цАбш╛╛шВбф╗╜ 300721

数据更新至:

添加到对比分析

19.01 +7.16%

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

19.01
+7.16% +1.27
16.59
开盘价
19.2
最高价
16.58
最低价
368,719
成交量
数据更新至: 2025-03-25

技术指标

15.90
MA5 (5日均线)
14.60
MA10 (10日均线)
13.83
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 16.59 19.2 16.58 19.01 +7.16% 368,719 647,621,634
2025-03-24 15.65 18.18 15.38 17.74 +15.72% 485,472 805,200,340
2025-03-21 14.5 16.8 14.16 15.33 +9.5% 347,109 543,292,558
2025-03-20 13.39 14.63 13.3 14 +4.4% 137,414 193,179,558
2025-03-19 13.45 13.56 13.34 13.41 -0.89% 26,204 35,243,701
2025-03-18 13.37 13.54 13.36 13.53 +1.12% 31,333 42,144,459
2025-03-17 13.41 13.42 13.23 13.38 +0.68% 32,116 42,822,732
2025-03-14 13.07 13.3 12.82 13.29 +1.76% 37,520 49,290,283
2025-03-13 13.17 13.25 12.83 13.06 -1.14% 32,102 41,716,663
2025-03-12 13.18 13.43 13.01 13.21 +0.53% 39,082 51,681,984
2025-03-11 13.07 13.18 12.9 13.14 -0.61% 31,895 41,588,099
2025-03-10 13.12 13.31 13.1 13.22 +0.92% 35,337 46,677,020
2025-03-07 13.21 13.25 13 13.1 -1.13% 31,879 41,850,775
2025-03-06 13.24 13.39 13.2 13.25 -0.9% 58,201 77,171,914
2025-03-05 13.16 13.5 13.1 13.37 +1.75% 67,444 89,712,264
2025-03-04 12.92 13.15 12.81 13.14 +1.15% 36,207 47,096,169
2025-03-03 12.54 13.18 12.54 12.99 +3.67% 58,212 75,282,573
2025-02-28 12.73 12.93 12.45 12.53 -2.87% 34,082 43,005,123
2025-02-27 13.07 13.1 12.64 12.9 -1.3% 39,948 51,273,240
2025-02-26 13.08 13.22 12.91 13.07 +0.62% 46,062 60,160,426
2025-02-25 12.81 13.4 12.75 12.99 +0.39% 65,995 86,278,710
2025-02-24 12.78 12.96 12.73 12.94 +0.78% 39,689 51,077,166
2025-02-21 12.9 12.98 12.62 12.84 -0.47% 34,556 44,141,776
2025-02-20 12.77 12.93 12.71 12.9 +0.86% 33,258 42,749,401
2025-02-19 12.45 12.83 12.45 12.79 +2.24% 26,958 34,248,311
2025-02-18 12.78 12.88 12.43 12.51 -2.04% 37,774 47,723,747
2025-02-17 12.65 12.86 12.56 12.77 +1.59% 25,903 33,001,370
2025-02-14 12.68 12.74 12.52 12.57 -0.87% 21,096 26,605,223
2025-02-13 12.93 12.93 12.63 12.68 -1.93% 22,437 28,701,491
2025-02-12 12.86 12.96 12.78 12.93 +0.15% 27,596 35,508,977
2025-02-11 13 13.02 12.78 12.91 -0.46% 25,881 33,244,814
2025-02-10 12.98 12.99 12.81 12.97 +0.54% 25,389 32,775,902
2025-02-07 12.82 13.04 12.7 12.9 0% 34,424 44,449,340
2025-02-06 12.6 12.9 12.57 12.9 +2.14% 27,678 35,369,189
2025-02-05 12.69 12.78 12.49 12.63 +0.08% 23,609 29,774,907
2025-01-27 12.9 12.95 12.58 12.62 -1.48% 28,874 36,790,857
2025-01-24 12.8 13.12 12.69 12.81 -0.54% 32,368 41,562,481
2025-01-23 12.79 13.14 12.71 12.88 +1.5% 47,575 61,393,589
2025-01-22 12.61 13.16 12.35 12.69 +0.63% 45,419 58,194,035
2025-01-21 12.5 12.65 12.25 12.61 +1.12% 39,001 48,567,086
2025-01-20 12.16 12.66 12.08 12.47 +3.23% 44,849 55,585,534
2025-01-17 11.9 12.29 11.71 12.08 +1.26% 35,966 43,249,603
2025-01-16 11.99 12.1 11.8 11.93 +0.59% 22,610 27,046,740
2025-01-15 12.1 12.1 11.8 11.86 -1.74% 21,472 25,582,875
2025-01-14 11.53 12.07 11.53 12.07 +4.68% 27,279 32,368,454
2025-01-13 11.29 11.58 10.97 11.53 +1.68% 20,262 22,903,057
2025-01-10 11.74 11.85 11.33 11.34 -3.49% 20,274 23,459,780
2025-01-09 11.64 11.88 11.55 11.75 +0.95% 20,429 24,066,511
2025-01-08 11.65 11.8 11.31 11.64 -0.6% 23,352 27,012,364
2025-01-07 11.32 11.73 11.2 11.71 +3.08% 24,712 28,482,897
2025-01-06 11.51 11.58 10.92 11.36 -0.61% 24,359 27,563,104
2025-01-03 12 12.19 11.38 11.43 -4.35% 32,982 38,532,228
2025-01-02 12.22 12.45 11.81 11.95 -1.89% 23,461 28,496,558
2024-12-31 12.68 12.75 12.18 12.18 -3.56% 26,899 33,337,726
2024-12-30 12.85 12.9 12.4 12.63 -2.17% 20,295 25,662,561
2024-12-27 12.82 13.04 12.71 12.91 +1.18% 18,697 24,187,881
2024-12-26 12.6 12.92 12.51 12.76 +1.35% 20,646 26,423,085
2024-12-25 12.94 13.01 12.37 12.59 -3.67% 36,519 45,985,664
2024-12-24 12.83 13.21 12.76 13.07 +1.48% 25,888 33,672,497
2024-12-23 13.69 13.78 12.78 12.88 -5.85% 52,553 69,269,053
2024-12-20 13.4 13.83 13.39 13.68 +2.47% 37,561 51,241,122
2024-12-19 13.38 13.54 13.18 13.35 -0.6% 30,054 40,147,144
2024-12-18 13.6 13.67 13.2 13.43 -0.37% 32,558 43,867,600
2024-12-17 14.23 14.6 13.46 13.48 -5.07% 58,004 80,613,586
2024-12-16 14.37 14.42 14.1 14.2 -1.25% 34,205 48,680,571
2024-12-13 14.66 14.68 14.35 14.38 -2.71% 44,635 64,522,500
2024-12-12 14.73 14.88 14.48 14.78 +0.34% 51,509 75,651,598
2024-12-11 14.57 14.73 14.35 14.73 +2.29% 58,234 84,800,975
2024-12-10 14.68 14.86 14.39 14.4 +0.28% 57,202 83,656,429
2024-12-09 14.19 14.4 14.03 14.36 +0.98% 40,329 57,494,153
2024-12-06 14.23 14.34 13.94 14.22 -0.28% 44,297 62,785,755
2024-12-05 14.16 14.38 14.11 14.26 -0.14% 45,372 64,581,464
2024-12-04 14.77 14.96 14.18 14.28 -1.79% 78,788 114,874,870
2024-12-03 14.47 14.73 14.34 14.54 +0.76% 54,049 78,586,051
2024-12-02 14.27 14.44 14.16 14.43 +0.91% 45,071 64,602,597
2024-11-29 14.05 14.46 13.81 14.3 +1.35% 42,995 61,040,149
2024-11-28 14.26 14.49 14.05 14.11 -0.84% 36,466 52,072,273
2024-11-27 13.91 14.24 13.47 14.23 +1.43% 40,623 56,135,037
2024-11-26 14.5 14.56 13.92 14.03 -2.64% 33,109 46,916,946
2024-11-25 14.2 14.66 14 14.41 +2.56% 51,731 74,082,854
2024-11-22 14.74 15.1 14.02 14.05 -5.64% 76,053 111,009,871
2024-11-21 14.65 15.24 14.62 14.89 +0.95% 83,012 123,593,551
2024-11-20 14.27 15.05 14.27 14.75 +2.93% 67,536 99,030,175
2024-11-19 13.43 14.35 13.43 14.33 +7.18% 57,318 79,382,724
2024-11-18 14.05 14.13 13.28 13.37 -3.88% 48,416 65,547,221
2024-11-15 14.4 14.57 13.91 13.91 -3.6% 49,660 70,900,955
2024-11-14 14.86 15.09 14.33 14.43 -3.28% 67,585 99,234,561
2024-11-13 14.89 15.1 14.47 14.92 -0.86% 78,578 116,069,693
2024-11-12 15 15.5 14.8 15.05 -0.4% 117,714 178,967,872
2024-11-11 14.7 15.33 14.56 15.11 +3.35% 112,262 168,638,365
2024-11-08 14.95 15.1 14.55 14.62 -0.61% 119,486 176,641,097
2024-11-07 14.27 14.73 14.15 14.71 +2.8% 98,638 143,739,911
2024-11-06 14.4 14.62 14.11 14.31 -0.97% 90,275 129,951,093
2024-11-05 14.01 14.64 13.9 14.45 +2.34% 104,877 150,705,283
2024-11-04 13.5 14.36 13.28 14.12 +4.59% 81,548 114,202,049
2024-11-01 13.98 14.77 13.34 13.5 -4.26% 80,079 111,838,475
2024-10-31 13.73 14.13 13.62 14.1 +2.32% 79,496 110,451,738
2024-10-30 13.6 13.99 13.42 13.78 +0.73% 64,162 87,957,464
2024-10-29 14.31 14.4 13.66 13.68 -3.8% 86,207 120,587,469
2024-10-28 14.12 14.24 13.88 14.22 +0.07% 80,354 113,373,760
2024-10-25 14.3 14.5 14.15 14.21 0% 81,675 116,967,604
2024-10-24 14.2 14.44 14.1 14.21 -0.84% 67,287 96,008,431
2024-10-23 14.49 14.66 14.17 14.33 -2.98% 123,779 178,017,829
2024-10-22 15.05 15.19 14.41 14.77 -2.38% 150,522 223,322,659
2024-10-21 14.64 15.56 14.64 15.13 +1.54% 225,164 339,497,289
2024-10-18 13.8 15.96 13.63 14.9 +6.43% 241,940 348,148,678
2024-10-17 13.72 14.15 13.72 14 -4.7% 251,566 349,567,313
2024-10-16 12.85 15.26 12.8 14.69 +15.49% 312,941 461,697,063
2024-10-15 12.8 13.2 12.66 12.72 -1.17% 53,085 68,773,558
2024-10-14 12.58 12.88 12.28 12.87 +3.21% 47,427 60,016,474
2024-10-11 13.08 13.08 12.29 12.47 -5.1% 62,269 78,593,620
2024-10-10 13.26 13.6 13 13.14 +0.31% 71,515 95,273,507
2024-10-09 14.72 14.72 12.92 13.1 -15.32% 119,783 166,137,934
2024-10-08 16 16 13.89 15.47 +13.75% 157,989 237,772,928
2024-09-30 12.23 13.8 12.02 13.6 +14.57% 119,664 154,228,222
2024-09-27 11.26 12.06 11.26 11.87 +6.08% 72,124 84,078,832
2024-09-26 10.91 11.2 10.83 11.19 +2.38% 34,529 38,122,778
2024-09-25 10.91 11.23 10.91 10.93 +0.37% 44,852 49,657,440
2024-09-24 10.55 10.9 10.45 10.89 +4.11% 38,971 41,761,058
2024-09-23 10.41 10.54 10.31 10.46 +0.19% 18,656 19,497,645
2024-09-20 10.78 10.78 10.38 10.44 -1.97% 24,355 25,549,199
2024-09-19 10.43 10.75 10.33 10.65 +2.7% 34,334 36,493,022
2024-09-18 10.59 10.73 10.12 10.37 +0.48% 33,385 34,593,764
2024-09-13 10.57 10.65 10.31 10.32 -2.37% 22,171 23,108,611
2024-09-12 10.82 10.89 10.56 10.57 -2.04% 24,635 26,426,232
2024-09-11 10.86 10.95 10.74 10.79 -0.55% 19,463 21,091,462
2024-09-10 10.69 10.98 10.68 10.85 +0.37% 22,310 24,116,971
2024-09-09 10.76 11.1 10.75 10.81 -0.83% 24,808 27,069,171
2024-09-06 11.21 11.21 10.82 10.9 -2.15% 38,068 41,668,500
2024-09-05 11.16 11.25 10.98 11.14 -0.98% 40,467 44,940,506
2024-09-04 10.89 11.5 10.81 11.25 +2.37% 62,486 70,194,886
2024-09-03 10.91 11.12 10.84 10.99 +0.37% 23,925 26,246,712
2024-09-02 11.07 11.38 10.93 10.95 -2.23% 39,342 43,741,884
2024-08-30 10.98 11.5 10.97 11.2 +2.66% 51,359 57,707,221
2024-08-29 10.72 10.95 10.59 10.91 +1.49% 24,487 26,519,935
2024-08-28 10.6 10.95 10.56 10.75 +1.51% 22,522 24,234,050
2024-08-27 10.85 10.85 10.52 10.59 -1.85% 19,542 20,790,229
2024-08-26 10.52 10.83 10.5 10.79 +2.76% 24,803 26,602,212
2024-08-23 10.46 10.61 10.31 10.5 +0.1% 20,956 21,918,305
2024-08-22 10.84 10.84 10.46 10.49 -2.05% 18,374 19,432,224
2024-08-21 10.69 10.85 10.42 10.71 +1.23% 24,782 26,594,685
2024-08-20 10.71 10.84 10.5 10.58 -1.86% 23,908 25,426,237
2024-08-19 10.8 10.93 10.7 10.78 -0.55% 22,978 24,838,618
2024-08-16 11.1 11.12 10.79 10.84 -1.19% 33,507 36,690,882
2024-08-15 10.98 11.11 10.78 10.97 +0.18% 29,530 32,446,505
2024-08-14 10.96 11.11 10.93 10.95 -0.82% 17,987 19,779,851
2024-08-13 10.88 11.04 10.83 11.04 +1.56% 17,498 19,150,004
2024-08-12 10.97 11.1 10.75 10.87 -0.91% 19,062 20,728,134
2024-08-09 11.02 11.24 10.96 10.97 +0.46% 26,226 28,998,324
2024-08-08 11 11.15 10.76 10.92 -1.27% 34,572 37,757,136
2024-08-07 10.81 11.15 10.81 11.06 +1.28% 35,123 38,709,442
2024-08-06 10.9 11.04 10.65 10.92 +1.58% 38,358 41,496,374
2024-08-05 11.3 11.4 10.7 10.75 -5.78% 68,044 75,167,126
2024-08-02 11.66 11.69 11.35 11.41 -2.89% 53,043 61,092,681
2024-08-01 11.66 12.09 11.61 11.75 +0.69% 61,404 72,280,342
2024-07-31 11.29 11.7 11.25 11.67 +1.74% 79,396 91,584,034
2024-07-30 12.7 12.7 11.43 11.47 -10.88% 120,837 142,698,636
2024-07-29 12.68 12.91 12.62 12.87 +1.18% 39,520 50,574,066
2024-07-26 12.65 12.82 12.55 12.72 +0.55% 44,269 56,225,918
2024-07-25 12.82 12.92 12.54 12.65 -3.66% 65,518 83,117,708
2024-07-24 13.7 13.98 12.96 13.13 -6.08% 105,662 140,810,576
2024-07-23 14.31 14.47 13.94 13.98 -3.52% 74,884 106,366,404
2024-07-22 14.9 14.9 14.45 14.49 -3.14% 104,720 153,260,075
2024-07-19 14.04 15.62 13.9 14.96 +4.18% 182,424 269,182,974
2024-07-18 13.97 14.36 13.69 14.36 +4.89% 108,697 152,929,951
2024-07-17 14.3 14.58 13.67 13.69 -4.93% 82,083 114,864,209
2024-07-16 14.07 14.46 14 14.4 +1.55% 78,575 112,054,656
2024-07-15 14.47 14.9 14.15 14.18 -2.48% 113,347 163,122,152
2024-07-12 13.5 14.99 13.49 14.54 +7.15% 166,048 237,375,659
2024-07-11 13.44 13.68 13.25 13.57 +2.8% 66,954 90,366,816
2024-07-10 13.45 13.9 13.19 13.2 -2.87% 66,706 90,148,246
2024-07-09 12.88 13.63 12.81 13.59 +4.62% 68,558 91,410,239
2024-07-08 12.9 13.18 12.75 12.99 -0.23% 36,645 47,497,157
2024-07-05 12.77 13.09 12.67 13.02 +1.01% 43,616 56,380,629
2024-07-04 13.16 13.3 12.8 12.89 -3.01% 43,805 56,896,426
2024-07-03 13.7 13.79 13.11 13.29 -2.85% 57,969 77,279,052
2024-07-02 13.48 14.06 13.37 13.68 0% 83,129 113,881,708
2024-07-01 12.95 14.06 12.67 13.68 +6.71% 91,706 122,323,824
2024-06-28 12.72 13.13 12.7 12.82 +0.16% 49,038 63,407,211
2024-06-27 13.59 13.61 12.73 12.8 -5.74% 69,008 90,470,745
2024-06-26 13.06 13.68 12.34 13.58 +4.78% 80,616 105,479,796
2024-06-25 12.79 13.18 12.79 12.96 +0.93% 61,467 79,962,309
2024-06-24 13.49 13.68 12.82 12.84 -5.66% 86,368 113,295,002
2024-06-21 14.18 14.18 12.99 13.61 -6.27% 98,192 134,418,335
2024-06-20 14.39 15.15 14.23 14.52 -0.14% 154,485 226,847,294
2024-06-19 14.4 14.86 14.21 14.54 -0.95% 128,067 185,935,677
2024-06-18 13.72 14.74 13.6 14.68 +5.54% 168,668 240,745,108
2024-06-17 13.42 13.95 13.23 13.91 +1.98% 131,981 180,632,704
2024-06-14 13.86 13.96 13.15 13.64 -2.29% 128,739 173,416,382
2024-06-13 14.76 15.77 13.83 13.96 -3.39% 204,636 300,205,487
2024-06-12 14.35 14.7 14.18 14.45 -2.56% 171,958 247,804,164
2024-06-11 13.36 14.95 13.36 14.83 +8.09% 226,486 324,753,564
2024-06-07 13.4 13.98 13.15 13.72 +2.46% 154,286 210,970,338
2024-06-06 12.16 14.63 12.16 13.39 +9.84% 170,113 228,498,226
2024-06-05 12.67 12.8 12.17 12.19 -4.54% 65,531 81,300,321
2024-06-04 12.63 13.07 12.28 12.77 -1.01% 78,149 98,042,382
2024-06-03 13 13.59 12.75 12.9 -2.35% 93,439 122,054,524
2024-05-31 13.84 13.89 13.19 13.21 -6.25% 121,536 163,357,299
2024-05-30 14.08 14.31 13.69 14.09 -2.49% 140,632 196,968,732
2024-05-29 13.4 14.46 13.33 14.45 +5.09% 197,301 276,283,776
2024-05-28 13.25 13.98 13.15 13.75 +1.85% 190,646 260,444,121
2024-05-27 12.18 13.5 12.05 13.5 +10.38% 151,593 194,568,462
2024-05-24 12.7 12.7 12.15 12.23 -4.75% 87,947 108,228,180
2024-05-23 12.55 13.29 12.29 12.84 +0.71% 92,597 118,318,957
2024-05-22 13.12 13.16 12.58 12.75 -4.99% 112,563 144,359,707
2024-05-21 13.07 13.73 12.75 13.42 +3.39% 149,769 199,792,412
2024-05-20 12.45 13.18 12.45 12.98 +3.26% 101,770 130,684,271
2024-05-17 12.57 12.77 12.32 12.57 -0.08% 73,794 92,442,898
2024-05-16 12.51 12.88 12.45 12.58 -1.72% 93,825 118,742,324
2024-05-15 12.5 12.89 12.14 12.8 +2.81% 108,952 137,307,749
2024-05-14 12.8 13.06 12.3 12.45 -2.96% 129,703 164,515,338
2024-05-13 12.91 12.98 12.53 12.83 -2.58% 124,169 158,119,605
2024-05-10 14.04 14.13 13.05 13.17 -7.9% 208,236 277,928,953
2024-05-09 14.2 15.06 14.01 14.3 -7.8% 264,195 380,694,262
2024-05-08 15 16.88 14.7 15.51 +6.09% 377,016 592,066,447
2024-05-07 12.9 14.62 12.9 14.62 +20.03% 158,118 225,600,695
2024-05-06 11.48 12.37 10.95 12.18 +7.88% 133,930 156,562,419
2024-04-30 11.07 11.87 10.9 11.29 +0.89% 107,364 121,430,143
2024-04-29 10.49 11.19 10.32 11.19 +9.28% 85,680 93,071,310
2024-04-26 10.09 10.41 9.95 10.24 -1.35% 70,362 71,845,234
2024-04-25 9.84 10.66 9.84 10.38 +4.43% 83,706 86,524,634
2024-04-24 9.61 10.49 9.53 9.94 +4.74% 65,575 65,267,459
2024-04-23 9.28 9.68 9.19 9.49 +1.06% 49,352 46,985,070
2024-04-22 9.58 9.84 9.15 9.39 -1.88% 71,284 67,324,729
2024-04-19 9.46 9.98 9.12 9.57 +0.42% 88,461 85,000,924
2024-04-18 9.66 9.82 9.32 9.53 -3.35% 77,162 73,854,009
2024-04-17 9.14 9.96 9.1 9.86 +9.43% 133,598 129,235,323
2024-04-16 10.79 10.84 8.98 9.01 -18.9% 157,165 148,243,264
2024-04-15 12.64 12.89 10.76 11.11 -14.41% 191,706 223,869,511
2024-04-12 11.03 12.98 10.72 12.98 +19.96% 155,030 192,010,068
2024-04-11 10.87 11.07 10.63 10.82 -0.46% 24,407 26,575,955
2024-04-10 11.34 11.35 10.72 10.87 -4.48% 33,535 36,551,297
2024-04-09 10.99 11.4 10.91 11.38 +3.55% 37,721 42,337,528
2024-04-08 11.67 11.67 10.97 10.99 -6.07% 43,614 49,077,817
2024-04-03 11.9 12.09 11.42 11.7 -1.6% 45,104 52,848,153
2024-04-02 11.41 12.12 11.38 11.89 +4.3% 57,091 67,485,522
2024-04-01 10.99 11.42 10.99 11.4 +3.73% 28,887 32,567,967
2024-03-29 10.62 11 10.62 10.99 +3.1% 24,066 26,166,672
2024-03-28 10.47 10.89 10.36 10.66 +2.4% 27,981 29,866,664
2024-03-27 10.85 10.95 10.39 10.41 -3.7% 29,075 30,968,781
2024-03-26 11 11.04 10.49 10.81 -0.83% 36,402 39,077,292
2024-03-25 11.33 11.36 10.88 10.9 -3.88% 40,742 45,338,370
2024-03-22 11.28 11.61 11.17 11.34 +0.44% 55,679 63,362,864
2024-03-21 11.3 11.46 11.09 11.29 -0.53% 34,696 39,007,160
2024-03-20 11.15 11.48 11.09 11.35 +1.7% 51,759 58,281,555
2024-03-19 11.2 11.36 11.03 11.16 -0.18% 59,273 66,271,535
2024-03-18 11.31 11.46 11.07 11.18 -1.67% 68,029 76,187,492
2024-03-15 11 11.66 10.75 11.37 +1.97% 91,809 102,951,883
2024-03-14 11.21 12.28 10.8 11.15 -1.68% 116,897 135,096,260
2024-03-13 10.35 11.88 10.28 11.34 +9.14% 95,351 105,038,176
2024-03-12 10.22 10.39 10.11 10.39 +2.16% 26,447 27,198,419
2024-03-11 9.83 10.19 9.8 10.17 +3.46% 29,898 29,844,578
2024-03-08 9.77 9.96 9.64 9.83 +0.72% 23,512 23,012,998
2024-03-07 9.93 10.08 9.75 9.76 -1.21% 27,799 27,592,613
2024-03-06 9.71 10 9.59 9.88 +1.23% 34,579 34,012,085
2024-03-05 9.98 10.15 9.76 9.76 -2.2% 33,288 32,990,049
2024-03-04 10.2 10.28 9.77 9.98 -1.87% 37,975 37,905,182
2024-03-01 10.05 10.42 9.96 10.17 +1.19% 47,993 48,764,100
2024-02-29 9.52 10.16 9.29 10.05 +5.57% 67,514 66,683,769
2024-02-28 11 11.24 9.52 9.52 -13.22% 74,589 77,079,199
2024-02-27 10.54 11 10.31 10.97 +5.48% 42,461 45,502,507
2024-02-26 10.15 10.71 10.01 10.4 +1.86% 47,635 49,260,882
2024-02-23 9.56 10.23 9.56 10.21 +7.59% 53,698 53,226,962
2024-02-22 9.21 9.6 9.05 9.49 +3.83% 49,572 46,421,613
2024-02-21 8.7 9.58 8.65 9.14 +3.98% 52,694 48,742,770
2024-02-20 8.81 8.9 8.46 8.79 +0.8% 42,979 37,562,719
2024-02-19 8.06 8.83 8.04 8.72 +9.55% 83,672 71,526,617
2024-02-08 7.17 8.03 6.7 7.96 +13.88% 93,849 68,174,275
2024-02-07 8.13 8.23 6.72 6.99 -14.23% 86,726 63,160,280
2024-02-06 7.81 8.54 7.01 8.15 -1.81% 76,415 59,983,222
2024-02-05 9.95 9.95 7.96 8.3 -16.58% 78,267 66,990,556
2024-02-02 10.8 11.16 9.59 9.95 -7.61% 41,221 42,176,133
2024-02-01 11.2 11.2 10.46 10.77 -2.09% 31,433 33,902,065
2024-01-31 11.8 11.81 10.9 11 -6.38% 29,951 33,717,170
2024-01-30 12.35 12.35 11.73 11.75 -3.85% 23,460 28,145,805
2024-01-29 13.1 13.1 12.21 12.22 -5.49% 21,616 26,986,192
2024-01-26 12.9 13.21 12.85 12.93 +0.39% 22,700 29,684,512
2024-01-25 12.39 12.88 12.21 12.88 +3.79% 25,361 32,020,048
2024-01-24 12.42 12.62 11.87 12.41 +0.73% 28,377 34,749,871
2024-01-23 12.5 12.57 12.13 12.32 -1.6% 33,140 40,794,316
2024-01-22 13.47 13.7 12.4 12.52 -6.57% 28,037 36,423,976
2024-01-19 13.72 13.72 13.37 13.4 -0.89% 16,775 22,611,058
2024-01-18 13.81 13.89 13.13 13.52 -2.24% 23,743 31,911,142
2024-01-17 14.31 14.31 13.82 13.83 -3.02% 16,000 22,412,153
2024-01-16 14.35 14.46 14.03 14.26 -0.49% 17,105 24,325,719
2024-01-15 14.54 14.54 14.21 14.33 -0.76% 16,471 23,676,081
2024-01-12 14.56 14.74 14.44 14.44 -1.1% 15,037 21,909,976
2024-01-11 14.48 14.72 14.33 14.6 +0.83% 17,797 25,873,873
2024-01-10 14.54 14.79 14.3 14.48 -0.41% 16,332 23,755,823
2024-01-09 14.59 14.87 14.39 14.54 +0.21% 16,682 24,369,660
2024-01-08 14.88 14.89 14.5 14.51 -2.42% 15,412 22,579,543
2024-01-05 15.24 15.27 14.73 14.87 -2.24% 19,478 29,196,096
2024-01-04 15.2 15.35 15.12 15.21 +0.07% 14,711 22,387,623
2024-01-03 15.33 15.35 15.02 15.2 +0.26% 20,025 30,385,989
2024-01-02 14.95 15.23 14.91 15.16 +1.54% 16,659 25,169,840

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

цЛ▒ф╕ЬхМ╗чЦЧ 605369

近期数据

щЗСхПСчзСцКА 600143

2022-2023两年

ц│ХцЛЙчФ╡хнР 600563

2022-2023两年

цЧ╢ф╗гчФ╡ц░Ф 688187

2023年全年

ше┐хдзщЧи 605155

2024年至今

ц▓│хМЦшВбф╗╜ 000953

2024年至今

STцШУшБФф╝Ч 300096

2024年至今

цИСчИ▒цИСхо╢ 000560

近三个月

чДжф╜Ьф╕ЗцЦ╣ 000612

2023年全年

хНОшЗкчзСцКА 300490

近三个月

热门概念板块

军工

ф╕ншИкц▓ИщгЮ (600760)

近期数据
生物医药
区块链
云计算

ф╕Ьш╜пщЫЖхЫв (600718)

2022-2023两年
元宇宙
5G通信

х╣┐хТМщАЪ (300638)

近期数据
数字经济

хоЭф┐бш╜пф╗╢ (600845)

近半年
光伏产业

щАЪхиБшВбф╗╜ (600438)

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