щХ┐чЫЫш╜┤цЙ┐ 300718

数据更新至:

添加到对比分析

83.74 -4.19%

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

83.74
-4.19% -3.66
86.53
开盘价
87.87
最高价
83
最低价
111,391
成交量
数据更新至: 2025-03-25

技术指标

90.26
MA5 (5日均线)
93.11
MA10 (10日均线)
97.65
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 86.53 87.87 83 83.74 -4.19% 111,391 947,241,888
2025-03-24 88 90.11 84.22 87.4 -2.23% 192,388 1,669,366,758
2025-03-21 93.56 93.96 89 89.39 -6.45% 240,915 2,190,063,796
2025-03-20 94.25 98.76 93 95.55 +0.37% 228,756 2,192,220,701
2025-03-19 93.82 99 93 95.2 -1.77% 207,388 1,983,331,552
2025-03-18 97.97 101.81 96.11 96.92 +1.55% 283,137 2,805,427,503
2025-03-17 93.99 97.73 92.08 95.44 +0.4% 240,333 2,272,601,994
2025-03-14 92 99.72 91.7 95.06 +2.53% 273,814 2,605,526,907
2025-03-13 97.7 98.69 92 92.71 -7.02% 259,797 2,458,567,739
2025-03-12 102 103 99.1 99.71 -3.64% 263,541 2,655,913,469
2025-03-11 98.23 103.83 96 103.48 +5.34% 327,855 3,269,856,477
2025-03-10 101 103.79 98 98.23 -3.98% 249,116 2,498,512,008
2025-03-07 105.75 110.88 100.8 102.3 -5.58% 321,844 3,397,587,043
2025-03-06 107.3 114.02 105 108.34 -0.04% 417,387 4,536,901,371
2025-03-05 101.56 114 100.1 108.38 +3.22% 438,417 4,685,590,295
2025-03-04 93.85 106.58 93 105 +10.53% 448,204 4,528,723,161
2025-03-03 94.29 99.29 85.4 95 +2.26% 352,697 3,240,697,900
2025-02-28 102.52 105.98 92.12 92.9 -8.48% 344,925 3,466,773,377
2025-02-27 104 106.66 100 101.51 -4.84% 318,082 3,262,391,146
2025-02-26 108 115.14 103 106.67 -0.77% 457,286 5,004,335,287
2025-02-25 95.8 115 94.98 107.5 +6.33% 460,742 4,864,460,212
2025-02-24 101.93 108.79 98.98 101.1 -6.48% 354,457 3,651,607,430
2025-02-21 103.95 110.5 99.5 108.1 +1.03% 489,085 5,056,517,417
2025-02-20 104 118 94 107 +8.33% 619,295 6,537,591,273
2025-02-19 82.2 98.77 82.2 98.77 +20% 537,978 5,042,269,309
2025-02-18 77.6 89.58 75.85 82.31 +6.07% 645,321 5,232,530,485
2025-02-17 63.01 77.6 62.8 77.6 +19.99% 589,993 4,178,430,597
2025-02-14 63.2 66.4 62.36 64.67 -4.69% 411,613 2,644,040,375
2025-02-13 70.88 74.73 64.7 67.85 -5.48% 394,079 2,730,189,604
2025-02-12 69.88 74.77 68 71.78 -0.99% 367,638 2,630,677,792
2025-02-11 67 74.88 66.79 72.5 +6.62% 480,899 3,422,108,702
2025-02-10 68.5 70.45 66.66 68 -2.65% 403,975 2,743,922,991
2025-02-07 64 73.11 63.12 69.85 +8.01% 609,478 4,136,712,707
2025-02-06 53 64.67 53 64.67 +20% 577,090 3,400,757,362
2025-02-05 54.98 59.7 51.01 53.89 -0.37% 449,746 2,525,076,180
2025-01-27 55.8 57 50.06 54.09 -5.59% 376,865 2,047,166,340
2025-01-24 52 57.78 51.61 57.29 +8.09% 482,124 2,619,567,094
2025-01-23 54.5 54.68 50.01 53 -1.91% 485,519 2,539,175,501
2025-01-22 52 56.9 52 54.03 +0.46% 468,893 2,569,098,816
2025-01-21 48.03 56.8 47.69 53.78 +12.63% 610,162 3,147,263,682
2025-01-20 40.5 47.75 38.83 47.75 +20.01% 554,316 2,381,156,850
2025-01-17 41.5 44.88 38.55 39.79 -0.75% 498,294 2,065,945,183
2025-01-16 38.5 41.88 37.56 40.09 +2.79% 463,862 1,838,492,619
2025-01-15 37 40.8 36.16 39 +4.28% 526,646 2,036,097,473
2025-01-14 32.6 38 32 37.4 +15.54% 508,696 1,768,451,310
2025-01-13 32.51 36 31.81 32.37 -3.75% 455,909 1,540,529,124
2025-01-10 32.4 36.55 32.02 33.63 +6.39% 559,313 1,919,590,259
2025-01-09 32 34.19 30.81 31.61 -3.57% 451,314 1,449,579,056
2025-01-08 31.44 34.68 29.58 32.78 +2.12% 531,338 1,685,514,587
2025-01-07 30.57 32.24 28.28 32.1 +6.19% 489,508 1,490,738,367
2025-01-06 32.74 33.4 29.26 30.23 -17.36% 450,382 1,415,926,551
2025-01-03 33.06 38.38 31.68 36.58 +12.35% 674,594 2,342,959,519
2025-01-02 29.47 34.8 29.45 32.56 +6.09% 606,389 1,953,826,089
2024-12-31 32.57 32.99 29.88 30.69 -6.6% 488,836 1,510,728,368
2024-12-30 29.66 35.08 28.53 32.86 +12.42% 726,270 2,328,656,106
2024-12-27 31.3 33 28.2 29.23 -5.71% 687,981 2,109,606,451
2024-12-26 27 32.14 26.95 31 +15.76% 706,090 2,124,523,037
2024-12-25 24.99 26.78 23.55 26.78 +19.98% 627,039 1,563,527,227
2024-12-24 22.32 22.32 22.32 22.32 +20% 124,284 277,401,687
2024-12-23 19.56 19.56 18.5 18.6 -4.91% 85,332 161,273,191
2024-12-20 19.24 19.85 19.04 19.56 +1.72% 92,740 180,635,028
2024-12-19 18.8 19.39 18.7 19.23 +0.52% 74,273 142,168,997
2024-12-18 19.23 19.46 18.9 19.13 -0.88% 64,752 123,928,839
2024-12-17 20.19 20.29 19.02 19.3 -5.3% 103,780 203,070,427
2024-12-16 19.95 20.77 19.81 20.38 +1.04% 137,945 280,134,718
2024-12-13 20.8 21.18 20.1 20.17 -3.03% 138,892 286,387,394
2024-12-12 21.48 21.53 20.64 20.8 -3.08% 161,153 337,455,155
2024-12-11 21.82 21.9 20.98 21.46 -2.85% 161,802 345,525,415
2024-12-10 21.5 23.5 21.5 22.09 +4.1% 280,974 629,496,988
2024-12-09 20.18 21.64 20.18 21.22 +3.61% 242,639 513,595,481
2024-12-06 21.01 21.21 20.1 20.48 -0.24% 198,433 407,367,992
2024-12-05 20.25 21.47 20.05 20.53 +0.39% 255,260 528,287,543
2024-12-04 19.39 20.98 19.22 20.45 +1.24% 287,132 580,660,093
2024-12-03 19.3 22 19.15 20.2 +6.32% 327,282 669,683,567
2024-12-02 18.3 19.22 18.22 19 +4% 129,745 244,820,893
2024-11-29 17.28 18.49 17.09 18.27 +5.73% 101,502 181,700,496
2024-11-28 17.6 17.73 17.2 17.28 -2.15% 50,100 87,370,107
2024-11-27 17.35 17.66 16.91 17.66 +1.03% 55,768 96,276,924
2024-11-26 18.03 18.18 17.28 17.48 -3.8% 61,337 108,111,581
2024-11-25 17.88 18.48 17.75 18.17 +2.02% 60,936 110,317,410
2024-11-22 18.73 18.81 17.81 17.81 -5.82% 81,747 149,943,860
2024-11-21 18.56 19.55 18.4 18.91 +1.94% 95,545 181,449,367
2024-11-20 18 18.72 18 18.55 +2.54% 88,910 164,440,844
2024-11-19 17.25 18.09 17.24 18.09 +5.05% 73,616 130,329,913
2024-11-18 17.91 18.07 17.05 17.22 -3.31% 69,137 120,942,458
2024-11-15 18.35 18.78 17.78 17.81 -3.31% 77,635 141,603,440
2024-11-14 19.2 19.43 18.3 18.42 -4.06% 83,806 157,648,501
2024-11-13 19.05 19.38 18.52 19.2 -0.88% 93,161 176,651,222
2024-11-12 20.65 20.68 19.18 19.37 -4.01% 142,180 283,370,763
2024-11-11 18.88 20.39 18.8 20.18 +6.15% 165,887 325,480,728
2024-11-08 19.33 19.77 18.88 19.01 -1.66% 139,862 269,903,103
2024-11-07 19.8 19.87 18.78 19.33 -2.57% 197,473 378,590,258
2024-11-06 18.2 21.88 18.18 19.84 +8.06% 307,727 614,891,679
2024-11-05 18 18.75 17.54 18.36 +4.62% 208,191 376,897,465
2024-11-04 17.17 18.25 17.17 17.55 +3.42% 168,988 300,030,883
2024-11-01 17.9 17.9 16.9 16.97 -5.67% 135,561 233,668,444
2024-10-31 16.42 18 16.28 17.99 +8.44% 177,638 309,917,340
2024-10-30 16.4 16.93 16.3 16.59 +0.85% 57,655 95,397,259
2024-10-29 17.02 17.12 16.41 16.45 -3.35% 80,918 134,764,346
2024-10-28 17.14 17.2 16.78 17.02 -1.16% 68,609 116,271,235
2024-10-25 17 17.55 16.9 17.22 +0.17% 104,178 179,155,102
2024-10-24 16.98 17.29 16.65 17.19 +0.59% 82,115 139,307,291
2024-10-23 17.5 17.78 16.91 17.09 -3.88% 104,406 180,937,156
2024-10-22 17.19 18.19 17.06 17.78 +3.01% 113,772 201,974,834
2024-10-21 16.98 17.64 16.8 17.26 +1.83% 124,522 214,475,702
2024-10-18 15.9 17.66 15.81 16.95 +7.28% 133,244 223,775,095
2024-10-17 16.02 16.27 15.75 15.8 -1.8% 52,165 83,496,620
2024-10-16 15.77 16.38 15.7 16.09 +0.44% 55,542 89,498,686
2024-10-15 16.18 16.46 16.02 16.02 -1.96% 68,612 111,116,209
2024-10-14 16.07 16.35 15.65 16.34 +3.03% 67,917 108,934,900
2024-10-11 16.68 16.79 15.64 15.86 -5.65% 85,214 136,862,889
2024-10-10 16.91 17.58 16.4 16.81 +1.88% 105,868 179,813,439
2024-10-09 17.6 18.31 16.5 16.5 -12.28% 151,265 262,288,823
2024-10-08 20.35 20.35 17.2 18.81 +10.78% 210,738 392,421,325
2024-09-30 15.33 17.19 15.04 16.98 +14.96% 179,782 288,083,364
2024-09-27 14.25 15.04 14.23 14.77 +3.65% 153,230 223,958,299
2024-09-26 13.45 14.25 13.45 14.25 +6.03% 147,459 205,224,721
2024-09-25 13.48 13.75 13.38 13.44 +0.37% 94,174 127,852,013
2024-09-24 12.88 13.48 12.82 13.39 +4.2% 100,309 132,539,370
2024-09-23 12.93 13.05 12.75 12.85 -0.54% 44,255 56,977,766
2024-09-20 13.19 13.23 12.88 12.92 -2.42% 73,562 95,795,376
2024-09-19 13.07 13.42 12.97 13.24 +1.3% 75,377 99,855,282
2024-09-18 13.13 13.42 12.87 13.07 -1.95% 85,841 112,270,067
2024-09-13 13.22 13.94 12.98 13.33 +0.45% 126,700 169,053,300
2024-09-12 13.37 13.66 13.25 13.27 -0.9% 59,943 80,583,517
2024-09-11 13.45 13.45 13.24 13.39 +0.22% 45,080 60,206,885
2024-09-10 13.4 13.45 13.12 13.36 -1.04% 82,764 109,813,726
2024-09-09 13.17 13.78 13.12 13.5 +0.82% 117,442 157,301,304
2024-09-06 13.71 14.11 13.27 13.39 -0.89% 146,003 200,320,942
2024-09-05 13.45 13.75 13.4 13.51 +0.6% 71,420 96,841,376
2024-09-04 13.25 13.55 13.2 13.43 +0.3% 74,782 100,126,183
2024-09-03 13.14 13.55 13.1 13.39 +1.21% 82,705 110,567,122
2024-09-02 13.59 13.77 13.2 13.23 -3.22% 116,218 156,459,054
2024-08-30 13.41 14.13 13.38 13.67 +0.89% 194,680 268,475,525
2024-08-29 12.8 13.85 12.8 13.55 +3.91% 186,264 248,318,392
2024-08-28 13.19 13.45 12.76 13.04 -0.31% 179,532 235,941,923
2024-08-27 12.92 13.38 12.65 13.08 +1.24% 191,234 249,409,606
2024-08-26 12.7 13.25 12.51 12.92 0% 212,022 273,479,329
2024-08-23 13.3 13.95 12.92 12.92 -10.96% 363,963 484,954,355
2024-08-22 17.5 18.38 14.26 14.51 -16.18% 508,938 835,251,044
2024-08-21 17.31 18.3 16.07 17.31 +13.51% 583,929 1,025,520,339
2024-08-20 12.83 15.25 12.55 15.25 +19.98% 328,720 470,705,343
2024-08-19 12.63 13.08 12.57 12.71 +0.16% 26,349 33,823,676
2024-08-16 12.88 12.9 12.62 12.69 -1.78% 36,494 46,381,711
2024-08-15 12.72 13.41 12.45 12.92 +1.73% 69,046 89,357,361
2024-08-14 12.29 12.84 12.2 12.7 +3.17% 36,625 46,114,615
2024-08-13 12.3 12.4 12.07 12.31 -0.24% 22,916 27,971,522
2024-08-12 12.27 12.53 12.25 12.34 -0.16% 21,553 26,705,217
2024-08-09 12.5 12.63 12.34 12.36 -0.4% 17,416 21,664,244
2024-08-08 12.7 12.71 12.1 12.41 -2.74% 36,213 45,048,708
2024-08-07 12.91 13.05 12.73 12.76 -1.62% 24,345 31,268,185
2024-08-06 12.83 13.02 12.76 12.97 +2.13% 22,993 29,620,441
2024-08-05 13.18 13.37 12.67 12.7 -4.3% 31,830 41,262,826
2024-08-02 13.41 13.53 13.25 13.27 -1.85% 27,563 36,860,539
2024-08-01 13.6 13.7 13.38 13.52 -0.73% 30,996 41,853,729
2024-07-31 13.14 13.63 12.95 13.62 +4.93% 43,128 57,779,789
2024-07-30 12.98 13.19 12.8 12.98 -0.46% 21,146 27,442,954
2024-07-29 13.32 13.37 12.92 13.04 -2.18% 33,952 44,335,169
2024-07-26 12.85 13.38 12.71 13.33 +4.3% 40,178 52,844,359
2024-07-25 12.89 13.04 12.69 12.78 -1.08% 24,981 32,099,398
2024-07-24 13.03 13.13 12.78 12.92 -0.84% 31,959 41,302,189
2024-07-23 13.28 13.35 13.03 13.03 -1.59% 23,509 30,917,093
2024-07-22 13.08 13.28 12.99 13.24 +0.99% 30,870 40,540,273
2024-07-19 12.7 13.13 12.61 13.11 +3.15% 38,630 50,007,088
2024-07-18 12.4 12.87 12.28 12.71 +2.09% 37,538 47,358,591
2024-07-17 12.62 12.62 12.35 12.45 -1.11% 21,541 26,796,021
2024-07-16 12.65 12.68 12.44 12.59 -0.4% 15,525 19,430,551
2024-07-15 13.01 13.04 12.58 12.64 -3.44% 21,630 27,506,922
2024-07-12 13.13 13.25 12.99 13.09 -0.46% 21,378 28,016,757
2024-07-11 12.85 13.28 12.85 13.15 +3.38% 32,267 42,197,808
2024-07-10 12.64 13.03 12.64 12.72 -0.31% 20,653 26,494,424
2024-07-09 12.61 12.78 12.31 12.76 +1.19% 30,639 38,550,711
2024-07-08 13.08 13.08 12.56 12.61 -3.96% 25,540 32,523,400
2024-07-05 13.13 13.2 12.73 13.13 +0.31% 27,480 35,633,473
2024-07-04 13.46 13.73 12.98 13.09 -2.82% 46,822 62,399,869
2024-07-03 13.41 13.82 13.32 13.47 -0.44% 33,233 44,965,236
2024-07-02 13.73 13.83 13.45 13.53 -1.74% 22,932 31,218,328
2024-07-01 13.81 13.92 13.44 13.77 -0.36% 27,889 38,027,490
2024-06-28 13.8 13.99 13.57 13.82 +0.8% 22,825 31,567,976
2024-06-27 14.15 14.21 13.69 13.71 -3.04% 27,706 38,616,841
2024-06-26 13.8 14.16 13.55 14.14 +1.8% 24,418 33,854,185
2024-06-25 13.8 14.23 13.71 13.89 -0.36% 29,492 41,163,160
2024-06-24 14.38 14.42 13.82 13.94 -3.73% 40,511 56,882,505
2024-06-21 14.66 14.67 14.41 14.48 -1.76% 18,815 27,347,127
2024-06-20 14.9 15.05 14.57 14.74 -1.54% 34,578 51,182,376
2024-06-19 15.11 15.2 14.82 14.97 -0.99% 37,872 56,706,171
2024-06-18 14.87 15.25 14.83 15.12 +1.89% 41,441 62,463,209
2024-06-17 14.48 14.99 14.48 14.84 +1.44% 55,603 82,066,493
2024-06-14 14.64 14.74 14.43 14.63 -0.2% 45,328 66,250,755
2024-06-13 14.49 14.72 14.43 14.66 +0.41% 67,302 98,078,200
2024-06-12 14.11 14.68 14 14.6 +3.4% 66,028 95,521,979
2024-06-11 13.86 14.16 13.61 14.12 +1.44% 49,530 68,946,859
2024-06-07 13.34 14.04 13.34 13.92 +4.35% 57,991 79,552,878
2024-06-06 14.18 14.31 13.24 13.34 -5.86% 83,717 113,619,354
2024-06-05 14.31 14.52 14.16 14.17 -2.14% 30,374 43,534,316
2024-06-04 14.71 14.71 14.16 14.48 -0.96% 58,594 84,325,950
2024-06-03 14.86 15.19 14.41 14.62 -1.62% 42,299 62,341,142
2024-05-31 14.49 14.94 14.48 14.86 +1.99% 42,644 63,222,834
2024-05-30 14.38 14.62 14.32 14.57 +0.69% 18,607 27,028,644
2024-05-29 14.45 14.63 14.34 14.47 +0.49% 22,960 33,275,026
2024-05-28 14.51 14.58 14.36 14.4 -1.1% 17,359 25,075,368
2024-05-27 14.43 14.56 14.16 14.56 +0.9% 24,925 35,749,395
2024-05-24 14.5 14.65 14.4 14.43 -0.96% 25,085 36,394,424
2024-05-23 14.78 14.92 14.49 14.57 -2.41% 33,375 48,919,640
2024-05-22 14.56 14.97 14.56 14.93 +1.36% 34,537 51,163,307
2024-05-21 14.88 14.92 14.53 14.73 -1.47% 42,661 62,723,284
2024-05-20 14.84 15.04 14.81 14.95 +0.4% 48,359 72,120,834
2024-05-17 14.9 14.99 14.64 14.89 -0.07% 55,819 82,698,421
2024-05-16 15.52 15.63 14.8 14.9 -3.81% 109,508 165,018,398
2024-05-15 16.01 16.1 15.42 15.49 -4.03% 111,676 174,210,625
2024-05-14 15.25 16.72 15.13 16.14 +10.25% 172,771 275,497,006
2024-05-13 14.96 15 14.54 14.64 -2.98% 51,326 75,617,967
2024-05-10 15.35 15.35 15.03 15.09 -1.89% 44,706 67,672,889
2024-05-09 14.99 15.52 14.9 15.38 +2.95% 49,668 75,707,415
2024-05-08 15.25 15.31 14.92 14.94 -2.42% 33,127 49,933,200
2024-05-07 15.55 15.55 15.07 15.31 -1.54% 51,656 78,862,532
2024-05-06 15.3 15.57 15.26 15.55 +2.17% 36,101 55,740,470
2024-04-30 15.15 15.32 15.05 15.22 -0.07% 32,458 49,278,357
2024-04-29 14.9 15.35 14.9 15.23 +2.35% 53,760 81,825,041
2024-04-26 14.93 15.07 14.72 14.88 -0.07% 42,592 63,462,679
2024-04-25 15.17 15.24 14.78 14.89 -2.93% 52,334 78,429,096
2024-04-24 15.9 15.91 14.95 15.34 -4.66% 71,565 108,758,887
2024-04-23 15.93 16.2 15.75 16.09 +0.63% 26,084 41,686,734
2024-04-22 15.9 16.17 15.72 15.99 +0.69% 26,740 42,531,404
2024-04-19 15.82 15.99 15.31 15.88 +1.53% 33,499 52,643,951
2024-04-18 15.79 16.04 15.35 15.64 +0.19% 26,839 42,234,772
2024-04-17 14.93 15.67 14.68 15.61 +8.18% 36,657 56,481,137
2024-04-16 15.58 15.6 14.33 14.43 -7.74% 48,222 71,016,929
2024-04-15 15.95 16.52 15.32 15.64 -3.75% 54,117 85,037,160
2024-04-12 16.6 17.2 16.16 16.25 0% 52,010 86,869,684
2024-04-11 16.32 16.65 16 16.25 +0.06% 28,864 47,216,080
2024-04-10 16.56 16.76 16.13 16.24 -1.75% 17,884 29,290,518
2024-04-09 16.44 16.73 16.29 16.53 +1.16% 13,525 22,330,596
2024-04-08 16.7 16.85 16.32 16.34 -2.21% 26,394 43,744,563
2024-04-03 17.11 17.11 16.64 16.71 -1.94% 23,810 39,934,629
2024-04-02 16.99 17.3 16.87 17.04 -0.23% 38,072 64,903,959
2024-04-01 16.5 17.14 16.48 17.08 +3.58% 27,027 45,802,367
2024-03-29 16.3 16.51 16.12 16.49 +1.35% 16,995 27,718,198
2024-03-28 15.94 16.55 15.8 16.27 +1.88% 24,236 39,522,665
2024-03-27 16.4 16.49 15.95 15.97 -2.56% 27,117 43,910,843
2024-03-26 16.57 16.66 16.03 16.39 -0.91% 30,045 49,093,481
2024-03-25 16.99 17.13 16.53 16.54 -2.82% 28,900 48,689,452
2024-03-22 17.24 17.31 16.8 17.02 -1.45% 24,805 42,297,218
2024-03-21 17.19 17.38 17.08 17.27 +0.35% 22,366 38,529,300
2024-03-20 17.08 17.33 17.08 17.21 +0.47% 25,306 43,555,518
2024-03-19 17.23 17.47 17.13 17.13 -0.41% 26,871 46,473,228
2024-03-18 17.3 17.37 17.04 17.2 +1.36% 29,707 51,040,374
2024-03-15 16.85 17.09 16.51 16.97 +0.12% 27,398 46,074,448
2024-03-14 17.15 17.3 16.62 16.95 -1.28% 32,055 54,173,599
2024-03-13 16.56 17.39 16.48 17.17 +3.93% 51,567 88,087,786
2024-03-12 16.37 16.6 16.24 16.52 +0.61% 26,670 43,953,338
2024-03-11 16.17 16.55 16.11 16.42 +1.61% 31,092 50,861,339
2024-03-08 15.89 16.24 15.74 16.16 +1.06% 27,530 44,256,887
2024-03-07 16.14 16.63 15.96 15.99 -0.06% 51,819 84,345,455
2024-03-06 15.69 16.26 15.69 16 +2.11% 30,674 48,925,070
2024-03-05 15.81 16 15.62 15.67 -2.06% 25,281 40,001,960
2024-03-04 15.8 16.2 15.66 16 +0.88% 45,604 72,883,844
2024-03-01 15.45 15.92 15.33 15.86 +3.86% 50,450 79,470,692
2024-02-29 14.58 15.34 14.45 15.27 +4.73% 44,703 67,232,236
2024-02-28 15.99 16.06 14.5 14.58 -8.82% 78,992 121,492,223
2024-02-27 15.49 16.19 15.25 15.99 +2.3% 57,314 90,784,941
2024-02-26 15.57 16 15.23 15.63 +3.44% 64,202 100,176,529
2024-02-23 14.58 15.19 14.5 15.11 +3.71% 37,473 55,664,939
2024-02-22 14.4 14.57 14.23 14.57 +1.46% 24,073 34,764,510
2024-02-21 14.19 14.89 14.05 14.36 0% 35,376 51,577,945
2024-02-20 14.37 14.46 13.97 14.36 -0.28% 32,243 45,852,905
2024-02-19 13.9 14.49 13.75 14.4 +5.73% 67,162 95,748,188
2024-02-08 12.54 14.14 12.32 13.62 +8.53% 74,819 99,330,366
2024-02-07 12.58 13.03 12.25 12.55 +0.08% 59,197 74,635,546
2024-02-06 11.7 13.1 11.24 12.54 +4.15% 72,629 88,421,170
2024-02-05 12.83 12.99 11.69 12.04 -8.23% 56,220 68,656,445
2024-02-02 13.86 14.1 12.5 13.12 -5.27% 51,004 67,300,231
2024-02-01 14 14.15 13.57 13.85 -1.28% 31,600 43,824,440
2024-01-31 14.42 14.68 13.89 14.03 -3.9% 39,592 56,184,071
2024-01-30 15.09 15.29 14.51 14.6 -3.44% 26,330 39,113,634
2024-01-29 15.75 15.79 15.07 15.12 -3.01% 29,829 45,639,838
2024-01-26 15.56 15.86 15.52 15.59 -0.7% 24,724 38,787,287
2024-01-25 15.61 15.77 15.22 15.7 +1.36% 39,145 60,972,553
2024-01-24 15.17 16.22 15.08 15.49 +5.16% 63,523 98,518,590
2024-01-23 14.86 15.08 14.4 14.73 -1.54% 37,087 54,606,187
2024-01-22 16.16 16.34 14.8 14.96 -7.43% 30,150 46,861,966
2024-01-19 16.44 16.58 16.08 16.16 -1.64% 21,006 34,231,213
2024-01-18 16.5 16.77 16 16.43 -1.38% 29,761 48,479,439
2024-01-17 17.21 17.32 16.63 16.66 -3.25% 33,949 57,513,232
2024-01-16 17.57 17.57 16.92 17.22 -1.37% 22,865 39,315,069
2024-01-15 17.4 17.66 17.25 17.46 +0.06% 20,014 34,973,441
2024-01-12 17.94 18 17.43 17.45 -2.68% 32,543 57,306,353
2024-01-11 17.86 18.21 17.8 17.93 0% 21,997 39,518,003
2024-01-10 17.98 18.4 17.66 17.93 -1.1% 35,055 63,434,099
2024-01-09 17.85 18.59 17.85 18.13 +1.8% 38,117 69,579,675
2024-01-08 18.69 18.9 17.69 17.81 -4.25% 52,470 94,746,371
2024-01-05 18.45 19.9 18.43 18.6 +1.36% 74,904 142,206,639
2024-01-04 18.18 18.85 17.89 18.35 +1.1% 37,880 69,575,854
2024-01-03 18.68 18.87 18.07 18.15 -2.84% 25,198 46,018,389
2024-01-02 18.59 18.97 18.48 18.68 +0.7% 27,926 52,349,363

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

ц╖▒чЙйф╕ЪA 000011

2022-2023两年

чЩ╛ц╡ОчеЮх╖Ю-U 688235

2022-2023两年

шБЪцЭ░х╛оч║д 300819

近期数据

хо╣хдзцДЯхЕЙ 300576

近三个月

х╕╕щЭТчзСцКА 603125

近三个月

чИ▒цЩошВбф╗╜ 603020

近三个月

чЬЯчИ▒ч╛Охо╢ 003041

2022-2023两年

хЖАф╕Ьц░┤ц│е 000401

2024年一季度

щЗСх╝АцЦ░шГ╜ 600821

2023年全年

щУ╢ц▓│чгБф╜У 300127

2022-2023两年

热门概念板块

大数据

ф╕нхЫ╜ш╜пф╗╢ (600536)

2024年一季度
云计算

ф╕Ьш╜пщЫЖхЫв (600718)

2024年至今
光伏产业
数字经济

хНОшГЬхдйцИР (600410)

近半年
智能制造

чФихПЛч╜Сч╗Ь (600588)

2024年至今
半导体

хглхЕ░х╛о (600460)

2024年至今
军工

шИкхПСхКихКЫ (600893)

2022-2023两年
5G通信

ф╕нхЫ╜шБФщАЪ (600050)

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