +4.32% 46,431 35,249,366
2024-09-06 7.6 7.64 7.36 7.4 -2.25% 18,059 13,480,008
2024-09-05 7.46 7.58 7.44 7.57 +1.75% 15,055 11,320,793
2024-09-04 7.52 7.59 7.4 7.44 -1.59% 21,449 16,054,844
2024-09-03 7.58 7.65 7.48 7.56 +0.13% 20,085 15,169,224
2024-09-02 7.7 7.84 7.55 7.55 -1.69% 28,536 21,875,749
2024-08-30 7.54 7.75 7.43 7.68 +3.78% 37,124 28,276,754
2024-08-29 7.32 7.58 7.26 7.4 +0.68% 32,238 23,818,018
2024-08-28 7.37 7.56 7.32 7.35 -3.92% 49,372 36,591,203
2024-08-27 7.39 7.82 7.25 7.65 +3.38% 75,129 56,965,981
2024-08-26 7.08 7.43 7.08 7.4 +4.23% 34,737 25,479,520
2024-08-23 7.15 7.18 6.93 7.1 -0.7% 25,501 18,050,954
2024-08-22 7.39 7.46 7.13 7.15 -3.25% 20,427 14,831,114
2024-08-21 7.28 7.4 7.25 7.39 +0.82% 18,446 13,552,640
2024-08-20 7.49 7.6 7.3 7.33 -2.53% 24,888 18,467,638
2024-08-19 7.47 7.57 7.37 7.52 -2.08% 40,637 30,408,249
2024-08-16 7.82 7.87 7.65 7.68 -1.66% 29,200 22,543,416
2024-08-15 7.9 7.99 7.67 7.81 -0.76% 32,322 25,155,618
2024-08-14 7.93 8.18 7.83 7.87 -0.25% 47,997 38,291,686
2024-08-13 7.64 7.9 7.46 7.89 +2.87% 39,003 30,328,211
2024-08-12 7.9 8.05 7.56 7.67 -2.04% 34,359 26,438,648
2024-08-09 7.71 8 7.61 7.83 +2.35% 50,601 39,670,816
2024-08-08 7.84 7.94 7.58 7.65 -3.04% 45,004 34,643,806
2024-08-07 7.77 7.96 7.56 7.89 +3.27% 54,970 42,984,699
2024-08-06 7.43 7.68 7.43 7.64 +3.1% 30,591 23,154,967
2024-08-05 7.58 7.71 7.38 7.41 -3.39% 30,625 23,145,758
2024-08-02 7.8 7.86 7.64 7.67 -2.79% 43,544 33,796,528
2024-08-01 7.94 8.04 7.75 7.89 +1.81% 61,668 48,857,657
2024-07-31 7.58 7.77 7.55 7.75 +2.92% 40,044 30,750,635
2024-07-30 7.5 7.69 7.41 7.53 0% 39,889 30,117,988
2024-07-29 7.42 7.58 7.23 7.53 +0.53% 59,401 44,021,847
2024-07-26 7.1 7.71 7.07 7.49 +5.49% 57,653 42,806,554
2024-07-25 7.01 7.18 6.91 7.1 +0.85% 21,659 15,298,706
2024-07-24 7.19 7.2 7 7.04 -2.22% 24,814 17,603,235
2024-07-23 7.31 7.58 7.2 7.2 0% 37,960 28,028,255
2024-07-22 7.09 7.21 7.02 7.2 +2.42% 21,434 15,289,218
2024-07-19 6.92 7.1 6.88 7.03 +1.59% 20,768 14,594,711
2024-07-18 7.03 7.03 6.81 6.92 -1.84% 21,536 14,872,734
2024-07-17 7.16 7.25 7.04 7.05 -1.26% 25,934 18,395,139
2024-07-16 7.29 7.32 7.06 7.14 -2.19% 26,898 19,189,638
2024-07-15 7.39 7.49 7.26 7.3 -2.28% 20,215 14,801,037
2024-07-12 7.38 7.74 7.36 7.47 +1.22% 36,769 27,869,618
2024-07-11 7.2 7.41 7.17 7.38 +4.53% 26,017 18,990,356
2024-07-10 7.18 7.19 7.04 7.06 -1.81% 21,093 14,975,170
2024-07-09 7.05 7.21 6.93 7.19 +1.13% 24,889 17,658,695
2024-07-08 7.38 7.4 7.06 7.11 -3.92% 25,273 18,175,004
2024-07-05 7.29 7.45 7.09 7.4 +2.21% 27,876 20,333,611
2024-07-04 7.64 7.68 7.24 7.24 -4.99% 25,403 18,774,825
2024-07-03 7.67 7.73 7.57 7.62 -0.91% 23,203 17,789,817
2024-07-02 7.58 7.78 7.52 7.69 +0.92% 33,742 25,945,428
2024-07-01 7.54 7.73 7.49 7.62 +0.93% 29,406 22,382,812
2024-06-28 7.54 7.76 7.41 7.55 +0.4% 24,163 18,382,507
2024-06-27 7.56 7.72 7.52 7.52 -0.66% 35,666 27,123,200
2024-06-26 7.25 7.58 7.06 7.57 +4.27% 27,778 20,340,676
2024-06-25 7.19 7.46 7.13 7.26 +0.55% 27,879 20,341,266
2024-06-24 7.62 7.7 7.15 7.22 -6.48% 47,713 34,967,983
2024-06-21 7.53 8 7.42 7.72 +1.45% 36,077 28,053,177
2024-06-20 7.86 7.88 7.61 7.61 -3.67% 29,496 22,722,874
2024-06-19 7.74 8.05 7.71 7.9 +2.73% 43,422 34,382,151
2024-06-18 7.51 7.74 7.44 7.69 +2.4% 20,803 15,894,231
2024-06-17 7.55 7.6 7.39 7.51 -0.53% 28,063 21,033,303
2024-06-14 7.7 7.76 7.4 7.55 -0.4% 20,188 15,197,350
2024-06-13 7.73 7.82 7.5 7.58 -1.04% 19,192 14,625,785
2024-06-12 7.51 7.69 7.39 7.66 +3.37% 23,741 18,050,433
2024-06-11 7.6 7.66 7.19 7.41 -1.72% 28,278 20,878,697
2024-06-07 7.19 7.58 7.19 7.54 +6.65% 43,439 32,362,106
2024-06-06 7.56 7.59 6.98 7.07 -6.73% 40,454 29,027,832
2024-06-05 7.81 7.81 7.52 7.58 -2.94% 31,894 24,328,973
2024-06-04 8.02 8.02 7.7 7.81 -2.98% 44,249 34,454,248
2024-06-03 8.28 8.4 7.95 8.05 -3.36% 48,863 39,775,281
2024-05-31 8.33 8.42 8.21 8.33 -0.48% 41,346 34,309,943
2024-05-30 8.63 8.74 8.33 8.37 -4.23% 73,672 62,193,418
2024-05-29 8.31 9.43 8.3 8.74 +4.67% 79,962 71,251,578
2024-05-28 8.53 8.53 8.34 8.35 -2.34% 15,699 13,191,341
2024-05-27 8.62 8.67 8.33 8.55 -0.35% 19,957 16,843,834
2024-05-24 8.79 8.87 8.56 8.58 -2.39% 26,292 22,803,618
2024-05-23 9 9.08 8.73 8.79 -2.33% 26,201 23,206,508
2024-05-22 8.81 9.15 8.73 9 +2.74% 32,806 29,596,763
2024-05-21 8.95 9.06 8.7 8.76 -2.56% 33,251 29,391,123
2024-05-20 9.16 9.22 8.95 8.99 -2.28% 30,776 27,950,590
2024-05-17 9.25 9.29 9.05 9.2 +0.44% 34,144 31,239,592
2024-05-16 8.82 9.23 8.8 9.16 +4.09% 52,194 47,450,524
2024-05-15 8.68 8.99 8.48 8.8 +2.56% 52,788 46,645,883
2024-05-14 8.49 8.68 8.49 8.58 +1.9% 29,531 25,334,576
2024-05-13 8.63 8.65 8.32 8.42 -3.66% 34,810 29,497,019
2024-05-10 8.95 9.05 8.71 8.74 -2.78% 42,711 37,612,095
2024-05-09 8.95 9.17 8.86 8.99 0% 55,117 49,696,679
2024-05-08 9.17 9.4 8.92 8.99 -3.02% 89,702 81,565,371
2024-05-07 8.72 9.41 8.68 9.27 +6.31% 108,088 98,059,206
2024-05-06 8.56 8.75 8.53 8.72 +2.47% 47,395 41,131,214
2024-04-30 8.78 8.78 8.3 8.51 -1.85% 43,628 37,036,230
2024-04-29 8.19 8.68 8.18 8.67 +5.86% 50,356 42,876,559
2024-04-26 8.36 8.48 8.16 8.19 -2.85% 41,972 34,736,420
2024-04-25 8.35 8.56 8.24 8.43 +0.84% 33,856 28,426,841
2024-04-24 7.98 8.4 7.94 8.36 +3.72% 44,426 36,730,036
2024-04-23 7.7 8.21 7.7 8.06 +4.54% 56,256 45,183,847
2024-04-22 8.07 8.2 7.55 7.71 -4.58% 47,563 36,818,957
2024-04-19 7.9 8.17 7.63 8.08 +1.76% 51,083 40,366,494
2024-04-18 8.11 8.16 7.63 7.94 -2.1% 49,584 39,350,842
2024-04-17 7.25 8.13 7.24 8.11 +13.27% 56,686 44,444,746
2024-04-16 8.14 8.14 7.09 7.16 -12.15% 67,792 49,714,886
2024-04-15 8.99 9.14 7.91 8.15 -10.64% 84,797 70,177,284
2024-04-12 9.26 9.4 9.07 9.12 -0.44% 35,929 33,028,483
2024-04-11 9.06 9.35 8.89 9.16 +0.55% 26,934 24,749,495
2024-04-10 9.41 9.49 8.93 9.11 -3.39% 32,398 29,644,815
2024-04-09 9.39 9.53 9.28 9.43 +0.75% 24,903 23,434,541
2024-04-08 9.87 9.91 9.32 9.36 -5.17% 36,436 34,782,108
2024-04-03 10.07 10.13 9.67 9.87 -1.89% 27,852 27,404,338
2024-04-02 10.05 10.19 9.97 10.06 +0.7% 30,695 31,011,650
2024-04-01 9.89 10.1 9.88 9.99 +0.91% 31,289 31,290,342
2024-03-29 9.64 10 9.64 9.9 +2.27% 30,686 30,165,249
2024-03-28 9.24 9.7 9.24 9.68 +4.31% 30,260 28,943,068
2024-03-27 9.63 9.65 9.26 9.28 -3.63% 25,384 23,993,190
2024-03-26 9.6 9.74 9.38 9.63 +0.84% 27,188 25,977,100
2024-03-25 9.92 10.06 9.52 9.55 -3.63% 29,656 28,961,977
2024-03-22 10.17 10.24 9.83 9.91 -2.94% 36,006 35,969,691
2024-03-21 10.18 10.35 9.91 10.21 +0.2% 37,367 37,867,371
2024-03-20 9.95 10.19 9.92 10.19 +2.41% 25,071 25,256,139
2024-03-19 10 10.04 9.88 9.95 -0.1% 30,215 30,121,230
2024-03-18 9.67 10.05 9.67 9.96 +3% 37,457 37,137,186
2024-03-15 9.45 9.7 9.37 9.67 +2% 29,521 28,297,464
2024-03-14 9.53 9.63 9.3 9.48 -0.52% 27,941 26,577,679
2024-03-13 9.5 9.59 9.29 9.53 +0.32% 33,118 31,335,050
2024-03-12 9.36 9.5 9.21 9.5 +2.81% 42,782 40,135,544
2024-03-11 9.1 9.25 9.08 9.24 +1.87% 28,891 26,542,375
2024-03-08 8.96 9.13 8.88 9.07 +1% 27,199 24,521,985
2024-03-07 9.07 9.28 8.98 8.98 -0.77% 34,612 31,537,871
2024-03-06 8.89 9.18 8.81 9.05 +1.69% 35,632 32,235,082
2024-03-05 9.2 9.22 8.89 8.9 -3.78% 37,803 34,050,961
2024-03-04 9.38 9.42 9 9.25 -1.39% 47,110 43,336,956
2024-03-01 9.25 9.63 9.21 9.38 +1.08% 50,687 47,550,659
2024-02-29 8.88 9.32 8.7 9.28 +4.04% 65,912 60,152,263
2024-02-28 9.8 10.18 8.85 8.92 -9.16% 102,997 99,187,854
2024-02-27 9.45 9.83 9.41 9.82 +2.51% 80,953 78,384,427
2024-02-26 9.47 9.72 9.25 9.58 +0.52% 107,708 102,654,199
2024-02-23 9.44 9.6 9.19 9.53 -1.14% 133,014 124,731,842
2024-02-22 9 10.33 8.9 9.64 +3.77% 154,013 146,806,395
2024-02-21 8 9.79 7.8 9.29 +13.85% 155,067 142,004,098
2024-02-20 7.87 8.28 7.65 8.16 +4.62% 65,256 52,622,756
2024-02-19 7.48 8.01 7.31 7.8 +6.27% 76,889 59,299,951
2024-02-08 6.55 7.45 6.3 7.34 +12.06% 100,613 69,806,719
2024-02-07 7.69 7.7 6.44 6.55 -13.47% 113,679 77,930,720
2024-02-06 7.78 7.96 6.61 7.57 -2.32% 99,703 72,651,316
2024-02-05 9.34 9.48 7.68 7.75 -19.19% 99,030 81,103,128
2024-02-02 10.36 10.84 9.26 9.59 -8.75% 87,787 87,689,130
2024-02-01 11 11.42 10.41 10.51 -7.16% 83,401 89,479,240
2024-01-31 11.55 12.57 11.23 11.32 -0.53% 106,936 124,576,158
2024-01-30 11.43 12.4 11.11 11.38 -4.29% 119,418 138,196,661
2024-01-29 11.97 13.69 11.89 11.89 -0.67% 135,645 171,575,804
2024-01-26 11.79 12.58 11.66 11.97 +2.66% 54,119 65,569,275
2024-01-25 10.96 11.69 10.8 11.66 +7.37% 36,975 41,970,157
2024-01-24 10.56 10.94 10.44 10.86 +3.13% 37,282 39,810,508
2024-01-23 10.79 10.94 10.3 10.53 -2.77% 34,110 35,836,379
2024-01-22 11.61 11.73 10.61 10.83 -6.72% 28,364 31,505,697
2024-01-19 11.79 11.86 11.57 11.61 -1.19% 20,431 23,864,472
2024-01-18 12.08 12.18 11.47 11.75 -3.13% 33,930 39,860,422
2024-01-17 12.41 12.49 11.97 12.13 -2.73% 16,182 19,852,149
2024-01-16 12.61 12.62 12.23 12.47 -0.64% 18,544 22,961,395
2024-01-15 12.55 12.71 12.36 12.55 0% 15,246 19,085,426
2024-01-12 12.74 12.9 12.5 12.55 -1.34% 15,881 20,136,313
2024-01-11 12.51 12.75 12.44 12.72 +1.44% 17,248 21,776,694
2024-01-10 12.67 12.77 12.49 12.54 -1.18% 23,435 29,560,553
2024-01-09 12.63 12.78 12.56 12.69 +0.55% 18,571 23,537,793
2024-01-08 12.94 12.99 12.51 12.62 -0.63% 19,796 25,167,202
2024-01-05 13.06 13.06 12.65 12.7 -1.7% 21,233 27,190,881
2024-01-04 12.96 12.96 12.82 12.92 +0.23% 16,660 21,485,336
2024-01-03 12.86 12.92 12.76 12.89 +0.08% 20,514 26,346,320
2024-01-02 12.62 12.93 12.6 12.88 +2.38% 22,303 28,582,272

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

ф╕Ьх░╝чФ╡хнР 603595

近期数据

цЛЙцЩоцЛЙцЦп 688726

近三个月

цмзцЮЧчФЯчЙй 688319

近三个月

хдйхНОцЦ░шГ╜ 300390

2024年一季度

щ╛Щхд┤шВбф╗╜ 600630

2022-2023两年

щХ┐хЯОц▒╜ш╜ж 601633

近期数据

шпЪчЫКщАЪ 300430

2024年一季度

шАРцЩочЯ┐цЬ║ 300818

2023年全年

цЦ░х╝║шБФ 300850

2024年一季度

щАЪхМЦф╕ЬхоЭ 600867

2024年至今

热门概念板块

元宇宙
半导体

хглхЕ░х╛о (600460)

2023年全年
储能电池
军工

ф╕ншИкц▓ИщгЮ (600760)

2022-2023两年
新能源汽车

хоПхПСшВбф╗╜ (600885)

2024年至今
虚拟现实
5G通信
生物医药

хдНцШЯхМ╗шНп (600196)

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