цЩ║хКихКЫ 300686

数据更新至:

添加到对比分析

8.32 -1.42%

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

8.32
-1.42% -0.12
8.52
开盘价
8.52
最高价
8.16
最低价
50,027
成交量
数据更新至: 2025-03-25

技术指标

8.88
MA5 (5日均线)
9.15
MA10 (10日均线)
9.18
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 8.52 8.52 8.16 8.32 -1.42% 50,027 41,734,595
2025-03-24 9 9.08 8.2 8.44 -6.33% 102,827 88,264,556
2025-03-21 9.19 9.27 8.97 9.01 -2.8% 75,842 68,744,917
2025-03-20 9.35 9.47 9.24 9.27 -0.86% 59,437 55,560,748
2025-03-19 9.53 9.56 9.28 9.35 -2.5% 75,762 71,002,609
2025-03-18 9.63 9.64 9.45 9.59 -0.62% 115,334 110,043,725
2025-03-17 9.35 9.84 9.22 9.65 +3.43% 170,477 163,475,859
2025-03-14 9.19 9.35 9.03 9.33 +1.74% 61,152 56,450,196
2025-03-13 9.35 9.45 9 9.17 -1.93% 56,981 52,127,790
2025-03-12 9.24 9.42 9.15 9.35 +1.41% 64,708 60,309,880
2025-03-11 9.05 9.26 9.03 9.22 -0.11% 44,115 40,443,449
2025-03-10 9.23 9.35 9.15 9.23 +0.98% 60,433 55,864,738
2025-03-07 9.35 9.36 9.08 9.14 -2.25% 53,074 48,894,136
2025-03-06 9.14 9.42 9.14 9.35 +2.63% 59,040 54,866,614
2025-03-05 9.1 9.13 8.86 9.11 -0.22% 56,348 50,714,106
2025-03-04 8.99 9.16 8.93 9.13 +1.44% 54,206 49,169,415
2025-03-03 9.08 9.23 8.92 9 +0.22% 55,538 50,518,140
2025-02-28 9.46 9.48 8.91 8.98 -4.77% 78,456 71,318,620
2025-02-27 9.59 9.63 9.25 9.43 -1.46% 75,497 70,978,865
2025-02-26 9.55 9.65 9.46 9.57 +0.74% 78,785 75,295,391
2025-02-25 9.36 9.6 9.23 9.5 +1.17% 85,683 81,285,882
2025-02-24 9.49 9.49 9.22 9.39 -0.84% 74,010 68,921,544
2025-02-21 9.5 9.54 9.32 9.47 -0.94% 82,005 77,302,283
2025-02-20 9.2 9.59 9.17 9.56 +4.48% 110,867 104,861,831
2025-02-19 8.91 9.15 8.91 9.15 +2.69% 49,108 44,653,791
2025-02-18 9.26 9.37 8.82 8.91 -4.19% 71,376 64,913,207
2025-02-17 9.26 9.39 9.2 9.3 +0.43% 74,124 68,818,845
2025-02-14 9.29 9.39 9.18 9.26 -0.32% 46,055 42,803,047
2025-02-13 9.49 9.6 9.25 9.29 -1.9% 49,801 46,610,647
2025-02-12 9.29 9.55 9.29 9.47 +0.11% 78,066 73,601,040
2025-02-11 9.38 9.63 9.33 9.46 +1.28% 89,427 84,679,545
2025-02-10 9.2 9.36 9.14 9.34 +1.63% 51,076 47,315,269
2025-02-07 9.2 9.37 9.06 9.19 0% 71,159 65,736,138
2025-02-06 8.8 9.28 8.72 9.19 +4.43% 71,288 64,855,306
2025-02-05 8.77 8.85 8.6 8.8 +2.92% 49,417 43,350,855
2025-01-27 8.69 8.78 8.51 8.55 -0.93% 43,665 37,546,246
2025-01-24 8.53 8.66 8.37 8.63 +1.53% 49,293 41,978,589
2025-01-23 8.75 8.85 8.5 8.5 -1.73% 61,879 53,594,817
2025-01-22 8.69 8.82 8.59 8.65 -1.7% 52,902 45,944,733
2025-01-21 8.9 8.97 8.65 8.8 -0.68% 50,637 44,490,056
2025-01-20 8.65 8.88 8.55 8.86 +3.38% 66,952 58,788,280
2025-01-17 8.6 8.68 8.48 8.57 -0.58% 49,787 42,731,656
2025-01-16 8.58 8.78 8.5 8.62 +1.41% 74,268 64,284,907
2025-01-15 8.63 8.71 8.46 8.5 -1.16% 53,179 45,526,652
2025-01-14 8.29 8.6 8.2 8.6 +5.39% 66,111 56,014,999
2025-01-13 7.9 8.19 7.56 8.16 +2.64% 74,291 59,074,783
2025-01-10 8.4 8.52 7.94 7.95 -5.58% 60,487 49,782,275
2025-01-09 8.29 8.51 8.28 8.42 +1.69% 61,248 51,656,824
2025-01-08 8.37 8.45 7.96 8.28 -0.96% 73,072 60,286,362
2025-01-07 8.14 8.36 8.05 8.36 +4.11% 64,746 53,131,435
2025-01-06 8.06 8.15 7.51 8.03 +0.38% 71,443 56,594,594
2025-01-03 8.54 8.66 7.97 8 -5.44% 73,803 60,837,993
2025-01-02 8.71 8.9 8.36 8.46 -3.09% 68,685 59,316,140
2024-12-31 9.17 9.25 8.73 8.73 -4.69% 69,892 62,348,496
2024-12-30 9.14 9.19 8.7 9.16 +0.66% 67,634 61,277,332
2024-12-27 9.35 9.41 9.09 9.1 -0.98% 56,425 52,152,131
2024-12-26 9.05 9.26 8.9 9.19 +2.34% 59,103 54,107,111
2024-12-25 9.25 9.26 8.62 8.98 -3.44% 95,020 84,619,946
2024-12-24 9.5 9.68 9.07 9.3 -1.38% 88,229 82,074,513
2024-12-23 10.22 10.28 9.39 9.43 -8.36% 129,284 126,227,372
2024-12-20 10.19 10.52 10.18 10.29 0% 155,942 161,558,853
2024-12-19 9.9 10.41 9.77 10.29 +3.73% 168,068 170,580,291
2024-12-18 9.8 10.15 9.37 9.92 +1.85% 108,308 106,728,704
2024-12-17 10.35 10.36 9.69 9.74 -5.44% 111,281 110,410,377
2024-12-16 10.43 10.58 10.15 10.3 -1.06% 131,587 136,509,024
2024-12-13 10.68 11.09 10.4 10.41 -3.07% 202,067 215,350,100
2024-12-12 10.86 11 10.51 10.74 -3.94% 289,894 310,098,254
2024-12-11 10.31 11.7 10.03 11.18 +7.5% 452,622 493,859,923
2024-12-10 10.19 10.8 9.92 10.4 +6.01% 286,752 296,936,645
2024-12-09 9.8 9.96 9.67 9.81 -0.61% 63,195 61,997,270
2024-12-06 9.88 9.98 9.68 9.87 0% 77,075 75,692,720
2024-12-05 9.71 9.95 9.68 9.87 +1.02% 82,935 81,573,491
2024-12-04 9.95 10.01 9.69 9.77 -2.3% 114,062 112,144,431
2024-12-03 10 10.3 9.83 10 -0.89% 145,352 145,006,240
2024-12-02 9.6 10.2 9.52 10.09 +6.43% 217,698 217,018,804
2024-11-29 9.34 9.55 9.11 9.48 +1.5% 82,190 76,992,817
2024-11-28 9.49 9.54 9.32 9.34 -0.53% 65,865 62,065,335
2024-11-27 9.11 9.39 8.79 9.39 +2.18% 78,435 71,302,994
2024-11-26 9.43 9.55 9.16 9.19 -2.44% 62,536 58,291,879
2024-11-25 9.32 9.45 9.1 9.42 +1.07% 70,102 64,994,298
2024-11-22 9.65 9.87 9.26 9.32 -4.12% 101,389 97,415,327
2024-11-21 9.54 9.83 9.45 9.72 +1.67% 100,177 96,886,704
2024-11-20 9.35 9.58 9.29 9.56 +1.81% 90,995 85,943,750
2024-11-19 8.94 9.41 8.81 9.39 +5.62% 113,915 104,499,147
2024-11-18 9.6 9.69 8.78 8.89 -7.49% 133,659 120,744,894
2024-11-15 9.47 9.99 9.41 9.61 +1.16% 172,607 168,572,726
2024-11-14 9.75 9.88 9.44 9.5 -3.16% 77,276 74,571,076
2024-11-13 9.87 9.89 9.42 9.81 -0.61% 115,250 111,460,227
2024-11-12 10 10.15 9.71 9.87 -1.2% 158,765 156,962,216
2024-11-11 9.7 10 9.51 9.99 +2.88% 169,297 165,084,208
2024-11-08 9.48 9.76 9.4 9.71 +3.41% 187,082 179,822,086
2024-11-07 9.07 9.42 9.05 9.39 +1.84% 152,800 141,232,868
2024-11-06 9.36 9.6 9.15 9.22 -1.18% 181,319 169,195,777
2024-11-05 9.08 9.4 9.07 9.33 +2.3% 207,153 191,624,662
2024-11-04 8.5 9.32 8.5 9.12 -6.56% 270,583 244,278,287
2024-11-01 10.6 10.72 9.67 9.76 -9.12% 248,156 249,849,900
2024-10-31 10.94 10.99 10.47 10.74 -0.56% 285,148 305,701,231
2024-10-30 10.13 11.07 10.13 10.8 +5.99% 358,877 384,070,660
2024-10-29 10.56 10.64 10.17 10.19 -4.23% 188,812 195,400,664
2024-10-28 10.52 10.64 10.24 10.64 +1.33% 227,323 237,679,721
2024-10-25 9.99 10.5 9.99 10.5 +6.17% 261,822 271,799,329
2024-10-24 10.09 10.16 9.81 9.89 -1.88% 119,298 118,567,210
2024-10-23 10.37 10.5 10.01 10.08 -2.89% 182,816 187,514,777
2024-10-22 10.7 10.71 10.17 10.38 -3.26% 263,944 274,961,626
2024-10-21 10.74 10.96 10.45 10.73 +2.19% 365,948 391,894,565
2024-10-18 10.34 10.73 10.1 10.5 +0.77% 374,257 390,711,746
2024-10-17 10.5 11 10.08 10.42 -5.27% 487,801 511,773,447
2024-10-16 10.34 11 9.64 11 +10% 513,154 535,950,774
2024-10-15 9.5 10.44 9.38 10 +5.6% 335,676 335,580,529
2024-10-14 8.91 9.48 8.81 9.47 +7.61% 180,916 165,970,113
2024-10-11 9.45 9.54 8.6 8.8 -6.78% 187,281 167,449,626
2024-10-10 9.6 9.98 9.33 9.44 -1.46% 204,339 197,603,878
2024-10-09 10.72 10.72 9.5 9.58 -16.62% 316,601 320,540,577
2024-10-08 11.25 11.58 10 11.49 +19.07% 464,955 501,168,505
2024-09-30 8.6 9.73 8.26 9.65 +17.68% 433,075 386,468,966
2024-09-27 7.85 8.29 7.73 8.2 +6.22% 305,800 245,211,823
2024-09-26 7.55 7.74 7.48 7.72 +1.98% 183,007 139,620,912
2024-09-25 7.56 7.8 7.54 7.57 +0.13% 231,695 177,466,965
2024-09-24 7.34 7.57 7.2 7.56 +2.44% 209,117 155,187,174
2024-09-23 7.37 7.47 7.25 7.38 +0.27% 127,921 94,422,510
2024-09-20 7.3 7.45 7.21 7.36 +1.38% 172,677 126,458,229
2024-09-19 7.17 7.31 7.13 7.26 +1.54% 113,456 82,178,964
2024-09-18 7.28 7.33 7.01 7.15 -1.65% 121,672 86,810,865
2024-09-13 7.57 7.6 7.27 7.27 -2.94% 144,671 106,873,333
2024-09-12 7.69 7.74 7.48 7.49 -2.47% 167,433 127,208,478
2024-09-11 7.85 7.87 7.65 7.68 -3.52% 173,654 134,244,943
2024-09-10 7.88 7.99 7.56 7.96 +1.02% 234,238 182,178,384
2024-09-09 8.03 8.11 7.85 7.88 -0.63% 194,233 154,617,918
2024-09-06 8.2 8.26 7.89 7.93 -5.03% 306,868 247,068,461
2024-09-05 8.28 8.46 8.2 8.35 -2.79% 356,502 296,334,478
2024-09-04 9.1 9.1 8.35 8.59 -8.42% 570,419 493,412,685
2024-09-03 9.2 9.84 8.9 9.38 -10.5% 653,258 610,465,046
2024-09-02 11.08 12.24 10.26 10.48 +2.14% 898,160 1,010,587,683
2024-08-30 10.57 11.09 10.08 10.26 +11.04% 563,326 612,536,047
2024-08-29 7.72 9.24 7.72 9.24 +20% 418,189 378,959,304
2024-08-28 6.97 8.48 6.94 7.7 +8.91% 306,997 236,738,433
2024-08-27 7.27 7.27 6.92 7.07 -3.42% 123,063 86,704,927
2024-08-26 6.88 7.41 6.83 7.32 +7.49% 174,577 125,658,841
2024-08-23 6.63 6.92 6.5 6.81 +1.95% 72,700 48,928,651
2024-08-22 6.91 6.97 6.66 6.68 -4.16% 78,416 53,250,177
2024-08-21 6.88 7.15 6.82 6.97 -0.14% 93,651 65,773,667
2024-08-20 6.88 7.29 6.83 6.98 +0.58% 114,593 80,823,250
2024-08-19 7.2 7.3 6.93 6.94 -4.93% 139,015 97,684,698
2024-08-16 7.14 7.5 7.14 7.3 +0.69% 202,217 148,710,183
2024-08-15 6.89 7.57 6.84 7.25 +3.57% 213,955 154,528,118
2024-08-14 6.78 7.05 6.71 7 +3.24% 153,451 106,094,794
2024-08-13 6.49 6.79 6.4 6.78 +2.88% 120,506 80,288,079
2024-08-12 6.71 7.25 6.5 6.59 -2.23% 161,034 109,396,537
2024-08-09 6.42 6.82 6.36 6.74 +6.31% 135,892 90,164,383
2024-08-08 6.38 6.44 6.27 6.34 -0.94% 40,504 25,714,593
2024-08-07 6.41 6.47 6.34 6.4 +0.47% 37,561 24,065,385
2024-08-06 6.34 6.43 6.27 6.37 +1.76% 45,703 28,935,626
2024-08-05 6.43 6.55 6.26 6.26 -3.69% 63,542 40,671,220
2024-08-02 6.64 6.71 6.49 6.5 -3.56% 57,540 38,043,707
2024-08-01 6.75 6.83 6.7 6.74 +0.15% 70,422 47,578,005
2024-07-31 6.56 6.77 6.51 6.73 +2.75% 79,094 52,817,598
2024-07-30 6.53 6.62 6.45 6.55 +0.15% 51,795 33,840,821
2024-07-29 6.45 6.6 6.33 6.54 +2.19% 64,386 41,772,281
2024-07-26 6.3 6.42 6.26 6.4 +1.27% 47,984 30,599,799
2024-07-25 6.25 6.38 6.11 6.32 -0.16% 59,512 37,121,043
2024-07-24 6.47 6.58 6.26 6.33 -1.86% 69,328 44,166,371
2024-07-23 6.66 6.71 6.42 6.45 -3.01% 72,081 47,384,278
2024-07-22 6.6 6.73 6.56 6.65 0% 72,907 48,534,057
2024-07-19 6.59 6.71 6.48 6.65 +0.3% 89,448 59,411,204
2024-07-18 6.59 6.69 6.38 6.63 -4.19% 136,526 89,325,770
2024-07-17 7.49 7.59 6.88 6.92 -9.19% 183,999 131,380,371
2024-07-16 7.5 7.72 7.45 7.62 +1.33% 133,035 100,906,373
2024-07-15 7.73 7.74 7.38 7.52 -4.57% 157,941 118,351,289
2024-07-12 8 8.06 7.76 7.88 -5.63% 220,463 173,988,908
2024-07-11 8.05 8.5 7.84 8.35 +4.11% 345,347 282,668,189
2024-07-10 7.93 8.22 7.61 8.02 -1.23% 292,477 231,248,449
2024-07-09 7.64 8.39 7.64 8.12 -3.56% 413,032 329,480,330
2024-07-08 7.3 8.76 7.21 8.42 +15.34% 515,706 430,487,331
2024-07-05 7.1 7.3 6.74 7.3 -0.41% 172,177 121,522,026
2024-07-04 7.04 8.27 7.03 7.33 +3.09% 225,396 169,458,492
2024-07-03 7.16 7.44 7 7.11 -2.34% 80,674 57,815,176
2024-07-02 6.97 7.28 6.9 7.28 +4.15% 87,619 62,570,225
2024-07-01 7.2 7.3 6.82 6.99 -3.59% 73,540 51,363,256
2024-06-28 6.99 7.47 6.81 7.25 +4.47% 104,684 75,953,398
2024-06-27 6.89 7.23 6.83 6.94 0% 64,022 45,069,369
2024-06-26 6.47 6.95 6.2 6.94 +7.43% 45,867 30,762,032
2024-06-25 6.59 6.69 6.39 6.46 -1.97% 37,459 24,299,227
2024-06-24 6.81 6.89 6.55 6.59 -4.63% 44,356 29,549,847
2024-06-21 6.97 7.03 6.67 6.91 -0.29% 45,249 31,120,483
2024-06-20 7.16 7.2 6.93 6.93 -3.21% 45,095 31,834,780
2024-06-19 7.25 7.29 7.11 7.16 -0.97% 50,858 36,580,294
2024-06-18 6.94 7.25 6.94 7.23 +2.99% 66,508 47,716,519
2024-06-17 6.86 7.1 6.81 7.02 +1.3% 58,897 40,985,527
2024-06-14 6.9 7.03 6.82 6.93 -0.86% 62,898 43,503,211
2024-06-13 6.96 7.17 6.92 6.99 -1.55% 123,867 87,066,013
2024-06-12 6.62 7.79 6.55 7.1 +9.06% 152,552 109,693,533
2024-06-11 6.34 6.52 6.05 6.51 +2.2% 44,210 27,848,266
2024-06-07 6.33 6.56 6.25 6.37 +3.41% 59,936 38,190,377
2024-06-06 6.78 6.93 6.07 6.16 -7.65% 68,184 43,290,436
2024-06-05 6.8 6.81 6.5 6.67 -2.34% 48,092 32,116,032
2024-06-04 7.19 7.22 6.68 6.83 -6.18% 85,348 58,365,003
2024-06-03 7.64 7.75 7.18 7.28 -4.84% 88,232 65,269,736
2024-05-31 7.35 7.96 7.34 7.65 +4.79% 108,497 83,532,996
2024-05-30 7.16 7.69 7.03 7.3 +0.55% 69,505 51,002,567
2024-05-29 7.07 7.49 7.07 7.26 +2.54% 60,724 44,172,672
2024-05-28 7.22 7.26 7.03 7.08 -1.8% 51,845 36,978,230
2024-05-27 7 7.25 6.96 7.21 -2.17% 84,025 59,752,805
2024-05-24 7.58 7.98 7.33 7.37 -4.29% 127,332 96,576,093
2024-05-23 7.55 7.85 7.44 7.7 +1.45% 123,385 94,673,439
2024-05-22 7.31 7.7 7.25 7.59 +3.13% 79,511 59,386,503
2024-05-21 7.39 7.55 7.25 7.36 +0.68% 64,909 48,168,785
2024-05-20 7.53 7.54 7.29 7.31 -2.53% 55,602 41,024,741
2024-05-17 7.38 7.5 7.24 7.5 +1.08% 43,305 32,120,209
2024-05-16 7.17 7.45 7.15 7.42 +4.36% 43,371 31,883,618
2024-05-15 7.2 7.33 7.09 7.11 -1.39% 31,795 22,920,851
2024-05-14 7.29 7.4 7.14 7.21 +1.41% 27,762 20,084,701
2024-05-13 7.35 7.36 7.06 7.11 -3.4% 36,817 26,393,028
2024-05-10 7.48 7.52 7.35 7.36 -1.21% 35,673 26,396,901
2024-05-09 7.5 7.56 7.43 7.45 +0.27% 32,874 24,608,404
2024-05-08 7.58 7.62 7.38 7.43 -1.98% 50,494 37,763,914
2024-05-07 7.59 7.62 7.44 7.58 +0.4% 57,881 43,714,191
2024-05-06 7.79 7.84 7.5 7.55 -0.79% 51,835 39,434,211
2024-04-30 7.79 7.79 7.5 7.61 -1.81% 55,874 42,509,390
2024-04-29 7.4 7.77 7.36 7.75 +5.59% 73,580 55,925,772
2024-04-26 6.87 7.35 6.87 7.34 +6.38% 72,217 51,792,800
2024-04-25 6.67 6.94 6.62 6.9 +2.37% 73,789 50,573,879
2024-04-24 6.57 6.75 6.5 6.74 +3.85% 76,594 50,938,876
2024-04-23 6.62 6.69 6.45 6.49 -1.22% 55,569 36,554,727
2024-04-22 6.55 6.6 6.23 6.57 +0.15% 70,893 45,622,337
2024-04-19 6.67 6.68 6.48 6.56 -1.65% 45,750 30,059,748
2024-04-18 6.94 7 6.6 6.67 -2.63% 76,204 51,516,792
2024-04-17 6.38 6.85 6.38 6.85 +10.13% 85,831 57,314,879
2024-04-16 6.28 6.48 6.03 6.22 -8.26% 99,626 62,480,021
2024-04-15 7.64 7.64 6.6 6.78 -6.48% 97,310 68,361,960
2024-04-12 7.5 7.8 7.21 7.25 -1.89% 89,383 67,449,283
2024-04-11 7.22 7.41 7.12 7.39 +2.35% 58,547 42,601,885
2024-04-10 7.57 7.57 7.1 7.22 -4.62% 64,524 47,032,155
2024-04-09 7.5 7.65 7.38 7.57 +0.93% 59,905 45,034,260
2024-04-08 7.95 7.95 7.47 7.5 -6.02% 87,537 66,838,707
2024-04-03 8.33 8.4 7.93 7.98 -2.92% 118,667 96,312,630
2024-04-02 8.36 8.42 8.03 8.22 -0.96% 117,025 95,820,353
2024-04-01 7.99 8.3 7.92 8.3 +3.75% 110,010 89,815,584
2024-03-29 7.83 8.09 7.81 8 +1.91% 70,751 56,190,229
2024-03-28 7.46 7.97 7.46 7.85 +4.11% 80,855 63,158,095
2024-03-27 8 8.07 7.5 7.54 -6.22% 84,292 65,315,822
2024-03-26 7.85 8.11 7.82 8.04 +0.75% 81,891 65,558,619
2024-03-25 8.54 8.54 7.97 7.98 -6.56% 138,567 113,546,214
2024-03-22 8.32 8.72 8.12 8.54 +2.77% 195,048 164,147,966
2024-03-21 8.41 8.49 8.21 8.31 -1.31% 107,527 89,588,341
2024-03-20 8.38 8.54 8.29 8.42 +0.72% 114,671 96,381,741
2024-03-19 8.33 8.6 8.32 8.36 -1.18% 168,461 142,431,363
2024-03-18 8.02 8.73 7.96 8.46 +5.88% 223,428 185,196,308
2024-03-15 7.86 8.06 7.71 7.99 +1.4% 124,431 98,500,354
2024-03-14 8.14 8.19 7.66 7.88 -2.84% 156,733 123,671,367
2024-03-13 8.31 8.4 8.03 8.11 -3.68% 201,344 164,002,484
2024-03-12 8.63 8.79 8.31 8.42 -4.32% 251,490 212,008,976
2024-03-11 8.54 9.48 8.5 8.8 +0.46% 426,859 382,220,818
2024-03-08 7.23 8.76 7.23 8.76 +20% 225,528 190,144,583
2024-03-07 7.74 7.85 7.26 7.3 -3.82% 120,976 90,447,780
2024-03-06 7.43 7.8 7.25 7.59 -0.13% 145,690 109,447,573
2024-03-05 7.53 8.07 7.23 7.6 -2.56% 187,545 141,902,931
2024-03-04 7.49 7.89 7.21 7.8 +7.14% 172,400 130,743,882
2024-03-01 6.89 7.8 6.83 7.28 +5.97% 152,540 110,535,363
2024-02-29 6.27 6.87 6.23 6.87 +7.51% 100,826 66,974,392
2024-02-28 7.39 7.53 6.34 6.39 -12.82% 143,954 99,753,309
2024-02-27 7.09 7.33 7.03 7.33 +2.37% 108,933 78,364,960
2024-02-26 6.75 7.4 6.68 7.16 +6.07% 136,431 96,206,085
2024-02-23 6.39 6.75 6.25 6.75 +5.47% 96,768 63,367,954
2024-02-22 5.95 6.41 5.95 6.4 +9.4% 107,803 66,644,405
2024-02-21 5.58 6.16 5.5 5.85 +3.17% 97,374 57,456,790
2024-02-20 5.55 5.69 5.32 5.67 +5.19% 94,900 52,266,563
2024-02-19 5.13 5.5 5.1 5.39 +6.1% 139,318 73,763,460
2024-02-08 4.5 5.08 4.13 5.08 +9.96% 191,929 88,278,220
2024-02-07 5.41 5.44 4.45 4.62 -13.48% 218,361 103,051,337
2024-02-06 5.3 5.63 4.85 5.34 -4.64% 117,236 60,180,286
2024-02-05 6.33 6.71 5.42 5.6 -17.28% 112,802 64,966,476
2024-02-02 7.16 7.33 6.39 6.77 -5.31% 61,238 41,986,003
2024-02-01 7.25 7.28 6.85 7.15 -1.24% 47,325 33,623,795
2024-01-31 7.91 7.93 7.2 7.24 -7.18% 47,243 35,362,390
2024-01-30 8.08 8.12 7.77 7.8 -4.06% 34,011 27,013,258
2024-01-29 8.68 8.72 8.07 8.13 -6.44% 42,469 35,167,287
2024-01-26 8.79 8.86 8.63 8.69 0% 34,109 29,775,677
2024-01-25 8.3 8.7 8.18 8.69 +5.46% 48,564 41,182,951
2024-01-24 8.17 8.36 7.89 8.24 +0.86% 48,497 39,391,828
2024-01-23 8.35 8.51 8.11 8.17 -2.85% 45,233 37,179,415
2024-01-22 9 9.08 8.32 8.41 -6.24% 33,973 29,508,501
2024-01-19 9.08 9.25 8.96 8.97 -1.21% 30,578 27,746,368
2024-01-18 9.31 9.41 8.84 9.08 -2.26% 36,727 33,168,596
2024-01-17 9.6 9.6 9.28 9.29 -2.82% 21,600 20,368,275
2024-01-16 9.65 9.78 9.41 9.56 -1.65% 28,567 27,227,644
2024-01-15 9.77 9.78 9.54 9.72 -0.21% 21,021 20,330,554
2024-01-12 9.86 9.95 9.71 9.74 -1.22% 26,527 26,065,498
2024-01-11 9.75 9.88 9.55 9.86 +2.82% 28,588 27,896,997
2024-01-10 9.85 9.89 9.5 9.59 -2.14% 25,887 24,954,935
2024-01-09 9.93 10.03 9.74 9.8 +0.1% 26,257 25,922,259
2024-01-08 10.01 10.15 9.78 9.79 -2.68% 29,040 28,659,298
2024-01-05 10.34 10.42 9.98 10.06 -2.14% 25,529 25,953,240
2024-01-04 10.36 10.39 10.21 10.28 -0.77% 21,057 21,675,482
2024-01-03 10.6 10.65 10.28 10.36 -2.63% 27,643 28,807,552
2024-01-02 10.65 10.71 10.51 10.64 +0.57% 30,857 32,746,621

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

хЕЙхдзшпБхИ╕ 601788

近三个月

хоЙш┐кшЛП 600299

近期数据

хНОщУнцЩ║шГ╜ 300462

2022-2023两年

хЫ╜щгОцЦ░цЭР 000859

近三个月

ф╕нхЫ╜щУ╢ц▓│ 601881

2022-2023两年

х║╖ф╝ЧхМ╗чЦЧ 688607

2024年至今

цХПшКпшВбф╗╜ 688286

近半年

х╝║хКЫцЦ░цЭР 300429

2024年一季度

щЬЗцЬЙчзСцКА 688418

近期数据

хЫЫх╖ЭцИРц╕Э 601107

近半年

热门概念板块

军工

шИкхПСхКихКЫ (600893)

2023年全年
区块链

ч╜Схо┐чзСцКА (300017)

2024年一季度
元宇宙
芯片

хЫ╜ц░СцКАцЬп (300077)

2024年一季度
光伏产业

щШ│хЕЙчФ╡ц║Р (300274)

近三个月
半导体
智能制造

цнгц│░чФ╡хЩи (601877)

2024年一季度
虚拟现实

хРМшК▒щб║ (300033)

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