хдкщ╛ЩшВбф╗╜ 300650

数据更新至:

添加到对比分析

12.93 -0.77%

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

12.93
-0.77% -0.1
13.14
开盘价
13.14
最高价
12.56
最低价
55,060
成交量
数据更新至: 2025-03-25

技术指标

13.31
MA5 (5日均线)
13.70
MA10 (10日均线)
13.19
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 13.14 13.14 12.56 12.93 -0.77% 55,060 70,684,535
2025-03-24 13.44 13.65 12.7 13.03 -2.91% 89,859 118,385,176
2025-03-21 13.4 13.58 13.14 13.42 -1.25% 85,841 114,570,454
2025-03-20 13.6 13.79 13.53 13.59 0% 66,932 91,320,483
2025-03-19 13.68 13.73 13.39 13.59 -1.09% 78,556 106,210,745
2025-03-18 13.9 14.05 13.66 13.74 -0.94% 107,029 147,435,802
2025-03-17 14.01 14.1 13.7 13.87 -1.49% 140,399 195,026,861
2025-03-14 14.35 14.72 14.03 14.08 -1.95% 185,736 264,951,149
2025-03-13 14.38 14.57 14.05 14.36 -0.14% 201,742 288,936,411
2025-03-12 13.75 14.55 13.49 14.38 +4.43% 280,963 398,681,306
2025-03-11 12.86 14.13 12.86 13.77 +4.48% 290,294 393,746,646
2025-03-10 12.99 13.65 12.99 13.18 +0.69% 138,338 183,991,161
2025-03-07 12.76 13.55 12.65 13.09 +2.91% 187,483 246,060,785
2025-03-06 12.9 12.96 12.68 12.72 -1.4% 92,215 118,023,152
2025-03-05 12.5 12.93 12.4 12.9 +3.61% 128,794 164,010,204
2025-03-04 12.06 12.47 11.97 12.45 +3.32% 66,296 81,693,035
2025-03-03 11.92 12.34 11.84 12.05 +1.86% 78,678 95,689,575
2025-02-28 12.5 12.63 11.8 11.83 -4.98% 127,918 156,172,054
2025-02-27 12.43 12.58 12.18 12.45 +0.08% 86,195 106,651,806
2025-02-26 12.32 12.57 12.32 12.44 +0.65% 59,179 73,667,039
2025-02-25 12.34 12.6 12.25 12.36 -0.8% 76,271 94,594,926
2025-02-24 12.22 12.55 12.13 12.46 +1.47% 94,506 116,991,028
2025-02-21 12.17 12.31 12.09 12.28 +0.08% 71,735 87,617,681
2025-02-20 11.96 12.37 11.82 12.27 +3.2% 67,611 82,128,721
2025-02-19 11.66 11.94 11.55 11.89 +2.77% 42,852 50,669,404
2025-02-18 12.11 12.16 11.52 11.57 -4.7% 58,575 69,104,497
2025-02-17 12 12.18 11.92 12.14 +1.59% 41,973 50,700,273
2025-02-14 11.92 12.05 11.85 11.95 -0.5% 53,104 63,458,212
2025-02-13 12.28 12.49 11.99 12.01 -2.28% 82,117 99,622,811
2025-02-12 12.21 12.32 12.12 12.29 +0.41% 43,958 53,702,764
2025-02-11 12.31 12.31 12.15 12.24 -0.57% 40,058 48,986,211
2025-02-10 12.17 12.32 12.13 12.31 +1.15% 57,555 70,320,412
2025-02-07 12.16 12.41 12.02 12.17 +0.08% 67,593 83,012,808
2025-02-06 11.83 12.17 11.82 12.16 +2.18% 56,601 68,072,370
2025-02-05 11.73 12.11 11.66 11.9 +2.76% 54,710 64,909,080
2025-01-27 11.68 11.88 11.58 11.58 -0.86% 43,244 50,668,554
2025-01-24 11.51 11.75 11.42 11.68 +1.57% 34,734 40,185,877
2025-01-23 11.74 11.89 11.5 11.5 -1.03% 39,731 46,511,774
2025-01-22 11.75 11.76 11.58 11.62 -1.11% 23,571 27,495,677
2025-01-21 11.84 11.92 11.66 11.75 -0.59% 34,608 40,706,001
2025-01-20 11.76 11.89 11.7 11.82 +1.2% 42,239 49,866,484
2025-01-17 11.83 11.83 11.47 11.68 +0.09% 46,246 53,794,376
2025-01-16 11.7 12.07 11.53 11.67 -0.26% 75,958 89,312,863
2025-01-15 11.56 11.76 11.4 11.7 +1.04% 57,510 66,674,524
2025-01-14 10.92 11.64 10.92 11.58 +5.75% 66,622 75,888,038
2025-01-13 10.75 10.97 10.28 10.95 +1.86% 43,353 46,124,526
2025-01-10 11.15 11.34 10.73 10.75 -3.85% 44,046 48,585,388
2025-01-09 11.05 11.39 11.05 11.18 +0.81% 40,171 45,205,043
2025-01-08 11.06 11.3 10.75 11.09 -0.72% 58,025 64,320,966
2025-01-07 10.51 11.23 10.51 11.17 +6.38% 70,022 76,415,554
2025-01-06 10.71 10.83 10.31 10.5 -3.31% 49,340 52,238,348
2025-01-03 11.25 11.56 10.86 10.86 -3.47% 86,243 96,202,772
2025-01-02 11.23 11.81 11.09 11.25 -2.17% 80,367 91,128,243
2024-12-31 12.11 12.33 11.35 11.5 -3.2% 104,323 122,777,038
2024-12-30 11.7 12.09 11.26 11.88 +1.02% 79,333 93,406,375
2024-12-27 11.56 11.97 11.5 11.76 +1.73% 48,493 57,238,533
2024-12-26 11.28 11.69 11.2 11.56 +2.3% 47,460 54,848,369
2024-12-25 11.62 11.62 10.98 11.3 -2.75% 63,529 71,433,475
2024-12-24 11.49 11.79 11.39 11.62 +1.04% 49,255 57,068,063
2024-12-23 12.41 12.57 11.5 11.5 -7.78% 83,166 98,669,911
2024-12-20 12.09 12.57 12.04 12.47 +2.21% 67,433 83,738,709
2024-12-19 11.92 12.54 11.84 12.2 +1.16% 68,229 82,679,754
2024-12-18 11.72 12.2 11.34 12.06 +2.81% 86,051 102,154,525
2024-12-17 12.45 12.52 11.69 11.73 -6.24% 83,162 99,678,352
2024-12-16 12.54 12.78 12.39 12.51 -0.24% 60,428 76,060,629
2024-12-13 12.8 13 12.5 12.54 -2.49% 97,626 124,190,870
2024-12-12 12.96 13.07 12.75 12.86 -0.31% 71,713 92,409,893
2024-12-11 12.71 13.03 12.71 12.9 +0.94% 78,004 100,602,071
2024-12-10 13.2 13.38 12.75 12.78 -1.16% 111,804 144,897,464
2024-12-09 13.13 13.14 12.68 12.93 -1.52% 111,566 143,505,033
2024-12-06 13.31 13.55 13.05 13.13 -1.87% 104,064 137,517,630
2024-12-05 13.43 13.71 13.21 13.38 -1.83% 139,363 186,638,688
2024-12-04 13.25 13.76 13 13.63 +3.41% 209,074 281,242,667
2024-12-03 13.02 13.38 12.74 13.18 +0.61% 153,213 200,304,970
2024-12-02 13.21 13.42 13.01 13.1 -1.06% 180,559 237,260,656
2024-11-29 12.72 13.5 12.6 13.24 +3.12% 207,442 271,279,857
2024-11-28 13.06 13.35 12.75 12.84 -2.28% 196,271 256,950,933
2024-11-27 12.36 13.24 11.91 13.14 +3.3% 246,362 312,022,976
2024-11-26 12.08 13.1 11.99 12.72 +5.3% 220,310 277,191,554
2024-11-25 12.05 12.1 11.68 12.08 +2.2% 57,462 68,463,205
2024-11-22 12.36 12.53 11.8 11.82 -4.14% 84,403 103,092,848
2024-11-21 12.28 12.46 12.07 12.33 -0.08% 78,725 96,932,397
2024-11-20 12.15 12.45 11.92 12.34 +1.82% 75,472 92,752,810
2024-11-19 11.56 12.12 11.52 12.12 +5.67% 83,718 98,911,882
2024-11-18 12.32 12.42 11.3 11.47 -6.37% 122,535 143,550,366
2024-11-15 12.3 13.11 12.23 12.25 -0.33% 133,377 168,543,644
2024-11-14 12.68 13.07 12.27 12.29 -3.15% 75,932 95,571,404
2024-11-13 12.67 12.8 12.31 12.69 0% 85,695 107,639,855
2024-11-12 12.88 13.32 12.48 12.69 -2.61% 169,359 217,983,739
2024-11-11 12.31 13.45 12.31 13.03 +3.41% 221,141 286,602,095
2024-11-08 12.2 13 12.03 12.6 +3.96% 269,804 339,373,732
2024-11-07 11.35 12.12 11.11 12.12 +6.6% 170,789 201,411,876
2024-11-06 11.47 11.6 11.26 11.37 -0.79% 81,390 92,975,422
2024-11-05 11.05 11.49 11.03 11.46 +3.71% 77,822 88,272,058
2024-11-04 10.7 11.1 10.7 11.05 +3.66% 61,638 67,647,448
2024-11-01 11.48 11.56 10.64 10.66 -7.87% 108,370 118,805,206
2024-10-31 11.39 11.75 11.31 11.57 +1.58% 98,167 113,736,045
2024-10-30 11.34 11.53 11.16 11.39 -0.09% 78,992 89,662,383
2024-10-29 11.79 11.79 11.39 11.4 -3.23% 106,723 123,666,097
2024-10-28 11.55 11.78 11.49 11.78 +0.77% 126,343 146,851,701
2024-10-25 11.81 11.94 11.52 11.69 -0.68% 163,725 192,316,041
2024-10-24 11.29 11.77 11.17 11.77 +3.25% 111,602 128,493,169
2024-10-23 11.67 11.75 11.36 11.4 -2.98% 90,902 105,027,136
2024-10-22 11.52 11.79 11.4 11.75 +1.64% 124,234 144,021,140
2024-10-21 11.38 11.82 11.32 11.56 +2.85% 125,908 145,711,080
2024-10-18 10.85 11.52 10.82 11.24 +3.79% 119,903 134,206,263
2024-10-17 10.89 11.14 10.81 10.83 +0.09% 77,205 84,827,252
2024-10-16 10.89 11.04 10.72 10.82 -0.64% 73,575 80,018,852
2024-10-15 10.99 11.26 10.86 10.89 -1.45% 81,968 90,735,417
2024-10-14 10.55 11.06 10.44 11.05 +5.14% 91,343 98,438,459
2024-10-11 11.05 11.09 10.3 10.51 -5.57% 102,519 109,035,543
2024-10-10 11.28 11.66 10.99 11.13 -0.18% 107,382 120,983,805
2024-10-09 12.08 12.36 11.13 11.15 -12.07% 183,426 215,646,668
2024-10-08 13.11 13.2 11.58 12.68 +14.44% 282,556 350,696,914
2024-09-30 10.16 11.35 9.9 11.08 +13.41% 228,012 242,427,248
2024-09-27 9.43 9.95 9.41 9.77 +4.6% 113,040 109,308,054
2024-09-26 9.13 9.34 9.11 9.34 +2.19% 61,388 56,753,348
2024-09-25 9.08 9.35 9.05 9.14 +1.11% 68,877 63,394,326
2024-09-24 8.85 9.04 8.71 9.04 +2.49% 70,258 62,532,271
2024-09-23 8.7 8.92 8.58 8.82 -1.78% 72,647 63,815,949
2024-09-20 8.76 9.09 8.66 8.98 +2.51% 87,511 77,555,918
2024-09-19 8.67 8.87 8.56 8.76 +2.82% 49,036 42,831,179
2024-09-18 8.8 8.81 8.35 8.52 -2.52% 43,990 37,501,372
2024-09-13 9 9 8.74 8.74 -2.02% 38,795 34,200,872
2024-09-12 9.07 9.18 8.91 8.92 -1.55% 37,262 33,685,566
2024-09-11 9.13 9.2 9.05 9.06 -1.31% 30,800 28,055,378
2024-09-10 9 9.19 8.87 9.18 +1.77% 47,557 42,871,632
2024-09-09 9.04 9.17 8.9 9.02 -0.77% 43,197 39,069,846
2024-09-06 9.5 9.51 9.08 9.09 -4.52% 73,819 68,067,422
2024-09-05 9.45 9.53 9.3 9.52 +0.85% 56,352 53,166,151
2024-09-04 9.6 9.64 9.36 9.44 -2.18% 58,293 55,244,721
2024-09-03 9.51 9.72 9.5 9.65 +1.26% 61,793 59,411,355
2024-09-02 9.64 9.86 9.5 9.53 -1.95% 80,552 77,882,191
2024-08-30 9.44 9.83 9.38 9.72 +2.97% 117,752 114,326,819
2024-08-29 9.24 9.52 9.14 9.44 +2.16% 89,826 84,122,765
2024-08-28 9.01 9.44 8.84 9.24 +0.65% 103,266 94,337,745
2024-08-27 9.65 9.67 9.11 9.18 -7.09% 158,680 148,252,898
2024-08-26 9.16 10.5 9.16 9.88 +6.93% 194,458 190,125,344
2024-08-23 9.2 9.36 9.01 9.24 +0.65% 56,729 52,151,101
2024-08-22 9.47 9.66 9.17 9.18 -2.55% 58,638 55,046,968
2024-08-21 9.22 9.57 9.13 9.42 +1.18% 48,830 46,099,402
2024-08-20 9.43 9.49 9.24 9.31 -1.59% 44,294 41,425,935
2024-08-19 9.67 9.72 9.43 9.46 -2.37% 73,626 70,260,501
2024-08-16 9.44 9.84 9.38 9.69 +2.65% 84,513 81,841,779
2024-08-15 9.29 9.48 9.15 9.44 +1.83% 43,756 40,980,405
2024-08-14 9.14 9.33 9.12 9.27 +1.09% 40,445 37,464,719
2024-08-13 9.05 9.19 8.95 9.17 +2.23% 31,091 28,249,007
2024-08-12 9.16 9.18 8.95 8.97 -2.07% 35,400 31,959,669
2024-08-09 9.29 9.41 9.16 9.16 +0.66% 38,401 35,558,879
2024-08-08 9.21 9.3 9 9.1 -2.05% 37,951 34,680,810
2024-08-07 9.3 9.39 9.21 9.29 -0.11% 41,826 38,912,376
2024-08-06 9.13 9.42 9.1 9.3 +2.99% 51,499 47,444,149
2024-08-05 9.44 9.53 9.02 9.03 -6.13% 75,520 70,055,593
2024-08-02 9.67 10.1 9.6 9.62 -1.94% 96,115 94,130,093
2024-08-01 9.88 9.95 9.75 9.81 +0.31% 52,803 51,956,149
2024-07-31 9.64 9.83 9.54 9.78 +2.19% 60,889 59,303,609
2024-07-30 9.45 9.65 9.38 9.57 +0.74% 47,079 44,871,267
2024-07-29 9.33 9.56 9.23 9.5 +1.82% 42,972 40,528,863
2024-07-26 9.17 9.41 9.17 9.33 +1.41% 32,199 29,992,910
2024-07-25 9.19 9.33 8.9 9.2 -0.11% 50,610 46,190,193
2024-07-24 9.38 9.61 9.19 9.21 -2.85% 47,192 44,076,957
2024-07-23 9.65 9.78 9.46 9.48 -1.66% 54,267 52,140,537
2024-07-22 9.59 9.69 9.48 9.64 +0.31% 63,768 61,140,920
2024-07-19 9.16 9.74 9.04 9.61 +4.91% 82,030 77,807,748
2024-07-18 9.43 9.43 8.97 9.16 -3.17% 65,383 59,789,310
2024-07-17 9.86 9.93 9.42 9.46 -4.06% 62,882 60,273,324
2024-07-16 9.81 9.96 9.63 9.86 +0.92% 54,255 53,195,901
2024-07-15 10.07 10.15 9.72 9.77 -2.98% 54,970 54,152,554
2024-07-12 10.06 10.16 9.99 10.07 -0.89% 49,170 49,538,427
2024-07-11 10 10.25 9.84 10.16 +4.42% 78,931 79,294,690
2024-07-10 9.79 9.93 9.68 9.73 -1.22% 69,219 67,873,672
2024-07-09 9.28 9.85 9.21 9.85 +5.8% 112,756 108,022,253
2024-07-08 9.62 9.66 9.27 9.31 -2.51% 71,176 67,038,863
2024-07-05 9.65 9.74 9.37 9.55 -1.44% 74,638 71,306,784
2024-07-04 10.3 10.36 9.64 9.69 -5.92% 117,792 116,753,446
2024-07-03 10.4 10.46 10.08 10.3 -0.87% 87,200 89,452,765
2024-07-02 10.48 10.58 10.32 10.39 -1.33% 71,473 74,480,598
2024-07-01 10.85 10.97 10.15 10.53 -0.94% 114,708 119,795,162
2024-06-28 10.39 10.87 10.26 10.63 +0.76% 120,850 128,907,368
2024-06-27 10.82 11.12 10.47 10.55 -2.41% 164,058 177,596,061
2024-06-26 10.45 10.88 10.27 10.81 +3.64% 144,087 153,148,734
2024-06-25 10.33 10.6 10.16 10.43 -1.51% 138,624 143,577,610
2024-06-24 11.18 11.4 10.48 10.59 -5.28% 201,624 217,135,275
2024-06-21 11.19 11.36 10.65 11.18 -6.21% 239,287 266,240,487
2024-06-20 11.5 12.34 11.5 11.92 +2.76% 357,987 430,267,840
2024-06-19 11.7 12.63 11.53 11.6 -1.44% 295,921 353,092,937
2024-06-18 11.5 12.16 11.44 11.77 +0.17% 307,488 361,063,499
2024-06-17 10.86 11.81 10.74 11.75 +6.82% 296,971 337,388,580
2024-06-14 11.15 11.18 10.76 11 -3.76% 225,565 246,915,573
2024-06-13 10.98 11.88 10.81 11.43 +3.81% 358,540 406,405,929
2024-06-12 10.86 11.13 10.81 11.01 -0.9% 254,391 278,575,275
2024-06-11 10.32 11.23 9.86 11.11 +6.11% 345,384 374,287,375
2024-06-07 10.62 11.19 10.1 10.47 -2.88% 302,634 318,693,429
2024-06-06 11.6 12.17 10.54 10.78 -5.6% 386,239 436,545,419
2024-06-05 12.12 12.13 11.2 11.42 -8.64% 395,347 460,998,774
2024-06-04 11.72 13.2 11.68 12.5 +3.56% 626,923 776,671,646
2024-06-03 9.99 12.07 9.9 12.07 +19.98% 508,985 590,531,129
2024-05-31 9.4 10.4 9.35 10.06 +6.91% 143,045 143,201,861
2024-05-30 9.24 9.61 9.16 9.41 +1.18% 39,755 37,496,812
2024-05-29 9.24 9.52 9.24 9.3 -2% 33,187 31,062,164
2024-05-28 9.37 9.67 9.27 9.49 +0.21% 42,852 40,655,739
2024-05-27 9.41 9.51 9.12 9.47 +1.07% 34,972 32,430,084
2024-05-24 9.51 9.64 9.36 9.37 -2.19% 29,718 28,206,393
2024-05-23 9.79 9.83 9.5 9.58 -2.15% 29,215 28,195,533
2024-05-22 9.66 9.82 9.65 9.79 +0.93% 31,776 30,979,484
2024-05-21 9.68 9.84 9.57 9.7 -0.31% 28,477 27,683,194
2024-05-20 10 10.05 9.68 9.73 -1.92% 47,122 46,130,594
2024-05-17 9.63 9.92 9.49 9.92 +3.23% 42,420 41,437,036
2024-05-16 9.38 9.65 9.38 9.61 +2.56% 34,538 33,033,146
2024-05-15 9.46 9.59 9.34 9.37 -0.95% 27,565 26,108,589
2024-05-14 9.37 9.62 9.36 9.46 +1.39% 33,124 31,404,147
2024-05-13 9.65 9.72 9.28 9.33 -4.01% 37,120 34,867,414
2024-05-10 9.94 9.94 9.58 9.72 -1.82% 37,869 36,767,992
2024-05-09 9.63 10 9.63 9.9 +2.38% 37,494 37,134,619
2024-05-08 9.97 10.03 9.63 9.67 -3.11% 43,039 42,158,500
2024-05-07 9.9 10.09 9.85 9.98 +0.91% 43,416 43,237,385
2024-05-06 9.79 9.92 9.68 9.89 +3.02% 48,728 47,765,840
2024-04-30 9.75 9.84 9.4 9.6 -1.64% 43,547 41,807,723
2024-04-29 9.23 9.76 9.23 9.76 +5.51% 53,535 51,252,128
2024-04-26 9.49 9.49 9 9.25 +0.33% 59,149 54,760,973
2024-04-25 9.12 9.32 9.06 9.22 +0.99% 45,816 42,224,661
2024-04-24 8.75 9.18 8.7 9.13 +4.22% 50,014 45,226,241
2024-04-23 8.55 8.85 8.43 8.76 +3.42% 43,884 38,185,034
2024-04-22 8.46 8.56 8.03 8.47 0% 40,660 34,054,454
2024-04-19 8.7 8.78 8.36 8.47 -1.4% 50,594 43,045,978
2024-04-18 8.8 8.84 8.4 8.59 -1.72% 56,367 48,652,450
2024-04-17 7.74 8.76 7.74 8.74 +14.7% 74,162 62,591,173
2024-04-16 8.62 8.63 7.61 7.62 -12.81% 88,956 70,268,618
2024-04-15 9.38 9.43 8.51 8.74 -5.41% 68,418 60,469,008
2024-04-12 9.31 9.54 9.21 9.24 -0.43% 35,820 33,688,315
2024-04-11 9.36 9.56 9.17 9.28 -1.28% 37,784 35,491,775
2024-04-10 9.88 9.92 9.31 9.4 -5.34% 58,393 55,631,749
2024-04-09 9.84 10.04 9.74 9.93 +0.91% 40,209 39,837,953
2024-04-08 10.38 10.45 9.8 9.84 -6.11% 66,003 65,976,661
2024-04-03 10.55 10.72 10.15 10.48 -1.32% 68,595 71,553,788
2024-04-02 10.8 10.88 10.48 10.62 -2.12% 69,917 74,376,266
2024-04-01 10.78 10.98 10.57 10.85 +1.59% 104,267 112,453,342
2024-03-29 10.3 11.04 10.3 10.68 +3.99% 112,789 119,854,758
2024-03-28 9.68 10.41 9.68 10.27 +6.1% 110,876 112,752,820
2024-03-27 10.23 10.41 9.6 9.68 -7.28% 106,388 105,258,430
2024-03-26 10.3 10.66 10.15 10.44 +2.35% 110,101 114,143,607
2024-03-25 11.13 11.13 10.2 10.2 -11.76% 200,598 212,932,101
2024-03-22 10.84 11.8 10.62 11.56 +7.14% 226,812 257,135,084
2024-03-21 10.72 11.28 10.61 10.79 +2.08% 88,201 95,282,927
2024-03-20 10.38 10.59 10.38 10.57 +1.44% 45,004 47,340,085
2024-03-19 10.41 10.66 10.4 10.42 +0.29% 63,639 66,826,658
2024-03-18 10.07 10.39 10.07 10.39 +2.77% 53,501 54,904,587
2024-03-15 9.96 10.11 9.83 10.11 +2.22% 47,535 47,431,350
2024-03-14 10 10.11 9.73 9.89 -1.79% 53,682 53,326,552
2024-03-13 10.02 10.18 9.93 10.07 0% 58,233 58,495,151
2024-03-12 9.84 10.15 9.8 10.07 +1.82% 71,806 71,648,436
2024-03-11 9.55 9.97 9.55 9.89 +3.02% 68,666 67,431,807
2024-03-08 9.44 9.69 9.4 9.6 +1.59% 50,388 48,151,896
2024-03-07 9.7 9.79 9.43 9.45 -0.84% 48,532 46,665,407
2024-03-06 9.38 9.68 9.38 9.53 +0.42% 48,200 45,910,262
2024-03-05 9.79 9.87 9.41 9.49 -4.04% 63,669 61,101,128
2024-03-04 9.78 9.89 9.44 9.89 +1.75% 66,055 64,354,527
2024-03-01 9.62 9.79 9.51 9.72 +3.29% 70,337 67,795,759
2024-02-29 8.77 9.48 8.76 9.41 +4.79% 87,808 81,283,461
2024-02-28 10.2 10.35 8.91 8.98 -12.13% 144,951 140,779,154
2024-02-27 9.87 10.22 9.65 10.22 +2.71% 85,625 85,739,621
2024-02-26 9.82 10.2 9.51 9.95 +3.65% 108,937 107,361,514
2024-02-23 9.2 9.62 9.1 9.6 +5.96% 83,359 77,937,207
2024-02-22 8.6 9.06 8.6 9.06 +3.54% 69,015 61,577,398
2024-02-21 8.38 9.19 8.38 8.75 +2.22% 82,210 73,005,320
2024-02-20 8.43 8.78 8.15 8.56 +1.54% 82,139 70,023,836
2024-02-19 7.76 8.58 7.76 8.43 +9.62% 105,284 87,242,026
2024-02-08 6.59 7.76 6.48 7.69 +15.81% 127,053 90,391,772
2024-02-07 7.4 7.44 6.47 6.64 -10.03% 125,966 86,848,622
2024-02-06 7.26 7.76 6.48 7.38 -0.27% 112,101 79,005,393
2024-02-05 8.6 8.62 7.4 7.4 -15.04% 105,070 81,381,412
2024-02-02 9.3 9.54 8.44 8.71 -6.14% 81,757 73,081,873
2024-02-01 9.54 9.65 9.16 9.28 -3.03% 57,078 53,608,342
2024-01-31 10.19 10.3 9.53 9.57 -6.08% 61,921 60,954,140
2024-01-30 10.5 10.69 10.18 10.19 -3.96% 32,694 33,998,188
2024-01-29 11.09 11.24 10.59 10.61 -4.07% 45,295 48,927,509
2024-01-26 11.06 11.29 10.98 11.06 -0.27% 44,354 49,358,620
2024-01-25 10.75 11.1 10.63 11.09 +2.97% 57,648 62,942,134
2024-01-24 10.81 10.95 10.4 10.77 -0.19% 54,240 57,924,016
2024-01-23 10.75 10.9 10.6 10.79 -1.1% 46,579 50,038,715
2024-01-22 11.62 11.76 10.81 10.91 -6.03% 60,878 68,379,169
2024-01-19 11.88 12.08 11.61 11.61 -2.27% 39,146 46,295,887
2024-01-18 11.81 12 11.57 11.88 -0.34% 53,512 62,862,144
2024-01-17 12.31 12.43 11.91 11.92 -3.17% 47,326 57,393,853
2024-01-16 12.4 12.51 12.09 12.31 -1.05% 65,049 79,541,211
2024-01-15 12.53 12.8 12.4 12.44 -1.58% 39,788 49,725,655
2024-01-12 12.8 12.98 12.6 12.64 -1.79% 58,405 74,594,058
2024-01-11 12.68 12.96 12.61 12.87 +1.34% 51,713 66,461,120
2024-01-10 12.48 12.94 12.3 12.7 +0.87% 77,670 98,381,159
2024-01-09 12.5 12.97 12.45 12.59 +1.53% 64,494 81,483,750
2024-01-08 12.58 12.74 12.4 12.4 -1.27% 59,688 74,781,027
2024-01-05 13.21 13.3 12.49 12.56 -5.78% 135,392 173,393,498
2024-01-04 13.85 13.91 13.22 13.33 -4.17% 107,410 144,187,992
2024-01-03 14.23 14.23 13.59 13.91 -2.32% 115,537 159,993,606
2024-01-02 14.29 14.55 14.2 14.24 -1.18% 120,558 173,001,430

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

цЯПцеЪчФ╡хнР 688188

近期数据

щАЪчФичФ╡цвп 300931

2022-2023两年

чИ▒хЕЛшВбф╗╜ 300889

2024年一季度

ц╡╖цнгшНпф╕Ъ 600267

近期数据

ц▒ЯшИкшгЕхдЗ 688586

2022-2023两年

ц▒ЗщАЪщЫЖхЫв 603176

近三个月

ц╡╖хНЧцЬ║хЬ║ 600515

2022-2023两年

ц╡╖х╖ЭцЩ║шГ╜ 300720

2024年一季度

хНЧхдзчОпхвГ 300864

近三个月

чТЮц│░цЭе 603659

2022-2023两年

热门概念板块

智能制造

чзСхдзцЩ║шГ╜ (300222)

近三个月
区块链

ч╜Схо┐чзСцКА (300017)

近期数据
虚拟现实

хИйф║Ъх╛╖ (300296)

2024年一季度
半导体
生物医药

цЩ║щгЮчФЯчЙй (300122)

2024年至今
医疗器械

чРЖщВжф╗кхЩи (300206)

2024年一季度
芯片

хЕих┐ЧчзСцКА (300458)

近三个月
大数据

ц╡╖щЗПцХ░цНо (603138)

近三个月

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