цЩ╢чСЮчФ╡цЭР 300655

数据更新至:

添加到对比分析

8.22 +0.12%

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

8.22
+0.12% +0.01
8.27
开盘价
8.27
最高价
8.13
最低价
68,797
成交量
数据更新至: 2025-03-25

技术指标

8.41
MA5 (5日均线)
8.64
MA10 (10日均线)
8.86
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 8.27 8.27 8.13 8.22 +0.12% 68,797 56,278,947
2025-03-24 8.45 8.45 8.05 8.21 -2.26% 203,201 167,099,955
2025-03-21 8.59 8.6 8.38 8.4 -2.21% 176,601 149,371,009
2025-03-20 8.62 8.72 8.53 8.59 -0.23% 148,404 128,061,554
2025-03-19 8.87 8.87 8.59 8.61 -2.82% 267,535 232,352,435
2025-03-18 8.92 9.02 8.83 8.86 -0.56% 179,779 160,212,879
2025-03-17 8.87 8.99 8.85 8.91 +0.22% 171,797 153,106,898
2025-03-14 8.77 8.89 8.65 8.89 +1.72% 196,201 172,635,971
2025-03-13 8.95 8.97 8.64 8.74 -2.56% 274,932 241,108,096
2025-03-12 9.08 9.16 8.94 8.97 -0.99% 277,023 249,634,558
2025-03-11 8.92 9.1 8.92 9.06 +0.11% 192,274 172,985,064
2025-03-10 8.96 9.15 8.93 9.05 +0.78% 188,970 170,671,405
2025-03-07 9.11 9.16 8.92 8.98 -2.18% 257,253 232,452,684
2025-03-06 9.11 9.27 9.1 9.18 +0.44% 283,837 261,014,332
2025-03-05 9 9.46 8.98 9.14 +0.99% 354,580 324,380,932
2025-03-04 8.78 9.07 8.76 9.05 +2.03% 285,098 255,362,972
2025-03-03 8.84 9.07 8.71 8.87 +0.91% 225,553 200,580,895
2025-02-28 9.2 9.23 8.76 8.79 -4.87% 279,700 250,745,363
2025-02-27 9.37 9.4 9.06 9.24 -1.39% 267,109 246,140,820
2025-02-26 9.38 9.42 9.21 9.37 +0.75% 287,474 267,953,136
2025-02-25 9.03 9.47 9.03 9.3 +0.98% 394,845 366,799,238
2025-02-24 9.3 9.34 9.12 9.21 -0.97% 271,509 250,405,457
2025-02-21 9.11 9.36 8.99 9.3 +1.86% 384,026 353,311,953
2025-02-20 9.15 9.18 9.01 9.13 -0.76% 255,736 232,806,936
2025-02-19 8.94 9.2 8.91 9.2 +3.14% 311,048 283,417,200
2025-02-18 9.07 9.28 8.85 8.92 -1.65% 351,837 319,237,024
2025-02-17 9.21 9.41 8.98 9.07 +2.02% 375,168 342,846,527
2025-02-14 8.96 9 8.83 8.89 -0.89% 186,829 166,253,801
2025-02-13 9.18 9.19 8.96 8.97 -2.29% 194,712 176,166,132
2025-02-12 8.95 9.19 8.88 9.18 +2.57% 237,207 214,825,064
2025-02-11 9.14 9.19 8.92 8.95 -2.08% 186,335 167,276,725
2025-02-10 9.03 9.16 8.97 9.14 +1.22% 216,960 196,967,990
2025-02-07 8.93 9.2 8.85 9.03 +1.12% 304,096 274,493,029
2025-02-06 8.43 8.93 8.38 8.93 +5.56% 279,225 244,521,815
2025-02-05 8.4 8.55 8.3 8.46 +2.55% 189,228 160,121,604
2025-01-27 8.55 8.59 8.25 8.25 -2.94% 167,861 140,495,326
2025-01-24 8.27 8.52 8.26 8.5 +2.53% 295,641 248,990,726
2025-01-23 8.79 8.88 8.22 8.29 -6.96% 567,404 483,683,930
2025-01-22 8.98 9.01 8.84 8.91 -1.33% 110,298 98,486,699
2025-01-21 9.1 9.15 8.87 9.03 -0.11% 124,687 112,002,565
2025-01-20 9.08 9.16 9.01 9.04 +0.22% 130,142 117,942,660
2025-01-17 8.93 9.16 8.85 9.02 +1.23% 211,475 190,833,859
2025-01-16 9 9.15 8.83 8.91 +0.22% 184,372 165,560,552
2025-01-15 9.01 9.02 8.86 8.89 -1.33% 161,995 144,593,150
2025-01-14 8.64 9.01 8.52 9.01 +5.13% 239,470 211,586,855
2025-01-13 8.35 8.62 8.19 8.57 +1.78% 166,357 140,188,041
2025-01-10 8.69 8.85 8.42 8.42 -2.77% 181,559 157,147,899
2025-01-09 8.5 8.77 8.46 8.66 +0.93% 176,350 153,117,610
2025-01-08 8.62 8.7 8.24 8.58 -1.38% 219,134 186,118,672
2025-01-07 8.55 8.71 8.49 8.7 +2.11% 183,083 157,697,999
2025-01-06 8.62 8.73 8.44 8.52 -0.7% 191,584 163,632,857
2025-01-03 9.01 9.07 8.57 8.58 -3.7% 237,712 209,264,836
2025-01-02 9.35 9.38 8.76 8.91 -4.81% 263,384 238,938,652
2024-12-31 9.8 9.92 9.36 9.36 -4.39% 191,807 183,951,730
2024-12-30 9.81 9.96 9.61 9.79 -0.61% 137,094 134,445,541
2024-12-27 9.87 10.08 9.75 9.85 -0.2% 185,761 184,822,255
2024-12-26 9.59 9.92 9.59 9.87 +2.92% 212,239 208,608,695
2024-12-25 9.93 9.93 9.55 9.59 -3.52% 225,655 218,301,008
2024-12-24 9.94 10.07 9.71 9.94 0% 203,645 201,257,538
2024-12-23 10.31 10.33 9.89 9.94 -3.96% 252,446 254,565,133
2024-12-20 10.17 10.5 10.07 10.35 +2.17% 295,328 304,690,029
2024-12-19 9.82 10.15 9.71 10.13 +1.2% 211,791 211,576,096
2024-12-18 9.93 10.12 9.84 10.01 +0.91% 187,707 187,834,215
2024-12-17 10 10.1 9.85 9.92 -1.2% 223,163 222,710,234
2024-12-16 10.35 10.37 9.95 10.04 -2.81% 293,935 297,062,285
2024-12-13 10.6 10.6 10.3 10.33 -3.28% 375,353 391,211,112
2024-12-12 10.77 10.78 10.52 10.68 -0.74% 267,110 284,259,226
2024-12-11 10.74 11.05 10.62 10.76 +0.28% 311,456 335,307,304
2024-12-10 10.96 11.18 10.69 10.73 +1.8% 501,889 548,459,450
2024-12-09 10.7 10.77 10.42 10.54 -2.32% 271,317 287,133,568
2024-12-06 10.7 10.86 10.4 10.79 +0.19% 395,780 421,420,661
2024-12-05 10.61 10.88 10.55 10.77 +0.09% 317,840 341,473,669
2024-12-04 11.34 11.41 10.7 10.76 -2.62% 592,113 655,159,860
2024-12-03 10.91 11.43 10.83 11.05 +3.08% 767,056 854,079,107
2024-12-02 10.55 10.79 10.42 10.72 +1.13% 406,118 431,820,811
2024-11-29 10.6 10.92 10.31 10.6 -1.21% 560,934 593,631,308
2024-11-28 11.09 11.16 10.7 10.73 -3.77% 438,632 479,140,542
2024-11-27 11 11.17 10.37 11.15 +0.45% 552,462 592,933,285
2024-11-26 11.48 11.49 11.02 11.1 -2.37% 490,944 547,764,148
2024-11-25 10.65 11.55 10.65 11.37 +6.46% 816,727 912,565,536
2024-11-22 10.88 11.37 10.5 10.68 -1.84% 773,665 853,746,387
2024-11-21 10.89 11.09 10.7 10.88 -1.09% 495,606 540,872,446
2024-11-20 10.79 11.24 10.68 11 +1.2% 698,092 760,017,311
2024-11-19 10.5 11.06 10.28 10.87 +7.73% 774,212 821,790,689
2024-11-18 10.78 10.81 10 10.09 -5.26% 521,792 535,994,286
2024-11-15 11.15 11.32 10.65 10.65 -4.91% 590,104 649,276,336
2024-11-14 11.59 11.67 11.15 11.2 -4.44% 530,094 603,445,310
2024-11-13 11.79 11.99 11.44 11.72 -1.51% 711,202 831,313,500
2024-11-12 12.18 12.5 11.75 11.9 -6.3% 1,205,885 1,457,799,976
2024-11-11 11.63 13.3 11.42 12.7 +13.9% 1,709,686 2,138,209,000
2024-11-08 10.7 11.44 10.6 11.15 +5.59% 1,290,173 1,420,659,416
2024-11-07 10.35 10.76 10.28 10.56 +2.03% 648,804 682,699,144
2024-11-06 10.62 10.68 10.22 10.35 -1.15% 760,369 794,689,585
2024-11-05 9.85 10.6 9.79 10.47 +6.08% 857,221 883,862,360
2024-11-04 9.31 9.98 9.3 9.87 +4% 457,832 446,122,407
2024-11-01 10.25 10.47 9.44 9.49 -7.05% 780,606 774,118,561
2024-10-31 9.76 10.3 9.7 10.21 +3.97% 755,121 761,693,213
2024-10-30 10 10.12 9.72 9.82 -2.87% 631,641 625,606,794
2024-10-29 10.26 10.54 10.02 10.11 -0.69% 780,776 799,734,283
2024-10-28 10.14 10.35 9.95 10.18 -0.29% 566,595 573,308,594
2024-10-25 10.32 10.41 10.08 10.21 +0.69% 650,902 666,454,388
2024-10-24 10.1 10.29 9.98 10.14 -1.17% 509,704 515,927,237
2024-10-23 10.23 10.62 10.21 10.26 -2.75% 803,310 832,703,851
2024-10-22 10.8 11.17 10.39 10.55 -4.52% 1,416,943 1,525,981,588
2024-10-21 10.89 11.8 10.69 11.05 +1.94% 1,970,587 2,212,364,861
2024-10-18 9.67 11.6 9.58 10.84 +9.94% 1,944,301 2,023,366,952
2024-10-17 9.8 9.99 9.36 9.86 -3.24% 1,731,290 1,676,381,625
2024-10-16 8.98 10.19 8.98 10.19 +20.02% 1,803,310 1,811,909,402
2024-10-15 8.65 8.97 8.47 8.49 -2.64% 425,917 371,710,024
2024-10-14 8.55 8.75 8.22 8.72 +1.87% 438,856 374,391,996
2024-10-11 9.11 9.32 8.32 8.56 -7.76% 569,612 494,936,411
2024-10-10 9.98 10.1 9.22 9.28 -7.2% 668,394 637,194,481
2024-10-09 10.13 11.06 9.31 10 -3.75% 1,274,251 1,308,969,660
2024-10-08 10.39 10.39 9.54 10.39 +19.98% 1,035,886 1,057,184,366
2024-09-30 7.7 8.75 7.6 8.66 +18.14% 708,764 579,719,215
2024-09-27 6.96 7.43 6.94 7.33 +6.7% 354,687 254,746,467
2024-09-26 6.67 6.87 6.62 6.87 +3% 177,586 119,986,443
2024-09-25 6.7 6.86 6.65 6.67 +0.15% 209,158 141,440,516
2024-09-24 6.43 6.67 6.36 6.66 +4.23% 208,135 136,296,719
2024-09-23 6.42 6.49 6.33 6.39 -1.08% 103,858 66,394,052
2024-09-20 6.57 6.65 6.42 6.46 -2.27% 148,195 96,507,036
2024-09-19 6.5 6.69 6.47 6.61 +0.15% 227,131 149,360,078
2024-09-18 6.38 6.78 6.32 6.6 +6.8% 360,296 236,713,929
2024-09-13 6.3 6.35 6.16 6.18 -2.22% 69,575 43,431,982
2024-09-12 6.4 6.49 6.32 6.32 -1.4% 67,908 43,470,063
2024-09-11 6.37 6.47 6.34 6.41 -0.62% 65,379 41,823,874
2024-09-10 6.31 6.48 6.24 6.45 +1.74% 122,519 77,891,787
2024-09-09 6.67 6.82 6.29 6.34 -1.86% 173,947 113,012,997
2024-09-06 6.53 6.62 6.4 6.46 -1.22% 134,846 87,718,799
2024-09-05 6.51 6.58 6.47 6.54 +0.46% 80,213 52,314,901
2024-09-04 6.37 6.64 6.34 6.51 +1.4% 144,338 94,234,593
2024-09-03 6.4 6.49 6.34 6.42 +1.1% 75,377 48,362,936
2024-09-02 6.56 6.61 6.34 6.35 -2.46% 110,405 71,301,769
2024-08-30 6.22 6.64 6.22 6.51 +5% 212,664 138,083,079
2024-08-29 6.03 6.23 6.01 6.2 +2.14% 71,869 44,281,618
2024-08-28 6.03 6.11 5.96 6.07 +0.66% 62,490 37,730,206
2024-08-27 6.13 6.18 6.02 6.03 -2.9% 78,279 47,577,880
2024-08-26 6.17 6.29 6.17 6.21 +0.49% 53,745 33,493,097
2024-08-23 6.19 6.23 6.12 6.18 -0.16% 61,166 37,735,508
2024-08-22 6.38 6.41 6.19 6.19 -2.21% 87,318 54,687,240
2024-08-21 6.46 6.52 6.31 6.33 -2.16% 71,483 45,850,362
2024-08-20 6.69 6.71 6.44 6.47 -3.43% 88,281 57,858,491
2024-08-19 6.65 6.76 6.62 6.7 +0.3% 59,330 39,771,867
2024-08-16 6.72 6.8 6.68 6.68 -0.45% 69,280 46,573,735
2024-08-15 6.63 6.8 6.57 6.71 +1.51% 94,129 63,200,682
2024-08-14 6.67 6.69 6.6 6.61 -0.75% 45,734 30,352,663
2024-08-13 6.62 6.66 6.54 6.66 +1.06% 61,441 40,577,619
2024-08-12 6.8 6.82 6.5 6.59 -3.23% 121,148 80,678,152
2024-08-09 6.95 7 6.81 6.81 -0.73% 84,018 57,978,367
2024-08-08 6.83 6.94 6.73 6.86 -0.15% 89,432 61,170,613
2024-08-07 6.85 6.92 6.82 6.87 +0.15% 75,122 51,600,603
2024-08-06 6.9 6.95 6.77 6.86 +1.18% 87,663 59,886,802
2024-08-05 7 7.12 6.78 6.78 -4.37% 163,390 113,037,719
2024-08-02 7.23 7.31 7.09 7.09 -2.88% 134,185 96,734,620
2024-08-01 7.34 7.38 7.25 7.3 +0.14% 178,557 130,612,800
2024-07-31 7.04 7.32 6.97 7.29 +3.7% 195,994 141,074,627
2024-07-30 6.93 7.04 6.83 7.03 +0.72% 125,492 87,199,401
2024-07-29 7 7.1 6.9 6.98 +0.43% 110,098 76,822,241
2024-07-26 6.86 7 6.85 6.95 +1.46% 81,708 56,742,070
2024-07-25 6.81 6.98 6.79 6.85 -0.29% 105,172 72,358,949
2024-07-24 6.98 7.14 6.86 6.87 -2.97% 139,944 97,546,717
2024-07-23 7.33 7.38 7.08 7.08 -3.41% 157,075 113,096,665
2024-07-22 7.39 7.45 7.28 7.33 -0.81% 200,368 147,295,856
2024-07-19 7.2 7.45 7.15 7.39 +2.35% 315,110 231,772,378
2024-07-18 6.93 7.23 6.87 7.22 +4.03% 278,350 197,903,252
2024-07-17 7.09 7.15 6.93 6.94 -1.98% 129,639 90,820,549
2024-07-16 7.06 7.16 6.9 7.08 +0.28% 141,523 99,339,841
2024-07-15 7.14 7.33 7.04 7.06 -1.4% 143,152 102,722,713
2024-07-12 7.15 7.25 7.1 7.16 -0.42% 129,933 93,107,887
2024-07-11 7.09 7.22 7.04 7.19 +3.45% 186,622 133,057,376
2024-07-10 7.01 7.1 6.92 6.95 -1.42% 134,665 94,430,997
2024-07-09 6.75 7.09 6.68 7.05 +4.44% 218,779 151,892,574
2024-07-08 6.85 7.02 6.7 6.75 -1.89% 144,199 99,199,977
2024-07-05 6.88 7 6.83 6.88 -0.86% 112,582 77,715,251
2024-07-04 7.19 7.19 6.92 6.94 -3.61% 169,157 119,060,215
2024-07-03 7.13 7.3 6.99 7.2 +0.84% 201,152 144,058,492
2024-07-02 7.17 7.23 7.11 7.14 -0.7% 113,760 81,454,304
2024-07-01 7.19 7.28 7.02 7.19 -0.14% 157,759 112,754,783
2024-06-28 7.08 7.37 7.06 7.2 +1.12% 183,233 132,569,332
2024-06-27 7.32 7.37 7.1 7.12 -3.39% 200,334 144,513,510
2024-06-26 7.16 7.42 6.99 7.37 +2.5% 240,024 173,479,824
2024-06-25 7.64 7.76 7.12 7.19 -6.14% 343,753 252,882,843
2024-06-24 7.8 8.08 7.58 7.66 -3.04% 280,640 220,554,220
2024-06-21 7.78 8.05 7.7 7.9 -1.5% 240,909 190,141,623
2024-06-20 8.52 8.52 8 8.02 -5.76% 438,426 361,885,662
2024-06-19 8.35 8.56 8.3 8.51 +1.92% 501,836 424,579,477
2024-06-18 8.35 8.39 8.23 8.35 -0.83% 377,196 313,502,871
2024-06-17 8.09 8.48 7.98 8.42 +4.21% 530,726 438,765,446
2024-06-14 8.22 8.29 7.99 8.08 -3.58% 490,906 398,040,968
2024-06-13 8.2 8.88 8.15 8.38 +3.2% 822,150 701,109,362
2024-06-12 8.11 8.2 8.03 8.12 -1.93% 460,495 373,058,617
2024-06-11 7.85 8.28 7.81 8.28 +5.88% 730,731 587,109,780
2024-06-07 7.47 7.83 7.36 7.82 +4.69% 470,399 361,920,298
2024-06-06 7.54 7.8 7.36 7.47 +0.4% 373,000 282,645,533
2024-06-05 7.54 7.8 7.44 7.44 -1.72% 257,264 196,431,053
2024-06-04 7.71 7.76 7.42 7.57 -2.45% 285,458 214,728,101
2024-06-03 7.8 7.88 7.61 7.76 -0.64% 350,997 272,106,230
2024-05-31 7.69 8.03 7.66 7.81 +0.77% 487,283 383,053,737
2024-05-30 7.58 7.82 7.53 7.75 +1.57% 421,454 325,318,503
2024-05-29 7.48 7.87 7.48 7.63 +0.93% 411,841 315,599,019
2024-05-28 7.48 7.91 7.38 7.56 +1.07% 626,596 479,572,526
2024-05-27 6.76 7.52 6.65 7.48 +10.65% 489,761 350,133,615
2024-05-24 7 7.02 6.76 6.76 -3.43% 121,735 83,574,036
2024-05-23 7.09 7.13 6.98 7 -1.55% 116,375 81,842,643
2024-05-22 7.12 7.17 7.03 7.11 -0.14% 91,336 64,873,304
2024-05-21 7.25 7.28 7.09 7.12 -2.06% 113,494 81,065,098
2024-05-20 7.21 7.42 7.2 7.27 +0.83% 133,423 97,377,998
2024-05-17 7.07 7.23 6.98 7.21 +2.27% 127,343 90,802,554
2024-05-16 7.1 7.19 7.03 7.05 +0.28% 103,427 73,526,104
2024-05-15 7.14 7.22 7 7.03 -1.4% 96,044 68,224,028
2024-05-14 7.15 7.28 7.06 7.13 +0.56% 110,970 79,302,923
2024-05-13 7.24 7.29 7.06 7.09 -4.06% 143,942 102,776,862
2024-05-10 7.72 7.74 7.35 7.39 -3.65% 152,263 113,458,442
2024-05-09 7.69 7.79 7.66 7.67 +1.05% 120,641 93,092,031
2024-05-08 7.69 7.84 7.57 7.59 -1.56% 138,876 106,554,449
2024-05-07 7.78 7.81 7.65 7.71 0% 122,716 94,721,995
2024-05-06 7.59 7.78 7.59 7.71 +2.8% 146,200 112,408,353
2024-04-30 7.56 7.62 7.43 7.5 -1.06% 123,778 92,872,916
2024-04-29 7.19 7.62 7.19 7.58 +3.55% 191,291 143,666,588
2024-04-26 7.1 7.36 7.08 7.32 +2.52% 175,926 127,928,374
2024-04-25 7.08 7.29 7.01 7.14 -0.14% 145,580 104,040,858
2024-04-24 7.4 7.68 7.08 7.15 +1.42% 248,597 179,867,014
2024-04-23 6.93 7.06 6.91 7.05 +1.59% 127,242 89,169,563
2024-04-22 6.82 7.03 6.7 6.94 -0.29% 118,381 81,636,169
2024-04-19 7.08 7.14 6.84 6.96 -1.14% 171,228 119,572,094
2024-04-18 7.18 7.24 7.02 7.04 -2.09% 145,731 103,925,369
2024-04-17 6.76 7.2 6.76 7.19 +8.45% 179,221 126,267,069
2024-04-16 7.17 7.17 6.61 6.63 -7.66% 221,536 150,820,320
2024-04-15 7.4 7.53 7.06 7.18 -1.78% 181,833 132,859,358
2024-04-12 7.47 7.55 7.28 7.31 -1.75% 144,345 106,485,176
2024-04-11 7.54 7.7 7.4 7.44 -1.98% 130,359 98,364,541
2024-04-10 7.95 7.96 7.5 7.59 -4.53% 171,492 131,193,416
2024-04-09 7.71 8 7.71 7.95 +1.15% 145,278 114,757,856
2024-04-08 8.07 8.17 7.85 7.86 -3.79% 209,603 167,175,387
2024-04-03 8.37 8.53 8.03 8.17 -0.37% 256,140 211,878,042
2024-04-02 8.3 8.37 8.1 8.2 -0.85% 180,150 147,759,197
2024-04-01 8 8.28 8 8.27 +3.38% 164,720 134,635,160
2024-03-29 8.03 8.08 7.83 8 0% 144,878 115,060,979
2024-03-28 7.75 8.18 7.68 8 +4.71% 235,121 187,268,364
2024-03-27 8.14 8.14 7.62 7.64 -6.26% 219,023 171,538,712
2024-03-26 8.2 8.37 7.98 8.15 -0.49% 222,031 181,108,445
2024-03-25 8.35 8.59 8.18 8.19 -2.73% 231,834 194,451,246
2024-03-22 8.58 8.74 8.41 8.42 -2.21% 265,777 228,023,075
2024-03-21 8.68 8.78 8.52 8.61 -1.26% 256,264 221,325,627
2024-03-20 8.53 8.82 8.44 8.72 +2.71% 395,024 341,443,163
2024-03-19 8.55 8.67 8.4 8.49 -0.82% 275,239 234,041,019
2024-03-18 8.26 8.6 8.24 8.56 +3.76% 330,984 278,767,747
2024-03-15 8.15 8.26 8.05 8.25 +1.23% 151,016 122,767,476
2024-03-14 8.3 8.35 8.03 8.15 -2.4% 217,438 178,013,647
2024-03-13 8.28 8.46 8.2 8.35 +1.09% 273,753 228,358,690
2024-03-12 8.25 8.41 8.16 8.26 +0.36% 264,436 218,596,542
2024-03-11 7.98 8.23 7.91 8.23 +3.91% 338,878 275,940,897
2024-03-08 7.8 7.95 7.71 7.92 +1.54% 162,899 128,245,885
2024-03-07 7.98 8.16 7.8 7.8 -1.64% 235,225 188,127,571
2024-03-06 7.92 8.04 7.75 7.93 -0.63% 211,450 166,989,419
2024-03-05 8.04 8.19 7.92 7.98 -2.21% 260,183 209,312,305
2024-03-04 8.18 8.28 7.92 8.16 +0.37% 340,016 275,926,971
2024-03-01 8.15 8.33 7.98 8.13 -1.33% 465,414 378,146,274
2024-02-29 7.32 8.24 7.31 8.24 +11.96% 565,410 451,312,013
2024-02-28 8 8.21 7.35 7.36 -8% 375,072 293,308,555
2024-02-27 7.65 8 7.58 8 +3.9% 217,988 170,107,233
2024-02-26 7.53 7.85 7.53 7.7 +1.72% 249,018 191,334,324
2024-02-23 7.43 7.57 7.34 7.57 +1.88% 224,548 167,569,622
2024-02-22 7.22 7.56 7.16 7.43 +3.63% 272,068 201,091,207
2024-02-21 7.06 7.45 6.98 7.17 +0.84% 235,886 170,934,104
2024-02-20 7.03 7.17 6.84 7.11 +1.28% 204,370 143,459,621
2024-02-19 7.12 7.19 6.84 7.02 +1.74% 261,010 182,994,696
2024-02-08 6.57 7.2 6.56 6.9 +3.92% 361,353 252,328,974
2024-02-07 6.13 6.84 6.11 6.64 +8.14% 387,309 256,168,698
2024-02-06 5.5 6.24 5.39 6.14 +10.83% 338,426 196,756,311
2024-02-05 6.3 6.33 5.4 5.54 -13.57% 370,371 212,577,636
2024-02-02 6.9 7.01 6.15 6.41 -6.15% 218,922 142,768,751
2024-02-01 6.95 7.09 6.78 6.83 -1.73% 167,362 115,781,279
2024-01-31 7.17 7.4 6.92 6.95 -6.21% 181,135 129,394,783
2024-01-30 7.67 7.75 7.38 7.41 -3.39% 103,407 78,304,418
2024-01-29 7.96 8.08 7.65 7.67 -3.64% 107,855 84,083,382
2024-01-26 8.08 8.14 7.94 7.96 -1.97% 112,932 90,718,246
2024-01-25 7.86 8.13 7.77 8.12 +3.57% 132,029 105,698,482
2024-01-24 7.9 7.96 7.49 7.84 -0.38% 142,588 110,046,290
2024-01-23 7.72 7.91 7.67 7.87 +1.81% 122,594 95,911,087
2024-01-22 8.37 8.44 7.69 7.73 -7.43% 151,847 121,445,962
2024-01-19 8.45 8.6 8.35 8.35 -1.65% 68,675 58,171,152
2024-01-18 8.33 8.57 8.19 8.49 +0.12% 116,875 97,520,135
2024-01-17 8.76 8.76 8.47 8.48 -2.75% 69,527 59,807,581
2024-01-16 8.79 8.82 8.61 8.72 -0.46% 71,299 62,025,546
2024-01-15 8.76 8.91 8.66 8.76 0% 72,850 64,051,490
2024-01-12 8.82 8.9 8.75 8.76 -1.13% 67,591 59,587,243
2024-01-11 8.57 8.9 8.57 8.86 +2.78% 108,778 95,341,925
2024-01-10 8.75 8.82 8.57 8.62 -2.16% 92,709 80,460,698
2024-01-09 8.89 8.98 8.71 8.81 -0.45% 99,588 88,138,413
2024-01-08 9.18 9.2 8.85 8.85 -3.28% 105,420 94,356,078
2024-01-05 9.32 9.4 9.1 9.15 -1.82% 97,157 89,779,358
2024-01-04 9.44 9.46 9.3 9.32 -1.69% 76,960 72,081,176
2024-01-03 9.53 9.69 9.37 9.48 -0.73% 114,748 109,207,129
2024-01-02 9.8 9.83 9.55 9.55 -1.85% 93,328 89,975,220

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

ш┐Иф╕║шВбф╗╜ 300751

2024年至今

чЫИх╗║чзС 300935

近期数据

чЩ╛х╖ЭшГ╜ц║Р 600681

近三个月

хЕ▒хРМшНпф╕Ъ 300966

近三个月

хеечЙ╣ч╗┤ 688516

2022-2023两年

ф╕Кц╡╖ф╕ЙцпЫ 600689

2024年一季度

ч╗зх│░шВбф╗╜ 603997

近半年

цЭнх╖ЮшзгчЩ╛ 600814

近半年

ч╛ОцЩичзСцКА 300237

2022-2023两年

щХ┐шНгшВбф╗╜ 300195

2024年至今

热门概念板块

储能电池

цМпхНОчзСцКА (000733)

2023年全年
5G通信

ф║ищАЪхЕЙчФ╡ (600487)

近三个月
生物医药

хдНцШЯхМ╗шНп (600196)

近期数据
数字经济

хоЭф┐бш╜пф╗╢ (600845)

2022-2023两年
云计算

хоЭф┐бш╜пф╗╢ (600845)

近期数据
新能源汽车

хоПхПСшВбф╗╜ (600885)

近期数据
虚拟现实
光伏产业

щАЪхиБшВбф╗╜ (600438)

2022-2023两年

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