х╗║чзСщЩв 300675

数据更新至:

添加到对比分析

14.59 -3.89%

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

14.59
-3.89% -0.59
15.22
开盘价
15.22
最高价
14.28
最低价
49,615
成交量
数据更新至: 2025-03-25

技术指标

15.25
MA5 (5日均线)
15.29
MA10 (10日均线)
15.30
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 15.22 15.22 14.28 14.59 -3.89% 49,615 72,808,850
2025-03-24 15.35 15.96 14.94 15.18 -1.68% 69,334 106,788,516
2025-03-21 15.42 15.75 15.28 15.44 -0.06% 49,852 77,413,764
2025-03-20 15.73 15.8 15.38 15.45 -0.9% 36,239 56,254,534
2025-03-19 15.7 15.95 15.53 15.59 -0.89% 40,404 63,445,146
2025-03-18 15.62 15.87 15.39 15.73 +1.35% 61,290 95,858,774
2025-03-17 15.24 15.66 15.19 15.52 +1.84% 54,247 83,863,330
2025-03-14 14.92 15.27 14.86 15.24 +1.94% 43,684 66,025,051
2025-03-13 15.1 15.23 14.68 14.95 -1.58% 53,268 79,449,971
2025-03-12 15.42 15.5 15.17 15.19 -1.62% 59,909 91,346,247
2025-03-11 15.37 15.65 15.2 15.44 -1.91% 67,674 104,155,006
2025-03-10 14.98 16.43 14.98 15.74 +5.43% 127,609 201,013,383
2025-03-07 15.1 15.19 14.87 14.93 -1.71% 34,208 51,331,947
2025-03-06 15.08 15.3 14.96 15.19 +1.2% 37,907 57,533,536
2025-03-05 15.13 15.27 14.79 15.01 -1.38% 34,995 52,298,680
2025-03-04 15.25 15.25 15.05 15.22 -0.59% 38,534 58,332,547
2025-03-03 15.12 15.54 14.96 15.31 +1.12% 55,567 85,136,280
2025-02-28 15.47 15.71 15.1 15.14 -2.13% 54,106 83,633,707
2025-02-27 15.56 15.99 15.3 15.47 -1.02% 58,629 91,494,826
2025-02-26 15.58 16.27 15.42 15.63 -0.57% 83,987 132,271,159
2025-02-25 15.36 15.97 15.19 15.72 +1.03% 91,673 142,565,680
2025-02-24 15.1 15.6 15.08 15.56 +2.5% 66,224 102,069,692
2025-02-21 15.34 15.38 14.83 15.18 0% 44,841 67,444,317
2025-02-20 15.12 15.28 15 15.18 -0.39% 36,295 54,914,118
2025-02-19 15.12 15.29 15.05 15.24 +1.06% 42,708 64,803,653
2025-02-18 15.65 15.69 14.95 15.08 -4.38% 59,556 91,230,384
2025-02-17 15.97 15.98 15.6 15.77 -0.82% 72,340 114,242,092
2025-02-14 15.62 16.51 15.28 15.9 +2.85% 103,734 165,025,731
2025-02-13 15.38 16.1 15.07 15.46 +2.59% 104,737 162,556,794
2025-02-12 14.96 15.09 14.8 15.07 +0.74% 32,446 48,580,067
2025-02-11 15.14 15.2 14.86 14.96 -1.12% 29,990 44,840,631
2025-02-10 14.95 15.15 14.9 15.13 +1.61% 40,764 61,320,193
2025-02-07 14.6 15.05 14.6 14.89 +1.43% 49,182 73,066,762
2025-02-06 14.4 14.69 14.14 14.68 +1.03% 43,335 62,559,852
2025-02-05 14.48 14.59 14.28 14.53 +1.82% 29,643 42,908,348
2025-01-27 14.35 14.68 14.23 14.27 -0.21% 29,230 42,370,680
2025-01-24 14.2 14.33 14.1 14.3 +0.63% 25,994 36,974,149
2025-01-23 14.5 14.68 14.21 14.21 +0.07% 33,998 49,216,344
2025-01-22 14.32 14.59 14.13 14.2 -1.73% 34,053 48,741,850
2025-01-21 14.63 15.41 14.33 14.45 -0.96% 54,675 81,054,460
2025-01-20 14.5 14.79 14.3 14.59 +1.89% 33,600 49,027,625
2025-01-17 14.43 14.43 14.12 14.32 +0.28% 20,459 29,271,964
2025-01-16 14.3 14.44 14.06 14.28 +1.13% 28,853 41,251,609
2025-01-15 14.23 14.35 14.05 14.12 -1.05% 27,503 39,000,409
2025-01-14 13.68 14.28 13.68 14.27 +4.85% 34,648 48,619,210
2025-01-13 13.36 13.68 13.1 13.61 +0.89% 20,750 27,902,580
2025-01-10 14.12 14.2 13.48 13.49 -4.73% 34,477 47,680,414
2025-01-09 14.17 14.34 13.98 14.16 -0.07% 27,837 39,589,008
2025-01-08 14.25 14.43 13.76 14.17 -1.46% 34,555 48,778,240
2025-01-07 13.98 14.39 13.88 14.38 +2.93% 33,802 47,792,583
2025-01-06 14.3 14.57 13.6 13.97 -2.17% 40,928 57,436,394
2025-01-03 15.2 15.38 14.23 14.28 -6.42% 65,877 96,759,402
2025-01-02 16.18 16.5 15.21 15.26 -5.33% 72,926 115,284,344
2024-12-31 15.43 16.72 15.43 16.12 +3.87% 105,362 169,214,563
2024-12-30 15.21 15.52 14.89 15.52 +1.57% 39,853 61,003,629
2024-12-27 15.15 15.46 15.14 15.28 +0.79% 30,549 46,885,647
2024-12-26 14.88 15.26 14.88 15.16 +1.4% 28,563 43,194,574
2024-12-25 15.21 15.26 14.75 14.95 -2.42% 41,327 61,767,976
2024-12-24 15.7 15.89 15.05 15.32 -1.98% 61,687 94,705,582
2024-12-23 16.49 16.51 15.49 15.63 -5.33% 52,867 84,049,086
2024-12-20 16.6 16.78 16.34 16.51 -0.66% 55,032 90,982,804
2024-12-19 15.9 16.67 15.64 16.62 +3.88% 87,167 142,187,495
2024-12-18 15.92 16.18 15.51 16 +1.27% 48,545 77,473,109
2024-12-17 16.73 16.73 15.71 15.8 -5.56% 68,400 109,763,804
2024-12-16 17.08 17.16 16.6 16.73 -1.76% 57,015 95,830,551
2024-12-13 17.61 17.62 16.89 17.03 -3.46% 89,480 154,107,672
2024-12-12 17.6 17.7 17.32 17.64 +0.57% 89,734 157,389,314
2024-12-11 17.16 17.63 17.09 17.54 +2.33% 105,264 183,566,398
2024-12-10 17.89 17.99 17.05 17.14 +0.65% 119,185 207,608,226
2024-12-09 17.13 17.49 16.7 17.03 -3.84% 142,897 243,236,972
2024-12-06 17.37 18.58 17.37 17.71 +2.61% 200,711 360,328,746
2024-12-05 17.1 17.45 17.02 17.26 +0.29% 104,850 180,270,752
2024-12-04 17.82 18.1 17.1 17.21 -5.54% 159,469 279,746,655
2024-12-03 18.62 19.2 18.06 18.22 -6.18% 210,105 388,946,333
2024-12-02 17.74 21.8 16.9 19.42 +6.82% 322,594 588,716,857
2024-11-29 17.67 19.43 16.92 18.18 +1.96% 385,990 706,276,902
2024-11-28 15.17 17.83 15.1 17.83 +19.99% 284,138 489,487,113
2024-11-27 14.78 14.88 14.26 14.86 +0.47% 33,696 48,978,097
2024-11-26 14.69 15.1 14.54 14.79 +0.75% 34,170 50,521,451
2024-11-25 14.6 14.7 14.22 14.68 +0.75% 37,124 53,716,653
2024-11-22 15.2 15.43 14.52 14.57 -4.71% 54,624 81,906,553
2024-11-21 15.3 15.44 15.09 15.29 -0.33% 38,446 58,639,331
2024-11-20 15.17 15.44 15.01 15.34 +0.2% 44,922 68,444,519
2024-11-19 15.07 15.34 14.64 15.31 +1.06% 60,719 90,722,978
2024-11-18 15.84 16.22 15 15.15 -2.07% 79,660 124,652,770
2024-11-15 15.7 16.19 15.41 15.47 -1.59% 71,643 113,696,329
2024-11-14 16.27 16.59 15.65 15.72 -2.9% 56,593 90,331,203
2024-11-13 15.74 16.31 15.62 16.19 +2.34% 77,857 125,252,435
2024-11-12 16.04 16.38 15.57 15.82 -1.43% 85,164 136,470,357
2024-11-11 15.99 16.05 15.76 16.05 +0.82% 76,322 121,437,626
2024-11-08 16.02 16.37 15.71 15.92 -1.85% 104,372 166,482,580
2024-11-07 15.6 16.7 15.3 16.22 +4.98% 156,600 250,633,796
2024-11-06 15.2 15.56 14.99 15.45 +1.78% 87,751 134,692,230
2024-11-05 15.02 15.32 14.89 15.18 +1.47% 73,249 110,720,113
2024-11-04 14.6 15.08 14.38 14.96 +0.94% 61,098 90,282,281
2024-11-01 15.6 16.17 14.75 14.82 -5% 100,742 153,435,080
2024-10-31 15.42 15.9 15.42 15.6 +2.43% 85,023 132,998,433
2024-10-30 15.25 15.44 14.98 15.23 -0.85% 74,570 113,314,168
2024-10-29 16.01 16.29 15.36 15.36 -6.28% 150,135 236,267,750
2024-10-28 16.11 16.8 15.8 16.39 +2.82% 208,209 340,045,909
2024-10-25 15.53 17.39 15.53 15.94 +9.63% 256,241 416,213,254
2024-10-24 14.78 14.88 14.45 14.54 -1.49% 46,696 68,290,287
2024-10-23 14.93 15.23 14.58 14.76 -2.12% 80,743 120,387,923
2024-10-22 15.37 15.37 14.77 15.08 -1.89% 76,907 115,794,318
2024-10-21 15.04 15.38 14.78 15.37 +2.67% 123,142 186,089,323
2024-10-18 14.63 15.25 14.19 14.97 +1.35% 136,931 200,412,800
2024-10-17 15.4 15.87 14.77 14.77 -3.9% 147,554 223,939,719
2024-10-16 14.72 16.33 14.56 15.37 +3.5% 186,462 289,719,580
2024-10-15 14.45 15.64 14.31 14.85 +1.3% 132,874 198,361,956
2024-10-14 14.28 14.68 13.88 14.66 +4.19% 97,725 140,574,602
2024-10-11 15 15.03 13.7 14.07 -8.93% 119,053 169,725,089
2024-10-10 14.15 15.98 14 15.45 +11.88% 186,294 282,275,815
2024-10-09 15.5 15.66 13.79 13.81 -16.1% 154,420 228,078,827
2024-10-08 17.61 17.61 15.3 16.46 +10.1% 189,370 310,992,789
2024-09-30 14 15.23 13.41 14.95 +13.26% 176,688 252,400,489
2024-09-27 12.65 13.66 12.46 13.2 +6.19% 129,594 168,025,342
2024-09-26 12 12.46 11.9 12.43 +3.07% 94,291 115,658,052
2024-09-25 12.02 12.34 11.96 12.06 +0.58% 88,881 108,066,921
2024-09-24 11.96 12.03 11.53 11.99 +2.39% 74,420 87,972,885
2024-09-23 11.7 11.76 11.52 11.71 -0.17% 27,346 31,936,670
2024-09-20 11.79 11.95 11.59 11.73 -0.34% 38,371 44,805,943
2024-09-19 11.51 11.85 11.36 11.77 +3.52% 55,224 64,528,595
2024-09-18 11.51 11.56 11.11 11.37 -3.64% 58,609 66,285,545
2024-09-13 11.6 11.99 11.56 11.8 +1.64% 77,693 91,950,893
2024-09-12 11.64 11.84 11.59 11.61 +0.26% 39,845 46,663,418
2024-09-11 11.66 11.72 11.5 11.58 -0.69% 22,003 25,504,875
2024-09-10 11.78 11.8 11.51 11.66 +0.52% 27,954 32,500,970
2024-09-09 11.38 11.63 11.2 11.6 +0.87% 30,822 35,442,836
2024-09-06 11.78 11.82 11.5 11.5 -2.29% 48,954 56,842,269
2024-09-05 11.78 11.91 11.68 11.77 +0.6% 39,641 46,711,766
2024-09-04 11.86 11.99 11.66 11.7 -1.27% 49,366 58,375,884
2024-09-03 11.77 11.98 11.7 11.85 +0.51% 52,534 62,336,956
2024-09-02 11.95 12.13 11.79 11.79 -2.24% 74,503 88,683,905
2024-08-30 11.85 12.36 11.6 12.06 +2.81% 128,115 153,624,836
2024-08-29 12.2 12.23 11.7 11.73 -4.32% 133,665 158,616,471
2024-08-28 13.1 13.1 12.21 12.26 -10.18% 172,943 217,031,750
2024-08-27 12.32 14 12.32 13.65 +16.47% 255,091 333,219,110
2024-08-26 11.72 12.05 11.61 11.72 +4.46% 88,229 103,890,882
2024-08-23 11.35 11.44 10.95 11.22 -2.09% 69,413 76,909,203
2024-08-22 11.79 11.94 11.31 11.46 -4.42% 93,709 108,668,930
2024-08-21 11.41 12.12 11.26 11.99 +3.72% 101,353 119,990,029
2024-08-20 12.07 12.09 11.41 11.56 -5.4% 98,709 115,691,878
2024-08-19 11.81 12.38 11.6 12.22 +2.6% 123,216 148,257,183
2024-08-16 11.89 12.12 11.76 11.91 -0.5% 106,609 126,939,613
2024-08-15 11.96 12.23 11.72 11.97 -2.05% 139,843 166,764,451
2024-08-14 12.44 12.99 12.19 12.22 -2.08% 164,351 205,580,282
2024-08-13 12.23 13.09 12.23 12.48 -7.21% 224,907 281,040,933
2024-08-12 15 16 13.35 13.45 -2.11% 319,449 469,626,353
2024-08-09 11.58 13.74 11.4 13.74 +20% 295,032 397,260,316
2024-08-08 11.85 11.85 11.4 11.45 -3.7% 47,506 54,899,942
2024-08-07 11.75 12.08 11.62 11.89 +1.62% 49,613 59,144,523
2024-08-06 11.76 11.94 11.51 11.7 +1.56% 40,273 47,169,024
2024-08-05 11.9 12.16 11.5 11.52 -5.42% 68,389 81,040,695
2024-08-02 11.56 12.56 11.56 12.18 +2.53% 106,111 128,646,823
2024-08-01 11.7 12.66 11.47 11.88 +3.13% 94,589 113,457,250
2024-07-31 11.25 11.83 11.13 11.52 +2.49% 48,496 55,951,731
2024-07-30 11.08 11.38 10.91 11.24 +2.55% 33,014 36,888,666
2024-07-29 10.99 11.05 10.76 10.96 +0.37% 18,884 20,640,032
2024-07-26 10.8 11.05 10.79 10.92 +1.2% 17,660 19,245,944
2024-07-25 10.69 10.98 10.68 10.79 0% 14,828 16,032,826
2024-07-24 10.9 11.07 10.78 10.79 -2.09% 21,982 23,919,399
2024-07-23 11.45 11.52 11.02 11.02 -3.16% 31,498 35,451,926
2024-07-22 11.45 11.62 11.32 11.38 -1.22% 25,821 29,517,943
2024-07-19 11.31 11.65 11.19 11.52 +2.04% 40,623 46,455,644
2024-07-18 11.15 11.29 10.95 11.29 -0.53% 35,970 40,023,932
2024-07-17 11.11 11.67 10.95 11.35 +2.07% 47,993 54,325,317
2024-07-16 11.06 11.13 10.91 11.12 +0.54% 18,395 20,311,164
2024-07-15 11.3 11.33 10.98 11.06 -2.38% 27,304 30,320,286
2024-07-12 11.38 11.72 11.14 11.33 +0.44% 42,512 48,749,940
2024-07-11 11.19 11.33 11.06 11.28 +3.3% 34,076 38,204,437
2024-07-10 11.01 11.11 10.83 10.92 -1.36% 22,004 24,168,781
2024-07-09 10.83 11.11 10.4 11.07 +1.93% 48,642 52,223,805
2024-07-08 11.44 11.58 10.86 10.86 -4.23% 40,889 44,991,328
2024-07-05 11.4 11.42 11.02 11.34 -1.82% 46,374 52,128,098
2024-07-04 12.32 12.37 11.53 11.55 -5.48% 72,301 85,225,687
2024-07-03 12.15 12.25 11.93 12.22 -1.05% 79,725 96,497,991
2024-07-02 12.31 12.51 11.9 12.35 -3.52% 145,158 176,123,061
2024-07-01 11.23 13.44 11.23 12.8 +14.29% 181,550 236,313,793
2024-06-28 11.11 11.4 11.05 11.2 -0.09% 26,660 30,054,369
2024-06-27 11.16 11.57 11.13 11.21 -0.18% 32,523 37,015,441
2024-06-26 11.13 11.26 10.7 11.23 +1.45% 25,165 27,837,210
2024-06-25 11.08 11.41 10.95 11.07 +0.64% 23,666 26,348,242
2024-06-24 11.65 11.79 10.86 11 -6.14% 48,759 54,444,818
2024-06-21 11.53 12.19 11.36 11.72 +1.47% 43,503 51,506,554
2024-06-20 12.31 12.4 11.51 11.55 -7.23% 68,548 81,403,421
2024-06-19 12.01 12.63 12.01 12.45 +3.58% 96,503 119,755,988
2024-06-18 11.9 12.12 11.84 12.02 +0.67% 31,024 37,243,509
2024-06-17 11.88 12.05 11.81 11.94 -1.4% 34,349 40,970,884
2024-06-14 11.52 12.45 11.36 12.11 +4.76% 66,127 79,565,454
2024-06-13 11.7 11.92 11.4 11.56 -1.95% 28,740 33,275,679
2024-06-12 11.58 11.87 11.51 11.79 +1.11% 23,866 28,049,848
2024-06-11 11.61 11.68 11.3 11.66 -0.68% 23,286 26,849,048
2024-06-07 11.64 11.97 11.52 11.74 +1.38% 29,719 34,890,159
2024-06-06 11.86 12.36 11.55 11.58 -3.26% 49,356 58,717,052
2024-06-05 11.81 12.34 11.61 11.97 -0.83% 54,657 65,384,477
2024-06-04 11.63 12.3 11.31 12.07 +3.69% 52,739 62,715,917
2024-06-03 11.95 12.09 11.45 11.64 -2.27% 44,741 52,540,191
2024-05-31 12.21 12.39 11.7 11.91 -1.89% 47,771 57,141,456
2024-05-30 12.64 12.65 12.14 12.14 -4.41% 49,159 60,906,812
2024-05-29 12.89 13.3 12.58 12.7 -2.98% 63,317 81,647,970
2024-05-28 13.38 13.95 13.04 13.09 -3.68% 80,767 108,059,088
2024-05-27 12.97 13.67 12.44 13.59 +4.7% 106,607 139,976,995
2024-05-24 12.86 13.5 12.39 12.98 +1.01% 85,769 111,950,963
2024-05-23 13.3 13.5 12.66 12.85 -6% 103,797 135,189,734
2024-05-22 13.08 14.2 12.93 13.67 +3.17% 138,206 188,373,322
2024-05-21 13.11 13.64 13.01 13.25 +0.38% 70,158 93,694,113
2024-05-20 13.5 13.7 13.06 13.2 -5.44% 112,373 150,317,139
2024-05-17 13.47 14.24 13.17 13.96 +2.12% 161,729 221,809,127
2024-05-16 12.69 14.55 12.68 13.67 +4.75% 190,593 260,656,251
2024-05-15 12.76 13.8 12.18 13.05 +2.76% 130,188 167,989,082
2024-05-14 12.73 12.82 12.45 12.7 -2.68% 89,755 113,306,046
2024-05-13 12.19 13.18 12.13 13.05 +5.24% 149,947 192,031,475
2024-05-10 11.78 12.98 11.45 12.4 +5.26% 119,180 145,148,042
2024-05-09 11.68 11.85 11.62 11.78 +0.86% 32,540 38,195,389
2024-05-08 11.93 12.09 11.61 11.68 -3.23% 42,741 50,169,967
2024-05-07 11.91 12.33 11.88 12.07 +0.67% 54,806 66,141,136
2024-05-06 11.9 12.59 11.8 11.99 +1.44% 63,342 76,672,342
2024-04-30 12.35 12.4 11.71 11.82 -5.14% 81,468 97,208,229
2024-04-29 11.9 13.08 11.81 12.46 +0.89% 120,192 148,319,706
2024-04-26 12.21 13.2 11.93 12.35 +2.49% 140,421 176,799,558
2024-04-25 11.87 12.55 11.84 12.05 -1.07% 99,032 120,206,363
2024-04-24 11.51 12.58 11.42 12.18 +1.5% 125,457 150,965,011
2024-04-23 10.87 12.03 10.87 12 +8.7% 117,347 136,799,547
2024-04-22 11.1 11.57 10.88 11.04 -4.33% 84,724 94,371,257
2024-04-19 10.88 12.69 10.31 11.54 +6.56% 103,520 117,412,057
2024-04-18 10.9 11.36 10.6 10.83 +0.74% 50,208 54,858,573
2024-04-17 9.62 10.75 9.62 10.75 +12.21% 49,987 51,834,259
2024-04-16 10.08 10.38 9.5 9.58 -6.72% 40,583 39,445,414
2024-04-15 11.01 11.15 9.9 10.27 -7.14% 47,879 49,749,377
2024-04-12 11.2 11.5 11.03 11.06 -0.72% 23,535 26,279,845
2024-04-11 11.13 11.39 11.01 11.14 -1.24% 26,884 30,173,890
2024-04-10 11.71 11.71 11.07 11.28 -3.84% 37,612 42,487,666
2024-04-09 11.75 11.94 11.67 11.73 -0.26% 27,171 31,942,927
2024-04-08 12.22 12.23 11.75 11.76 -2.81% 30,700 36,469,524
2024-04-03 12.37 12.53 11.96 12.1 -2.65% 37,546 45,509,011
2024-04-02 12.25 12.66 12.18 12.43 +1.22% 51,819 64,685,321
2024-04-01 11.96 12.37 11.96 12.28 +2.42% 55,228 67,548,144
2024-03-29 11.48 12.12 11.48 11.99 +3.54% 52,829 63,019,916
2024-03-28 11.06 11.9 11.06 11.58 +4.8% 37,466 43,057,175
2024-03-27 11.65 11.65 11.05 11.05 -5.56% 36,003 40,773,140
2024-03-26 11.45 12.16 11.23 11.7 +2.09% 48,962 56,692,341
2024-03-25 11.68 11.82 11.4 11.46 -2.39% 26,833 31,174,641
2024-03-22 12.01 12.16 11.7 11.74 -2.73% 29,487 34,936,619
2024-03-21 12.12 12.28 11.8 12.07 +0.42% 32,297 38,720,944
2024-03-20 11.87 12.04 11.76 12.02 +2.3% 28,877 34,371,698
2024-03-19 11.74 11.83 11.67 11.75 +0.09% 29,268 34,402,050
2024-03-18 11.5 11.82 11.49 11.74 +2.18% 38,737 45,406,830
2024-03-15 11.31 11.49 11.2 11.49 +0.88% 28,278 32,189,291
2024-03-14 11.22 11.48 11.17 11.39 +1.06% 37,171 42,189,671
2024-03-13 11.4 11.45 11.1 11.27 -1.14% 30,205 33,944,675
2024-03-12 11.19 11.46 11.03 11.4 +2.89% 38,188 43,011,724
2024-03-11 10.93 11.13 10.9 11.08 +1.37% 23,904 26,337,271
2024-03-08 10.9 11.2 10.8 10.93 -0.36% 26,832 29,413,256
2024-03-07 10.92 11.24 10.88 10.97 +1.01% 39,878 44,105,161
2024-03-06 10.9 11.04 10.71 10.86 -0.73% 26,977 29,350,454
2024-03-05 11.22 11.23 10.88 10.94 -3.95% 44,797 49,227,292
2024-03-04 11.19 11.72 10.75 11.39 +1.7% 55,107 62,048,660
2024-03-01 11.11 11.3 10.96 11.2 +0.81% 36,927 40,994,645
2024-02-29 10.5 11.14 10.5 11.11 +3.35% 56,118 61,345,509
2024-02-28 11.98 12.3 10.72 10.75 -8.82% 72,179 83,090,038
2024-02-27 11.28 11.8 11.2 11.79 +4.06% 49,643 57,753,984
2024-02-26 11.3 11.63 10.98 11.33 +1.25% 60,073 67,906,024
2024-02-23 10.82 11.25 10.78 11.19 +3.42% 50,290 55,365,547
2024-02-22 10.4 10.95 10.4 10.82 +4.64% 63,850 68,501,527
2024-02-21 9.91 10.78 9.91 10.34 +1.27% 56,574 59,115,314
2024-02-20 10.1 10.68 9.76 10.21 +1.09% 53,442 54,650,701
2024-02-19 9.51 10.24 9.5 10.1 +6.32% 58,227 57,888,314
2024-02-08 8.71 9.58 7.6 9.5 +7.71% 73,424 65,302,895
2024-02-07 9.65 9.7 8.72 8.82 -8.32% 71,016 64,174,740
2024-02-06 9.34 10.2 8.5 9.62 -2.24% 68,809 63,714,183
2024-02-05 11.67 11.69 9.43 9.84 -16.26% 75,735 76,271,433
2024-02-02 12.39 12.74 11.28 11.75 -5.47% 44,996 53,653,532
2024-02-01 12.96 12.98 11.91 12.43 -4.24% 53,590 66,363,732
2024-01-31 13.67 13.83 12.85 12.98 -5.32% 41,480 54,601,056
2024-01-30 14.35 14.35 13.7 13.71 -5.38% 39,447 55,110,372
2024-01-29 15 15.18 14.42 14.49 -4.29% 42,893 63,225,768
2024-01-26 14.81 15.48 14.7 15.14 +2.51% 52,290 79,298,072
2024-01-25 13.7 14.79 13.67 14.77 +8.28% 47,455 68,200,156
2024-01-24 12.99 13.64 12.99 13.64 +5.49% 31,987 42,707,360
2024-01-23 13.08 13.25 12.6 12.93 -1.3% 28,950 37,108,624
2024-01-22 14.12 14.26 12.97 13.1 -7.42% 30,389 41,277,588
2024-01-19 14.3 14.5 14.06 14.15 -1.6% 20,077 28,473,462
2024-01-18 14.77 14.97 13.98 14.38 -2.51% 33,464 47,851,469
2024-01-17 15.24 15.38 14.75 14.75 -3.72% 22,177 33,272,657
2024-01-16 15.23 15.56 15.13 15.32 0% 28,495 43,560,087
2024-01-15 15.43 15.49 15.16 15.32 -1.73% 30,590 46,855,859
2024-01-12 15.48 15.99 15.4 15.59 +0.91% 49,350 77,614,651
2024-01-11 14.83 15.5 14.83 15.45 +3.34% 42,758 65,637,494
2024-01-10 15.4 15.4 14.9 14.95 -3.24% 49,439 74,665,726
2024-01-09 15.51 15.98 15.2 15.45 0% 67,366 104,401,623
2024-01-08 15.72 16.39 15.24 15.45 +1.25% 90,142 141,752,426
2024-01-05 15.5 15.8 15.14 15.26 -1.36% 16,880 25,899,827
2024-01-04 15.6 15.6 15.35 15.47 +0.13% 16,218 25,079,380
2024-01-03 15.64 15.8 15.35 15.45 -1.09% 25,515 39,506,808
2024-01-02 15.2 15.69 15.2 15.62 +3.1% 36,012 56,015,295

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

хНОх╗║щЫЖхЫв 600629

近期数据

ц░╕цЭ░цЦ░цЭР 603271

2022-2023两年

ц╡йф║СчзСцКА 300448

2022-2023两年

ше┐хдзщЧи 605155

近三个月

хЯГчзСхЕЙчФ╡ 688610

2023年全年

ш┐кчФЯхКЫ 603335

近三个月

хНОшБФшВбф╗╜ 000882

近期数据

хЬгц╣ШчФЯчЙй 688289

2024年至今

хНЪщАЪщЫЖцИР 603068

2024年一季度

цЭ░цБйшо╛шоб 300668

近半年

热门概念板块

新能源汽车

хоБх╛╖цЧ╢ф╗г (300750)

2024年至今
大数据

ф╜│щГ╜чзСцКА (600728)

近期数据
半导体

хглхЕ░х╛о (600460)

2024年至今
5G通信
智能制造
区块链

цЛЫхХЖщУ╢шбМ (600036)

近半年
虚拟现实

хИйф║Ъх╛╖ (300296)

2023年全年
AI人工智能

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