шБЪчБ┐хЕЙчФ╡ 300708

数据更新至:

添加到对比分析

11.95 -1.32%

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

11.95
-1.32% -0.16
12.12
开盘价
12.14
最高价
11.84
最低价
69,911
成交量
数据更新至: 2025-03-25

技术指标

12.35
MA5 (5日均线)
12.56
MA10 (10日均线)
12.71
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 12.12 12.14 11.84 11.95 -1.32% 69,911 83,630,693
2025-03-24 12.26 12.35 11.82 12.11 -1.46% 147,389 178,252,890
2025-03-21 12.6 12.64 12.28 12.29 -2.77% 136,958 169,960,477
2025-03-20 12.75 12.94 12.63 12.64 -0.78% 122,847 156,843,768
2025-03-19 12.88 12.9 12.66 12.74 -1.01% 101,919 129,884,118
2025-03-18 12.78 13.03 12.67 12.87 +0.94% 147,945 189,808,026
2025-03-17 12.79 12.85 12.69 12.75 -0.31% 90,767 115,912,751
2025-03-14 12.49 12.83 12.44 12.79 +1.99% 140,948 178,450,327
2025-03-13 12.87 12.87 12.41 12.54 -2.64% 159,070 200,097,399
2025-03-12 12.73 13.15 12.69 12.88 +1.5% 187,874 242,507,110
2025-03-11 12.5 12.75 12.4 12.69 +0.32% 116,714 147,189,261
2025-03-10 12.81 12.93 12.54 12.65 -2.17% 170,703 216,293,083
2025-03-07 13 13.25 12.79 12.93 +0.15% 285,177 372,781,135
2025-03-06 12.7 13.04 12.7 12.91 +1.73% 239,675 309,318,499
2025-03-05 12.6 12.73 12.44 12.69 -0.63% 159,151 200,061,305
2025-03-04 12.45 12.77 12.38 12.77 +1.67% 130,301 165,072,375
2025-03-03 12.54 12.78 12.36 12.56 +0.24% 179,289 226,059,253
2025-02-28 13.19 13.25 12.5 12.53 -5.72% 290,051 372,859,926
2025-02-27 13.6 13.64 13 13.29 -1.77% 313,178 415,427,891
2025-02-26 13.67 13.71 13.4 13.53 -0.37% 262,630 355,031,542
2025-02-25 13.39 13.87 13.23 13.58 +0.22% 336,261 456,077,497
2025-02-24 13.56 13.68 13.4 13.55 -0.81% 234,960 317,791,554
2025-02-21 13.47 13.72 13.25 13.66 +1.41% 340,815 461,958,163
2025-02-20 13.32 13.59 13.27 13.47 +0.9% 241,213 324,565,987
2025-02-19 12.94 13.36 12.94 13.35 +3.33% 244,723 323,441,373
2025-02-18 13.58 13.65 12.9 12.92 -5.76% 390,988 517,303,271
2025-02-17 13.53 13.79 13.4 13.71 +0.96% 347,670 473,438,659
2025-02-14 13.89 13.9 13.5 13.58 -1.59% 366,164 501,619,477
2025-02-13 14.3 14.36 13.79 13.8 -4.17% 454,353 639,707,197
2025-02-12 14.31 14.44 14.05 14.4 -0.07% 489,771 697,722,075
2025-02-11 13.91 14.51 13.74 14.41 +3.15% 673,487 961,611,495
2025-02-10 13.86 14.14 13.76 13.97 +0.79% 401,102 558,809,016
2025-02-07 13.95 14.22 13.5 13.86 -0.93% 624,029 870,616,955
2025-02-06 13.33 14.07 13.3 13.99 +3.32% 459,703 635,669,621
2025-02-05 13.31 13.55 12.8 13.54 +2.19% 325,143 430,113,659
2025-01-27 14.4 14.4 13.25 13.25 -7.08% 470,843 650,487,992
2025-01-24 14.2 14.32 13.9 14.26 +0.21% 563,013 794,082,083
2025-01-23 13.66 14.25 13.51 14.23 +5.56% 745,803 1,039,947,655
2025-01-22 13.58 13.66 13.33 13.48 -1.68% 321,444 432,918,496
2025-01-21 13.78 13.93 13.48 13.71 -0.07% 415,973 571,245,745
2025-01-20 14.08 14.09 13.62 13.72 -0.44% 445,932 616,984,633
2025-01-17 13.66 13.93 13.48 13.78 -0.93% 493,775 675,969,109
2025-01-16 13.3 14.14 13.18 13.91 +5.78% 719,912 988,597,765
2025-01-15 13.57 13.72 13.07 13.15 -3.94% 519,539 691,651,180
2025-01-14 12.9 13.7 12.7 13.69 +4.5% 703,511 938,639,899
2025-01-13 12.45 13.8 12.39 13.1 +3.56% 537,335 705,976,530
2025-01-10 13.58 14.13 12.59 12.65 -8.13% 767,180 1,037,567,932
2025-01-09 13.7 14.31 13.36 13.77 -3.5% 802,732 1,109,020,433
2025-01-08 14.5 15.38 14.14 14.27 -4.93% 1,082,595 1,599,751,983
2025-01-07 13.75 15.2 13.32 15.01 +7.83% 1,115,506 1,580,562,851
2025-01-06 13.11 14.2 12.58 13.92 +1.75% 1,004,770 1,359,719,201
2025-01-03 12.76 14.42 12.35 13.68 +6.54% 1,153,621 1,566,676,580
2025-01-02 13.12 13.47 12.55 12.84 +2.8% 789,315 1,027,611,657
2024-12-31 12.47 13.12 12.13 12.49 +0.16% 524,129 662,361,522
2024-12-30 12.54 12.88 12.12 12.47 -0.56% 308,207 387,133,608
2024-12-27 12.34 12.89 12.23 12.54 +1.62% 397,235 501,571,939
2024-12-26 11.9 12.52 11.9 12.34 +3.35% 338,222 417,011,793
2024-12-25 12.35 12.59 11.91 11.94 -3.71% 305,578 370,001,764
2024-12-24 12.31 12.75 12 12.4 +0.16% 335,306 411,536,632
2024-12-23 13.15 13.23 12.32 12.38 -5.21% 475,026 602,178,230
2024-12-20 13.28 13.68 12.97 13.06 -1.58% 714,442 946,414,186
2024-12-19 12.5 13.6 12.4 13.27 +4.08% 809,986 1,055,341,253
2024-12-18 12.4 12.88 11.99 12.75 +2.99% 733,941 918,672,119
2024-12-17 11.65 12.96 11.35 12.38 +5.72% 675,271 831,077,083
2024-12-16 12.12 12.12 11.6 11.71 -2.82% 207,883 246,259,010
2024-12-13 12.03 12.26 11.94 12.05 -0.82% 280,568 340,886,229
2024-12-12 12.3 12.3 12 12.15 -1.14% 294,758 357,023,676
2024-12-11 11.75 12.32 11.64 12.29 +3.98% 501,905 605,550,167
2024-12-10 11.69 12 11.54 11.82 +4.05% 321,642 378,300,107
2024-12-09 11.49 11.55 11.2 11.36 -1.56% 116,374 132,225,307
2024-12-06 11.43 11.59 11.27 11.54 +0.96% 141,817 162,495,099
2024-12-05 11.19 11.49 11.18 11.43 +1.24% 101,995 116,074,656
2024-12-04 11.55 11.69 11.21 11.29 -1.48% 156,357 179,359,913
2024-12-03 11.62 11.65 11.31 11.46 -1.55% 141,446 162,265,540
2024-12-02 11.42 11.66 11.4 11.64 +1.39% 144,280 167,225,249
2024-11-29 11.24 11.58 11.08 11.48 +1.77% 161,547 183,909,989
2024-11-28 11.33 11.44 11.24 11.28 -0.53% 130,219 147,867,256
2024-11-27 11.04 11.35 10.8 11.34 +1.89% 133,183 147,409,225
2024-11-26 11.31 11.5 11.1 11.13 -2.28% 117,911 132,783,225
2024-11-25 11.33 11.46 11.06 11.39 +0.35% 166,431 186,836,445
2024-11-22 12.01 12.08 11.34 11.35 -7.2% 339,479 399,102,845
2024-11-21 11.8 12.38 11.6 12.23 +4.09% 416,151 503,628,512
2024-11-20 11.59 11.79 11.48 11.75 +1.38% 153,088 178,777,749
2024-11-19 11.16 11.61 11.12 11.59 +5.27% 169,188 191,862,937
2024-11-18 11.58 11.75 10.92 11.01 -4.76% 204,241 228,252,039
2024-11-15 11.81 12.12 11.54 11.56 -2.78% 202,136 239,892,306
2024-11-14 12.23 12.29 11.86 11.89 -3.49% 157,895 190,553,673
2024-11-13 12.1 12.34 11.91 12.32 +0.9% 212,472 258,027,132
2024-11-12 12.6 12.6 12.1 12.21 -2.63% 329,928 407,189,070
2024-11-11 12.16 12.58 12.16 12.54 +3.21% 392,995 489,029,103
2024-11-08 12.27 12.43 12.09 12.15 +0.5% 317,947 389,186,380
2024-11-07 11.8 12.09 11.68 12.09 +1.94% 250,158 298,561,159
2024-11-06 11.9 12.1 11.71 11.86 +0.17% 259,736 310,083,735
2024-11-05 11.46 11.9 11.46 11.84 +3.32% 198,004 232,803,495
2024-11-04 11.13 11.52 11.12 11.46 +2.32% 141,210 161,022,706
2024-11-01 11.91 11.97 11.18 11.2 -6.9% 343,740 394,419,092
2024-10-31 11.91 12.14 11.81 12.03 +0.25% 295,320 355,030,262
2024-10-30 11.99 12.23 11.82 12 -0.83% 303,916 364,848,651
2024-10-29 12.35 12.6 12.08 12.1 -2.1% 432,253 533,348,602
2024-10-28 12.27 12.55 12.19 12.36 +0.73% 336,931 415,991,509
2024-10-25 11.96 12.44 11.89 12.27 +3.63% 359,258 437,212,007
2024-10-24 11.96 12.07 11.77 11.84 -2.15% 251,255 298,252,819
2024-10-23 11.93 12.4 11.82 12.1 +0.58% 402,277 489,004,489
2024-10-22 12.05 12.85 11.96 12.03 -0.91% 589,113 726,018,313
2024-10-21 11.78 12.4 11.58 12.14 +5.29% 569,812 685,277,233
2024-10-18 10.96 11.84 10.83 11.53 +5.49% 490,704 558,462,115
2024-10-17 10.97 11.24 10.91 10.93 0% 266,006 294,478,416
2024-10-16 10.82 11.25 10.8 10.93 -0.27% 283,217 311,771,164
2024-10-15 11.04 11.51 10.92 10.96 -2.23% 413,379 464,270,313
2024-10-14 10.82 11.27 10.61 11.21 +2% 488,602 535,142,579
2024-10-11 11.6 11.88 10.7 10.99 -13.87% 654,063 729,541,008
2024-10-10 12.55 13.02 11.71 12.76 +3.57% 726,584 911,717,703
2024-10-09 12.5 13.75 11.81 12.32 +0.82% 1,091,429 1,408,308,744
2024-10-08 12.22 12.22 11.4 12.22 +20.04% 688,825 830,829,292
2024-09-30 9.38 10.39 9.1 10.18 +14.13% 500,313 487,938,755
2024-09-27 8.62 9.01 8.51 8.92 +5.81% 223,852 195,850,497
2024-09-26 8.2 8.43 8.18 8.43 +2.31% 123,618 102,895,390
2024-09-25 8.19 8.45 8.19 8.24 +0.61% 160,016 133,315,286
2024-09-24 7.92 8.2 7.89 8.19 +3.54% 110,691 89,460,601
2024-09-23 7.81 7.94 7.75 7.91 +1.28% 68,873 54,293,901
2024-09-20 7.9 7.95 7.78 7.81 -1.26% 54,915 43,093,403
2024-09-19 7.8 7.95 7.77 7.91 +2.06% 62,982 49,588,253
2024-09-18 7.9 7.93 7.63 7.75 -1.52% 68,380 52,965,569
2024-09-13 8.02 8.07 7.85 7.87 -1.87% 67,938 53,895,017
2024-09-12 8.04 8.13 8.01 8.02 -0.37% 50,550 40,781,564
2024-09-11 8.12 8.15 8.02 8.05 -1.71% 63,226 51,035,121
2024-09-10 8.15 8.23 7.98 8.19 +0.37% 88,958 71,931,688
2024-09-09 8.12 8.22 8.09 8.16 -0.24% 59,395 48,400,661
2024-09-06 8.38 8.4 8.15 8.18 -2.39% 81,910 67,466,233
2024-09-05 8.32 8.44 8.31 8.38 +0.72% 60,681 50,765,083
2024-09-04 8.32 8.41 8.28 8.32 -1.07% 68,521 57,113,903
2024-09-03 8.39 8.53 8.33 8.41 +0.36% 72,299 60,900,464
2024-09-02 8.58 8.64 8.36 8.38 -2.33% 98,054 83,318,153
2024-08-30 8.43 8.7 8.43 8.58 +1.66% 120,361 103,562,250
2024-08-29 8.22 8.48 8.18 8.44 +2.3% 96,208 80,767,628
2024-08-28 8.2 8.31 8.1 8.25 +0.49% 83,784 68,837,468
2024-08-27 8.46 8.46 8.18 8.21 -3.07% 83,776 69,273,838
2024-08-26 8.39 8.49 8.34 8.47 +1.07% 69,997 59,079,102
2024-08-23 8.31 8.45 8.22 8.38 +0.84% 84,433 70,407,961
2024-08-22 8.47 8.5 8.3 8.31 -2.46% 109,517 91,836,931
2024-08-21 8.55 8.74 8.5 8.52 -1.39% 102,260 87,961,015
2024-08-20 8.75 8.88 8.58 8.64 -1.37% 140,249 121,954,876
2024-08-19 8.98 8.98 8.75 8.76 -2.77% 146,926 129,883,511
2024-08-16 9 9.2 8.97 9.01 -0.88% 229,436 208,577,297
2024-08-15 8.7 9.15 8.63 9.09 +4% 279,005 251,413,612
2024-08-14 8.76 8.88 8.71 8.74 -0.57% 85,723 75,200,583
2024-08-13 8.69 8.8 8.63 8.79 +1.27% 76,237 66,493,877
2024-08-12 8.79 8.82 8.63 8.68 -1.92% 98,597 85,822,191
2024-08-09 8.94 9.07 8.84 8.85 -0.34% 101,907 91,064,454
2024-08-08 8.86 9.08 8.75 8.88 -0.89% 140,716 125,413,012
2024-08-07 8.94 9.17 8.86 8.96 +0.22% 165,801 149,375,454
2024-08-06 9.05 9.14 8.81 8.94 -0.22% 163,866 146,211,115
2024-08-05 9.29 9.36 8.92 8.96 -3.45% 269,438 245,954,780
2024-08-02 9.19 9.51 9.13 9.28 +1.75% 374,865 350,797,813
2024-08-01 9.16 9.34 9.06 9.12 -1.62% 306,711 281,019,639
2024-07-31 9.22 9.6 9 9.27 +8.04% 492,654 455,987,406
2024-07-30 8.38 8.58 8.35 8.58 +1.54% 87,654 74,545,422
2024-07-29 8.37 8.52 8.3 8.45 +1.2% 83,784 70,563,464
2024-07-26 8.18 8.37 8.18 8.35 +2.33% 74,037 61,438,246
2024-07-25 8.14 8.27 8.04 8.16 -0.49% 72,889 59,366,097
2024-07-24 8.38 8.47 8.2 8.2 -2.15% 93,759 77,651,336
2024-07-23 8.74 8.75 8.38 8.38 -4.01% 84,800 72,277,430
2024-07-22 8.7 8.8 8.65 8.73 +0.46% 73,188 63,871,037
2024-07-19 8.46 8.75 8.38 8.69 +3.33% 127,726 110,180,350
2024-07-18 8.47 8.56 8.17 8.41 -1.98% 124,453 103,581,140
2024-07-17 8.82 8.86 8.57 8.58 -3.16% 79,386 68,938,312
2024-07-16 8.78 8.88 8.68 8.86 +0.91% 62,862 55,228,845
2024-07-15 8.96 9 8.77 8.78 -2.01% 58,141 51,462,080
2024-07-12 8.93 9 8.89 8.96 -0.11% 63,834 57,109,950
2024-07-11 8.9 8.99 8.83 8.97 +2.4% 95,046 84,910,651
2024-07-10 8.75 8.89 8.73 8.76 -0.68% 71,174 62,715,426
2024-07-09 8.31 8.84 8.31 8.82 +5.5% 130,834 112,647,395
2024-07-08 8.54 8.65 8.31 8.36 -1.88% 68,546 58,062,132
2024-07-05 8.52 8.59 8.38 8.52 -0.35% 75,923 64,315,894
2024-07-04 8.74 8.82 8.54 8.55 -2.4% 73,916 63,822,907
2024-07-03 8.86 8.9 8.66 8.76 -1.35% 72,826 63,848,419
2024-07-02 8.99 9.02 8.85 8.88 -1.33% 70,414 62,855,775
2024-07-01 8.98 9.04 8.82 9 0% 96,815 86,405,541
2024-06-28 8.84 9.13 8.73 9 +2.04% 131,327 118,514,704
2024-06-27 8.8 9.08 8.78 8.82 -0.9% 107,304 95,704,760
2024-06-26 8.62 8.93 8.47 8.9 +3.13% 113,024 98,339,997
2024-06-25 8.81 8.93 8.51 8.63 -1.82% 130,927 113,796,248
2024-06-24 9.27 9.33 8.75 8.79 -5.69% 184,982 166,648,124
2024-06-21 9.19 9.38 9.04 9.32 +0.87% 124,087 114,751,048
2024-06-20 9.48 9.57 9.22 9.24 -2.74% 172,465 161,926,397
2024-06-19 9.56 9.64 9.39 9.5 -0.73% 126,574 120,067,185
2024-06-18 9.56 9.6 9.45 9.57 +0.1% 138,928 132,249,825
2024-06-17 9.39 9.64 9.31 9.56 +1.38% 191,574 182,338,489
2024-06-14 9.4 9.51 9.33 9.43 0% 143,774 135,339,381
2024-06-13 9.49 9.65 9.39 9.43 -0.74% 221,785 211,141,483
2024-06-12 9.39 9.5 9.32 9.5 +0.85% 199,044 187,978,713
2024-06-11 9.1 9.42 8.96 9.42 +3.18% 176,790 163,855,273
2024-06-07 9.01 9.24 8.94 9.13 +2.35% 127,202 115,781,936
2024-06-06 9.13 9.44 8.88 8.92 -1.98% 162,099 147,439,698
2024-06-05 9.17 9.34 9.08 9.1 -0.87% 123,416 113,792,037
2024-06-04 9.29 9.3 9 9.18 -1.61% 150,715 137,337,245
2024-06-03 9.48 9.56 9.26 9.33 -1.48% 187,250 176,552,546
2024-05-31 9.38 9.52 9.31 9.47 +1.07% 174,992 165,111,508
2024-05-30 9.31 9.45 9.14 9.37 +0.64% 157,334 146,917,344
2024-05-29 9.38 9.56 9.21 9.31 -1.69% 214,331 201,122,612
2024-05-28 9.09 9.53 9 9.47 +3.84% 286,411 270,308,750
2024-05-27 9 9.12 8.7 9.12 +1.45% 103,399 91,766,193
2024-05-24 9.2 9.31 8.97 8.99 -2.39% 93,890 85,471,349
2024-05-23 9.41 9.42 9.18 9.21 -2.13% 105,100 97,478,335
2024-05-22 9.34 9.44 9.28 9.41 +0.53% 115,687 108,468,069
2024-05-21 9.26 9.44 9.17 9.36 +0.21% 134,189 125,081,177
2024-05-20 9.21 9.58 9.18 9.34 +1.19% 185,167 173,442,526
2024-05-17 8.94 9.28 8.91 9.23 +3.01% 130,982 119,598,219
2024-05-16 8.97 9.06 8.9 8.96 +0.9% 53,974 48,432,719
2024-05-15 8.9 9.04 8.87 8.88 -0.78% 50,884 45,575,341
2024-05-14 8.89 9.04 8.89 8.95 +1.13% 49,392 44,309,153
2024-05-13 8.99 9 8.75 8.85 -1.78% 65,344 58,168,478
2024-05-10 9.2 9.21 8.99 9.01 -1.74% 75,214 68,014,543
2024-05-09 9.08 9.2 9.05 9.17 +1.33% 67,347 61,743,952
2024-05-08 9.24 9.28 9.03 9.05 -2.48% 99,370 90,757,070
2024-05-07 9.2 9.3 9.17 9.28 +0.54% 108,158 100,167,617
2024-05-06 9.29 9.36 9.2 9.23 +0.33% 122,706 113,738,250
2024-04-30 9.16 9.24 9.1 9.2 -0.11% 111,589 102,519,278
2024-04-29 9.07 9.22 9.04 9.21 +1.77% 152,269 139,566,543
2024-04-26 8.93 9.1 8.87 9.05 +1.12% 120,427 108,625,762
2024-04-25 8.89 9.06 8.89 8.95 +0.34% 122,808 110,492,594
2024-04-24 9.01 9.09 8.79 8.92 +4.21% 177,866 158,456,913
2024-04-23 8.51 8.68 8.51 8.56 -0.35% 62,786 53,859,135
2024-04-22 8.32 8.61 8.19 8.59 +2.02% 72,601 61,379,460
2024-04-19 8.41 8.59 8.34 8.42 -1.17% 70,144 59,107,560
2024-04-18 8.6 8.76 8.51 8.52 -1.27% 84,317 72,869,111
2024-04-17 8.13 8.66 8.13 8.63 +7.2% 116,062 98,521,063
2024-04-16 8.6 8.7 8.03 8.05 -7.47% 146,212 120,791,885
2024-04-15 8.99 9.1 8.51 8.7 -6.25% 198,869 175,792,024
2024-04-12 8.87 9.32 8.8 9.28 +5.1% 183,668 167,011,289
2024-04-11 8.71 8.96 8.7 8.83 -0.11% 60,367 53,527,175
2024-04-10 9.16 9.16 8.81 8.84 -3.39% 99,583 89,086,625
2024-04-09 9.14 9.32 9.1 9.15 -1.29% 114,813 105,329,518
2024-04-08 9.11 9.35 8.94 9.27 +1.09% 175,530 160,357,708
2024-04-03 9.08 9.25 9.02 9.17 +0.22% 95,058 86,968,540
2024-04-02 9.32 9.32 9.1 9.15 -1.82% 99,303 91,067,775
2024-04-01 9.04 9.42 9.01 9.32 +3.56% 199,389 184,181,685
2024-03-29 8.74 9.1 8.64 9 +3.21% 148,381 131,875,562
2024-03-28 8.43 8.88 8.43 8.72 +3.56% 116,385 101,091,001
2024-03-27 8.8 8.8 8.42 8.42 -4.32% 91,321 78,753,687
2024-03-26 8.73 8.88 8.67 8.8 +0.57% 116,902 102,597,365
2024-03-25 9.07 9.16 8.74 8.75 -3.53% 132,448 118,095,722
2024-03-22 9.25 9.34 9.06 9.07 -2.37% 111,630 102,197,721
2024-03-21 9.37 9.46 9.22 9.29 -0.64% 117,772 109,825,181
2024-03-20 9.3 9.37 9.25 9.35 +0.21% 98,827 92,067,538
2024-03-19 9.28 9.45 9.21 9.33 +0.54% 176,885 165,193,358
2024-03-18 9.19 9.29 9.17 9.28 +1.2% 140,023 129,348,729
2024-03-15 9.01 9.18 8.94 9.17 +0.88% 110,939 100,303,771
2024-03-14 9.31 9.35 9.02 9.09 -2.78% 168,093 154,211,856
2024-03-13 9.33 9.43 9.23 9.35 +0.11% 170,089 158,809,766
2024-03-12 9.29 9.46 9.22 9.34 +0.76% 331,211 307,679,452
2024-03-11 9.18 9.27 9.17 9.27 +0.43% 142,526 131,566,648
2024-03-08 9.15 9.27 9.07 9.23 +0.65% 135,234 124,402,665
2024-03-07 9.32 9.39 9.02 9.17 -1.5% 193,992 177,947,484
2024-03-06 9.31 9.37 9.03 9.31 -0.96% 213,137 196,290,957
2024-03-05 9.52 9.73 9.36 9.4 -2.39% 100,498 95,616,576
2024-03-04 9.76 9.88 9.53 9.63 -2.33% 117,536 113,562,392
2024-03-01 9.56 9.97 9.54 9.86 +2.82% 153,172 150,300,088
2024-02-29 9.25 9.6 9.15 9.59 +4.13% 103,091 97,396,578
2024-02-28 9.95 9.99 9.16 9.21 -8.81% 200,118 192,880,939
2024-02-27 9.88 10.11 9.71 10.1 +2.54% 120,905 120,240,498
2024-02-26 9.7 10 9.63 9.85 +1.76% 116,617 114,264,789
2024-02-23 9.6 9.7 9.51 9.68 +1.15% 94,041 90,376,412
2024-02-22 9.39 9.65 9.39 9.57 +1.16% 97,623 93,028,983
2024-02-21 9.49 9.75 9.41 9.46 -1.46% 130,053 125,085,070
2024-02-20 9.7 9.71 9.5 9.6 -2.74% 101,090 96,907,888
2024-02-19 9.45 9.89 9.37 9.87 +4.44% 197,321 188,460,607
2024-02-08 8.81 9.47 8.73 9.45 +7.14% 171,051 156,623,158
2024-02-07 8.82 9.03 8.6 8.82 +0.34% 178,347 156,633,560
2024-02-06 8.4 8.92 8.03 8.79 +5.14% 178,899 151,486,091
2024-02-05 8.58 8.69 7.5 8.36 -3.02% 240,641 193,364,679
2024-02-02 8.76 9.31 8.29 8.62 +1.89% 220,576 194,444,921
2024-02-01 8.45 8.64 8.21 8.46 +0.12% 114,963 97,096,669
2024-01-31 8.89 9.06 8.42 8.45 -6.32% 148,945 129,440,947
2024-01-30 9.61 9.61 9 9.02 -6.14% 142,744 131,891,911
2024-01-29 10.36 10.36 9.61 9.61 -7.33% 198,846 196,168,323
2024-01-26 10.26 10.37 10.1 10.37 +1.57% 130,818 134,308,143
2024-01-25 9.89 10.21 9.76 10.21 +3.24% 96,356 96,513,800
2024-01-24 9.72 9.96 9.42 9.89 +1.96% 131,689 127,900,466
2024-01-23 9.76 9.95 9.57 9.7 -1.22% 122,621 118,967,426
2024-01-22 10.32 10.55 9.68 9.82 -4.1% 157,672 160,195,827
2024-01-19 10.36 10.55 10.21 10.24 -1.73% 70,585 72,911,691
2024-01-18 10.45 10.57 10.06 10.42 -0.57% 126,912 130,489,073
2024-01-17 10.82 10.86 10.47 10.48 -3.59% 81,323 86,429,527
2024-01-16 10.93 10.93 10.68 10.87 -0.91% 101,222 109,188,523
2024-01-15 10.52 10.98 10.52 10.97 +3.49% 137,704 149,045,776
2024-01-12 10.89 10.91 10.59 10.6 -2.93% 127,136 135,960,390
2024-01-11 10.84 10.98 10.74 10.92 +0.74% 100,771 109,482,732
2024-01-10 10.98 11 10.65 10.84 -1.81% 105,889 114,673,337
2024-01-09 10.89 11.19 10.89 11.04 +0.73% 122,453 135,350,568
2024-01-08 11.41 11.43 10.96 10.96 -2.92% 164,137 182,254,855
2024-01-05 11.54 11.68 11.18 11.29 -2.84% 181,450 206,786,550
2024-01-04 11.68 11.85 11.52 11.62 0% 166,152 193,261,546
2024-01-03 12.02 12.09 11.48 11.62 -1.94% 316,304 369,508,435
2024-01-02 12.5 12.55 11.82 11.85 +5.05% 571,106 689,937,896

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

чИ▒цЯпш┐к 600933

近三个月

хоЙх╜йщлШчзС 600207

近半年

х╛╖цЦ╣ч║│ч▒│ 300769

近半年

ц┤╛цЮЧчФЯчЙй 000403

近半年

хЕЖщ╛Щф║Тш┐Ю 300913

近三个月

цЦ░хНОцЦЗш╜й 601811

2023年全年

ца╝цЮЧч▓╛хпЖ 300968

近三个月

члЮф╕Ъш╛╛ 003005

近期数据

цМпшКпчзСцКА 300101

近期数据

ф║Фц┤▓цЦ░цШе 603667

近三个月

热门概念板块

区块链

ч╜Схо┐чзСцКА (300017)

2024年一季度
数字经济

хоЭф┐бш╜пф╗╢ (600845)

2022-2023两年
光伏产业
云计算

ф╕нчзСхИЫш╛╛ (300496)

近期数据
智能制造

чФихПЛч╜Сч╗Ь (600588)

2024年一季度
大数据

ф╕нхЫ╜ш╜пф╗╢ (600536)

近期数据
半导体

хглхЕ░х╛о (600460)

2023年全年
军工

шИкхПСхКихКЫ (600893)

近半年

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