цЙмх╕ЖцЦ░цЭР 300637

数据更新至:

添加到对比分析

9.52 +2.15%

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

9.52
+2.15% +0.2
9.38
开盘价
9.53
最高价
9.25
最低价
42,213
成交量
数据更新至: 2025-03-25

技术指标

9.64
MA5 (5日均线)
9.80
MA10 (10日均线)
10.02
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 9.38 9.53 9.25 9.52 +2.15% 42,213 39,583,031
2025-03-24 9.7 9.7 9.05 9.32 -4.02% 85,293 79,521,220
2025-03-21 9.83 10.03 9.65 9.71 -1.22% 55,841 54,773,201
2025-03-20 9.84 10.08 9.78 9.83 0% 51,557 51,130,772
2025-03-19 9.98 10.03 9.78 9.83 -1.5% 58,145 57,527,773
2025-03-18 10.04 10.08 9.92 9.98 -0.2% 59,670 59,662,492
2025-03-17 10 10.04 9.9 10 +0.7% 50,057 49,915,110
2025-03-14 9.85 9.96 9.66 9.93 +1.12% 73,500 72,320,567
2025-03-13 10.05 10.06 9.69 9.82 -2.29% 85,445 84,007,025
2025-03-12 10.18 10.2 10.02 10.05 -0.59% 81,129 81,994,164
2025-03-11 10.05 10.17 9.97 10.11 -1.84% 104,715 105,362,169
2025-03-10 10.15 10.52 10.11 10.3 +1.88% 120,367 124,033,616
2025-03-07 10.39 10.41 10.04 10.11 -3.44% 159,076 161,966,612
2025-03-06 10.57 10.6 10.29 10.47 -1.6% 227,518 237,434,326
2025-03-05 10.36 11.38 10.36 10.64 +2.8% 315,533 339,274,751
2025-03-04 10.5 10.88 10.2 10.35 +1.07% 214,028 224,791,170
2025-03-03 9.85 10.5 9.82 10.24 +5.03% 149,101 151,887,931
2025-02-28 10.08 10.14 9.73 9.75 -4.04% 80,495 79,633,015
2025-02-27 10.24 10.35 9.98 10.16 -1.26% 94,806 96,015,120
2025-02-26 10.47 10.47 10.15 10.29 +0.39% 120,553 123,749,846
2025-02-25 9.87 10.54 9.82 10.25 +2.09% 158,375 162,104,659
2025-02-24 10.02 10.18 9.93 10.04 -0.69% 104,620 105,103,326
2025-02-21 10.1 10.2 9.98 10.11 -0.69% 142,203 143,539,242
2025-02-20 9.83 10.27 9.8 10.18 +2.52% 204,679 205,570,634
2025-02-19 9.7 9.99 9.64 9.93 +2.9% 192,836 189,352,884
2025-02-18 9.59 10.3 9.4 9.65 +0.63% 196,563 192,258,835
2025-02-17 9.5 9.66 9.41 9.59 +2.46% 71,789 68,425,780
2025-02-14 9.41 9.44 9.32 9.36 -0.11% 46,941 44,014,652
2025-02-13 9.62 9.62 9.36 9.37 -2.6% 61,836 58,502,748
2025-02-12 9.55 9.63 9.38 9.62 +1.16% 79,055 75,065,768
2025-02-11 9.64 9.69 9.46 9.51 -1.35% 50,384 47,945,509
2025-02-10 9.45 9.65 9.44 9.64 +2.12% 60,527 57,717,982
2025-02-07 9.41 9.55 9.27 9.44 +0.64% 79,419 74,865,763
2025-02-06 9.13 9.41 9.07 9.38 +2.51% 65,561 60,920,813
2025-02-05 9.04 9.24 9.01 9.15 +2.92% 62,829 57,460,915
2025-01-27 9.34 9.34 8.88 8.89 -1.77% 47,301 42,940,383
2025-01-24 9 9.1 8.97 9.05 +0.44% 38,967 35,209,020
2025-01-23 9.11 9.26 9.01 9.01 +0.11% 51,441 47,134,372
2025-01-22 9.2 9.2 8.96 9 -2.17% 41,003 37,143,158
2025-01-21 9.19 9.35 9.11 9.2 +0.77% 71,179 65,660,706
2025-01-20 9.16 9.2 8.95 9.13 +0.44% 46,738 42,603,555
2025-01-17 9.08 9.17 8.91 9.09 +0.55% 52,852 47,947,308
2025-01-16 9 9.19 8.9 9.04 +0.78% 56,743 51,399,001
2025-01-15 9.1 9.17 8.92 8.97 -1.43% 55,586 50,075,980
2025-01-14 8.78 9.1 8.77 9.1 +4% 72,044 64,773,620
2025-01-13 8.41 8.8 8.21 8.75 +2.34% 63,209 54,094,869
2025-01-10 8.97 9.1 8.52 8.55 -4.47% 59,698 52,619,206
2025-01-09 8.82 9.05 8.81 8.95 +1.36% 51,320 46,042,125
2025-01-08 8.85 8.91 8.52 8.83 -0.34% 64,265 56,239,361
2025-01-07 8.64 8.87 8.6 8.86 +3.26% 57,382 50,172,877
2025-01-06 8.57 8.7 8.2 8.58 +0.23% 52,832 45,034,017
2025-01-03 9.06 9.11 8.55 8.56 -4.46% 67,088 58,816,692
2025-01-02 9.15 9.35 8.89 8.96 -2.61% 65,797 60,024,552
2024-12-31 9.6 9.74 9.2 9.2 -3.87% 56,256 53,253,074
2024-12-30 9.5 9.82 9.25 9.57 -1.03% 63,969 60,956,150
2024-12-27 9.6 9.84 9.51 9.67 +0.73% 47,554 46,196,088
2024-12-26 9.46 9.7 9.46 9.6 +1.48% 56,208 53,966,765
2024-12-25 9.72 9.81 9.33 9.46 -3.57% 64,145 60,887,170
2024-12-24 9.78 10.09 9.52 9.81 -0.3% 68,034 66,295,746
2024-12-23 10.47 10.51 9.74 9.84 -6.02% 95,640 95,918,518
2024-12-20 10.17 10.62 10.17 10.47 +3.05% 86,419 90,227,820
2024-12-19 10.15 10.3 10.07 10.16 -1.07% 64,843 66,025,178
2024-12-18 10.23 10.38 10.01 10.27 +0.59% 69,818 71,411,872
2024-12-17 10.73 10.73 10.15 10.21 -4.85% 94,821 98,122,729
2024-12-16 11.1 11.16 10.63 10.73 -4.03% 102,433 110,993,541
2024-12-13 11.45 11.45 11.13 11.18 -2.95% 82,922 93,628,716
2024-12-12 11.5 11.68 11.34 11.52 -0.52% 96,225 110,418,158
2024-12-11 11.33 11.63 11.28 11.58 +2.21% 127,035 145,649,531
2024-12-10 11.3 11.49 11.15 11.33 +3% 136,346 154,441,501
2024-12-09 11.14 11.16 10.85 11 -1.61% 69,501 76,504,158
2024-12-06 11.15 11.24 10.92 11.18 +0.36% 84,060 93,327,175
2024-12-05 10.99 11.19 10.88 11.14 +1.36% 74,692 82,796,639
2024-12-04 11.46 11.65 10.91 10.99 -3% 110,779 125,089,680
2024-12-03 11.41 11.69 11.2 11.33 -0.35% 124,311 142,402,619
2024-12-02 11.09 11.39 11.04 11.37 +2.52% 107,182 120,145,885
2024-11-29 10.89 11.28 10.77 11.09 +0.82% 92,268 102,162,779
2024-11-28 11.05 11.21 10.86 11 -0.18% 101,728 112,692,481
2024-11-27 11.02 11.07 10.52 11.02 -0.45% 112,640 121,310,973
2024-11-26 11 11.29 10.83 11.07 -0.09% 96,345 106,609,171
2024-11-25 10.79 11.09 10.66 11.08 +3.75% 87,543 95,061,143
2024-11-22 11.37 11.47 10.68 10.68 -5.9% 109,347 121,417,646
2024-11-21 11.47 11.68 11.19 11.35 -1.82% 100,532 114,980,394
2024-11-20 11.26 11.63 11.21 11.56 +1.85% 125,029 143,576,932
2024-11-19 10.89 11.35 10.89 11.35 +5.19% 121,167 134,821,426
2024-11-18 11.5 11.63 10.71 10.79 -5.35% 126,792 139,605,161
2024-11-15 11.87 11.99 11.38 11.4 -3.88% 130,651 153,013,132
2024-11-14 12.26 12.41 11.82 11.86 -4.28% 147,186 177,158,498
2024-11-13 12.6 12.6 11.92 12.39 -3.2% 252,830 309,609,746
2024-11-12 12.54 13.34 12.33 12.8 +1.35% 345,832 441,193,852
2024-11-11 12.39 12.94 12.15 12.63 +3.27% 311,092 393,548,258
2024-11-08 12.29 12.93 12.17 12.23 +0.66% 318,936 397,224,182
2024-11-07 11.82 12.35 11.82 12.15 +1.5% 219,420 265,706,577
2024-11-06 12.26 12.43 11.75 11.97 -0.25% 318,358 385,387,962
2024-11-05 11.35 12.08 11.35 12 +4.26% 311,747 367,575,140
2024-11-04 10.76 12.16 10.76 11.51 +7.37% 254,971 292,515,234
2024-11-01 11.65 12.29 10.65 10.72 -9.23% 300,894 341,009,841
2024-10-31 11.03 11.91 10.92 11.81 +6.01% 269,892 310,658,832
2024-10-30 10.81 11.34 10.81 11.14 +1.18% 160,594 178,099,094
2024-10-29 11.62 11.77 11.01 11.01 -5.09% 221,762 251,524,792
2024-10-28 11.66 11.72 11.35 11.6 +0.52% 142,996 164,937,466
2024-10-25 11.45 11.77 11.33 11.54 +1.14% 162,101 187,097,471
2024-10-24 11.67 11.86 11.29 11.41 -2.81% 175,669 202,203,654
2024-10-23 12.16 12.19 11.64 11.74 -4.32% 244,010 290,797,973
2024-10-22 12.2 12.63 11.95 12.27 +0.33% 302,245 372,833,244
2024-10-21 12.29 12.86 12.09 12.23 -1.37% 443,819 553,396,543
2024-10-18 11.14 12.97 11.14 12.4 +8.39% 480,656 578,102,418
2024-10-17 10.99 12.43 10.88 11.44 +4.28% 396,594 457,391,821
2024-10-16 10.46 11.47 10.46 10.97 +3.1% 282,505 311,786,674
2024-10-15 10.6 11.25 10.52 10.64 -0.65% 239,754 261,266,292
2024-10-14 10.17 10.75 10.08 10.71 +5.1% 188,257 196,698,818
2024-10-11 10.79 11.03 9.95 10.19 -6.94% 209,115 217,122,574
2024-10-10 11.5 11.8 10.52 10.95 -2.49% 286,170 317,215,897
2024-10-09 12.86 13.37 11.1 11.23 -18.03% 427,738 528,098,943
2024-10-08 13.4 13.7 12.06 13.7 +19.96% 501,310 651,596,256
2024-09-30 10.38 11.7 10.01 11.42 +14.66% 459,932 497,564,433
2024-09-27 9.31 10.59 9.22 9.96 +8.5% 359,732 351,840,616
2024-09-26 9.1 9.2 8.96 9.18 +0.88% 216,722 197,250,743
2024-09-25 8.75 9.48 8.74 9.1 +4.24% 287,396 261,162,630
2024-09-24 8.38 8.8 8.33 8.73 +4.05% 186,807 160,642,034
2024-09-23 8.56 8.58 8.34 8.39 -2.56% 114,253 96,447,447
2024-09-20 8.77 8.88 8.46 8.61 -1.94% 165,542 143,052,354
2024-09-19 8.4 9.05 8.32 8.78 +4.52% 212,750 187,184,732
2024-09-18 8.49 8.82 8.33 8.4 +2.94% 168,428 144,418,423
2024-09-13 8.55 8.83 8.15 8.16 -5.66% 153,408 129,255,997
2024-09-12 8.98 9 8.63 8.65 -4.42% 184,370 162,539,202
2024-09-11 8.9 9.5 8.89 9.05 +2.84% 272,374 249,886,626
2024-09-10 8.75 8.99 8.53 8.8 -0.56% 161,602 141,050,131
2024-09-09 8.68 9.14 8.68 8.85 +2.08% 184,987 164,708,258
2024-09-06 8.58 8.95 8.34 8.67 +0.81% 195,156 168,972,633
2024-09-05 8.6 8.71 8.48 8.6 -1.38% 127,658 109,698,913
2024-09-04 8.61 9.06 8.43 8.72 +0.11% 176,009 153,803,483
2024-09-03 8.65 8.88 8.55 8.71 +0.11% 145,466 126,743,354
2024-09-02 8.88 9.15 8.64 8.7 -0.46% 223,697 198,936,841
2024-08-30 8.21 9.17 8.21 8.74 +6.46% 243,776 212,827,099
2024-08-29 8.03 8.28 8.03 8.21 +1.23% 76,415 62,640,478
2024-08-28 8 8.28 7.96 8.11 +1.25% 80,602 65,468,094
2024-08-27 8.1 8.13 7.96 8.01 -2.79% 86,500 69,393,757
2024-08-26 8.3 8.41 8.15 8.24 -0.84% 81,197 67,191,767
2024-08-23 8.34 8.41 8.1 8.31 -0.36% 74,122 61,347,979
2024-08-22 8.48 8.52 8.32 8.34 -2% 78,930 66,275,920
2024-08-21 8.5 8.69 8.45 8.51 -0.93% 74,616 63,867,145
2024-08-20 8.77 8.85 8.52 8.59 -2.28% 94,208 81,379,313
2024-08-19 8.82 8.95 8.65 8.79 -1.79% 108,627 95,647,568
2024-08-16 9.11 9.26 8.91 8.95 -1.54% 156,417 142,523,234
2024-08-15 9.02 9.18 8.81 9.09 +0.44% 136,018 123,270,912
2024-08-14 9.15 9.15 8.98 9.05 -0.44% 138,684 125,556,750
2024-08-13 8.65 9.14 8.62 9.09 +5.33% 182,400 162,067,735
2024-08-12 8.71 8.88 8.48 8.63 -2.49% 117,974 101,776,367
2024-08-09 9.2 9.33 8.8 8.85 -1.88% 132,675 119,794,848
2024-08-08 9 9.23 8.8 9.02 -0.44% 158,110 142,666,274
2024-08-07 9.22 9.33 9.01 9.06 -0.33% 124,627 113,704,502
2024-08-06 9.08 9.18 8.77 9.09 +2.25% 143,346 128,659,862
2024-08-05 9.25 9.59 8.88 8.89 -7.97% 234,379 215,651,075
2024-08-02 10.24 10.24 9.66 9.66 -5.66% 246,443 243,322,030
2024-08-01 10.35 10.45 10.18 10.24 -1.06% 309,848 319,555,921
2024-07-31 9.75 10.56 9.6 10.35 +6.26% 416,043 421,701,252
2024-07-30 9.8 9.88 9.39 9.74 -3.28% 279,567 269,773,732
2024-07-29 9.9 10.23 9.81 10.07 +1.41% 297,603 298,265,798
2024-07-26 9.87 10.03 9.67 9.93 0% 248,311 245,201,399
2024-07-25 10.01 10.25 9.76 9.93 -2.26% 260,375 258,241,337
2024-07-24 10.55 10.79 10 10.16 -4.78% 388,376 398,297,690
2024-07-23 10.79 11.16 10.55 10.67 -4.13% 501,925 539,808,468
2024-07-22 10.2 11.88 10.09 11.13 +9.55% 738,602 783,559,543
2024-07-19 8.31 10.16 8.25 10.16 +19.95% 498,287 468,567,918
2024-07-18 8.2 8.75 7.94 8.47 +4.96% 376,348 312,815,846
2024-07-17 8.41 8.42 8.02 8.07 -3.81% 148,190 121,129,002
2024-07-16 8.48 8.54 8.17 8.39 -0.83% 128,553 107,165,155
2024-07-15 8.74 8.89 8.42 8.46 -2.2% 140,142 120,319,343
2024-07-12 8.83 8.86 8.58 8.65 -2.37% 163,750 142,798,950
2024-07-11 8.63 8.9 8.4 8.86 +5.48% 236,425 205,406,000
2024-07-10 8.8 8.8 8.36 8.4 -3.11% 180,001 152,923,300
2024-07-09 7.88 8.78 7.71 8.67 +0.7% 308,148 256,535,823
2024-07-08 8.67 8.91 8.52 8.61 -0.23% 197,096 172,121,653
2024-07-05 8.7 8.76 8.45 8.63 -1.82% 150,359 129,703,014
2024-07-04 9.23 9.32 8.74 8.79 -5.99% 235,050 210,479,079
2024-07-03 9.22 9.56 8.95 9.35 +1.52% 250,975 233,092,157
2024-07-02 9.21 9.39 9.14 9.21 -0.86% 131,303 121,721,719
2024-07-01 9.5 9.52 9.02 9.29 -1.38% 176,425 162,735,193
2024-06-28 9.27 9.71 9.23 9.42 +0.75% 202,168 192,296,183
2024-06-27 9.74 9.74 9.25 9.35 -4.4% 222,071 210,292,219
2024-06-26 9.55 9.79 9.15 9.78 +0.31% 255,710 242,711,354
2024-06-25 9.45 9.99 9.38 9.75 +4.39% 314,094 304,782,829
2024-06-24 9.53 9.92 9.26 9.34 -3.71% 254,447 243,561,772
2024-06-21 10.15 10.44 9.61 9.7 -8.32% 367,512 365,360,865
2024-06-20 11.5 11.53 10.58 10.58 -10.49% 409,631 458,016,776
2024-06-19 11 12.18 10.9 11.82 +5.54% 574,279 655,063,653
2024-06-18 11.2 11.53 10.48 11.2 -0.53% 414,456 456,309,101
2024-06-17 10.95 11.79 10.93 11.26 +0.72% 413,852 468,709,538
2024-06-14 11.39 11.68 10.87 11.18 -5.97% 493,552 557,094,341
2024-06-13 10.65 12.51 10.4 11.89 +11.64% 768,590 876,032,551
2024-06-12 9.9 10.66 9.76 10.65 +5.03% 554,127 571,951,248
2024-06-11 9.77 10.32 9.35 10.14 +3.36% 467,969 466,884,875
2024-06-07 9.67 10.36 9.53 9.81 +0.31% 485,290 484,207,212
2024-06-06 10.61 11 9.72 9.78 -10.52% 662,010 686,449,737
2024-06-05 10.6 12.19 9.9 10.93 -10.56% 785,493 859,724,922
2024-06-04 12.6 13.43 12.22 12.22 -19.97% 284,463 361,973,997
2024-06-03 13.01 15.65 12.37 15.27 +16.21% 862,668 1,214,635,176
2024-05-31 12.41 14.19 12.4 13.14 +2.18% 897,027 1,190,673,482
2024-05-30 10.67 12.86 10.3 12.86 +19.96% 914,944 1,036,482,962
2024-05-29 10.13 11.38 10.13 10.72 +5.3% 871,409 932,806,417
2024-05-28 9.34 10.18 9.29 10.18 +20.05% 702,676 689,859,524
2024-05-27 7.08 8.48 6.96 8.48 +19.94% 332,351 262,670,414
2024-05-24 7.47 7.48 7.07 7.07 -6.36% 146,269 105,360,521
2024-05-23 7.64 7.81 7.42 7.55 +0.27% 187,780 143,343,583
2024-05-22 7.28 7.64 7.28 7.53 +2.45% 127,993 95,436,629
2024-05-21 7.49 7.55 7.28 7.35 -2.52% 94,403 69,498,838
2024-05-20 7.68 7.76 7.52 7.54 -1.44% 106,692 81,296,348
2024-05-17 7.42 7.65 7.25 7.65 +3.24% 124,279 93,417,587
2024-05-16 7.37 7.55 7.36 7.41 +1.51% 104,304 77,660,841
2024-05-15 7.25 7.48 7.07 7.3 +0.41% 105,392 77,183,718
2024-05-14 7.18 7.58 7.18 7.27 +0.55% 91,284 66,873,754
2024-05-13 7.64 7.64 7.15 7.23 -6.35% 141,950 103,521,506
2024-05-10 8.09 8.15 7.67 7.72 -5.97% 221,027 173,164,483
2024-05-09 8.69 8.85 8.13 8.21 -1.44% 263,239 221,107,920
2024-05-08 8.25 8.47 8.09 8.33 +2.21% 268,048 222,466,340
2024-05-07 7.8 8.2 7.78 8.15 +4.35% 202,004 162,191,634
2024-05-06 7.6 7.88 7.55 7.81 +3.72% 165,711 128,000,780
2024-04-30 7.62 7.98 7.46 7.53 -1.31% 172,683 131,884,909
2024-04-29 7.15 7.63 7.13 7.63 +7.01% 174,063 129,962,044
2024-04-26 7.15 7.27 6.95 7.13 +0.42% 156,992 112,230,250
2024-04-25 6.87 7.25 6.78 7.1 +3.05% 144,963 102,713,217
2024-04-24 6.61 6.92 6.61 6.89 +3.3% 119,482 81,559,651
2024-04-23 6.66 6.84 6.61 6.67 +1.37% 103,090 69,277,689
2024-04-22 6.86 6.95 6.47 6.58 -5.46% 125,347 83,395,822
2024-04-19 6.86 7.3 6.61 6.96 +1.02% 193,196 134,224,686
2024-04-18 7.19 7.25 6.78 6.89 -3.09% 154,842 107,431,175
2024-04-17 6.38 7.12 6.38 7.11 +17.33% 224,922 154,574,997
2024-04-16 7.07 7.13 6.01 6.06 -15.24% 208,386 132,144,267
2024-04-15 7.84 7.98 6.98 7.15 -10.74% 219,693 161,747,427
2024-04-12 7.9 8.49 7.9 8.01 +1.39% 178,571 146,051,476
2024-04-11 7.64 8.17 7.58 7.9 +1.41% 168,733 133,322,228
2024-04-10 8.39 8.48 7.58 7.79 -8.14% 235,298 185,493,340
2024-04-09 8.51 8.87 8.32 8.48 -0.82% 204,259 174,946,002
2024-04-08 9.28 9.44 8.4 8.55 -11.86% 332,711 292,782,260
2024-04-03 10.2 11.05 9.58 9.7 -1.82% 457,242 473,144,040
2024-04-02 9.33 10.7 9.23 9.88 +5.89% 443,419 437,036,169
2024-04-01 9.12 9.58 9.09 9.33 +0.76% 293,900 274,796,684
2024-03-29 8.54 9.46 8.33 9.26 +6.31% 327,637 295,726,057
2024-03-28 8.5 9.02 8.49 8.71 +1.87% 187,329 164,710,233
2024-03-27 9.18 9.36 8.41 8.55 -9.43% 207,149 185,167,432
2024-03-26 9 9.47 8.67 9.44 +1.72% 307,788 280,390,172
2024-03-25 8.9 9.6 8.83 9.28 +2.88% 335,877 314,089,184
2024-03-22 8.8 9.6 8.8 9.02 +1.35% 382,698 353,797,938
2024-03-21 9.2 9.31 8.88 8.9 -3.26% 303,300 273,378,021
2024-03-20 8.6 10.28 8.46 9.2 +3.6% 531,861 486,756,391
2024-03-19 8 9.08 7.95 8.88 +11.28% 420,648 350,628,913
2024-03-18 7.83 7.99 7.74 7.98 +3.5% 176,031 138,328,230
2024-03-15 7.62 7.73 7.46 7.71 +1.31% 98,181 74,735,092
2024-03-14 7.77 7.84 7.43 7.61 -2.44% 144,530 110,256,680
2024-03-13 7.93 7.96 7.75 7.8 -1.64% 137,034 107,579,589
2024-03-12 7.91 8 7.74 7.93 +1.67% 147,625 116,132,027
2024-03-11 7.74 7.9 7.51 7.8 +0.39% 152,535 117,433,325
2024-03-08 7.55 7.82 7.47 7.77 +1.3% 154,958 119,292,633
2024-03-07 8 8.24 7.63 7.67 -2.66% 214,953 171,668,634
2024-03-06 7.75 8 7.7 7.88 -0.76% 177,353 139,162,975
2024-03-05 7.93 8.22 7.72 7.94 -1.37% 288,826 229,505,887
2024-03-04 8.19 8.36 7.7 8.05 -2.66% 320,951 256,566,872
2024-03-01 7.98 8.5 7.7 8.27 +3.38% 491,795 398,350,000
2024-02-29 6.61 8 6.61 8 +19.94% 495,297 377,532,391
2024-02-28 7.65 7.78 6.64 6.67 -13.6% 302,076 221,128,383
2024-02-27 7.18 7.96 7.12 7.72 +5.03% 277,940 207,462,657
2024-02-26 7.12 7.45 7.1 7.35 +2.65% 282,483 205,223,034
2024-02-23 6.96 7.39 6.75 7.16 +1.27% 350,448 244,689,195
2024-02-22 6.16 7.36 6.07 7.07 +15.33% 329,119 226,397,938
2024-02-21 5.9 6.37 5.84 6.13 +2.17% 186,693 114,402,635
2024-02-20 5.69 6.19 5.5 6 +5.63% 179,342 106,558,872
2024-02-19 5.16 5.71 5.09 5.68 +9.44% 197,388 107,923,409
2024-02-08 4.7 5.23 4.01 5.19 +11.13% 227,949 110,819,406
2024-02-07 5.58 5.65 4.51 4.67 -15.7% 265,852 131,547,308
2024-02-06 5.4 5.86 4.95 5.54 -2.29% 169,491 90,464,400
2024-02-05 6.65 6.68 5.61 5.67 -15.75% 137,351 80,875,366
2024-02-02 7.21 7.42 6.5 6.73 -5.61% 92,719 64,000,249
2024-02-01 6.97 7.32 6.91 7.13 -2.73% 89,813 64,142,572
2024-01-31 7.79 7.88 7.31 7.33 -5.91% 66,439 50,225,906
2024-01-30 8.2 8.2 7.75 7.79 -4.06% 52,699 41,887,854
2024-01-29 8.46 8.54 8.07 8.12 -4.58% 78,158 64,210,160
2024-01-26 8.48 8.76 8.4 8.51 +0.24% 93,065 80,114,906
2024-01-25 8.2 8.49 8.11 8.49 +3.92% 68,892 57,503,136
2024-01-24 8.14 8.29 7.9 8.17 +0.37% 74,888 60,684,562
2024-01-23 8.16 8.32 8.02 8.14 -0.37% 75,332 61,263,583
2024-01-22 8.76 8.77 8.12 8.17 -6.09% 69,951 58,803,226
2024-01-19 8.79 8.97 8.69 8.7 -1.36% 50,327 44,237,778
2024-01-18 8.81 8.94 8.59 8.82 -0.9% 76,976 67,225,892
2024-01-17 9.12 9.17 8.89 8.9 -3.16% 48,159 43,461,477
2024-01-16 9.13 9.2 8.96 9.19 +0.44% 66,412 60,290,718
2024-01-15 9.05 9.24 8.99 9.15 +0.99% 56,843 51,955,711
2024-01-12 9.37 9.4 9.03 9.06 -3% 69,720 64,103,277
2024-01-11 9.09 9.37 9.09 9.34 +2.64% 76,580 70,848,817
2024-01-10 9.24 9.28 9.04 9.1 -2.26% 68,070 62,268,730
2024-01-09 9.37 9.5 9.14 9.31 +0.11% 84,848 79,075,335
2024-01-08 9.33 9.62 9.19 9.3 -0.85% 105,655 98,723,085
2024-01-05 9.97 9.99 9.31 9.38 -6.2% 165,160 158,226,076
2024-01-04 10.32 10.4 9.92 10 -4.49% 126,148 127,174,981
2024-01-03 10.4 10.77 10.23 10.47 +0.48% 131,904 138,091,689
2024-01-02 10.49 10.84 10.4 10.42 +0.1% 110,857 116,719,696

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╕нцЦЗхЬич║┐ 300364

2022-2023两年

шЛПх╖ЮщлШцЦ░ 600736

近期数据

цЦпш┐кхЕЛ 300806

近半年

хНОцШЯхИЫф╕Ъ 300025

2023年全年

хМЧх╖┤ф╝ахкТ 600386

近半年

ш▒ЖчеЮцХЩшВ▓ 300010

近三个月

хРЫцнгщЫЖхЫв 601216

2024年至今

щЩХше┐чЕдф╕Ъ 601225

2024年至今

хоЙчзСчФЯчЙй 300009

2024年至今

хЖАф╕ЬшгЕхдЗ 000856

2023年全年

热门概念板块

军工

ф╕нчЫ┤шВбф╗╜ (600038)

2024年一季度
生物医药

хдНцШЯхМ╗шНп (600196)

近三个月
智能制造
芯片

хЫ╜ц░СцКАцЬп (300077)

2022-2023两年
数字经济

щЗСхНбцЩ║шГ╜ (300349)

近期数据
新能源汽车

щХ┐хЯОц▒╜ш╜ж (601633)

近三个月
储能电池

хоБх╛╖цЧ╢ф╗г (300750)

2023年全年
虚拟现实

хИйф║Ъх╛╖ (300296)

2024年至今

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