ф╕ЗщАЪцЩ║цОз 300643

数据更新至:

添加到对比分析

14.71 -2.45%

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

14.71
-2.45% -0.37
15.08
开盘价
15.49
最高价
14.53
最低价
78,056
成交量
数据更新至: 2025-03-25

技术指标

14.85
MA5 (5日均线)
14.71
MA10 (10日均线)
14.26
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 15.08 15.49 14.53 14.71 -2.45% 78,056 117,187,677
2025-03-24 14.44 15.75 14.24 15.08 +4.43% 153,124 229,573,546
2025-03-21 15 15 14.41 14.44 -4.05% 68,439 99,871,908
2025-03-20 14.95 15.2 14.74 15.05 +0.53% 79,090 118,628,042
2025-03-19 14.74 15.22 14.65 14.97 +1.08% 93,407 139,855,742
2025-03-18 14.44 14.96 14.43 14.81 +2.63% 94,420 139,155,173
2025-03-17 14.55 14.58 14.14 14.43 +0.21% 62,874 90,295,597
2025-03-14 14.37 14.48 14.05 14.4 +0.14% 69,678 99,585,100
2025-03-13 14.8 14.85 14.2 14.38 -3.23% 96,970 139,761,229
2025-03-12 14.69 15.35 14.34 14.86 +1.99% 174,700 259,297,124
2025-03-11 14.6 14.92 14.15 14.57 -3.25% 156,221 226,500,125
2025-03-10 14.83 15.22 14.45 15.06 -0.07% 225,595 333,460,986
2025-03-07 13.88 15.26 13.74 15.07 +9.28% 280,368 408,139,785
2025-03-06 13.86 14.02 13.74 13.79 -0.36% 79,970 111,010,871
2025-03-05 13.5 13.95 13.4 13.84 +1.91% 95,156 130,162,800
2025-03-04 12.81 13.74 12.81 13.58 +5.6% 97,548 131,103,272
2025-03-03 12.82 13.08 12.72 12.86 +0.86% 44,776 58,003,220
2025-02-28 13.3 13.34 12.71 12.75 -4.35% 48,423 62,655,719
2025-02-27 13.49 13.49 13.02 13.33 +0.15% 56,589 75,057,716
2025-02-26 13.36 13.49 13.2 13.31 +0.08% 54,635 73,091,101
2025-02-25 13.21 13.43 13.14 13.3 -0.3% 42,286 56,266,748
2025-02-24 13.45 13.57 13.19 13.34 -1.26% 57,743 77,104,598
2025-02-21 13.63 13.79 13.42 13.51 -0.37% 74,776 101,118,406
2025-02-20 13.11 13.63 13.06 13.56 +2.88% 93,264 124,800,472
2025-02-19 12.8 13.2 12.75 13.18 +3.05% 85,837 112,262,819
2025-02-18 12.87 13.19 12.55 12.79 -1.16% 72,678 94,055,260
2025-02-17 13.1 13.22 12.83 12.94 -0.69% 96,587 125,530,753
2025-02-14 12.58 13.66 12.53 13.03 +3.74% 141,233 185,486,734
2025-02-13 12.99 13.09 12.56 12.56 -1.57% 58,750 75,047,013
2025-02-12 12.65 12.76 12.58 12.76 +0.79% 29,400 37,288,829
2025-02-11 12.76 12.85 12.59 12.66 -0.55% 26,314 33,364,847
2025-02-10 12.65 12.75 12.44 12.73 +0.95% 35,058 44,110,836
2025-02-07 12.88 12.88 12.46 12.61 -0.16% 47,913 60,746,257
2025-02-06 12.17 12.72 12.13 12.63 +3.78% 51,346 64,320,425
2025-02-05 12.24 12.26 12.05 12.17 +1.42% 25,806 31,418,789
2025-01-27 12.2 12.35 12 12 -1.72% 23,210 28,301,796
2025-01-24 12.01 12.22 11.95 12.21 +1.67% 29,776 35,971,631
2025-01-23 12.17 12.29 12 12.01 +0.17% 29,058 35,315,693
2025-01-22 12.08 12.14 11.91 11.99 -0.99% 23,286 27,982,965
2025-01-21 12.18 12.32 11.91 12.11 +0.58% 23,997 28,903,688
2025-01-20 11.92 12.07 11.78 12.04 +1.95% 31,488 37,733,538
2025-01-17 11.64 11.86 11.64 11.81 +0.94% 25,401 29,938,898
2025-01-16 11.82 11.97 11.58 11.7 -0.43% 28,582 33,705,129
2025-01-15 11.99 12.01 11.65 11.75 -1.09% 25,512 30,132,090
2025-01-14 11.22 11.9 11.22 11.88 +6.07% 37,158 43,405,434
2025-01-13 11.2 11.37 10.91 11.2 +0.18% 28,011 31,260,348
2025-01-10 11.58 11.7 11.18 11.18 -3.45% 32,631 37,446,233
2025-01-09 11.38 11.84 11.38 11.58 +3.39% 52,690 61,324,515
2025-01-08 11.53 11.57 11.06 11.2 -3.2% 25,841 29,307,030
2025-01-07 11.09 11.58 11.09 11.57 +4.33% 33,571 38,113,936
2025-01-06 10.98 11.22 10.62 11.09 +0.73% 37,229 40,992,585
2025-01-03 11.62 11.7 11 11.01 -4.92% 38,791 43,892,510
2025-01-02 11.94 12.07 11.44 11.58 -3.18% 36,321 42,734,108
2024-12-31 12.46 12.55 11.93 11.96 -3.55% 35,014 42,525,432
2024-12-30 12.64 12.68 12.16 12.4 -1.9% 26,275 32,734,470
2024-12-27 12.69 12.82 12.55 12.64 -0.39% 26,354 33,462,163
2024-12-26 12.44 12.76 12.22 12.69 +2.67% 37,256 46,978,134
2024-12-25 12.53 12.59 11.96 12.36 -1.59% 36,171 44,207,648
2024-12-24 12.45 12.73 12.24 12.56 +1.37% 45,655 57,012,989
2024-12-23 13.33 13.33 12.3 12.39 -5.99% 54,042 68,414,572
2024-12-20 12.91 13.29 12.89 13.18 +1.78% 33,920 44,528,548
2024-12-19 12.78 12.99 12.66 12.95 +0.23% 30,724 39,340,242
2024-12-18 13 13.1 12.66 12.92 -0.62% 42,035 54,219,378
2024-12-17 13.68 13.78 12.86 13 -3.35% 55,793 73,714,239
2024-12-16 13.6 13.69 13.34 13.45 -0.81% 35,377 47,807,407
2024-12-13 13.82 13.87 13.52 13.56 -2.59% 49,520 67,661,404
2024-12-12 13.94 14.15 13.78 13.92 -0.43% 47,404 66,082,415
2024-12-11 13.85 14 13.66 13.98 +1.3% 53,716 74,427,609
2024-12-10 14.15 14.18 13.8 13.8 0% 80,765 113,225,634
2024-12-09 13.61 13.82 13.55 13.8 +1.1% 55,183 75,715,657
2024-12-06 13.81 13.9 13.59 13.65 -1.37% 54,215 74,207,401
2024-12-05 13.66 13.99 13.6 13.84 +1.17% 58,031 80,209,699
2024-12-04 13.62 13.95 13.54 13.68 -0.07% 61,104 84,025,392
2024-12-03 13.67 13.78 13.58 13.69 -0.07% 45,906 62,874,795
2024-12-02 13.36 13.71 13.31 13.7 +2.62% 52,007 70,555,838
2024-11-29 13.09 13.41 12.95 13.35 +2.69% 48,655 64,478,237
2024-11-28 13.04 13.21 12.92 13 -0.23% 33,883 44,326,746
2024-11-27 12.77 13.03 12.44 13.03 +1.72% 38,151 48,560,660
2024-11-26 12.91 13.12 12.77 12.81 -1.54% 31,111 40,251,685
2024-11-25 12.82 13.05 12.74 13.01 +1.96% 39,127 50,468,287
2024-11-22 13.48 13.49 12.75 12.76 -5.62% 64,359 84,303,939
2024-11-21 13.62 13.9 13.36 13.52 -1.02% 59,460 80,833,516
2024-11-20 13.31 13.71 13.2 13.66 +2.25% 54,006 73,135,018
2024-11-19 12.86 13.36 12.8 13.36 +5.11% 56,663 74,064,691
2024-11-18 13.35 13.41 12.52 12.71 -4.08% 70,639 90,831,651
2024-11-15 13.55 13.75 13.23 13.25 -2.36% 61,343 83,045,832
2024-11-14 14.1 14.13 13.5 13.57 -3.76% 64,566 89,184,314
2024-11-13 13.92 14.15 13.66 14.1 +0.64% 75,160 104,803,862
2024-11-12 14.33 14.39 13.8 14.01 -2.16% 110,754 156,229,240
2024-11-11 14.28 14.38 14 14.32 +0.35% 150,308 212,921,968
2024-11-08 13.75 14.45 13.61 14.27 +4.39% 212,541 298,333,968
2024-11-07 13.44 13.86 13.44 13.67 +1.71% 128,648 175,760,179
2024-11-06 13.42 13.74 13.15 13.44 +0.3% 137,596 185,037,564
2024-11-05 13.26 13.5 13.09 13.4 +0.6% 120,262 160,160,829
2024-11-04 12.59 13.36 12.49 13.32 +5.13% 101,806 133,672,670
2024-11-01 13.57 13.57 12.66 12.67 -6.63% 119,052 154,449,377
2024-10-31 13.29 13.8 12.96 13.57 +1.5% 154,586 207,371,349
2024-10-30 13.31 14.07 13.21 13.37 +3.64% 194,225 263,293,830
2024-10-29 13.3 13.45 12.89 12.9 -3.59% 95,791 125,547,457
2024-10-28 13.3 13.5 13.09 13.38 +1.21% 89,078 118,690,621
2024-10-25 13.14 13.65 13.06 13.22 +1.69% 102,814 136,909,431
2024-10-24 12.99 13.25 12.74 13 +1.17% 93,116 121,336,117
2024-10-23 12.98 13.21 12.8 12.85 -1.38% 82,898 107,947,106
2024-10-22 12.8 13.23 12.71 13.03 +1.32% 105,580 137,244,787
2024-10-21 12.86 13.07 12.7 12.86 +1.18% 106,644 137,308,100
2024-10-18 12.1 13.05 12.01 12.71 +5.3% 105,036 131,758,636
2024-10-17 12.24 12.35 12.05 12.07 -0.17% 57,530 70,288,023
2024-10-16 12.01 12.26 11.85 12.09 -0.74% 58,027 70,068,050
2024-10-15 12.4 12.66 12.15 12.18 -1.93% 69,604 86,234,272
2024-10-14 12.05 12.5 11.86 12.42 +1.97% 87,762 107,092,876
2024-10-11 12.88 12.96 12 12.18 -5.43% 106,973 132,476,337
2024-10-10 13 13.43 12.68 12.88 +1.58% 114,125 148,648,414
2024-10-09 13.8 13.8 12.53 12.68 -13.15% 181,190 240,922,612
2024-10-08 15.4 15.4 13.2 14.6 +11.54% 295,638 420,779,285
2024-09-30 12 13.47 11.68 13.09 +12.65% 252,834 316,190,633
2024-09-27 11.29 11.79 11.01 11.62 +3.75% 194,215 221,434,531
2024-09-26 10.32 11.48 10.25 11.2 +8.84% 174,582 191,995,659
2024-09-25 10.39 10.66 10.27 10.29 -0.1% 72,794 76,047,234
2024-09-24 10.14 10.32 9.87 10.3 +1.58% 80,213 81,324,329
2024-09-23 9.75 10.29 9.75 10.14 +3.47% 64,523 64,817,345
2024-09-20 9.92 9.99 9.73 9.8 -1.01% 28,348 27,876,107
2024-09-19 9.82 10.02 9.77 9.9 +1.02% 31,629 31,325,652
2024-09-18 9.82 9.93 9.59 9.8 -0.1% 33,575 32,663,720
2024-09-13 9.99 10.11 9.81 9.81 -1.8% 40,426 39,994,905
2024-09-12 10.12 10.25 9.98 9.99 -1.28% 51,562 52,249,464
2024-09-11 10.47 10.49 10.06 10.12 -2.88% 78,890 80,273,977
2024-09-10 10.09 10.62 9.93 10.42 +3.99% 114,690 118,443,325
2024-09-09 10 10.14 9.85 10.02 -0.2% 27,363 27,408,363
2024-09-06 10.42 10.43 10.04 10.04 -2.52% 37,804 38,492,314
2024-09-05 10.24 10.32 10.16 10.3 +1.38% 25,011 25,653,250
2024-09-04 10.2 10.3 10.06 10.16 -0.97% 27,505 27,954,038
2024-09-03 10.02 10.33 10.01 10.26 +2.19% 33,653 34,401,471
2024-09-02 10.44 10.49 10.03 10.04 -3.83% 38,269 39,230,789
2024-08-30 10.47 10.67 10.33 10.44 +0.97% 42,543 44,879,706
2024-08-29 10.2 10.5 10.08 10.34 +0.78% 31,701 32,773,834
2024-08-28 10.2 10.45 10 10.26 -1.25% 44,215 45,405,639
2024-08-27 10.6 10.6 10.36 10.39 -2.17% 26,215 27,353,090
2024-08-26 10.65 10.76 10.5 10.62 +0.28% 28,811 30,653,601
2024-08-23 10.78 10.78 10.47 10.59 -0.56% 31,256 33,145,233
2024-08-22 10.95 10.95 10.62 10.65 -2.2% 32,317 34,758,018
2024-08-21 10.85 11.02 10.79 10.89 +0.55% 27,422 29,873,777
2024-08-20 10.98 11.03 10.74 10.83 -1.81% 36,965 40,128,943
2024-08-19 11.28 11.36 10.99 11.03 -2.3% 41,254 45,929,763
2024-08-16 11.27 11.36 11.22 11.29 0% 33,993 38,379,783
2024-08-15 11.23 11.35 10.98 11.29 +0.89% 45,478 51,007,533
2024-08-14 11.17 11.33 11.11 11.19 -0.09% 38,026 42,684,168
2024-08-13 11.1 11.24 10.97 11.2 +1.08% 37,673 41,831,927
2024-08-12 11.05 11.23 10.87 11.08 +0.09% 33,875 37,425,857
2024-08-09 11.09 11.25 11 11.07 +0.73% 37,743 41,992,311
2024-08-08 11.23 11.23 10.83 10.99 -2.14% 52,405 57,518,924
2024-08-07 11.17 11.37 11.09 11.23 +0.45% 46,386 52,204,816
2024-08-06 11.32 11.36 11.07 11.18 +0.9% 50,808 56,727,243
2024-08-05 11.55 11.82 11.03 11.08 -5.7% 82,142 93,395,731
2024-08-02 11.9 12.05 11.75 11.75 -2.81% 77,109 91,559,720
2024-08-01 11.9 12.15 11.85 12.09 +1.09% 91,699 110,133,303
2024-07-31 11.51 11.99 11.49 11.96 +3.37% 87,609 103,308,407
2024-07-30 11.65 11.7 11.35 11.57 -1.03% 73,225 84,335,710
2024-07-29 11.46 11.86 11.18 11.69 +2.72% 99,236 115,139,463
2024-07-26 11.22 11.56 11.22 11.38 +1.97% 72,372 82,264,442
2024-07-25 11.14 11.4 11.02 11.16 -1.67% 100,578 112,515,226
2024-07-24 11.75 11.93 11.3 11.35 -5.5% 179,231 206,729,228
2024-07-23 12.18 12.47 11.98 12.01 -0.83% 160,333 197,110,613
2024-07-22 11.85 12.26 11.75 12.11 -0.66% 105,695 127,491,911
2024-07-19 12.35 12.55 12.17 12.19 -0.81% 119,189 147,411,928
2024-07-18 12.29 12.41 11.95 12.29 +0.41% 126,579 154,533,015
2024-07-17 12.76 12.76 12.23 12.24 -4.6% 124,244 153,693,389
2024-07-16 12.8 12.95 12.57 12.83 -0.62% 108,414 138,585,593
2024-07-15 13.1 13.36 12.85 12.91 -2.42% 117,776 153,268,238
2024-07-12 13.4 13.47 13.07 13.23 -1.64% 133,999 176,943,516
2024-07-11 13.4 13.87 13.21 13.45 +2.05% 252,188 340,955,281
2024-07-10 12.65 13.86 12.57 13.18 +3.29% 311,228 414,690,027
2024-07-09 12.08 12.84 11.89 12.76 +7.23% 239,017 295,919,163
2024-07-08 12.08 12.25 11.77 11.9 -2.54% 115,146 137,379,261
2024-07-05 12.31 12.34 11.8 12.21 -0.73% 169,360 204,055,649
2024-07-04 13.3 13.52 12.19 12.3 -4.06% 239,347 305,635,594
2024-07-03 13.62 13.79 12.72 12.82 -5.87% 230,792 301,540,563
2024-07-02 13.94 14.14 13.49 13.62 -1.87% 191,694 264,133,917
2024-07-01 13.85 14.18 13.32 13.88 -1.56% 223,536 305,736,314
2024-06-28 13.79 14.3 13.56 14.1 +0.14% 306,292 426,721,362
2024-06-27 14.61 14.89 13.95 14.08 -4.8% 350,319 502,604,909
2024-06-26 14.98 15.39 13.83 14.79 +4.15% 574,368 836,181,204
2024-06-25 12.48 14.2 12.4 14.2 +20.03% 380,085 512,280,367
2024-06-24 12.1 12.44 11.74 11.83 -6.19% 255,169 307,262,867
2024-06-21 13.3 13.48 12.57 12.61 -6.8% 338,613 438,377,498
2024-06-20 14.86 15 13.46 13.53 -9.92% 449,989 634,677,249
2024-06-19 14.79 16.44 14.79 15.02 +1.56% 635,381 988,943,081
2024-06-18 12.9 15.46 12.86 14.79 +14.21% 543,432 770,945,831
2024-06-17 13.27 13.88 12.75 12.95 +1.25% 362,891 481,905,115
2024-06-14 12.25 13.18 11.76 12.79 +3.4% 268,224 331,780,433
2024-06-13 12.11 12.6 12.08 12.37 0% 206,109 254,820,694
2024-06-12 12.51 12.8 12.33 12.37 -4.26% 238,081 297,950,287
2024-06-11 12.14 12.98 11.55 12.92 +4.36% 291,984 362,198,106
2024-06-07 12.49 13.18 11.75 12.38 -7.27% 313,130 386,801,773
2024-06-06 13.55 13.55 12.48 13.35 +5.62% 448,542 588,855,890
2024-06-05 10.54 12.64 10.53 12.64 +20.04% 261,925 316,857,893
2024-06-04 10.75 10.86 10.4 10.53 -2.59% 31,891 33,680,551
2024-06-03 11.18 11.22 10.74 10.81 -3.22% 30,426 33,352,303
2024-05-31 10.97 11.27 10.92 11.17 +2.01% 32,120 35,601,542
2024-05-30 10.78 11.02 10.75 10.95 -0.27% 18,854 20,589,695
2024-05-29 10.9 11.12 10.84 10.98 +0.73% 17,832 19,583,047
2024-05-28 10.94 11.05 10.81 10.9 -0.91% 13,285 14,521,858
2024-05-27 10.87 11.05 10.77 11 +1.29% 19,406 21,158,388
2024-05-24 10.94 11.04 10.86 10.86 -1.09% 13,880 15,173,005
2024-05-23 11.25 11.25 10.87 10.98 -1.7% 30,686 33,760,252
2024-05-22 11.14 11.21 11.06 11.17 +0.54% 13,272 14,785,606
2024-05-21 11.23 11.36 11 11.11 -1.59% 19,317 21,419,991
2024-05-20 11.08 11.46 11.08 11.29 +1.07% 22,802 25,839,816
2024-05-17 11.06 11.22 11 11.17 +0.72% 13,534 15,066,010
2024-05-16 11.16 11.29 11.04 11.09 -0.18% 17,765 19,798,558
2024-05-15 11.02 11.4 10.96 11.11 +0.73% 22,342 25,054,499
2024-05-14 10.98 11.19 10.9 11.03 +0.27% 19,793 21,927,025
2024-05-13 11.3 11.3 10.95 11 -3.17% 27,755 30,761,630
2024-05-10 11.47 11.52 11.25 11.36 -0.96% 17,612 20,024,847
2024-05-09 11.32 11.59 11.29 11.47 +1.33% 23,323 26,816,547
2024-05-08 11.39 11.42 11.25 11.32 -0.79% 22,757 25,785,770
2024-05-07 11.29 11.48 11.2 11.41 +1.15% 36,749 41,866,403
2024-05-06 11.33 11.39 11.09 11.28 +1.62% 32,607 36,588,036
2024-04-30 11.04 11.22 11.04 11.1 +0.54% 38,462 42,797,601
2024-04-29 10.9 11.2 10.89 11.04 +1.56% 37,985 41,949,475
2024-04-26 10.17 10.94 10.16 10.87 +3.62% 47,386 50,727,184
2024-04-25 10.31 10.65 10.31 10.49 +3.25% 43,869 46,234,901
2024-04-24 10 10.17 9.83 10.16 +3.57% 21,866 22,049,620
2024-04-23 9.5 9.94 9.5 9.81 +3.26% 22,129 21,674,940
2024-04-22 9.5 9.7 9.11 9.5 -0.52% 18,126 17,180,030
2024-04-19 9.69 9.72 9.45 9.55 -1.85% 16,328 15,583,113
2024-04-18 9.67 10.01 9.49 9.73 +0.72% 25,873 25,356,186
2024-04-17 9.06 9.66 9.06 9.66 +7.93% 31,039 29,546,333
2024-04-16 9.53 9.53 8.76 8.95 -6.09% 40,781 36,670,494
2024-04-15 10.16 10.3 9.39 9.53 -6.75% 43,139 41,869,050
2024-04-12 10.33 10.56 10.16 10.22 -0.87% 20,161 20,876,480
2024-04-11 10.4 10.56 10.13 10.31 -0.87% 24,045 24,925,459
2024-04-10 10.84 10.84 10.23 10.4 -3.79% 27,684 28,889,649
2024-04-09 10.7 10.84 10.66 10.81 +1.12% 13,948 14,991,405
2024-04-08 10.95 10.99 10.68 10.69 -1.84% 19,056 20,581,819
2024-04-03 11.11 11.11 10.82 10.89 -1.63% 20,709 22,605,632
2024-04-02 11.25 11.25 11 11.07 -0.63% 22,754 25,255,698
2024-04-01 10.9 11.21 10.83 11.14 +2.86% 30,975 34,427,932
2024-03-29 10.55 10.98 10.55 10.83 +1.12% 18,641 20,128,458
2024-03-28 10.42 10.84 10.37 10.71 +2.88% 23,614 25,175,859
2024-03-27 10.78 10.81 10.41 10.41 -3.34% 25,786 27,291,795
2024-03-26 10.66 10.88 10.59 10.77 +1.13% 27,119 29,130,755
2024-03-25 11.02 11.02 10.63 10.65 -3.79% 39,121 42,309,143
2024-03-22 11.2 11.35 10.75 11.07 -1.6% 55,140 60,625,641
2024-03-21 11.13 11.45 10.92 11.25 +1.26% 47,680 53,396,180
2024-03-20 10.94 11.18 10.86 11.11 +1.55% 35,093 38,778,117
2024-03-19 10.88 11.23 10.79 10.94 +0.55% 41,597 45,718,128
2024-03-18 10.46 10.96 10.44 10.88 +4.11% 47,543 51,074,857
2024-03-15 10.19 10.46 10.04 10.45 +2.05% 30,588 31,592,711
2024-03-14 10.39 10.45 10.06 10.24 -1.06% 39,126 40,120,824
2024-03-13 10.18 10.46 10.15 10.35 +0.78% 48,435 50,127,169
2024-03-12 10.03 10.3 9.93 10.27 +2.29% 52,519 53,358,189
2024-03-11 9.63 10.1 9.58 10.04 +4.47% 48,154 47,524,946
2024-03-08 9.47 9.7 9.42 9.61 +0.84% 30,203 28,866,189
2024-03-07 9.61 9.88 9.5 9.53 +0.63% 44,718 43,224,068
2024-03-06 9.34 9.58 9.29 9.47 +1.07% 24,576 23,273,445
2024-03-05 9.6 9.6 9.34 9.37 -2.19% 31,483 29,705,671
2024-03-04 9.77 9.77 9.31 9.58 -1.03% 37,655 35,832,169
2024-03-01 9.74 9.75 9.52 9.68 +0.41% 42,525 40,978,241
2024-02-29 9.18 9.66 9.16 9.64 +3.77% 53,440 50,825,404
2024-02-28 10.15 10.31 9.22 9.29 -8.47% 94,586 93,040,060
2024-02-27 9.74 10.16 9.66 10.15 +3.78% 60,883 60,807,304
2024-02-26 9.68 10.06 9.56 9.78 +0.93% 72,209 71,076,840
2024-02-23 9.17 9.78 9.17 9.69 +6.25% 79,880 75,947,826
2024-02-22 8.8 9.18 8.8 9.12 +2.93% 49,320 44,591,746
2024-02-21 8.58 9.47 8.5 8.86 +1.49% 73,903 67,148,488
2024-02-20 8.55 8.88 8.42 8.73 +3.93% 65,750 57,142,205
2024-02-19 8.19 8.65 8.17 8.4 +5.4% 77,324 64,864,565
2024-02-08 7.02 8.08 6.84 7.97 +13.53% 93,372 70,171,461
2024-02-07 7.44 7.6 6.82 7.02 -5.39% 85,060 61,432,315
2024-02-06 7.48 7.89 6.78 7.42 -2.11% 90,294 65,352,523
2024-02-05 8.15 8.3 7.21 7.58 -9.65% 76,310 57,981,676
2024-02-02 9.12 9.25 8.09 8.39 -7.4% 55,388 47,443,491
2024-02-01 9.2 9.35 8.87 9.06 -1.63% 41,135 37,292,399
2024-01-31 9.82 9.97 9.16 9.21 -6.21% 44,412 42,220,746
2024-01-30 10.2 10.22 9.81 9.82 -3.73% 35,908 35,970,142
2024-01-29 10.57 10.61 10.19 10.2 -2.95% 27,761 28,608,694
2024-01-26 10.6 10.75 10.49 10.51 -0.94% 30,506 32,410,015
2024-01-25 10.31 10.64 10.11 10.61 +3.41% 35,416 36,945,013
2024-01-24 10.18 10.36 9.82 10.26 +1.08% 38,772 39,164,072
2024-01-23 10.06 10.2 9.95 10.15 +0.5% 34,169 34,486,833
2024-01-22 10.78 10.98 10 10.1 -7.34% 43,282 45,320,670
2024-01-19 10.93 11.2 10.85 10.9 -0.27% 29,982 32,879,687
2024-01-18 11.07 11.07 10.63 10.93 -0.55% 47,946 51,977,686
2024-01-17 11.42 11.44 10.98 10.99 -3.77% 35,201 39,425,012
2024-01-16 11.6 11.83 11.24 11.42 -1.97% 60,409 69,113,449
2024-01-15 11.71 11.8 11.56 11.65 -1.19% 20,306 23,706,086
2024-01-12 11.92 12.02 11.76 11.79 -1.09% 18,210 21,639,758
2024-01-11 11.65 11.94 11.61 11.92 +2.23% 20,753 24,531,138
2024-01-10 11.8 11.85 11.58 11.66 -1.69% 25,427 29,787,168
2024-01-09 11.74 12.01 11.73 11.86 +1.19% 24,487 29,129,572
2024-01-08 12.15 12.15 11.72 11.72 -2.98% 25,112 29,826,796
2024-01-05 12.34 12.44 12.01 12.08 -2.03% 26,226 32,091,762
2024-01-04 12.23 12.36 12.16 12.33 +0.82% 23,271 28,578,220
2024-01-03 12.36 12.43 12.13 12.23 -1.37% 28,348 34,712,613
2024-01-02 12.46 12.53 12.36 12.4 -0.48% 24,385 30,331,826

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

STф┐бщАЪ 600289

近三个月

ф┐ЭчиОчзСцКА 600794

2023年全年

хРЙшзЖф╝ахкТ 601929

2024年至今

хдНцЧжх╛очФ╡ 688385

2022-2023两年

ше┐хоЙщеощгЯ 000721

2024年一季度

хЕЙцШОф╣│ф╕Ъ 600597

近期数据

цН╖ф╜│ф╝ЯхИЫ 300724

近期数据

цЦ░шЗ┤ш╜пф╗╢ 688590

近期数据

STхдйх▒▒ 300313

2024年一季度

ф╣ЕхР╛щлШчзС 300631

2024年至今

热门概念板块

医疗器械

ш┐ИчСЮхМ╗чЦЧ (300760)

近期数据
军工

шИкхПСхКихКЫ (600893)

2024年至今
区块链
光伏产业
芯片

хглхЕ░х╛о (600460)

近半年
元宇宙

ф╕ЬцЦ╣цШОчПа (600637)

2023年全年
虚拟现实
数字经济

хНОшГЬхдйцИР (600410)

近期数据

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