ше┐шП▒хКихКЫ 300733

数据更新至:

添加到对比分析

16.65 -2.52%

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

16.65
-2.52% -0.43
17.2
开盘价
17.23
最高价
16.44
最低价
34,342
成交量
数据更新至: 2025-03-25

技术指标

17.60
MA5 (5日均线)
17.66
MA10 (10日均线)
17.08
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 17.2 17.23 16.44 16.65 -2.52% 34,342 57,755,099
2025-03-24 17.5 17.65 16.27 17.08 -3.94% 114,090 193,414,898
2025-03-21 18.21 18.37 17.23 17.78 -3.84% 125,339 223,672,601
2025-03-20 17.8 18.8 17.51 18.49 +2.72% 154,680 282,082,833
2025-03-19 18.5 18.65 17.8 18 +0.17% 132,342 241,105,622
2025-03-18 17.43 18.1 17.32 17.97 +2.45% 127,257 225,776,392
2025-03-17 17.59 17.95 17.4 17.54 -0.11% 95,642 168,514,590
2025-03-14 17.43 17.78 16.95 17.56 -0.23% 116,725 203,207,848
2025-03-13 17.76 17.99 16.93 17.6 -1.84% 179,974 312,656,628
2025-03-12 17.85 18.68 17.49 17.93 +3.16% 235,882 425,901,621
2025-03-11 16.63 18.34 16.63 17.38 +2.24% 152,689 265,285,215
2025-03-10 17.68 18.17 16.92 17 -3.85% 137,711 237,276,338
2025-03-07 16.79 17.88 16.79 17.68 +3.94% 198,373 346,263,879
2025-03-06 16.77 17.51 16.6 17.01 +1.43% 167,985 285,543,870
2025-03-05 16.77 17.18 16.53 16.77 -0.95% 150,437 253,234,047
2025-03-04 15.19 17 15.19 16.93 +10.29% 232,762 381,145,470
2025-03-03 15.1 16.08 15.1 15.35 +1.99% 94,017 147,056,142
2025-02-28 15.66 15.75 15 15.05 -4.81% 96,594 147,138,593
2025-02-27 15.81 16.3 15.45 15.81 -0.94% 110,723 175,107,745
2025-02-26 16.39 16.73 15.92 15.96 -0.99% 139,024 226,219,451
2025-02-25 16.11 16.47 15.74 16.12 -1.71% 107,272 172,434,211
2025-02-24 16.88 16.9 16.15 16.4 -1.91% 139,189 228,824,839
2025-02-21 16.18 17 15.98 16.72 +3.21% 155,119 255,032,548
2025-02-20 16.74 16.99 15.96 16.2 -3.23% 185,082 301,318,720
2025-02-19 15.43 17.28 15.43 16.74 +6.76% 197,195 324,536,161
2025-02-18 16.14 16.5 15.53 15.68 -2.37% 176,774 283,820,878
2025-02-17 15.66 16.2 15.42 16.06 +0.12% 173,102 273,892,578
2025-02-14 14.7 16.29 14.7 16.04 +8.75% 278,904 440,983,242
2025-02-13 15.21 15.35 14.48 14.75 -3.34% 140,776 209,021,719
2025-02-12 15.03 15.41 14.71 15.26 +0.53% 147,285 222,666,921
2025-02-11 15.53 15.73 15.01 15.18 0% 147,684 225,327,322
2025-02-10 15.25 15.48 14.79 15.18 -1.24% 178,609 268,697,666
2025-02-07 14.8 15.5 14.67 15.37 +3.02% 310,451 472,502,800
2025-02-06 13.47 15.3 13.4 14.92 +9.71% 317,460 458,552,592
2025-02-05 13.32 13.68 13.1 13.6 +3.74% 141,909 191,252,380
2025-01-27 13.17 14.26 12.96 13.11 +0.15% 115,116 153,902,142
2025-01-24 13.21 13.53 12.97 13.09 -1.95% 163,571 215,451,472
2025-01-23 13.85 14.36 13.2 13.35 -2.55% 283,203 393,177,937
2025-01-22 13.3 13.83 12.94 13.7 +1.56% 198,764 267,391,011
2025-01-21 13.4 13.54 13.13 13.49 +0.67% 135,612 181,494,463
2025-01-20 12.88 13.6 12.72 13.4 +4.85% 206,880 275,493,717
2025-01-17 12.95 12.98 12.48 12.78 -1.31% 100,335 127,678,077
2025-01-16 13.06 13.13 12.73 12.95 -0.77% 114,306 147,709,593
2025-01-15 13.28 13.4 12.96 13.05 -1.81% 123,655 162,332,903
2025-01-14 12.3 13.45 12.3 13.29 +7.96% 226,451 297,186,443
2025-01-13 11.61 12.45 11.3 12.31 +2.93% 117,075 139,401,940
2025-01-10 12.88 12.99 11.95 11.96 -6.93% 135,787 169,578,887
2025-01-09 12.78 12.92 12.65 12.85 -1.31% 136,414 174,639,304
2025-01-08 12.6 13.02 12.35 13.02 +1.96% 175,804 223,800,419
2025-01-07 12.46 12.78 12.2 12.77 +2.32% 141,510 176,987,199
2025-01-06 11.72 12.75 11.42 12.48 +3.4% 143,533 176,916,098
2025-01-03 12.07 12.49 11.81 12.07 0% 116,342 140,870,973
2025-01-02 11.67 12.8 11.46 12.07 +3.43% 139,078 169,860,945
2024-12-31 12.19 12.2 11.65 11.67 -4.58% 78,049 92,658,230
2024-12-30 12.04 12.88 11.61 12.23 +0.66% 113,403 138,539,011
2024-12-27 12.27 12.5 12 12.15 +3.4% 129,751 158,852,803
2024-12-26 11.9 12.14 11.71 11.75 -2.08% 70,840 84,504,628
2024-12-25 12.51 12.6 11.63 12 -4.76% 124,045 148,260,586
2024-12-24 12.47 12.93 12.26 12.6 +1.04% 77,273 97,194,715
2024-12-23 12.95 13.05 12.47 12.47 -4.95% 108,674 137,862,749
2024-12-20 12.73 13.3 12.6 13.12 +3.06% 165,023 214,863,829
2024-12-19 12.28 12.79 12.13 12.73 +2.09% 110,149 138,164,536
2024-12-18 12.64 12.76 12.29 12.47 -2.35% 115,794 144,485,958
2024-12-17 12.54 13.03 12.42 12.77 +1.11% 170,229 217,157,733
2024-12-16 12.21 13.07 12.2 12.63 +3.44% 108,522 137,996,560
2024-12-13 12.4 12.48 12.1 12.21 -2.48% 64,055 78,626,886
2024-12-12 12.47 12.74 12.3 12.52 +0.16% 54,590 68,172,754
2024-12-11 12.55 12.75 12.33 12.5 -0.87% 71,422 88,962,863
2024-12-10 12.82 13.11 12.6 12.61 +0.32% 92,634 118,908,197
2024-12-09 12.42 12.75 12.35 12.57 +0.8% 61,969 77,987,711
2024-12-06 12.67 12.78 12.28 12.47 -2.43% 83,194 103,584,569
2024-12-05 12.39 12.94 12.27 12.78 +2.57% 102,235 129,878,421
2024-12-04 12.36 12.59 12.2 12.46 +1.3% 83,327 103,474,435
2024-12-03 12.25 12.39 12.05 12.3 +0.41% 50,759 61,910,524
2024-12-02 11.61 12.53 11.6 12.25 +6.15% 112,298 136,007,290
2024-11-29 11.4 11.63 11.21 11.54 +1.23% 49,520 56,705,643
2024-11-28 11.5 11.59 11.35 11.4 -0.35% 40,589 46,592,277
2024-11-27 11.24 11.45 10.76 11.44 +1.6% 45,193 50,078,824
2024-11-26 11.7 11.7 11.17 11.26 -2.68% 39,764 45,344,682
2024-11-25 11.45 11.61 11.27 11.57 +1.85% 45,987 52,698,500
2024-11-22 11.83 11.95 11.35 11.36 -4.54% 67,621 78,750,797
2024-11-21 12.02 12.11 11.71 11.9 -0.92% 51,248 61,183,622
2024-11-20 11.82 12.07 11.82 12.01 +0.92% 50,514 60,405,391
2024-11-19 11.36 11.9 11.36 11.9 +4.75% 52,729 61,636,852
2024-11-18 11.94 11.98 11.26 11.36 -3.48% 66,630 76,315,373
2024-11-15 12.17 12.26 11.75 11.77 -3.68% 63,181 76,080,586
2024-11-14 12.68 12.7 12.17 12.22 -3.55% 77,995 96,581,631
2024-11-13 12.75 12.83 12.22 12.67 -1.86% 133,890 167,693,872
2024-11-12 12.75 13.29 12.72 12.91 +1.49% 224,662 290,983,817
2024-11-11 12.66 12.85 12.52 12.72 +0.47% 136,734 173,121,437
2024-11-08 12.56 12.93 12.42 12.66 +0.72% 156,038 197,456,942
2024-11-07 12.44 12.62 12.26 12.57 +1.05% 126,633 157,336,168
2024-11-06 12.28 12.88 12.28 12.44 +1.47% 188,857 237,038,954
2024-11-05 11.75 12.48 11.68 12.26 +4.07% 128,067 155,714,004
2024-11-04 11.44 11.86 11.4 11.78 +2.88% 55,088 64,657,986
2024-11-01 11.9 12.07 11.31 11.45 -4.82% 92,728 107,574,819
2024-10-31 12.1 12.3 11.9 12.03 +0.84% 113,293 136,782,297
2024-10-30 11.8 12.07 11.68 11.93 +0.42% 88,388 105,343,534
2024-10-29 12.34 12.43 11.76 11.88 -3.73% 141,910 170,619,229
2024-10-28 12.58 12.58 12.24 12.34 -1.52% 121,551 150,413,836
2024-10-25 12.45 12.86 12.44 12.53 +0.72% 171,638 216,705,312
2024-10-24 12.39 12.61 12.12 12.44 +0.73% 124,253 153,650,767
2024-10-23 12.29 12.8 12.25 12.35 -0.32% 148,563 186,043,751
2024-10-22 12.55 12.55 12 12.39 -1.12% 156,076 191,681,860
2024-10-21 12.2 12.6 11.94 12.53 +2.7% 178,157 219,726,728
2024-10-18 12.05 12.7 11.72 12.2 -0.49% 198,861 240,742,652
2024-10-17 12.05 12.74 11.81 12.26 -3.54% 260,721 316,176,655
2024-10-16 11.2 12.84 11.1 12.71 +12.58% 274,457 328,027,975
2024-10-15 11.21 11.8 10.9 11.29 +0.71% 99,107 111,872,252
2024-10-14 10.85 11.45 10.69 11.21 +5.85% 91,058 101,228,901
2024-10-11 11.14 11.2 10.51 10.59 -5.95% 68,430 73,502,197
2024-10-10 11.28 11.74 11.06 11.26 +0.27% 66,279 75,268,836
2024-10-09 12.37 12.41 11.08 11.23 -11.99% 132,711 155,152,887
2024-10-08 13.5 13.53 11.6 12.76 +12.23% 161,357 202,257,497
2024-09-30 10.6 11.58 10.17 11.37 +12.24% 148,667 162,682,973
2024-09-27 9.82 10.35 9.72 10.13 +5.08% 59,687 59,703,289
2024-09-26 9.3 9.66 9.3 9.64 +2.55% 31,670 30,169,103
2024-09-25 9.38 9.6 9.28 9.4 +0.43% 32,761 31,006,645
2024-09-24 9.19 9.36 9 9.36 +2.41% 26,525 24,466,879
2024-09-23 9.06 9.2 8.99 9.14 +0.55% 20,502 18,690,815
2024-09-20 9.18 9.39 9.06 9.09 -0.87% 15,644 14,272,705
2024-09-19 9.13 9.37 9.05 9.17 +0.99% 19,543 18,005,228
2024-09-18 9.14 9.26 8.95 9.08 -0.77% 22,431 20,325,913
2024-09-13 9.32 9.44 9.15 9.15 -2.45% 19,341 17,850,934
2024-09-12 9.46 9.57 9.36 9.38 -0.85% 15,184 14,405,103
2024-09-11 9.5 9.62 9.42 9.46 -1.25% 14,682 13,951,129
2024-09-10 9.5 9.61 9.36 9.58 +1.05% 20,410 19,410,396
2024-09-09 9.45 9.57 9.26 9.48 +0.21% 19,049 18,013,178
2024-09-06 9.75 9.84 9.45 9.46 -2.67% 26,348 25,299,818
2024-09-05 9.73 9.87 9.7 9.72 -0.1% 21,274 20,806,232
2024-09-04 9.65 9.85 9.63 9.73 -0.41% 23,221 22,579,218
2024-09-03 9.7 9.88 9.66 9.77 +0.31% 18,154 17,723,564
2024-09-02 9.99 10.12 9.73 9.74 -2.21% 26,755 26,414,271
2024-08-30 9.86 10.13 9.84 9.96 +0.5% 37,218 37,414,741
2024-08-29 9.84 10 9.42 9.91 +3.88% 43,428 42,450,427
2024-08-28 9.45 9.73 9.35 9.54 +0.85% 22,287 21,301,726
2024-08-27 9.65 9.77 9.39 9.46 -2.77% 24,059 22,887,384
2024-08-26 9.58 9.84 9.39 9.73 +2.85% 30,062 29,067,066
2024-08-23 9.79 9.79 9.35 9.46 -3.27% 36,675 34,815,586
2024-08-22 10.03 10.15 9.7 9.78 -2.49% 39,848 39,337,193
2024-08-21 9.95 10.13 9.95 10.03 -0.3% 20,368 20,477,218
2024-08-20 10.28 10.49 9.99 10.06 -2.52% 39,059 39,418,490
2024-08-19 10.34 10.63 10.28 10.32 -1.15% 37,085 38,757,796
2024-08-16 10.61 10.67 10.39 10.44 -1.6% 47,828 50,266,480
2024-08-15 10.45 10.66 10.22 10.61 +1.43% 64,081 67,145,852
2024-08-14 10.2 10.7 10.2 10.46 +2.05% 67,960 71,255,670
2024-08-13 10.03 10.25 9.95 10.25 +1.59% 35,031 35,512,231
2024-08-12 10.33 10.4 10.03 10.09 -4.63% 58,231 59,211,849
2024-08-09 10.21 10.76 10.21 10.58 +2.62% 73,530 76,976,427
2024-08-08 10.8 10.8 10.26 10.31 -4.8% 73,145 76,376,631
2024-08-07 10.5 10.88 10.4 10.83 +4.44% 108,904 116,620,243
2024-08-06 10.3 10.48 10.08 10.37 +2.47% 65,222 67,210,594
2024-08-05 10.64 10.85 10.1 10.12 -4.98% 94,050 98,043,935
2024-08-02 10.9 11.08 10.62 10.65 -4.14% 117,467 127,226,229
2024-08-01 10.95 11.45 10.8 11.11 +0.18% 169,027 188,102,513
2024-07-31 10.66 11.2 10.52 11.09 +1.28% 218,987 238,600,774
2024-07-30 12.2 12.5 10.93 10.95 -7.67% 308,716 356,178,204
2024-07-29 9.88 11.86 9.83 11.86 +20.04% 280,500 321,393,726
2024-07-26 9.31 10.21 9.22 9.88 +7.16% 60,807 59,679,623
2024-07-25 9.08 9.38 8.81 9.22 +1.32% 24,754 22,512,333
2024-07-24 9.11 9.35 8.98 9.1 -0.98% 22,161 20,159,943
2024-07-23 9.35 9.45 9.15 9.19 -2.44% 15,728 14,606,174
2024-07-22 9.71 9.71 9.35 9.42 -1.05% 15,701 14,808,862
2024-07-19 9.34 9.66 9.26 9.52 +1.49% 19,783 18,836,372
2024-07-18 9.53 9.53 9.3 9.38 -2.09% 21,546 20,202,554
2024-07-17 10 10.07 9.58 9.58 -4.77% 23,904 23,271,659
2024-07-16 9.9 10.12 9.82 10.06 +1.72% 23,325 23,288,775
2024-07-15 10.31 10.36 9.82 9.89 -4.54% 41,192 41,170,794
2024-07-12 9.8 10.49 9.72 10.36 +6.47% 56,559 57,448,055
2024-07-11 9.41 9.75 9.25 9.73 +4.85% 28,525 27,421,483
2024-07-10 9.25 9.53 9.06 9.28 +1.42% 23,182 21,679,638
2024-07-09 9.1 9.2 8.89 9.15 +1.44% 19,819 17,969,865
2024-07-08 9.29 9.29 8.97 9.02 -2.91% 19,223 17,409,451
2024-07-05 9.26 9.49 9.14 9.29 -0.32% 18,813 17,364,781
2024-07-04 9.68 9.84 9.31 9.32 -3.82% 26,333 25,066,694
2024-07-03 9.85 9.99 9.67 9.69 -2.02% 19,482 19,055,945
2024-07-02 10.1 10.1 9.85 9.89 -0.9% 13,408 13,320,676
2024-07-01 10.02 10.23 9.76 9.98 +0.2% 26,328 26,202,220
2024-06-28 9.9 10.09 9.8 9.96 +1.12% 20,302 20,276,521
2024-06-27 10.2 10.22 9.81 9.85 -3.15% 27,788 27,813,881
2024-06-26 9.77 10.2 9.77 10.17 +2.42% 27,591 27,566,029
2024-06-25 9.88 10.25 9.82 9.93 +1.12% 35,048 35,212,268
2024-06-24 10.25 10.25 9.78 9.82 -4.38% 42,287 42,095,603
2024-06-21 10.2 10.38 10.07 10.27 -0.68% 26,238 26,935,493
2024-06-20 10.96 11.1 10.33 10.34 -6.43% 74,832 79,304,913
2024-06-19 11.15 11.39 11.05 11.05 -1.34% 50,350 56,493,855
2024-06-18 11.29 11.47 11.1 11.2 -0.71% 57,756 64,857,181
2024-06-17 11.21 11.67 11.14 11.28 -0.62% 57,518 65,366,599
2024-06-14 11.35 11.68 10.89 11.35 -1.65% 71,403 80,636,517
2024-06-13 11.85 12.3 11.44 11.54 -2.62% 105,160 123,766,308
2024-06-12 11.27 11.98 11.14 11.85 +3.58% 127,059 148,454,405
2024-06-11 11 11.57 10.6 11.44 +2.23% 114,887 127,005,828
2024-06-07 10.89 11.48 10.44 11.19 +4.38% 110,422 120,126,512
2024-06-06 11.53 11.68 10.53 10.72 -9.08% 129,364 141,877,245
2024-06-05 11.7 12.18 11.5 11.79 -4.15% 133,912 157,764,542
2024-06-04 11.3 12.76 11.12 12.3 +2.84% 207,648 248,725,761
2024-06-03 11.18 11.98 10.95 11.96 +8.43% 198,043 227,101,734
2024-05-31 10.3 12.07 10.25 11.03 +7.82% 174,785 191,772,990
2024-05-30 9.9 10.3 9.77 10.23 +1.59% 67,503 68,275,236
2024-05-29 9.83 10.19 9.61 10.07 +4.46% 43,126 42,788,060
2024-05-28 9.69 10.03 9.46 9.64 -0.62% 20,135 19,658,266
2024-05-27 9.7 9.84 9.45 9.7 -0.31% 16,625 15,951,685
2024-05-24 9.8 9.92 9.73 9.73 -1.52% 14,746 14,452,962
2024-05-23 10.04 10.06 9.85 9.88 -1.79% 14,463 14,376,491
2024-05-22 10.14 10.21 10.02 10.06 -0.59% 13,301 13,406,914
2024-05-21 10.19 10.27 9.97 10.12 -1.17% 21,810 21,985,469
2024-05-20 10.07 10.43 10.05 10.24 +1.49% 23,388 23,945,922
2024-05-17 9.81 10.13 9.81 10.09 +2.02% 23,218 23,265,557
2024-05-16 9.93 10.1 9.85 9.89 -0.5% 16,749 16,708,700
2024-05-15 10.1 10.24 9.87 9.94 -0.7% 20,172 20,266,317
2024-05-14 9.9 10.08 9.82 10.01 +1.11% 16,642 16,647,389
2024-05-13 10.05 10.05 9.76 9.9 -1.98% 22,063 21,834,043
2024-05-10 10.25 10.37 10.06 10.1 -1.37% 19,403 19,778,015
2024-05-09 10.16 10.34 10.16 10.24 -0.1% 23,746 24,348,424
2024-05-08 10.5 10.54 10.2 10.25 -2.1% 28,664 29,534,522
2024-05-07 10.1 10.53 10.05 10.47 +2.85% 38,828 40,294,149
2024-05-06 10.06 10.21 9.95 10.18 +2.31% 26,955 27,230,233
2024-04-30 9.96 10.08 9.83 9.95 +1.32% 30,940 30,885,824
2024-04-29 9.88 10.12 9.71 9.82 -0.41% 35,922 35,323,348
2024-04-26 9.53 9.86 9.44 9.86 +3.46% 32,949 31,980,505
2024-04-25 9.37 9.71 9.37 9.53 +0.42% 23,866 22,829,916
2024-04-24 9.26 9.51 9.17 9.49 +3.83% 30,576 28,694,828
2024-04-23 8.63 9.58 8.63 9.14 +5.91% 51,677 47,282,665
2024-04-22 8.61 8.8 8.22 8.63 -0.35% 27,240 23,413,855
2024-04-19 8.75 8.79 8.53 8.66 -0.92% 24,695 21,348,862
2024-04-18 8.82 9.03 8.5 8.74 -1.35% 37,757 33,148,438
2024-04-17 8.2 8.9 8.11 8.86 +10.75% 39,484 34,292,319
2024-04-16 8.69 8.69 7.66 8 -7.94% 60,188 48,218,924
2024-04-15 9.34 9.48 8.48 8.69 -8.04% 48,229 42,616,519
2024-04-12 9.65 9.79 9.41 9.45 -2.68% 19,136 18,353,971
2024-04-11 9.85 9.94 9.66 9.71 -1.32% 21,302 20,830,774
2024-04-10 10.26 10.3 9.76 9.84 -4.37% 30,566 30,523,326
2024-04-09 9.57 10.45 9.57 10.29 +7.41% 54,231 54,663,486
2024-04-08 10 10.04 9.5 9.58 -4.01% 25,616 24,847,741
2024-04-03 10.15 10.16 9.91 9.98 -1.67% 16,262 16,257,833
2024-04-02 10.17 10.27 10.06 10.15 -0.2% 23,752 24,140,792
2024-04-01 9.95 10.24 9.95 10.17 +2.21% 39,319 39,826,424
2024-03-29 10 10.17 9.76 9.95 +0.2% 25,443 25,283,754
2024-03-28 9.7 10.27 9.7 9.93 +1.53% 31,244 31,036,362
2024-03-27 10.04 10.1 9.77 9.78 -3.36% 29,466 29,156,096
2024-03-26 9.82 10.18 9.79 10.12 +2.33% 43,546 43,355,020
2024-03-25 10.3 10.49 9.85 9.89 -6.34% 78,649 79,303,387
2024-03-22 10.25 11.3 10.11 10.56 +2.72% 67,080 71,311,515
2024-03-21 10.17 10.47 10.02 10.28 +1.38% 36,557 37,412,570
2024-03-20 10.1 10.22 10.02 10.14 +0.8% 23,098 23,386,005
2024-03-19 10.2 10.2 10.04 10.06 -1.37% 30,158 30,475,168
2024-03-18 9.76 10.25 9.76 10.2 +5.59% 49,208 49,512,885
2024-03-15 9.54 9.67 9.41 9.66 +1.26% 30,273 29,016,018
2024-03-14 9.59 9.66 9.36 9.54 -0.31% 36,349 34,598,603
2024-03-13 9.64 9.77 9.51 9.57 -1.14% 35,965 34,612,600
2024-03-12 9.31 9.85 9.31 9.68 +4.2% 51,419 49,379,391
2024-03-11 8.92 9.35 8.78 9.29 +4.15% 43,829 39,822,131
2024-03-08 8.87 9 8.81 8.92 -0.22% 21,729 19,331,006
2024-03-07 9.03 9.2 8.89 8.94 -0.67% 23,654 21,397,139
2024-03-06 9.11 9.14 8.77 9 -1.21% 31,341 28,057,597
2024-03-05 9.09 9.28 8.98 9.11 -0.44% 38,015 34,740,376
2024-03-04 8.87 9.25 8.73 9.15 +3.51% 50,291 45,381,704
2024-03-01 8.77 8.99 8.72 8.84 +0.57% 33,803 29,907,902
2024-02-29 8.23 8.81 8.16 8.79 +4.89% 51,697 44,441,202
2024-02-28 9.46 9.75 8.3 8.38 -11.23% 96,478 87,524,090
2024-02-27 8.97 9.45 8.85 9.44 +5.83% 48,681 44,609,277
2024-02-26 8.7 9.08 8.63 8.92 +2.65% 49,386 43,773,043
2024-02-23 8.2 8.74 8.16 8.69 +6.89% 52,949 44,616,948
2024-02-22 7.81 8.13 7.81 8.13 +2.39% 30,986 24,972,896
2024-02-21 7.71 8.27 7.61 7.94 +2.19% 56,149 45,095,043
2024-02-20 7.62 8 7.38 7.77 +1.97% 57,140 44,103,089
2024-02-19 7.1 8 7.08 7.62 +8.55% 75,999 57,164,607
2024-02-08 6.29 7.02 5.92 7.02 +10.03% 82,585 53,696,761
2024-02-07 6.64 7.13 6.19 6.38 -2.6% 98,552 65,466,477
2024-02-06 6.7 6.88 5.78 6.55 -2.24% 81,411 51,315,323
2024-02-05 7.7 7.73 6.36 6.7 -13.77% 81,019 55,939,496
2024-02-02 8.44 8.58 7.39 7.77 -8.05% 60,070 47,707,751
2024-02-01 8.67 8.67 8.18 8.45 -2.65% 50,979 42,840,726
2024-01-31 9.04 9.2 8.6 8.68 -5.24% 43,560 38,653,940
2024-01-30 9.5 9.62 9.13 9.16 -3.38% 30,136 28,231,458
2024-01-29 9.93 9.99 9.46 9.48 -4.15% 29,227 28,166,103
2024-01-26 10.03 10.17 9.89 9.89 -1.4% 22,317 22,382,805
2024-01-25 9.8 10.03 9.66 10.03 +3.19% 23,799 23,551,350
2024-01-24 9.69 9.87 9.35 9.72 +0.31% 31,365 30,113,945
2024-01-23 9.76 9.91 9.57 9.69 -1.62% 29,132 28,264,617
2024-01-22 10.44 10.45 9.61 9.85 -5.65% 36,125 36,228,318
2024-01-19 10.42 10.63 10.42 10.44 -0.19% 19,404 20,370,717
2024-01-18 10.64 10.77 10.11 10.46 -2.06% 40,216 41,698,109
2024-01-17 11.14 11.14 10.68 10.68 -3.7% 16,666 18,119,990
2024-01-16 11.03 11.21 10.91 11.09 +0.73% 20,974 23,171,387
2024-01-15 11.2 11.23 10.96 11.01 -1.78% 19,449 21,493,927
2024-01-12 11.41 11.5 11.2 11.21 -1.75% 16,623 18,841,093
2024-01-11 11.15 11.44 11.14 11.41 +2.33% 19,207 21,700,539
2024-01-10 11.55 11.55 11.13 11.15 -2.19% 21,820 24,513,544
2024-01-09 11.36 11.64 11.32 11.4 +0.53% 17,730 20,305,815
2024-01-08 11.75 11.75 11.33 11.34 -3.08% 20,169 23,208,366
2024-01-05 11.87 12.1 11.63 11.7 -1.43% 17,719 20,945,663
2024-01-04 11.85 12 11.78 11.87 +0.17% 14,765 17,550,990
2024-01-03 12.23 12.25 11.78 11.85 -2.15% 21,515 25,606,210
2024-01-02 12.14 12.28 12.02 12.11 +0.58% 20,675 25,145,309

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

цЮЧц┤ЛшГ╜ц║Р 601222

近三个月

щУЦцШМчзСцКА 001270

近期数据

щЗСхКЫц░╕чгБ 300748

近半年

щХЗц┤ЛхПСх▒Х 603213

2023年全年

хИЫцЦ░цЦ░цЭР 600361

近半年

хУИцКХшВбф╗╜ 600864

近半年

ц▓Гх░Фх╛╖ 688028

2022-2023两年

ф║ЪцШЯщФЪщУ╛ 601890

2024年一季度

х╖Эч╜Сф╝ахкТ 300987

2023年全年

ф╣РцнМшВбф╗╜ 300729

2022-2023两年

热门概念板块

半导体

хглхЕ░х╛о (600460)

2024年至今
数字经济

хНОшГЬхдйцИР (600410)

近半年
新能源汽车

щХ┐хЯОц▒╜ш╜ж (601633)

近半年
AI人工智能
生物医药

цБТчСЮхМ╗шНп (600276)

2024年至今
虚拟现实

хРМшК▒щб║ (300033)

2022-2023两年
区块链
元宇宙

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