цгощЬ╕ф╝ацДЯ 300701

数据更新至:

添加到对比分析

10.70 -0.28%

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

10.7
-0.28% -0.03
10.7
开盘价
10.92
最高价
10.5
最低价
69,969
成交量
数据更新至: 2025-03-25

技术指标

11.31
MA5 (5日均线)
11.41
MA10 (10日均线)
11.22
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 10.7 10.92 10.5 10.7 -0.28% 69,969 75,096,874
2025-03-24 11.39 11.45 10.33 10.73 -5.88% 138,363 150,064,989
2025-03-21 11.8 11.81 11.34 11.4 -3.47% 141,144 162,477,130
2025-03-20 11.9 12.21 11.77 11.81 -0.92% 182,547 217,989,230
2025-03-19 12.07 12.14 11.75 11.92 -1.97% 193,286 229,875,538
2025-03-18 11.51 12.55 11.36 12.16 +5.46% 339,281 403,950,391
2025-03-17 11.6 11.66 11.36 11.53 -1.45% 180,572 207,143,166
2025-03-14 10.87 11.84 10.75 11.7 +7.54% 304,295 350,285,376
2025-03-13 11.28 11.29 10.61 10.88 -3.63% 117,631 127,498,538
2025-03-12 11.03 11.45 11 11.29 +2.73% 131,969 148,165,269
2025-03-11 10.84 11.07 10.83 10.99 -0.27% 58,837 64,405,725
2025-03-10 11.06 11.14 10.91 11.02 -0.18% 68,119 75,013,955
2025-03-07 11.05 11.33 10.93 11.04 -0.45% 101,998 113,579,735
2025-03-06 11.1 11.23 11.06 11.09 +0.54% 83,770 93,372,496
2025-03-05 10.88 11.15 10.72 11.03 +0.91% 81,843 89,415,903
2025-03-04 10.57 10.96 10.48 10.93 +2.63% 72,044 77,940,614
2025-03-03 10.57 10.99 10.41 10.65 +1.14% 94,756 101,602,071
2025-02-28 11.26 11.33 10.48 10.53 -7.06% 113,045 121,899,429
2025-02-27 11.59 11.59 11.09 11.33 -2.58% 135,392 153,119,376
2025-02-26 11.6 11.78 11.46 11.63 +0.35% 133,277 154,624,997
2025-02-25 11.53 11.73 11.45 11.59 -2.11% 152,429 176,663,490
2025-02-24 11.3 12.09 10.97 11.84 +3.68% 270,338 313,213,999
2025-02-21 11.25 11.78 11.11 11.42 -0.52% 227,925 260,011,599
2025-02-20 10.85 11.84 10.74 11.48 +5.51% 327,794 372,652,967
2025-02-19 10.06 10.97 10 10.88 +7.62% 179,380 190,216,254
2025-02-18 10.42 10.51 10.07 10.11 -3.25% 83,201 85,581,726
2025-02-17 10.19 10.5 10.1 10.45 +3.16% 106,481 110,326,663
2025-02-14 10.26 10.49 10.09 10.13 +0.3% 98,768 101,177,435
2025-02-13 10.38 10.45 10.03 10.1 -3.35% 102,139 103,891,950
2025-02-12 10.28 10.57 10.18 10.45 +0.38% 113,060 117,176,015
2025-02-11 10.15 10.44 10.02 10.41 +3.27% 139,556 143,485,925
2025-02-10 10 10.1 9.9 10.08 +0.8% 81,437 81,600,215
2025-02-07 10.21 10.28 9.89 10 -1.48% 117,702 118,923,892
2025-02-06 9.57 10.34 9.57 10.15 +6.06% 139,274 139,815,639
2025-02-05 9.24 9.68 9.15 9.57 -4.3% 137,246 129,496,430
2025-01-27 10.45 10.48 10 10 -1.77% 67,397 68,527,297
2025-01-24 10.06 10.23 9.91 10.18 +1.19% 84,223 84,838,850
2025-01-23 10.33 10.43 10.03 10.06 -1.85% 132,507 135,457,562
2025-01-22 10.22 10.9 10.1 10.25 +0.39% 185,401 193,231,347
2025-01-21 10.03 10.37 9.89 10.21 +3.55% 147,175 149,101,180
2025-01-20 9.7 10.32 9.55 9.86 +2.82% 110,677 110,174,565
2025-01-17 9.66 9.88 9.55 9.59 -2.14% 95,239 92,207,668
2025-01-16 9.63 10.09 9.45 9.8 +3.38% 127,032 123,814,533
2025-01-15 9.69 9.69 9.42 9.48 -0.84% 57,700 54,828,813
2025-01-14 9.01 9.59 8.95 9.56 +7.66% 83,171 77,890,615
2025-01-13 8.78 8.91 8.31 8.88 +1.25% 60,216 52,340,388
2025-01-10 9.24 9.34 8.73 8.77 -4.78% 67,211 60,916,323
2025-01-09 8.98 9.38 8.98 9.21 +1.77% 109,060 100,828,349
2025-01-08 9.35 9.42 8.72 9.05 -5.83% 170,163 154,174,642
2025-01-07 9.13 9.63 9.13 9.61 +5.6% 73,146 69,108,511
2025-01-06 9.29 9.37 8.81 9.1 -1.94% 53,058 48,415,998
2025-01-03 10.01 10.08 9.25 9.28 -6.64% 67,285 64,466,110
2025-01-02 10.26 10.47 9.78 9.94 -3.02% 64,373 64,942,945
2024-12-31 10.75 10.87 10.23 10.25 -4.74% 63,347 66,174,999
2024-12-30 10.85 10.98 10.43 10.76 -1.28% 55,537 59,783,627
2024-12-27 10.9 11.15 10.83 10.9 0% 63,632 70,071,591
2024-12-26 10.64 11 10.5 10.9 +2.35% 58,110 63,189,997
2024-12-25 10.9 11.11 10.4 10.65 -3.45% 78,322 83,510,404
2024-12-24 10.9 11.1 10.71 11.03 +2.13% 70,887 77,596,388
2024-12-23 11.57 11.57 10.75 10.8 -6.41% 109,802 121,650,913
2024-12-20 11.19 11.6 11.02 11.54 +3.87% 130,169 148,676,045
2024-12-19 10.92 11.22 10.83 11.11 +0.54% 87,474 96,662,965
2024-12-18 10.85 11.24 10.52 11.05 +2.22% 94,330 103,529,453
2024-12-17 11.5 11.5 10.78 10.81 -4.76% 96,413 106,037,845
2024-12-16 11.48 11.75 11.22 11.35 -1.65% 116,601 133,671,945
2024-12-13 11.95 12.12 11.49 11.54 -4.94% 189,572 223,223,718
2024-12-12 11.95 12.33 11.8 12.14 +1.08% 260,215 313,880,199
2024-12-11 12.38 12.44 11.72 12.01 -7.83% 422,357 509,882,801
2024-12-10 11.11 13.03 10.76 13.03 +19.98% 500,589 626,538,659
2024-12-09 10.53 11.09 10.41 10.86 +3.13% 124,899 134,483,982
2024-12-06 10.6 10.62 10.32 10.53 -0.19% 60,479 63,253,798
2024-12-05 10.22 10.69 10.15 10.55 +3.23% 85,564 89,984,130
2024-12-04 10.31 10.52 10.15 10.22 -1.35% 55,904 57,565,998
2024-12-03 10.36 10.46 10.23 10.36 0% 45,117 46,687,118
2024-12-02 10.21 10.47 10.19 10.36 +2.27% 55,124 56,952,809
2024-11-29 9.97 10.21 9.79 10.13 +1.6% 50,013 50,235,544
2024-11-28 9.88 10.11 9.88 9.97 +0.61% 49,667 49,684,929
2024-11-27 9.59 9.94 9.33 9.91 +2.16% 44,877 43,065,827
2024-11-26 9.79 9.98 9.65 9.7 -1.32% 28,813 28,264,140
2024-11-25 9.78 9.87 9.5 9.83 +1.87% 36,429 35,353,855
2024-11-22 10.07 10.19 9.65 9.65 -4.93% 48,053 47,910,891
2024-11-21 10.16 10.25 9.93 10.15 -0.2% 44,615 45,065,058
2024-11-20 9.84 10.2 9.83 10.17 +2.73% 46,731 46,959,031
2024-11-19 9.52 9.9 9.42 9.9 +4.54% 44,980 43,668,005
2024-11-18 9.86 10.04 9.37 9.47 -3.47% 54,896 52,482,318
2024-11-15 10.12 10.23 9.8 9.81 -3.06% 57,553 57,950,032
2024-11-14 10.32 10.45 10.09 10.12 -2.88% 44,495 45,640,363
2024-11-13 10.26 10.49 10.11 10.42 +0.58% 47,048 48,483,696
2024-11-12 10.66 10.68 10.23 10.36 -2.54% 79,249 82,656,295
2024-11-11 10.33 10.64 10.3 10.63 +2.71% 98,993 103,665,333
2024-11-08 10.17 10.59 10.06 10.35 +2.07% 104,401 107,147,905
2024-11-07 9.86 10.18 9.78 10.14 +1.81% 78,674 78,861,463
2024-11-06 9.83 10.27 9.66 9.96 +1.43% 95,276 94,755,657
2024-11-05 9.64 9.89 9.61 9.82 +2.72% 57,346 55,979,285
2024-11-04 9.19 9.58 9.15 9.56 +4.37% 55,212 52,315,214
2024-11-01 9.85 9.96 9.13 9.16 -7.47% 86,013 81,022,399
2024-10-31 9.7 9.95 9.57 9.9 +2.06% 64,877 63,822,883
2024-10-30 9.77 9.9 9.52 9.7 -0.51% 61,994 60,307,072
2024-10-29 10.15 10.17 9.71 9.75 -3.66% 93,061 92,120,405
2024-10-28 9.59 10.29 9.5 10.12 +6.75% 130,495 129,456,029
2024-10-25 9.39 9.52 9.35 9.48 +1.17% 45,888 43,403,772
2024-10-24 9.33 9.43 9.22 9.37 -0.43% 37,530 35,005,252
2024-10-23 9.48 9.62 9.33 9.41 -0.42% 58,129 55,118,232
2024-10-22 9.59 9.62 9.32 9.45 -1.46% 63,276 59,937,709
2024-10-21 9.44 9.77 9.4 9.59 +2.02% 76,081 72,841,747
2024-10-18 9.2 9.59 9.09 9.4 +3.07% 69,893 65,547,662
2024-10-17 9.04 9.33 9.04 9.12 +1.9% 55,792 51,392,876
2024-10-16 8.98 9.19 8.86 8.95 -0.56% 44,610 40,247,177
2024-10-15 9.13 9.3 8.88 9 -1.32% 46,869 42,788,250
2024-10-14 8.82 9.12 8.6 9.12 +4.95% 49,026 43,634,571
2024-10-11 9.15 9.19 8.55 8.69 -5.75% 65,339 57,750,535
2024-10-10 9.28 9.62 9.08 9.22 +0.33% 70,590 65,827,013
2024-10-09 10 10 9.14 9.19 -12.14% 112,094 107,983,515
2024-10-08 11 11 9.42 10.46 +13.45% 155,715 158,113,953
2024-09-30 8.48 9.36 8.31 9.22 +12.85% 127,193 112,184,820
2024-09-27 8 8.28 7.79 8.17 +5.01% 69,183 55,666,780
2024-09-26 7.59 7.78 7.54 7.78 +2.77% 39,128 30,083,949
2024-09-25 7.67 7.77 7.55 7.57 +0.26% 39,317 30,180,348
2024-09-24 7.38 7.57 7.3 7.55 +2.44% 34,462 25,697,541
2024-09-23 7.32 7.4 7.21 7.37 +0.96% 24,467 17,994,531
2024-09-20 7.39 7.43 7.19 7.3 -0.82% 22,145 16,176,471
2024-09-19 7.27 7.4 7.13 7.36 +2.94% 27,300 19,937,906
2024-09-18 7.38 7.41 7.04 7.15 -3.12% 34,330 24,618,614
2024-09-13 7.52 7.54 7.36 7.38 -1.99% 25,270 18,781,521
2024-09-12 7.66 7.71 7.5 7.53 -1.44% 19,900 15,142,904
2024-09-11 7.8 7.8 7.58 7.64 -2.55% 24,193 18,569,224
2024-09-10 7.62 7.86 7.52 7.84 +3.29% 28,211 21,703,067
2024-09-09 7.61 7.66 7.46 7.59 -0.52% 21,356 16,198,982
2024-09-06 7.91 7.92 7.6 7.63 -3.66% 29,153 22,509,850
2024-09-05 7.8 7.97 7.76 7.92 +1.15% 25,386 19,938,682
2024-09-04 7.93 7.93 7.76 7.83 -1.63% 25,324 19,859,560
2024-09-03 7.86 8.06 7.86 7.96 +1.27% 27,227 21,649,367
2024-09-02 8.07 8.09 7.86 7.86 -2.24% 51,049 40,769,186
2024-08-30 7.77 8.2 7.75 8.04 +2.16% 92,942 74,460,770
2024-08-29 7.47 8.2 7.47 7.87 +5.35% 106,672 84,062,365
2024-08-28 7.26 7.51 7.21 7.47 +2.19% 30,178 22,358,282
2024-08-27 7.74 7.75 7.29 7.31 -6.52% 50,097 37,304,550
2024-08-26 7.62 7.85 7.57 7.82 +2.49% 26,705 20,713,286
2024-08-23 7.57 7.73 7.42 7.63 +0.66% 27,850 21,088,532
2024-08-22 7.79 7.85 7.54 7.58 -2.7% 30,242 23,142,249
2024-08-21 7.41 7.9 7.41 7.79 -0.13% 29,929 23,335,242
2024-08-20 7.97 7.97 7.76 7.8 -1.14% 30,193 23,670,502
2024-08-19 8.2 8.2 7.88 7.89 -4.01% 48,268 38,694,581
2024-08-16 8.03 8.23 7.97 8.22 +3.14% 60,468 49,131,102
2024-08-15 7.77 8 7.71 7.97 +2.05% 29,040 22,963,808
2024-08-14 7.65 7.84 7.65 7.81 +1.17% 23,422 18,213,880
2024-08-13 7.52 7.72 7.51 7.72 +2.8% 30,649 23,421,598
2024-08-12 7.64 7.67 7.48 7.51 -1.96% 22,120 16,743,463
2024-08-09 7.64 7.76 7.63 7.66 +1.32% 29,148 22,372,563
2024-08-08 7.61 7.72 7.42 7.56 -1.05% 30,909 23,370,285
2024-08-07 7.59 7.74 7.58 7.64 +0.92% 32,284 24,721,563
2024-08-06 7.62 7.69 7.45 7.57 +1.2% 30,918 23,319,378
2024-08-05 7.87 7.91 7.46 7.48 -5.91% 60,123 46,122,442
2024-08-02 8.19 8.23 7.93 7.95 -3.75% 43,324 35,001,741
2024-08-01 8.25 8.37 8.14 8.26 -0.36% 38,523 31,732,345
2024-07-31 8.03 8.29 7.97 8.29 +3.24% 46,720 38,243,149
2024-07-30 7.89 8.12 7.86 8.03 +0.88% 35,593 28,527,433
2024-07-29 7.95 8.07 7.82 7.96 +0.51% 30,718 24,404,120
2024-07-26 7.7 7.95 7.63 7.92 +3.39% 50,555 39,642,234
2024-07-25 7.51 7.8 7.4 7.66 +0.66% 50,214 38,303,558
2024-07-24 7.92 7.96 7.58 7.61 -3.3% 54,825 42,440,797
2024-07-23 8.21 8.31 7.86 7.87 -4.26% 67,362 54,333,394
2024-07-22 8.18 8.3 8.07 8.22 +0.74% 43,083 35,255,091
2024-07-19 8.01 8.3 7.87 8.16 +1.37% 68,033 55,647,354
2024-07-18 8.35 8.39 7.8 8.05 -4.51% 101,409 81,496,371
2024-07-17 8.8 8.82 8.36 8.43 -5.81% 135,809 116,953,395
2024-07-16 8.37 9.18 8.28 8.95 +7.31% 173,531 153,336,628
2024-07-15 8.52 8.56 8.25 8.34 -2.8% 49,441 41,318,569
2024-07-12 8.52 8.66 8.44 8.58 -0.12% 56,183 48,107,789
2024-07-11 8.5 8.68 8.37 8.59 +3.37% 74,479 63,595,070
2024-07-10 8.23 8.44 8.1 8.31 +1.59% 62,209 51,487,755
2024-07-09 7.89 8.18 7.69 8.18 +5.01% 55,662 44,375,905
2024-07-08 8.07 8.12 7.74 7.79 -3.23% 53,249 41,950,669
2024-07-05 8.09 8.18 7.84 8.05 -1.23% 65,338 52,296,248
2024-07-04 8.45 8.62 8.11 8.15 -4.12% 90,131 75,074,389
2024-07-03 8.26 8.61 8.17 8.5 +2.04% 109,631 92,444,966
2024-07-02 8.39 8.45 8.26 8.33 -1.3% 43,862 36,633,363
2024-07-01 8.41 8.48 8.19 8.44 +0.36% 62,810 52,388,282
2024-06-28 8.14 8.52 8.02 8.41 +3.32% 61,947 52,028,231
2024-06-27 8.3 8.43 8.13 8.14 -1.93% 49,698 41,222,379
2024-06-26 7.89 8.32 7.61 8.3 +5.06% 50,778 40,847,261
2024-06-25 8.1 8.22 7.76 7.9 -2.11% 49,180 39,176,393
2024-06-24 8.32 8.44 8.02 8.07 -4.27% 56,733 46,497,109
2024-06-21 8.3 8.55 8.09 8.43 +1.44% 58,376 48,763,016
2024-06-20 8.58 8.66 8.29 8.31 -3.37% 78,767 66,552,670
2024-06-19 8.56 8.88 8.47 8.6 +0.58% 96,399 83,098,358
2024-06-18 8.1 8.74 7.99 8.55 +6.08% 93,148 78,603,510
2024-06-17 7.98 8.19 7.87 8.06 +1.13% 34,501 27,839,174
2024-06-14 7.99 8.01 7.77 7.97 +0.13% 24,566 19,463,746
2024-06-13 7.94 8.05 7.88 7.96 +1.02% 33,726 26,929,473
2024-06-12 7.82 7.98 7.76 7.88 +0.77% 35,610 28,083,486
2024-06-11 7.62 7.84 7.28 7.82 +2.89% 39,759 30,187,984
2024-06-07 7.48 7.76 7.4 7.6 +3.4% 47,474 35,992,810
2024-06-06 7.81 7.96 7.2 7.35 -6.73% 65,598 49,479,273
2024-06-05 7.85 8.36 7.71 7.88 -1.62% 71,710 57,407,008
2024-06-04 8.6 8.65 7.85 8.01 -4.87% 77,441 62,345,270
2024-06-03 8.6 8.66 8.31 8.42 -2.09% 44,201 37,443,164
2024-05-31 8.13 8.64 8.13 8.6 +2.5% 43,186 36,850,651
2024-05-30 8.39 8.47 8.3 8.39 -1.18% 26,271 21,999,040
2024-05-29 8.31 8.52 8.3 8.49 +2.29% 34,475 29,061,142
2024-05-28 8.36 8.46 8.2 8.3 -0.12% 27,465 22,898,476
2024-05-27 8.4 8.48 8.12 8.31 -0.95% 38,926 32,114,145
2024-05-24 8.53 8.64 8.37 8.39 -1.64% 34,063 28,879,023
2024-05-23 8.59 8.72 8.47 8.53 -0.7% 46,440 39,893,760
2024-05-22 8.5 8.65 8.43 8.59 +1.18% 30,640 26,203,388
2024-05-21 8.45 8.58 8.32 8.49 -0.47% 36,677 30,953,475
2024-05-20 8.66 8.66 8.4 8.53 +0.95% 46,699 39,668,151
2024-05-17 8.22 8.45 8.19 8.45 +2.18% 38,268 31,911,314
2024-05-16 8.18 8.32 8.18 8.27 +1.47% 28,925 23,926,363
2024-05-15 8.22 8.4 8.02 8.15 -0.37% 32,771 27,043,470
2024-05-14 8.07 8.27 8.06 8.18 +1.36% 24,947 20,401,130
2024-05-13 8.15 8.24 7.89 8.07 -2.06% 31,487 25,410,365
2024-05-10 8.41 8.42 8.14 8.24 -1.55% 27,714 22,910,132
2024-05-09 8.28 8.46 8.26 8.37 +0.84% 27,890 23,394,781
2024-05-08 8.39 8.44 8.27 8.3 -1.66% 28,328 23,588,574
2024-05-07 8.4 8.45 8.32 8.44 +0.12% 29,398 24,697,033
2024-05-06 8.43 8.46 8.29 8.43 +1.93% 36,672 30,766,256
2024-04-30 8.31 8.37 8.13 8.27 -0.36% 42,699 35,259,092
2024-04-29 8.24 8.3 8.06 8.3 +2.98% 60,201 49,343,544
2024-04-26 7.76 8.15 7.67 8.06 +5.22% 77,632 62,019,617
2024-04-25 7.57 7.68 7.49 7.66 +1.19% 35,426 26,997,394
2024-04-24 7.41 7.58 7.36 7.57 +2.44% 32,001 24,069,449
2024-04-23 7.19 7.46 7.16 7.39 +3.07% 42,435 31,192,000
2024-04-22 7.2 7.33 6.9 7.17 -0.28% 35,905 25,644,352
2024-04-19 7.2 7.33 7.03 7.19 -1.37% 37,240 26,676,457
2024-04-18 7.49 7.51 7.18 7.29 -2.02% 43,921 32,250,455
2024-04-17 6.71 7.49 6.71 7.44 +12.56% 68,755 49,746,581
2024-04-16 7.21 7.21 6.59 6.61 -8.95% 80,725 54,402,840
2024-04-15 7.86 8.03 7.16 7.26 -8.79% 70,752 52,721,438
2024-04-12 8.04 8.19 7.94 7.96 -1% 49,277 39,633,222
2024-04-11 8.09 8.56 8.02 8.04 -0.74% 63,641 52,283,697
2024-04-10 8.58 8.58 8.02 8.1 -5.7% 88,470 72,308,637
2024-04-09 8.2 8.93 8.2 8.59 +3.74% 91,088 78,192,691
2024-04-08 8.57 8.58 8.25 8.28 -3.27% 34,989 29,282,710
2024-04-03 8.62 8.68 8.4 8.56 -1.27% 38,899 33,134,428
2024-04-02 8.71 8.72 8.52 8.67 -0.34% 32,176 27,788,589
2024-04-01 8.49 8.75 8.43 8.7 +2.72% 46,887 40,500,564
2024-03-29 8.32 8.48 8.25 8.47 +1.68% 35,482 29,736,896
2024-03-28 7.97 8.47 7.96 8.33 +4.91% 52,791 43,633,778
2024-03-27 8.4 8.41 7.94 7.94 -4.45% 47,348 38,532,660
2024-03-26 8.28 8.48 8.18 8.31 -0.95% 45,587 37,908,455
2024-03-25 8.65 8.75 8.37 8.39 -3.78% 71,752 61,485,446
2024-03-22 8.79 8.9 8.61 8.72 -2.02% 73,468 64,264,296
2024-03-21 8.8 9.18 8.76 8.9 +1.25% 123,061 109,819,406
2024-03-20 8.74 8.82 8.63 8.79 +0.34% 61,288 53,446,478
2024-03-19 8.6 8.8 8.59 8.76 +1.98% 80,751 70,283,729
2024-03-18 8.47 8.59 8.37 8.59 +1.54% 82,479 69,979,742
2024-03-15 8.22 8.66 8.06 8.46 +1.93% 103,549 86,962,850
2024-03-14 8.4 8.56 8.1 8.3 -2.24% 97,310 80,919,049
2024-03-13 8.14 8.99 8.09 8.49 +4.04% 128,571 109,908,974
2024-03-12 8.09 8.19 7.98 8.16 +0.99% 40,370 32,772,464
2024-03-11 7.98 8.08 7.86 8.08 +1.51% 45,346 36,273,245
2024-03-08 7.8 8 7.72 7.96 +2.05% 39,186 30,917,765
2024-03-07 7.92 8.1 7.74 7.8 -1.02% 63,379 50,395,798
2024-03-06 7.65 7.94 7.64 7.88 +2.34% 47,907 37,384,727
2024-03-05 7.99 7.99 7.65 7.7 -4.47% 60,415 46,996,096
2024-03-04 7.93 8.07 7.61 8.06 +2.03% 73,915 58,392,872
2024-03-01 7.64 7.95 7.59 7.9 +3.67% 67,326 52,394,493
2024-02-29 7.22 7.66 7.22 7.62 +3.53% 82,149 61,927,474
2024-02-28 8.29 8.42 7.3 7.36 -10.68% 112,768 88,524,261
2024-02-27 7.97 8.24 7.81 8.24 +2.49% 60,061 48,362,498
2024-02-26 7.89 8.3 7.67 8.04 +4.01% 92,195 74,203,858
2024-02-23 7.32 7.76 7.32 7.73 +5.6% 71,352 54,056,696
2024-02-22 6.98 7.33 6.95 7.32 +5.32% 55,815 39,875,135
2024-02-21 6.75 7.25 6.66 6.95 +1.91% 75,162 53,092,314
2024-02-20 6.64 6.83 6.37 6.82 +2.56% 57,758 38,306,184
2024-02-19 6.41 6.8 6.34 6.65 +4.89% 103,696 68,056,146
2024-02-08 5.52 6.39 5.13 6.34 +18.06% 127,010 72,016,369
2024-02-07 5.98 6.13 5.18 5.37 -10.2% 128,019 70,591,145
2024-02-06 5.85 6.17 5.28 5.98 -2.13% 115,364 65,637,983
2024-02-05 7.12 7.25 5.8 6.11 -14.55% 93,207 58,614,176
2024-02-02 7.77 7.94 6.8 7.15 -7.26% 57,145 42,140,214
2024-02-01 7.93 7.93 7.51 7.71 -2.16% 44,782 34,534,252
2024-01-31 8.55 8.55 7.85 7.88 -6.97% 39,057 31,657,871
2024-01-30 8.71 8.87 8.38 8.47 -3.86% 27,982 24,186,503
2024-01-29 9.16 9.3 8.78 8.81 -3.93% 30,561 27,399,550
2024-01-26 9.19 9.36 9.13 9.17 -0.22% 35,710 32,982,450
2024-01-25 9.08 9.24 8.88 9.19 +1.55% 37,067 33,797,151
2024-01-24 8.95 9.1 8.6 9.05 +1.12% 38,612 34,380,450
2024-01-23 9.1 9.47 8.83 8.95 -2.61% 45,767 40,874,267
2024-01-22 9.88 9.88 9.05 9.19 -6.03% 43,230 40,928,394
2024-01-19 10.02 10.1 9.74 9.78 -2.69% 28,664 28,228,852
2024-01-18 10.12 10.29 9.7 10.05 -0.89% 43,811 43,511,798
2024-01-17 10.41 10.43 10.11 10.14 -2.59% 23,061 23,684,731
2024-01-16 10.46 10.53 10.22 10.41 -0.38% 29,713 30,754,257
2024-01-15 10.4 10.55 10.29 10.45 +0.48% 23,500 24,485,862
2024-01-12 10.56 10.63 10.33 10.4 -1.89% 31,894 33,323,985
2024-01-11 10.5 10.66 10.42 10.6 +1.53% 33,194 35,036,427
2024-01-10 10.73 10.85 10.38 10.44 -2.7% 26,654 28,010,473
2024-01-09 10.83 10.99 10.64 10.73 0% 31,260 33,831,166
2024-01-08 10.92 11.06 10.72 10.73 -1.56% 27,156 29,480,675
2024-01-05 11.21 11.29 10.85 10.9 -2.59% 25,529 28,222,342
2024-01-04 11.22 11.3 11.11 11.19 -0.62% 27,522 30,872,069
2024-01-03 11.44 11.52 11.14 11.26 -1.49% 31,545 35,562,641
2024-01-02 11.44 11.57 11.35 11.43 -0.44% 34,922 39,943,399

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╡ЫхНЗшНпф╕Ъ 300485

近期数据

щХ┐ц▒Яф╝ахкТ 600757

近三个月

ф╕нх╣┐ца╕цКА 000881

2024年至今

цШУчСЮчФЯчЙй 300942

近半年

шО▒цЦпф┐бцБп 688631

2024年一季度

ш▒лхЕЙщЗСщУЕ 600531

2023年全年

хНОф╗БшНпф╕Ъ 300110

近半年

х░Цх│░щЫЖхЫв 600668

近三个月

хНОх│░ш╢Еч║д 300180

近期数据

х╕╕чЖЯц▒╜ще░ 603035

2022-2023两年

热门概念板块

区块链

цЛЫхХЖщУ╢шбМ (600036)

近期数据
5G通信

х╣┐хТМщАЪ (300638)

近半年
半导体

ф╕нх╛охЕмхП╕ (688012)

2022-2023两年
储能电池

хоБх╛╖цЧ╢ф╗г (300750)

近半年
元宇宙
大数据

STщ╣ПхНЪ (600804)

2022-2023两年
智能制造
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