ф╕Цч║кхдйщ╕┐ 300654

数据更新至:

添加到对比分析

10.91 -4.21%

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

10.91
-4.21% -0.48
11.2
开盘价
11.37
最高价
10.8
最低价
125,412
成交量
数据更新至: 2025-03-25

技术指标

11.30
MA5 (5日均线)
11.53
MA10 (10日均线)
11.61
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 11.2 11.37 10.8 10.91 -4.21% 125,412 138,167,545
2025-03-24 11.21 11.6 10.8 11.39 +1.61% 254,505 283,851,606
2025-03-21 11.35 11.52 11.2 11.21 -2.35% 97,944 110,946,578
2025-03-20 11.49 11.74 11.39 11.48 -0.43% 96,480 111,618,581
2025-03-19 11.65 11.65 11.41 11.53 -1.54% 91,219 105,074,317
2025-03-18 11.79 11.9 11.61 11.71 +0.09% 101,206 118,829,647
2025-03-17 11.75 11.81 11.56 11.7 -0.43% 106,745 124,610,784
2025-03-14 11.48 11.77 11.35 11.75 +1.64% 137,129 159,184,017
2025-03-13 11.93 11.99 11.3 11.56 -3.83% 217,211 252,271,903
2025-03-12 12.18 12.25 12 12.02 -0.58% 189,780 229,942,412
2025-03-11 11.95 12.24 11.84 12.09 -1.63% 169,151 203,447,217
2025-03-10 12.22 12.55 11.99 12.29 +0.9% 288,640 353,797,686
2025-03-07 12.62 12.73 12 12.18 -3.72% 386,229 478,038,859
2025-03-06 11.5 12.67 11.49 12.65 +12.34% 531,151 647,437,183
2025-03-05 11.16 11.35 11.03 11.26 +0.63% 147,362 165,151,367
2025-03-04 10.85 11.24 10.85 11.19 +1.73% 117,254 130,482,560
2025-03-03 10.92 11.25 10.7 11 +1.76% 133,152 147,438,479
2025-02-28 11.53 11.56 10.81 10.81 -6.24% 165,645 184,114,049
2025-02-27 11.92 12.06 11.3 11.53 -3.6% 199,260 231,737,474
2025-02-26 12.08 12.16 11.8 11.96 +0.34% 161,942 193,310,006
2025-02-25 11.97 12.28 11.65 11.92 -2.38% 235,240 281,176,835
2025-02-24 12.46 12.49 12.06 12.21 -2.32% 213,233 260,623,526
2025-02-21 12.36 12.55 11.93 12.5 +2.29% 282,787 347,745,099
2025-02-20 12.43 12.49 12.05 12.22 -1.53% 232,211 283,927,726
2025-02-19 12.28 12.59 12.21 12.41 +3.07% 269,238 333,388,156
2025-02-18 13.04 13.17 11.99 12.04 -9.41% 446,406 560,325,928
2025-02-17 13.38 14.19 13.1 13.29 -0.67% 572,965 780,461,339
2025-02-14 12.57 13.45 12.2 13.38 +3.48% 534,000 684,804,206
2025-02-13 13.14 13.51 12.69 12.93 -2.05% 569,411 750,604,209
2025-02-12 12.63 13.2 12.58 13.2 +3.53% 495,444 646,836,084
2025-02-11 12.81 13.2 12.56 12.75 -2.6% 452,694 582,483,287
2025-02-10 12.93 13.3 12.62 13.09 -1.5% 532,209 688,498,488
2025-02-07 12.45 13.32 12.09 13.29 +4.4% 747,435 947,643,415
2025-02-06 12.61 12.91 12.08 12.73 -1.01% 607,471 758,126,700
2025-02-05 13.34 13.97 12.55 12.86 -1% 761,780 1,001,469,210
2025-01-27 12.48 13.66 11.66 12.99 +7.71% 901,006 1,144,966,598
2025-01-24 10.3 12.06 10.1 12.06 +20% 504,677 573,029,573
2025-01-23 10.02 10.35 9.93 10.05 +1.82% 187,154 190,425,454
2025-01-22 10.17 10.24 9.8 9.87 -5.64% 234,651 234,380,082
2025-01-21 10.09 10.7 9.95 10.46 +3.67% 273,883 282,644,116
2025-01-20 10.13 10.28 9.9 10.09 +2.64% 134,819 136,049,745
2025-01-17 10.02 10.06 9.83 9.83 -2.48% 112,319 111,388,538
2025-01-16 9.99 10.36 9.91 10.08 +1.72% 183,462 185,835,788
2025-01-15 9.85 10.15 9.81 9.91 +1.43% 212,493 211,441,679
2025-01-14 9.28 9.79 9.2 9.77 +7.36% 152,267 145,509,958
2025-01-13 8.9 9.17 8.67 9.1 0% 104,370 93,460,077
2025-01-10 9.49 9.72 9.08 9.1 -4.91% 131,856 123,837,619
2025-01-09 9.46 9.72 9.4 9.57 +0.74% 105,762 101,723,641
2025-01-08 9.47 9.59 9.08 9.5 0% 132,287 124,247,415
2025-01-07 9.22 9.52 9.2 9.5 +3.49% 105,924 98,882,726
2025-01-06 9.32 9.4 8.92 9.18 -2.03% 118,398 108,728,617
2025-01-03 10 10.09 9.32 9.37 -6.11% 169,975 163,891,104
2025-01-02 10.09 10.3 9.85 9.98 -1.09% 142,308 143,505,897
2024-12-31 10.78 10.85 10 10.09 -5.35% 168,154 173,785,428
2024-12-30 10.81 10.88 10.37 10.66 -2.2% 121,487 129,305,778
2024-12-27 10.9 11.26 10.78 10.9 -0.09% 125,897 138,894,888
2024-12-26 10.86 11.13 10.86 10.91 0% 119,781 131,820,949
2024-12-25 11.19 11.24 10.6 10.91 -3.45% 173,435 188,698,235
2024-12-24 11.31 11.38 10.89 11.3 +2.17% 197,197 220,042,774
2024-12-23 12.4 12.49 11.04 11.06 -12.57% 365,930 420,341,841
2024-12-20 12.18 12.72 12.11 12.65 +4.03% 355,556 443,365,478
2024-12-19 11.75 12.25 11.47 12.16 +0.33% 257,000 304,537,304
2024-12-18 11.9 12.48 11.5 12.12 +0.83% 280,417 336,916,263
2024-12-17 13.13 13.15 11.88 12.02 -8.45% 381,452 466,333,997
2024-12-16 14.47 14.69 13.11 13.13 -4.72% 550,282 742,845,237
2024-12-13 12.81 14.3 12.66 13.78 +5.67% 741,874 1,007,463,273
2024-12-12 12.92 13.3 12.5 13.04 +0.69% 383,202 493,453,927
2024-12-11 12.9 13.15 12.66 12.95 -1.15% 395,740 508,017,144
2024-12-10 13 14.06 12.65 13.1 +2.1% 587,527 776,025,244
2024-12-09 12.61 13.18 12.5 12.83 +1.99% 447,338 573,167,502
2024-12-06 12.35 12.85 12.13 12.58 +4.23% 463,069 578,497,246
2024-12-05 11.45 12.18 11.45 12.07 +6.34% 330,308 394,915,779
2024-12-04 11.99 12.15 11.28 11.35 -5.34% 291,871 338,689,925
2024-12-03 12.12 12.19 11.72 11.99 -1.72% 249,023 298,604,199
2024-12-02 12.08 12.38 12.02 12.2 +1.58% 324,226 395,854,765
2024-11-29 11.71 12.23 11.54 12.01 +2.65% 306,443 364,817,035
2024-11-28 12.04 12.53 11.66 11.7 -4.65% 357,686 428,708,428
2024-11-27 11.3 12.3 11.01 12.27 +6.23% 444,548 525,211,055
2024-11-26 12.08 12.35 11.5 11.55 -6.17% 382,443 454,894,749
2024-11-25 12.44 12.68 11.41 12.31 +1.82% 468,401 559,684,177
2024-11-22 11.82 12.94 11.51 12.09 +1.17% 617,658 761,443,326
2024-11-21 11.85 12.29 11.69 11.95 0% 554,590 664,322,205
2024-11-20 11.24 12.28 11.17 11.95 +5.38% 605,780 716,561,254
2024-11-19 11.4 11.56 10.75 11.34 -2.41% 511,841 567,214,277
2024-11-18 13.08 13.09 11.08 11.62 -11.97% 703,345 823,688,313
2024-11-15 12.29 14.4 12.29 13.2 +0.38% 1,113,473 1,515,860,355
2024-11-14 11.17 13.38 11.1 13.15 +17.94% 922,286 1,205,460,263
2024-11-13 10.29 11.16 10.29 11.15 +7.21% 447,037 485,955,634
2024-11-12 10.75 10.84 10.26 10.4 -3.79% 182,888 192,772,587
2024-11-11 10.29 10.83 10.24 10.81 +4.55% 245,174 260,942,312
2024-11-08 10.5 10.88 10.3 10.34 -0.86% 183,112 191,981,024
2024-11-07 10.1 10.43 9.96 10.43 +2.66% 169,410 173,601,692
2024-11-06 10.06 10.25 10 10.16 +0.79% 169,514 172,078,460
2024-11-05 9.85 10.11 9.76 10.08 +2.54% 143,519 143,335,534
2024-11-04 9.55 9.98 9.52 9.83 +2.5% 111,623 109,173,676
2024-11-01 10.21 10.41 9.5 9.59 -6.71% 196,972 193,125,592
2024-10-31 10.08 10.38 10.05 10.28 +1.48% 146,924 150,642,313
2024-10-30 10.21 10.43 9.97 10.13 -1.65% 173,184 176,825,147
2024-10-29 11.2 11.3 10.3 10.3 -5.33% 250,557 267,617,767
2024-10-28 10.52 10.93 10.52 10.88 +3.92% 224,009 241,248,582
2024-10-25 10.17 10.59 10.16 10.47 +2.35% 159,901 166,638,038
2024-10-24 10.38 10.43 10.06 10.23 -1.06% 156,523 159,798,497
2024-10-23 10.8 10.8 10.27 10.34 -5.14% 323,233 339,647,470
2024-10-22 10.43 11.66 10.3 10.9 +4.31% 446,483 492,832,944
2024-10-21 10.21 10.65 10.15 10.45 +2.35% 272,369 283,428,656
2024-10-18 9.95 10.38 9.71 10.21 +1.09% 288,603 289,804,789
2024-10-17 10 10.5 9.88 10.1 -0.1% 287,165 290,072,546
2024-10-16 9.64 10.29 9.58 10.11 +5.86% 306,892 307,060,532
2024-10-15 9.45 9.9 9.27 9.55 +0.74% 176,014 170,658,725
2024-10-14 9.26 9.51 9.07 9.48 +3.04% 129,520 120,946,742
2024-10-11 9.75 9.82 9.02 9.2 -6.98% 160,417 150,310,799
2024-10-10 10 10.25 9.5 9.89 +0.1% 192,773 191,946,055
2024-10-09 11.13 11.13 9.88 9.88 -16.34% 323,645 336,364,727
2024-10-08 12.26 12.26 10.46 11.81 +14.11% 462,780 527,694,867
2024-09-30 9.31 10.59 9.23 10.35 +14.87% 375,917 370,096,794
2024-09-27 8.77 9.23 8.73 9.01 +3.92% 236,437 211,253,424
2024-09-26 8.42 8.77 8.39 8.67 +2.97% 197,274 170,023,051
2024-09-25 8.2 8.69 8.2 8.42 +3.06% 188,351 159,387,868
2024-09-24 8.01 8.17 7.76 8.17 +2.51% 112,061 89,922,910
2024-09-23 7.89 8.05 7.83 7.97 +0.5% 59,378 47,260,810
2024-09-20 7.92 8 7.86 7.93 +0.13% 57,702 45,811,186
2024-09-19 7.85 7.99 7.73 7.92 +2.06% 86,039 68,000,250
2024-09-18 8.02 8.03 7.62 7.76 -4.08% 110,922 86,515,472
2024-09-13 7.99 8.26 7.9 8.09 +1.89% 144,060 116,394,519
2024-09-12 7.99 8.24 7.92 7.94 -0.87% 84,251 67,943,241
2024-09-11 7.95 8.3 7.85 8.01 +0.25% 116,930 94,357,254
2024-09-10 7.92 8.01 7.76 7.99 +1.01% 57,063 45,014,412
2024-09-09 7.8 7.97 7.72 7.91 +0.89% 44,479 34,998,806
2024-09-06 8.01 8.07 7.82 7.84 -2.37% 54,940 43,439,353
2024-09-05 7.88 8.1 7.82 8.03 +2.69% 90,644 72,584,315
2024-09-04 7.77 7.92 7.72 7.82 -0.38% 51,990 40,705,870
2024-09-03 7.74 7.92 7.68 7.85 +1.16% 55,615 43,389,800
2024-09-02 7.92 8.05 7.75 7.76 -2.76% 72,686 57,356,867
2024-08-30 7.67 8.09 7.67 7.98 +3.1% 93,569 74,436,019
2024-08-29 7.65 7.77 7.58 7.74 +0.91% 56,427 43,496,727
2024-08-28 7.45 7.76 7.33 7.67 +0.92% 86,476 65,441,655
2024-08-27 7.9 8.09 7.57 7.6 -0.91% 92,542 71,701,490
2024-08-26 7.78 7.83 7.57 7.67 -0.52% 65,745 50,484,768
2024-08-23 7.85 7.87 7.63 7.71 -2.03% 71,623 55,457,489
2024-08-22 8.1 8.25 7.85 7.87 -3.55% 85,402 68,571,975
2024-08-21 8.21 8.46 8.14 8.16 -2.16% 112,608 93,524,730
2024-08-20 8.2 8.38 8.11 8.34 +0.48% 127,072 104,765,227
2024-08-19 8.13 8.41 8.13 8.3 +1.97% 122,835 102,088,970
2024-08-16 8.11 8.19 8.06 8.14 +0.49% 72,743 59,161,881
2024-08-15 7.9 8.19 7.79 8.1 +2.4% 104,483 84,090,266
2024-08-14 7.88 7.98 7.83 7.91 +0.38% 60,839 48,173,176
2024-08-13 7.89 7.97 7.72 7.88 +0.13% 55,978 43,825,185
2024-08-12 7.85 7.97 7.67 7.87 -0.51% 71,744 56,170,901
2024-08-09 8.28 8.35 7.9 7.91 -4.24% 135,425 109,217,355
2024-08-08 8.54 8.64 8.21 8.26 -4.95% 191,131 159,284,553
2024-08-07 8.55 9.28 8.44 8.69 +2.96% 305,313 269,213,019
2024-08-06 8.13 8.6 8.07 8.44 +4.71% 214,610 179,268,546
2024-08-05 8.3 8.51 8.04 8.06 -0.37% 162,014 134,179,875
2024-08-02 8.13 8.35 8.08 8.09 -1.46% 88,537 72,889,239
2024-08-01 8.16 8.35 8.16 8.21 -0.97% 107,185 88,203,214
2024-07-31 7.92 8.36 7.92 8.29 +4.94% 154,469 126,981,881
2024-07-30 7.85 7.96 7.8 7.9 +0.51% 45,983 36,256,836
2024-07-29 7.86 7.93 7.72 7.86 -0.13% 59,097 46,278,476
2024-07-26 7.7 7.91 7.68 7.87 +2.21% 62,070 48,563,929
2024-07-25 7.61 7.8 7.48 7.7 +0.52% 59,999 45,924,092
2024-07-24 7.76 7.91 7.65 7.66 -2.05% 62,693 48,596,413
2024-07-23 8.03 8.12 7.81 7.82 -2.86% 65,382 52,138,354
2024-07-22 7.93 8.08 7.85 8.05 +1.51% 64,702 51,684,385
2024-07-19 7.78 8.03 7.74 7.93 +1.41% 75,440 59,947,555
2024-07-18 7.92 7.92 7.61 7.82 -2.25% 95,264 73,708,732
2024-07-17 8.16 8.34 7.99 8 -1.48% 89,326 72,797,600
2024-07-16 8.05 8.17 7.98 8.12 -0.37% 66,659 53,810,550
2024-07-15 8.27 8.39 8.09 8.15 -2.28% 81,186 66,473,647
2024-07-12 8.24 8.46 8.21 8.34 +0.48% 86,206 72,111,553
2024-07-11 8.3 8.38 8.21 8.3 +2.22% 76,028 62,999,039
2024-07-10 8.18 8.35 8.08 8.12 -1.58% 74,567 61,141,466
2024-07-09 8.01 8.26 7.82 8.25 +2.87% 93,195 75,221,979
2024-07-08 8.24 8.25 7.99 8.02 -3.14% 59,318 47,871,724
2024-07-05 8.12 8.41 8 8.28 +1.72% 81,571 67,211,622
2024-07-04 8.42 8.47 8.1 8.14 -2.98% 76,585 62,942,916
2024-07-03 8.63 8.63 8.37 8.39 -2.89% 83,390 70,591,221
2024-07-02 8.52 8.84 8.5 8.64 +0.7% 125,871 109,484,057
2024-07-01 8.48 8.63 8.31 8.58 +0.94% 99,899 84,508,060
2024-06-28 8.65 8.82 8.5 8.5 -1.85% 168,693 145,596,567
2024-06-27 8.59 8.97 8.59 8.66 -2.7% 219,627 192,892,218
2024-06-26 7.95 9.15 7.91 8.9 +12.37% 283,550 246,996,784
2024-06-25 8 8.08 7.81 7.92 +0.25% 79,051 62,843,493
2024-06-24 8.21 8.25 7.85 7.9 -5.05% 88,039 70,363,740
2024-06-21 8.3 8.37 8.17 8.32 0% 53,877 44,692,109
2024-06-20 8.55 8.61 8.25 8.32 -3.03% 87,526 73,412,706
2024-06-19 8.78 8.8 8.57 8.58 -2.05% 70,615 61,043,360
2024-06-18 8.75 8.83 8.66 8.76 +0.69% 69,935 61,268,690
2024-06-17 8.76 8.85 8.62 8.7 -2.03% 81,605 71,049,622
2024-06-14 8.92 9.1 8.83 8.88 +0.23% 97,459 87,180,059
2024-06-13 8.84 8.94 8.75 8.86 +0.34% 102,851 90,998,386
2024-06-12 8.43 8.97 8.4 8.83 +4.5% 145,734 127,699,379
2024-06-11 8.3 8.48 8.15 8.45 +0.96% 73,865 61,713,345
2024-06-07 8.3 8.44 8.14 8.37 +2.32% 92,488 76,941,908
2024-06-06 8.66 8.78 8.07 8.18 -5.54% 147,446 122,458,115
2024-06-05 9.05 9.11 8.65 8.66 -4.94% 120,210 106,299,731
2024-06-04 9.25 9.28 9.01 9.11 -2.67% 81,438 74,373,021
2024-06-03 9.31 9.55 9.2 9.36 0% 97,621 91,459,260
2024-05-31 9.26 9.46 9.2 9.36 +1.74% 100,674 94,021,282
2024-05-30 9.15 9.34 9 9.2 +0.11% 77,164 71,123,007
2024-05-29 9.17 9.32 9.11 9.19 +0.55% 65,503 60,367,870
2024-05-28 9.33 9.36 9.1 9.14 -3.08% 86,528 79,712,080
2024-05-27 9.31 9.47 9.1 9.43 +1.4% 95,831 88,851,914
2024-05-24 9.68 9.74 9.28 9.3 -4.32% 139,343 131,672,648
2024-05-23 9.93 10 9.7 9.72 -4.52% 161,168 158,260,627
2024-05-22 9.85 10.18 9.75 10.18 +2.72% 183,488 183,808,186
2024-05-21 9.91 10.08 9.86 9.91 -0.8% 108,682 108,177,484
2024-05-20 9.88 10.05 9.79 9.99 -0.1% 133,268 132,337,581
2024-05-17 10.14 10.16 9.76 10 -1.86% 194,575 192,589,575
2024-05-16 10.18 10.44 10.09 10.19 -0.97% 200,716 205,946,700
2024-05-15 10.52 10.72 10.25 10.29 -1.81% 237,646 247,349,224
2024-05-14 10.12 10.9 10.02 10.48 +5.97% 350,618 367,819,116
2024-05-13 10.14 10.2 9.7 9.89 -5.45% 198,105 196,822,083
2024-05-10 10.04 10.78 10.02 10.46 +5.02% 332,090 348,287,190
2024-05-09 9.87 10.11 9.87 9.96 -0.2% 137,940 137,832,420
2024-05-08 10.29 10.29 9.96 9.98 -5.67% 194,682 196,154,136
2024-05-07 10.42 10.83 10.42 10.58 +2.03% 211,809 225,127,293
2024-05-06 10.52 10.57 10.22 10.37 +0.19% 160,072 166,034,994
2024-04-30 10.39 10.59 10.19 10.35 -0.48% 166,576 172,553,981
2024-04-29 10.36 10.66 10.25 10.4 +2.16% 234,653 244,781,851
2024-04-26 9.89 10.37 9.86 10.18 +3.04% 234,385 237,941,464
2024-04-25 9.88 10.08 9.82 9.88 -1.79% 200,300 198,600,451
2024-04-24 9.53 10.32 9.4 10.06 +7.02% 274,750 271,424,143
2024-04-23 9.24 9.63 9.24 9.4 +2.4% 169,852 161,051,589
2024-04-22 9.01 9.32 8.87 9.18 -2.13% 133,680 121,919,248
2024-04-19 9.6 9.78 9.32 9.38 -2.49% 165,437 157,280,039
2024-04-18 9.85 9.97 9.47 9.62 -1.64% 222,023 214,824,250
2024-04-17 9.18 9.83 9.18 9.78 +11.52% 226,232 217,121,999
2024-04-16 9.73 9.87 8.77 8.77 -10.87% 239,702 218,663,978
2024-04-15 10.61 10.77 9.55 9.84 -7.61% 245,114 245,186,693
2024-04-12 10.95 11.09 10.55 10.65 -2.74% 184,568 199,335,971
2024-04-11 10.4 11.31 10.4 10.95 +3.2% 252,999 279,613,267
2024-04-10 11.35 11.35 10.54 10.61 -7.26% 219,735 237,816,453
2024-04-09 11.39 11.65 11.1 11.44 -0.35% 155,190 176,465,379
2024-04-08 11.18 11.69 10.91 11.48 +1.06% 202,900 230,187,933
2024-04-03 12.1 12.27 11.25 11.36 -7.42% 273,062 318,493,068
2024-04-02 12.95 13.09 12.15 12.27 -7.47% 368,523 464,242,212
2024-04-01 12.58 13.65 12.25 13.26 +5.07% 491,388 634,234,525
2024-03-29 12.62 13.32 12.41 12.62 -3% 382,910 491,260,030
2024-03-28 11.86 13.2 11.68 13.01 +6.55% 496,781 627,585,878
2024-03-27 12.1 12.8 11.6 12.21 -0.08% 496,373 611,585,366
2024-03-26 12.51 12.85 12.11 12.22 -7.49% 454,919 567,382,209
2024-03-25 13.87 13.87 12.49 13.21 -6.97% 761,190 996,986,018
2024-03-22 11.98 14.2 11.85 14.2 +20.03% 831,867 1,077,945,046
2024-03-21 12.12 12.59 11.65 11.83 -1.09% 601,834 729,772,079
2024-03-20 10.73 12.67 10.68 11.96 +11.26% 672,712 784,574,453
2024-03-19 10.8 11.49 10.71 10.75 +1.22% 372,565 411,356,883
2024-03-18 10.34 10.74 10.27 10.62 +2.51% 228,749 239,918,762
2024-03-15 10.41 10.5 10.14 10.36 -0.48% 194,945 200,556,163
2024-03-14 10.42 10.55 10.18 10.41 -3.16% 309,098 319,637,930
2024-03-13 10.19 11.4 10.13 10.75 +6.12% 478,467 510,817,133
2024-03-12 10.1 10.35 9.87 10.13 +0.2% 225,676 227,939,154
2024-03-11 9.55 10.26 9.55 10.11 +3.59% 201,088 200,471,475
2024-03-08 9.69 9.86 9.54 9.76 +0.83% 148,412 144,122,193
2024-03-07 10.45 10.45 9.55 9.68 -6.47% 284,280 283,022,996
2024-03-06 10.33 10.6 10.11 10.35 -2.45% 312,923 322,651,450
2024-03-05 9.89 10.92 9.79 10.61 +6.63% 532,480 555,898,105
2024-03-04 10 10.18 9.49 9.95 +0.4% 215,623 211,942,260
2024-03-01 9.72 10.2 9.67 9.91 +2.48% 263,553 261,468,294
2024-02-29 8.82 9.7 8.82 9.67 +5.91% 226,415 214,078,085
2024-02-28 10.15 10.6 9.1 9.13 -10.05% 371,398 370,332,081
2024-02-27 9.7 10.15 9.54 10.15 +3.68% 271,466 270,107,013
2024-02-26 9.55 10.08 9.39 9.79 +0.41% 281,743 273,487,205
2024-02-23 9.34 9.87 9.21 9.75 +4.39% 316,402 303,505,778
2024-02-22 8.99 9.39 8.97 9.34 +2.41% 259,029 239,902,622
2024-02-21 9.05 9.87 8.9 9.12 -4.1% 357,600 330,840,450
2024-02-20 8.4 9.99 8.17 9.51 +11.36% 385,198 344,738,272
2024-02-19 7.87 8.58 7.87 8.54 +14.32% 271,424 224,911,819
2024-02-08 6.78 7.56 6.74 7.47 +11.16% 194,289 139,626,192
2024-02-07 7.3 7.45 6.55 6.72 -7.18% 202,452 142,707,960
2024-02-06 7.03 7.51 6.38 7.24 +4.17% 190,470 131,585,824
2024-02-05 8.08 8.08 6.85 6.95 -14.3% 192,057 138,825,175
2024-02-02 8.46 8.86 7.79 8.11 -3.34% 163,110 136,348,109
2024-02-01 8.42 8.7 8.11 8.39 -1.53% 136,221 114,249,001
2024-01-31 8.7 9.1 8.5 8.52 -3.62% 169,889 149,907,203
2024-01-30 9.28 9.3 8.84 8.84 -5.05% 116,258 105,117,071
2024-01-29 10.03 10.09 9.28 9.31 -6.9% 162,440 154,602,664
2024-01-26 10.23 10.42 9.98 10 -2.25% 208,577 211,836,718
2024-01-25 9.73 10.25 9.53 10.23 +4.39% 197,111 197,964,314
2024-01-24 9.82 9.96 9.45 9.8 +0.1% 142,149 138,321,001
2024-01-23 9.5 10.17 9.28 9.79 +3.05% 177,943 172,515,636
2024-01-22 10.2 10.55 9.42 9.5 -9.18% 208,748 207,449,523
2024-01-19 10.3 10.75 10.25 10.46 +1.65% 263,634 277,208,304
2024-01-18 9.97 10.29 9.73 10.29 +2.69% 155,015 155,231,153
2024-01-17 10.11 10.29 10.01 10.02 -2.34% 75,801 76,794,006
2024-01-16 10.29 10.3 9.99 10.26 -0.68% 101,443 102,492,937
2024-01-15 10.3 10.5 10.16 10.33 +0.19% 87,132 90,285,127
2024-01-12 10.76 10.79 10.3 10.31 -3.37% 120,018 125,467,421
2024-01-11 10.18 10.71 10.15 10.67 +5.23% 167,302 175,963,611
2024-01-10 10.74 10.89 10.13 10.14 -6.2% 162,030 167,212,068
2024-01-09 10.77 11 10.52 10.81 +1.03% 132,248 142,614,757
2024-01-08 10.83 10.94 10.53 10.7 -1.2% 120,696 129,846,805
2024-01-05 11.4 11.42 10.75 10.83 -4.67% 194,370 213,209,655
2024-01-04 11.58 11.64 11.01 11.36 -1.9% 193,941 218,914,619
2024-01-03 11.24 12.23 10.92 11.58 +3.86% 372,097 431,273,128
2024-01-02 11.48 11.76 11.13 11.15 -1.15% 245,015 279,799,034

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

шЛПч╛Ош╛╛ 600710

近期数据

чФ╡хнРхЯО 600658

2023年全年

хоБц│вхпМш╛╛ 600724

近三个月

цЭнхПЙщЫЖхЫв 603298

近三个月

хоПш╛ЙцЮЬшФм 603336

近半年

щлШхЗМф┐бцБп 688175

近三个月

хНОф╕ЪщжЩцЦЩ 300886

2024年一季度

ш▒кщ╣ПчзСцКА 001283

2023年全年

ц╡ЩхХЖшпБхИ╕ 601878

近半年

шУЭхдйчЗГц░Ф 605368

近三个月

热门概念板块

半导体

хглхЕ░х╛о (600460)

2023年全年
新能源汽车
芯片
智能制造

цнгц│░чФ╡хЩи (601877)

2024年至今
数字经济

цБТчФЯчФ╡хнР (600570)

近期数据
云计算

ф╕Ьш╜пщЫЖхЫв (600718)

2024年一季度
5G通信

ф╕нхЫ╜шБФщАЪ (600050)

2024年一季度
医疗器械

ш┐ИчСЮхМ╗чЦЧ (300760)

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