ф╕ЗщЪЖхЕЙчФ╡ 300710

数据更新至:

添加到对比分析

17.57 -0.73%

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

17.57
-0.73% -0.13
17.71
开盘价
17.79
最高价
17.23
最低价
15,637
成交量
数据更新至: 2025-03-25

技术指标

18.37
MA5 (5日均线)
18.82
MA10 (10日均线)
18.44
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 17.71 17.79 17.23 17.57 -0.73% 15,637 27,431,290
2025-03-24 18.74 18.84 17.22 17.7 -5.45% 39,982 71,728,120
2025-03-21 19.07 19.1 18.5 18.72 -1.63% 30,411 56,975,385
2025-03-20 18.9 19.3 18.68 19.03 +0.95% 27,375 51,980,435
2025-03-19 19.04 19.04 18.7 18.85 -1.1% 23,047 43,353,245
2025-03-18 19.18 19.21 18.85 19.06 +0.21% 31,069 59,098,402
2025-03-17 19.32 19.49 18.96 19.02 -1.5% 57,516 110,062,833
2025-03-14 19.57 19.8 18.96 19.31 -1.08% 74,333 143,836,349
2025-03-13 19.3 19.8 18.93 19.52 +0.62% 102,952 199,303,717
2025-03-12 18.79 20.99 18.61 19.4 +5.26% 117,574 233,128,978
2025-03-11 18.26 18.54 18.02 18.43 +0.05% 28,602 52,347,730
2025-03-10 18.76 19.08 18.35 18.42 -2.33% 37,930 70,608,845
2025-03-07 18.22 19.28 18.22 18.86 +3% 68,736 130,177,384
2025-03-06 17.98 18.52 17.81 18.31 +2.81% 35,182 64,211,119
2025-03-05 17.76 17.93 17.44 17.81 +0.34% 21,936 38,774,997
2025-03-04 17.06 17.75 17.06 17.75 +3.08% 18,481 32,336,754
2025-03-03 17.38 17.62 17.05 17.22 +0.35% 28,853 50,014,182
2025-02-28 18.17 18.2 17.13 17.16 -5.82% 33,596 58,948,265
2025-02-27 18.35 18.56 17.91 18.22 -1.46% 29,676 54,005,462
2025-02-26 18.49 18.58 18.26 18.49 +0.27% 26,208 48,295,159
2025-02-25 18.3 18.57 18.11 18.44 -0.05% 28,988 53,195,600
2025-02-24 18.63 18.68 18.05 18.45 -1.18% 44,272 80,936,837
2025-02-21 19.26 19.68 18.38 18.67 +1.85% 53,785 100,940,770
2025-02-20 18.15 18.67 17.91 18.33 +0.99% 32,339 59,382,889
2025-02-19 17.61 18.26 17.51 18.15 +2.77% 30,314 54,569,232
2025-02-18 18.42 18.72 17.6 17.66 -4.07% 41,295 74,672,978
2025-02-17 18.24 18.83 18.09 18.41 -0.54% 53,747 98,528,085
2025-02-14 17.91 18.98 17.7 18.51 +2.89% 64,016 117,685,335
2025-02-13 18.16 18.49 17.72 17.99 -1.42% 34,886 62,892,186
2025-02-12 18.31 18.62 18.02 18.25 +1.28% 35,592 64,988,812
2025-02-11 18.2 18.29 17.78 18.02 -0.99% 26,066 46,817,592
2025-02-10 17.64 18.28 17.58 18.2 +3.23% 32,451 58,064,244
2025-02-07 17.58 17.9 17.33 17.63 +0.17% 32,290 57,062,534
2025-02-06 16.96 17.6 16.73 17.6 +3.77% 32,165 55,701,214
2025-02-05 16.54 16.98 16.46 16.96 +4.11% 40,507 67,971,328
2025-01-27 17.05 17.18 16.21 16.29 -3.61% 46,716 77,505,455
2025-01-24 16.28 16.95 16.1 16.9 -0.06% 63,477 105,032,259
2025-01-23 17.09 17.49 16.87 16.91 +0.36% 36,211 62,480,879
2025-01-22 16.8 17.17 16.61 16.85 -0.18% 36,573 61,617,853
2025-01-21 17.2 17.55 16.62 16.88 -1.57% 37,337 63,194,132
2025-01-20 17.08 17.44 16.86 17.15 +0.94% 34,329 59,081,694
2025-01-17 17.05 17.21 16.86 16.99 -1.11% 17,134 29,133,600
2025-01-16 17.08 17.45 16.8 17.18 +0.64% 24,111 41,394,555
2025-01-15 17.25 17.44 16.96 17.07 -1.04% 19,584 33,487,106
2025-01-14 16.3 17.26 16.27 17.25 +6.22% 32,251 54,693,688
2025-01-13 15.89 16.4 15.53 16.24 +0.93% 27,350 43,823,231
2025-01-10 17 17.2 16.06 16.09 -5.8% 25,167 41,752,446
2025-01-09 16.86 17.26 16.81 17.08 +1.07% 23,899 40,794,358
2025-01-08 17.06 17.18 16.28 16.9 -0.94% 31,108 52,216,568
2025-01-07 16.21 17.21 16.21 17.06 +5.31% 30,632 50,989,451
2025-01-06 16.41 16.55 15.48 16.2 -1.7% 26,065 42,014,397
2025-01-03 17.66 17.89 16.38 16.48 -6.68% 40,802 69,415,946
2025-01-02 17.92 18.39 17.38 17.66 -1.12% 34,059 60,799,508
2024-12-31 18.6 18.7 17.83 17.86 -3.04% 29,257 53,178,336
2024-12-30 18.68 18.74 18 18.42 -1.5% 28,849 53,121,750
2024-12-27 18.93 19.22 18.5 18.7 -1.32% 33,569 63,472,445
2024-12-26 18.15 19.22 18.12 18.95 +3.89% 30,469 57,492,593
2024-12-25 18.82 18.88 17.8 18.24 -3.85% 35,142 64,105,257
2024-12-24 19.36 19.67 18.6 18.97 -1.15% 35,179 66,820,792
2024-12-23 20.81 20.97 19.05 19.19 -8.18% 50,595 100,196,020
2024-12-20 20.51 21.06 20.31 20.9 +1.7% 33,761 70,229,013
2024-12-19 20.1 20.69 19.99 20.55 +1.23% 38,551 78,784,285
2024-12-18 20.1 20.61 19.38 20.3 +1.4% 34,427 69,422,457
2024-12-17 21.24 21.39 19.97 20.02 -6.23% 45,982 94,229,386
2024-12-16 21.45 21.74 21.14 21.35 +0.14% 48,357 103,290,943
2024-12-13 21.23 21.79 21 21.32 -0.09% 44,816 95,731,419
2024-12-12 21.06 21.37 20.94 21.34 +1.38% 35,462 75,177,306
2024-12-11 20.94 21.33 20.83 21.05 +0.38% 31,379 65,985,443
2024-12-10 21.38 21.58 20.87 20.97 +0.72% 52,273 110,816,981
2024-12-09 20.71 20.95 20.28 20.82 +0.1% 35,456 72,988,583
2024-12-06 20.72 21 20.38 20.8 +1.27% 36,520 75,619,592
2024-12-05 19.99 20.65 19.91 20.54 +2.29% 27,971 57,057,635
2024-12-04 20.59 20.71 19.91 20.08 -2.62% 28,060 56,895,776
2024-12-03 20.56 20.96 20.3 20.62 -0.1% 39,180 80,773,556
2024-12-02 21.07 21.2 20.52 20.64 +0.1% 39,365 81,477,453
2024-11-29 20.39 20.7 20.18 20.62 +1.63% 43,803 89,758,831
2024-11-28 20.33 20.63 20.17 20.29 -0.39% 32,828 66,978,406
2024-11-27 20.01 20.37 19.16 20.37 +1.6% 37,372 73,843,856
2024-11-26 19.8 20.55 19.76 20.05 +1.67% 48,824 98,674,437
2024-11-25 19.18 19.78 18.72 19.72 +4.62% 39,402 76,401,351
2024-11-22 19.88 20.05 18.81 18.85 -5.56% 35,678 69,506,114
2024-11-21 20.05 20.23 19.57 19.96 0% 25,802 51,437,349
2024-11-20 19.23 20.18 19.23 19.96 +3.1% 28,803 57,056,564
2024-11-19 18.91 19.37 18.8 19.36 +2.38% 34,817 66,542,265
2024-11-18 20.19 20.19 18.75 18.91 -5.45% 41,155 79,088,823
2024-11-15 20.48 20.88 19.64 20 -2.96% 33,620 68,856,685
2024-11-14 21.13 21.38 20.56 20.61 -3.47% 35,899 75,076,407
2024-11-13 21.33 21.5 20.61 21.35 -0.28% 38,721 81,723,076
2024-11-12 21.7 21.88 21.19 21.41 -2.19% 53,590 115,351,118
2024-11-11 20.92 22 20.8 21.89 +3.69% 68,104 145,523,304
2024-11-08 21.28 21.65 20.86 21.11 -0.38% 67,871 143,680,904
2024-11-07 20.36 21.47 20.13 21.19 +3.42% 76,291 159,557,784
2024-11-06 20.78 21.1 20.31 20.49 -1.4% 58,825 121,792,935
2024-11-05 20.27 20.78 20.02 20.78 +2.57% 67,612 138,136,983
2024-11-04 19.81 20.4 19.81 20.26 +0.9% 50,575 101,776,418
2024-11-01 21.52 22.04 19.95 20.08 -10.52% 109,637 227,638,396
2024-10-31 20.88 23.5 20.71 22.44 +9.73% 150,152 331,455,460
2024-10-30 20 20.85 20 20.45 +0.25% 69,059 141,525,226
2024-10-29 21.5 21.68 20.36 20.4 -6.72% 127,807 266,900,635
2024-10-28 22.01 23.74 21.8 21.87 +6.73% 194,853 437,723,505
2024-10-25 19.95 20.51 19.85 20.49 +4.54% 86,145 174,425,233
2024-10-24 19.38 20.36 19.27 19.6 -0.36% 76,605 151,597,976
2024-10-23 19.09 20.58 18.75 19.67 +2.82% 91,244 179,922,658
2024-10-22 19.38 19.9 18.74 19.13 -0.47% 58,581 112,999,211
2024-10-21 18.74 19.59 18.52 19.22 +3.84% 59,595 113,640,946
2024-10-18 17.79 18.89 17.66 18.51 +4.05% 52,393 96,293,942
2024-10-17 17.87 18.19 17.66 17.79 +0.23% 35,353 63,463,011
2024-10-16 17.45 17.87 17.13 17.75 +0.91% 30,559 53,860,012
2024-10-15 17.96 18.29 17.58 17.59 -2.39% 38,653 69,207,677
2024-10-14 17.52 18.03 16.92 18.02 +4.4% 43,113 75,703,111
2024-10-11 17.94 18.09 16.91 17.26 -4.69% 54,162 93,925,017
2024-10-10 18.15 18.76 17.66 18.11 +1.4% 53,732 98,241,902
2024-10-09 19.8 19.85 17.85 17.86 -14.38% 85,331 161,375,929
2024-10-08 22.4 22.4 18.96 20.86 +10.96% 135,389 274,958,864
2024-09-30 16.88 18.87 16.88 18.8 +14.15% 97,873 175,398,676
2024-09-27 15.98 16.75 15.81 16.47 +4.51% 49,771 80,899,593
2024-09-26 15.6 15.81 15.45 15.76 +1.29% 30,904 48,271,697
2024-09-25 15.45 15.75 15.2 15.56 +2.1% 37,813 58,828,227
2024-09-24 15.13 15.3 14.85 15.24 +1.6% 23,803 35,990,278
2024-09-23 14.94 15.28 14.83 15 +0.4% 21,868 32,966,321
2024-09-20 15 15.24 14.8 14.94 +0.47% 20,645 30,973,872
2024-09-19 14.76 14.94 14.5 14.87 +1.78% 16,903 25,005,229
2024-09-18 14.9 15 14.39 14.61 -2.47% 20,309 29,721,383
2024-09-13 15.34 15.6 14.98 14.98 -2.16% 20,858 31,690,477
2024-09-12 15.53 15.63 15.29 15.31 -0.52% 15,223 23,542,675
2024-09-11 15.66 15.8 15.31 15.39 -2.53% 16,293 25,277,627
2024-09-10 15.43 15.79 15.2 15.79 +2.33% 18,659 28,961,037
2024-09-09 15.48 15.63 15.21 15.43 -0.71% 14,218 21,927,441
2024-09-06 15.85 15.89 15.49 15.54 -2.14% 18,494 28,930,918
2024-09-05 15.8 15.93 15.7 15.88 +0.63% 16,285 25,736,438
2024-09-04 15.73 15.91 15.55 15.78 -1.19% 19,638 30,946,046
2024-09-03 15.66 16.07 15.6 15.97 +2.04% 24,542 39,025,474
2024-09-02 15.81 16.03 15.61 15.65 -1.57% 24,685 39,140,532
2024-08-30 15.59 16.06 15.5 15.9 +2.12% 37,077 58,776,198
2024-08-29 15.15 15.61 14.95 15.57 +2.84% 29,570 45,449,251
2024-08-28 15.08 15.23 14.63 15.14 +1.68% 20,122 30,257,352
2024-08-27 15.41 15.5 14.8 14.89 -4.18% 29,706 44,714,653
2024-08-26 15.22 15.6 15.06 15.54 +2.98% 24,793 38,207,296
2024-08-23 15.1 15.38 14.73 15.09 -0.66% 24,344 36,610,267
2024-08-22 15.33 15.71 15.17 15.19 -1.68% 27,986 43,216,893
2024-08-21 15.3 15.76 15.28 15.45 -0.64% 22,128 34,371,522
2024-08-20 15.8 16 15.39 15.55 -1.95% 26,271 41,259,821
2024-08-19 16.11 16.25 15.78 15.86 -2.16% 34,263 54,758,139
2024-08-16 16.18 16.7 16.14 16.21 -0.43% 50,964 83,404,073
2024-08-15 15.71 16.35 15.7 16.28 +1.75% 52,019 83,891,439
2024-08-14 15.73 16.08 15.62 16 +2.17% 51,062 81,097,370
2024-08-13 15.22 15.67 14.92 15.66 +3.71% 45,672 70,046,614
2024-08-12 15.52 15.82 15 15.1 -6.39% 64,238 97,908,086
2024-08-09 15.56 17.12 15.56 16.13 -2.18% 95,850 154,865,963
2024-08-08 16.59 18.66 16.22 16.49 +2.23% 139,241 241,559,272
2024-08-07 15.93 16.3 15.71 16.13 +4.2% 93,345 149,782,131
2024-08-06 15.45 15.53 15.15 15.48 +2.04% 34,899 53,576,899
2024-08-05 15.57 15.8 15.06 15.17 -3.07% 43,841 67,635,513
2024-08-02 16.09 16.09 15.57 15.65 -2.73% 52,100 82,286,425
2024-08-01 16.18 16.44 16 16.09 -1.29% 68,986 111,419,455
2024-07-31 15.6 16.47 15.6 16.3 -1.69% 121,022 194,733,325
2024-07-30 19.3 19.33 16.46 16.58 -5.58% 180,194 327,382,632
2024-07-29 14.82 17.56 14.7 17.56 +20.03% 82,163 139,721,652
2024-07-26 14.35 14.69 14.3 14.63 +1.95% 22,411 32,485,841
2024-07-25 14.37 14.64 14.02 14.35 -0.14% 22,365 32,087,899
2024-07-24 14.47 14.72 14.22 14.37 -1.24% 27,509 39,716,839
2024-07-23 14.9 15.29 14.5 14.55 -2.22% 36,958 55,094,677
2024-07-22 14.42 14.88 14.25 14.88 -0.8% 45,319 66,465,317
2024-07-19 13.73 15.9 13.63 15 +9.01% 70,179 103,245,337
2024-07-18 14.02 14.05 13.3 13.76 -2.89% 29,764 40,673,821
2024-07-17 14.85 15.07 14.15 14.17 -5.41% 31,877 46,130,478
2024-07-16 14.9 15.19 14.61 14.98 -0.33% 34,560 51,688,563
2024-07-15 15.1 15.24 14.6 15.03 -2.15% 37,492 56,104,813
2024-07-12 15.4 16.07 15.18 15.36 -0.13% 61,673 96,008,595
2024-07-11 14.89 16.98 14.69 15.38 +7.25% 64,735 100,563,938
2024-07-10 14.55 14.71 14.22 14.34 -0.07% 18,351 26,490,443
2024-07-09 14.06 14.4 13.51 14.35 +3.02% 23,915 33,392,428
2024-07-08 14.55 14.65 13.93 13.93 -4.06% 14,364 20,412,572
2024-07-05 14.13 14.54 14.03 14.52 +2.04% 18,056 25,819,731
2024-07-04 15.15 15.2 14.2 14.23 -5.57% 17,780 25,837,297
2024-07-03 15.3 15.37 14.97 15.07 -1.63% 14,924 22,626,521
2024-07-02 15.23 15.54 15.23 15.32 +0.59% 15,096 23,183,593
2024-07-01 15.4 15.4 14.81 15.23 +0.4% 18,076 27,234,962
2024-06-28 14.79 15.4 14.7 15.17 +1.88% 22,981 34,942,470
2024-06-27 14.94 15.28 14.73 14.89 -0.27% 20,793 31,239,306
2024-06-26 14.09 14.94 13.77 14.93 +6.8% 23,606 33,926,022
2024-06-25 14.22 14.37 13.87 13.98 -1.2% 18,860 26,499,466
2024-06-24 15.27 15.28 14.08 14.15 -7.33% 27,209 39,370,194
2024-06-21 15.42 15.42 15.01 15.27 -0.97% 14,079 21,492,014
2024-06-20 15.92 15.98 15.4 15.42 -3.14% 23,277 36,410,288
2024-06-19 15.9 16.2 15.78 15.92 -0.13% 20,098 32,066,433
2024-06-18 15.49 16.03 14.95 15.94 +1.53% 36,196 56,717,595
2024-06-17 15.51 16.12 15.33 15.7 +0.96% 33,004 51,762,979
2024-06-14 15.49 15.55 15.08 15.55 +1.5% 19,385 29,810,876
2024-06-13 15.56 15.8 15.22 15.32 -0.45% 23,955 36,859,235
2024-06-12 14.75 15.59 14.67 15.39 +3.71% 25,083 38,390,456
2024-06-11 14.51 14.86 14 14.84 +1.23% 23,148 33,522,720
2024-06-07 14.58 14.98 14.36 14.66 +2.59% 28,838 42,223,757
2024-06-06 15.7 16.2 13.99 14.29 -7.39% 51,803 77,302,748
2024-06-05 15.7 15.9 15.2 15.43 -1.97% 32,378 50,652,597
2024-06-04 16.01 16.45 15.44 15.74 -6.48% 58,386 92,965,091
2024-06-03 18.17 18.7 16.51 16.83 -9.13% 88,904 156,293,092
2024-05-31 18.9 20.23 18.35 18.52 +4.69% 110,191 209,857,304
2024-05-30 17.27 18.59 16.97 17.69 +0.45% 52,022 92,571,413
2024-05-29 17.76 18.35 17.2 17.61 +0.74% 37,705 66,729,597
2024-05-28 17 17.8 16.91 17.48 +1.75% 30,163 52,702,015
2024-05-27 17.55 17.73 16.8 17.18 -1.04% 24,548 42,029,325
2024-05-24 17.88 17.99 17.31 17.36 -2.36% 21,072 37,089,295
2024-05-23 18.11 18.23 17.7 17.78 -1.82% 28,191 50,475,091
2024-05-22 17.98 18.3 17.9 18.11 +0.11% 26,587 48,224,023
2024-05-21 18.13 18.34 17.97 18.09 -0.77% 32,072 58,317,809
2024-05-20 18.32 19 18.05 18.23 -1.41% 57,055 105,087,249
2024-05-17 18.65 19.1 18.2 18.49 -0.86% 56,588 104,972,498
2024-05-16 18.14 18.68 18 18.65 +2.47% 55,667 102,532,665
2024-05-15 18.03 18.62 17.88 18.2 +0.28% 53,296 97,703,707
2024-05-14 17.67 18.15 17.33 18.15 +2.72% 43,936 78,820,034
2024-05-13 17.55 17.82 17.12 17.67 0% 25,625 44,939,437
2024-05-10 17.55 17.86 17.32 17.67 +0.28% 41,468 73,199,083
2024-05-09 17.61 18.08 17.43 17.62 -1.34% 60,716 107,528,933
2024-05-08 18.7 18.98 17.63 17.86 -7.46% 95,511 174,422,895
2024-05-07 17.68 21.24 17.46 19.3 +9.04% 111,638 214,303,896
2024-05-06 18 18.1 17.5 17.7 -0.23% 43,391 76,814,578
2024-04-30 17.16 17.81 16.91 17.74 +3.38% 44,939 78,657,478
2024-04-29 16.47 17.42 16.47 17.16 +4.19% 36,177 61,508,919
2024-04-26 16.3 16.67 16.07 16.47 +1.1% 37,691 61,812,734
2024-04-25 16.5 16.72 15.94 16.29 -0.43% 34,674 56,638,719
2024-04-24 15.8 16.45 15.6 16.36 +3.74% 25,677 41,550,719
2024-04-23 15.29 15.91 15.21 15.77 +3.14% 16,026 25,090,637
2024-04-22 16.45 16.45 14.7 15.29 -3.53% 17,186 26,139,383
2024-04-19 16.63 16.67 15.65 15.85 -2.88% 19,932 31,777,616
2024-04-18 16.58 16.7 15.93 16.32 -0.67% 33,284 54,417,610
2024-04-17 15.17 16.7 15.17 16.43 +9.83% 51,665 83,890,372
2024-04-16 15.77 16.38 14.81 14.96 -8% 35,322 54,158,030
2024-04-15 17.78 17.81 15.7 16.26 -9.21% 53,128 87,088,345
2024-04-12 17.92 18.4 17.65 17.91 -0.22% 34,778 62,554,875
2024-04-11 17.51 18.47 17.42 17.95 +1.36% 43,498 78,316,477
2024-04-10 17.76 18.36 17.43 17.71 -0.67% 51,045 91,430,189
2024-04-09 16.83 17.83 16.1 17.83 +4.88% 47,787 81,567,427
2024-04-08 16.85 17.46 16.33 17 +2.04% 28,199 47,569,320
2024-04-03 17.18 17.27 16.43 16.66 -2.34% 15,341 25,561,816
2024-04-02 17.25 17.43 17 17.06 -0.87% 14,708 25,270,640
2024-04-01 17.05 17.26 16.96 17.21 +2.56% 14,592 25,027,863
2024-03-29 16.53 16.8 16.1 16.78 +1.82% 18,337 30,283,084
2024-03-28 15.85 16.66 15.58 16.48 +3.71% 20,831 33,825,662
2024-03-27 17.07 17.07 15.65 15.89 -5.42% 25,527 41,486,773
2024-03-26 17.21 17.3 16.57 16.8 -1.47% 23,567 39,773,095
2024-03-25 17.92 18.1 16.97 17.05 -5.44% 31,657 55,451,649
2024-03-22 18.29 18.42 17.76 18.03 -1.48% 20,382 36,716,018
2024-03-21 18.53 18.95 18.21 18.3 -1.35% 24,642 45,603,943
2024-03-20 18.36 18.63 18.31 18.55 +0.71% 22,149 40,833,067
2024-03-19 18.08 18.85 18.02 18.42 +1.21% 36,020 66,082,103
2024-03-18 17.95 18.66 17.8 18.2 +1.56% 42,305 76,476,136
2024-03-15 17.41 18.05 17.28 17.92 +2.46% 25,640 45,492,366
2024-03-14 17.89 17.91 17.1 17.49 -2.56% 22,614 39,634,842
2024-03-13 18.18 18.39 17.72 17.95 -0.33% 22,119 39,717,735
2024-03-12 17.79 18.26 17.53 18.01 +1.24% 24,643 44,126,370
2024-03-11 17.87 17.87 17.31 17.79 -0.17% 23,577 41,639,984
2024-03-08 17.4 18.09 17.4 17.82 +1.25% 26,300 46,675,859
2024-03-07 18.52 18.55 17.19 17.6 -3.51% 38,239 68,099,024
2024-03-06 18.32 18.76 17.61 18.24 -2.41% 50,113 91,072,668
2024-03-05 18.99 19.46 18.41 18.69 -6.36% 65,468 123,401,215
2024-03-04 19.04 21.88 17.25 19.96 +7.31% 119,147 226,414,747
2024-03-01 15.5 18.6 15.5 18.6 +20% 38,507 69,394,226
2024-02-29 14.9 15.78 14.72 15.5 +2.92% 28,004 43,150,454
2024-02-28 17.28 17.82 14.81 15.06 -12.85% 56,050 90,993,371
2024-02-27 16.53 17.35 16.32 17.28 +4.66% 25,578 43,234,196
2024-02-26 15.84 17.16 15.79 16.51 +4.56% 36,329 59,708,896
2024-02-23 15.21 15.88 15.12 15.79 +4.43% 28,866 44,627,461
2024-02-22 14.46 15.66 14.42 15.12 +2.86% 30,291 45,392,722
2024-02-21 13.44 14.98 13.39 14.7 +8.97% 30,142 43,233,750
2024-02-20 13.48 13.58 12.87 13.49 +0.3% 22,019 29,420,329
2024-02-19 12.35 13.6 12.33 13.45 +9% 36,863 48,536,049
2024-02-08 10.82 12.38 9.58 12.34 +11.57% 50,014 55,044,778
2024-02-07 13.5 13.62 10.9 11.06 -17.95% 55,999 66,360,502
2024-02-06 13.36 14.44 11.6 13.48 -3.23% 51,279 66,580,306
2024-02-05 17.5 17.9 13.93 13.93 -19.99% 60,672 89,600,923
2024-02-02 16.77 17.69 16.3 17.41 +3.82% 47,291 80,334,677
2024-02-01 16.89 17.02 15.87 16.77 -0.77% 32,160 52,862,749
2024-01-31 18.5 18.5 16.82 16.9 -7.35% 30,883 53,459,997
2024-01-30 19.35 19.35 18.21 18.24 -4.35% 16,500 30,691,713
2024-01-29 20.32 20.54 19.03 19.07 -6.7% 18,640 36,292,536
2024-01-26 20.36 20.8 20.25 20.44 +0.74% 21,987 45,150,314
2024-01-25 19.3 20.49 19.05 20.29 +5.95% 19,586 38,873,921
2024-01-24 19.22 19.68 18.3 19.15 -0.16% 20,958 39,855,937
2024-01-23 19.4 19.64 18.68 19.18 -1.13% 23,671 45,076,278
2024-01-22 21.15 21.29 19.03 19.4 -7.79% 23,066 46,160,988
2024-01-19 21.42 21.54 20.99 21.04 -1.17% 11,575 24,516,527
2024-01-18 21.82 21.82 20.51 21.29 -1.98% 20,498 43,030,655
2024-01-17 22.42 22.55 21.65 21.72 -2.64% 11,976 26,451,101
2024-01-16 22.52 22.71 21.92 22.31 -0.84% 11,996 26,707,072
2024-01-15 22.49 22.8 22.26 22.5 +0.13% 13,481 30,395,735
2024-01-12 23.03 23.21 22.31 22.47 -3.19% 14,325 32,602,001
2024-01-11 22.67 23.29 22.66 23.21 +2.38% 9,408 21,611,633
2024-01-10 22.92 23.13 22.41 22.67 -1% 8,402 19,100,221
2024-01-09 22.95 23.49 22.75 22.9 -0.22% 15,092 34,765,358
2024-01-08 23.5 23.64 22.9 22.95 -2.22% 11,361 26,273,752
2024-01-05 23.92 24.25 23.25 23.47 -1.88% 12,415 29,396,090
2024-01-04 23.72 24 23.58 23.92 +0.8% 9,615 22,932,964
2024-01-03 24.3 24.34 23.6 23.73 -2.14% 12,292 29,465,951
2024-01-02 24.42 24.51 24.09 24.25 -0.29% 11,741 28,551,293

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

хНОф╛ихЯОя╝б 000069

2023年全年

хпМчеешНпф╕Ъ 300497

2024年一季度

хЯОх╗║хПСх▒Х 600266

2024年一季度

цЩ╢хНОх╛о 688130

2022-2023两年

хдйхЬ░ц║Р 600665

2024年至今

цБТф┐бф╕ЬцЦ╣ 300081

2022-2023两年

хРМц╡ОчзСцКА 600846

近三个月

ф╕нхВишВбф╗╜ 600787

近期数据

щЗНх║ЖчЗГц░Ф 600917

2024年一季度

щЭТх▓ЫщгЯхУБ 001219

近期数据

热门概念板块

云计算

ф╕Ьш╜пщЫЖхЫв (600718)

2024年至今
AI人工智能

щЧ╗ц│░чзСцКА (600745)

近期数据
半导体

ф╕ншКпхЫ╜щЩЕ (688981)

近三个月
生物医药

хдНцШЯхМ╗шНп (600196)

2022-2023两年
军工

ф╕ншИкц▓ИщгЮ (600760)

2022-2023两年
区块链

цЛЫхХЖщУ╢шбМ (600036)

2022-2023两年
新能源汽车

щХ┐хЯОц▒╜ш╜ж (601633)

2024年至今
医疗器械

чРЖщВжф╗кхЩи (300206)

近三个月

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