чЩ╛щВжчзСцКА 300736

数据更新至:

添加到对比分析

8.80 +0.11%

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

8.8
+0.11% +0.01
8.79
开盘价
8.84
最高价
8.62
最低价
35,810
成交量
数据更新至: 2025-03-25

技术指标

9.31
MA5 (5日均线)
9.60
MA10 (10日均线)
9.73
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 8.79 8.84 8.62 8.8 +0.11% 35,810 31,184,321
2025-03-24 9.37 9.4 8.61 8.79 -5.89% 90,743 81,013,421
2025-03-21 9.88 9.88 9.34 9.34 -4.6% 67,091 63,784,094
2025-03-20 9.9 9.96 9.75 9.79 -0.61% 37,604 37,031,772
2025-03-19 10 10.15 9.8 9.85 -2.18% 45,234 44,851,969
2025-03-18 9.89 10.1 9.88 10.07 +1.21% 52,193 52,163,350
2025-03-17 9.77 9.98 9.71 9.95 -1.19% 68,880 67,805,321
2025-03-14 9.55 10.1 9.46 10.07 +5.33% 100,704 99,305,484
2025-03-13 9.8 9.8 9.37 9.56 -2.05% 52,471 49,949,118
2025-03-12 9.74 9.89 9.65 9.76 +0.93% 46,682 45,643,825
2025-03-11 9.61 9.71 9.5 9.67 -0.31% 50,509 48,585,407
2025-03-10 9.68 9.8 9.57 9.7 +0.21% 43,448 42,062,297
2025-03-07 9.91 9.97 9.63 9.68 -2.71% 51,007 49,942,964
2025-03-06 9.84 10.05 9.79 9.95 +1.32% 54,691 54,371,993
2025-03-05 9.98 10.17 9.67 9.82 -1.21% 52,443 51,352,345
2025-03-04 9.68 9.94 9.48 9.94 +2.79% 49,603 48,651,195
2025-03-03 9.77 9.95 9.6 9.67 -1.02% 47,676 46,708,540
2025-02-28 10.15 10.17 9.76 9.77 -3.74% 60,591 60,008,067
2025-02-27 10.26 10.3 9.98 10.15 -1.07% 61,142 61,867,072
2025-02-26 10.32 10.37 10.14 10.26 +0.59% 60,075 61,627,069
2025-02-25 10.1 10.42 10.05 10.2 -0.78% 47,402 48,650,514
2025-02-24 10.12 10.35 9.98 10.28 +1.58% 66,078 67,319,283
2025-02-21 10.26 10.3 9.95 10.12 -1.17% 54,884 55,286,664
2025-02-20 10.2 10.3 10.07 10.24 +0.59% 38,842 39,535,406
2025-02-19 9.89 10.21 9.88 10.18 +3.04% 46,096 46,499,281
2025-02-18 10.38 10.38 9.86 9.88 -4.36% 62,576 63,155,654
2025-02-17 10.23 10.48 10.16 10.33 +1.67% 52,726 54,573,933
2025-02-14 10.13 10.2 10.01 10.16 +0.2% 48,088 48,689,497
2025-02-13 10.42 10.42 10.12 10.14 -1.74% 53,605 54,718,415
2025-02-12 10.38 10.43 10.2 10.32 -0.58% 47,142 48,533,035
2025-02-11 10.37 10.52 10.11 10.38 +0.58% 63,642 65,568,911
2025-02-10 9.99 10.34 9.99 10.32 +3.41% 60,006 61,097,395
2025-02-07 9.99 10.17 9.81 9.98 +0.81% 72,065 72,136,816
2025-02-06 9.75 9.92 9.42 9.9 +2.91% 71,731 70,044,242
2025-02-05 9.38 9.62 9.3 9.62 +4.45% 62,191 59,067,319
2025-01-27 9.35 9.48 9.13 9.21 -0.11% 52,907 49,300,640
2025-01-24 9.12 9.29 9.03 9.22 +1.54% 52,649 48,250,042
2025-01-23 9.34 9.55 9.08 9.08 -1.3% 68,012 63,605,810
2025-01-22 9.33 9.45 9.12 9.2 -1.39% 58,717 54,201,555
2025-01-21 9.55 9.75 9.2 9.33 -1.69% 53,437 49,982,899
2025-01-20 9.49 9.61 9.12 9.49 +2.48% 70,573 66,679,883
2025-01-17 9.47 9.5 9.18 9.26 -2.22% 57,516 53,406,652
2025-01-16 9.41 9.6 9.28 9.47 +1.61% 61,849 58,487,113
2025-01-15 9.48 9.67 9.27 9.32 -1.69% 81,680 77,236,796
2025-01-14 8.84 9.48 8.84 9.48 +8.1% 95,572 88,696,219
2025-01-13 8.77 8.86 8.39 8.77 -0.23% 56,054 48,553,475
2025-01-10 9.34 9.41 8.79 8.79 -5.99% 67,762 61,555,803
2025-01-09 9.33 9.53 9.15 9.35 +0.21% 75,740 70,962,639
2025-01-08 9.41 9.79 9.08 9.33 -0.53% 126,291 118,545,961
2025-01-07 8.8 9.39 8.8 9.38 +5.99% 106,784 97,194,235
2025-01-06 9.15 9.31 8.68 8.85 -6.84% 134,777 120,022,346
2025-01-03 9.51 10.81 8.91 9.5 0% 191,312 184,338,856
2025-01-02 9.54 9.96 9.36 9.5 -1.35% 72,476 69,932,460
2024-12-31 10.1 10.2 9.52 9.63 -3.99% 75,031 73,648,954
2024-12-30 10.34 10.6 9.77 10.03 -3.09% 66,432 66,802,840
2024-12-27 10.31 10.65 10.12 10.35 +1.27% 73,343 76,706,048
2024-12-26 9.91 10.31 9.9 10.22 +2% 76,498 77,938,062
2024-12-25 10.57 10.63 9.71 10.02 -5.2% 105,326 105,817,011
2024-12-24 11.14 11.3 10.32 10.57 -4.77% 126,945 135,176,363
2024-12-23 12.4 12.48 10.85 11.1 -10.48% 186,754 213,863,622
2024-12-20 11.52 12.62 11.52 12.4 +6.71% 189,690 231,786,159
2024-12-19 11.61 11.8 11.3 11.62 -1.94% 97,423 112,216,401
2024-12-18 11.61 12.07 11.1 11.85 +2.51% 134,992 157,489,781
2024-12-17 12.59 12.6 11.5 11.56 -7.3% 155,771 185,001,633
2024-12-16 12.75 13.26 12.31 12.47 -2.2% 171,591 217,707,329
2024-12-13 13.55 13.7 12.7 12.75 -8.27% 292,692 381,352,904
2024-12-12 14.6 14.95 13.48 13.9 +2.36% 369,759 517,156,185
2024-12-11 12.3 14.5 12.18 13.58 +8.99% 398,278 534,195,626
2024-12-10 12.06 12.59 11.75 12.46 +6.04% 242,967 300,168,041
2024-12-09 11.69 12.06 11.53 11.75 +0.69% 113,978 134,447,412
2024-12-06 11.47 11.99 11.1 11.67 +2.19% 137,769 158,985,946
2024-12-05 11.3 11.49 11.17 11.42 +1.51% 77,917 88,789,548
2024-12-04 11.61 11.67 11.18 11.25 -3.76% 115,307 131,232,516
2024-12-03 11.91 12.18 11.57 11.69 -3.55% 167,709 196,853,625
2024-12-02 12.03 12.78 11.92 12.12 +3.41% 218,580 266,866,149
2024-11-29 12.1 12.1 11.47 11.72 -5.18% 216,274 254,367,098
2024-11-28 11.85 12.92 11.65 12.36 +4.83% 310,568 376,598,255
2024-11-27 10.88 12.48 10.88 11.79 +9.07% 265,604 308,770,371
2024-11-26 11.21 11.5 10.75 10.81 -4.17% 146,585 162,848,598
2024-11-25 11.37 11.4 10.51 11.28 -1.31% 191,680 210,748,035
2024-11-22 10.51 12.32 10.38 11.43 +8.65% 285,452 327,562,419
2024-11-21 10.69 10.8 10.34 10.52 -1.03% 65,984 69,456,642
2024-11-20 10.34 10.73 10.29 10.63 +2.31% 75,222 79,456,901
2024-11-19 10.1 10.41 9.96 10.39 +3.38% 75,435 76,741,670
2024-11-18 10.85 11.01 10 10.05 -6.51% 93,199 94,983,285
2024-11-15 10.86 11.38 10.75 10.75 -1.01% 80,710 89,142,939
2024-11-14 11.43 11.44 10.85 10.86 -4.99% 69,890 77,392,500
2024-11-13 11.27 11.43 10.88 11.43 +0.97% 88,734 99,516,490
2024-11-12 11.6 11.79 11.2 11.32 -1.82% 121,583 139,738,065
2024-11-11 11.09 11.58 11.08 11.53 +3.13% 121,559 137,914,537
2024-11-08 11 11.38 10.81 11.18 +2.66% 128,328 142,712,498
2024-11-07 10.73 10.89 10.5 10.89 +1.49% 104,443 112,104,340
2024-11-06 10.5 10.94 10.5 10.73 +2.98% 113,124 121,639,768
2024-11-05 10.22 10.47 10.22 10.42 +2.16% 95,313 98,730,631
2024-11-04 9.95 10.21 9.82 10.2 +1.8% 67,270 68,076,592
2024-11-01 10.91 11.08 9.98 10.02 -8.16% 124,247 128,388,373
2024-10-31 10.92 10.99 10.78 10.91 -0.82% 99,884 108,751,374
2024-10-30 11.21 11.34 10.73 11 -3.25% 125,589 137,316,169
2024-10-29 11.05 11.68 10.72 11.37 +2.71% 212,183 238,902,868
2024-10-28 10.46 11.09 10.46 11.07 +5.83% 133,464 144,890,019
2024-10-25 10.34 10.63 10.31 10.46 +1.65% 87,901 92,122,201
2024-10-24 10.34 10.39 10.23 10.29 -0.87% 59,628 61,425,870
2024-10-23 10.58 10.66 10.29 10.38 -1.98% 102,313 106,949,927
2024-10-22 10.6 10.66 10.4 10.59 -0.09% 91,933 96,885,810
2024-10-21 10.42 10.7 10.32 10.6 +1.83% 129,398 136,256,651
2024-10-18 10 10.61 9.89 10.41 +3.17% 125,923 130,053,702
2024-10-17 10.15 10.45 10.04 10.09 +0.5% 92,947 95,061,952
2024-10-16 9.96 10.18 9.82 10.04 -0.1% 79,913 80,196,990
2024-10-15 10.33 10.45 10.01 10.05 -2.24% 96,760 98,972,710
2024-10-14 9.99 10.3 9.79 10.28 +4.26% 115,975 116,881,485
2024-10-11 10.32 10.56 9.72 9.86 -3.24% 129,520 130,441,238
2024-10-10 10.5 10.78 9.94 10.19 +0.3% 147,092 151,754,773
2024-10-09 12 12.01 10.16 10.16 -20% 208,607 231,121,942
2024-10-08 13 13.04 11.35 12.7 +12.39% 300,364 370,000,417
2024-09-30 10.18 11.38 9.63 11.3 +17.46% 287,514 299,043,247
2024-09-27 9.18 9.79 9.11 9.62 +6.06% 187,904 176,931,504
2024-09-26 8.95 9.1 8.73 9.07 +1.45% 147,134 131,658,998
2024-09-25 8.69 9.2 8.64 8.94 +3.83% 169,413 151,030,953
2024-09-24 8.4 8.64 8.27 8.61 +3.73% 129,100 109,390,503
2024-09-23 8.44 8.55 8.25 8.3 -1.31% 86,977 72,718,668
2024-09-20 8.6 8.65 8.36 8.41 -1.41% 122,153 103,202,119
2024-09-19 8.2 8.83 8.2 8.53 +6.49% 166,921 141,571,456
2024-09-18 8.31 8.4 7.77 8.01 -3.61% 134,255 107,301,401
2024-09-13 8.95 8.96 8.3 8.31 -6.73% 170,307 144,579,362
2024-09-12 9.1 9.2 8.83 8.91 -3.78% 179,390 160,645,678
2024-09-11 9.29 9.55 8.74 9.26 +0.65% 228,740 210,724,099
2024-09-10 9.5 9.66 8.91 9.2 -8.55% 304,490 278,998,431
2024-09-09 8.24 10.33 8.23 10.06 +13.67% 438,403 414,770,471
2024-09-06 8.07 9.71 8.06 8.85 +9.39% 423,663 393,220,167
2024-09-05 7.93 8.13 7.88 8.09 +2.02% 44,534 35,714,927
2024-09-04 8.02 8.12 7.81 7.93 -2.34% 46,307 36,775,539
2024-09-03 7.95 8.14 7.89 8.12 +2.14% 49,907 40,072,041
2024-09-02 8.13 8.4 7.92 7.95 -2.21% 68,709 55,926,381
2024-08-30 7.82 8.24 7.78 8.13 +4.9% 89,446 72,360,598
2024-08-29 7.32 7.84 7.3 7.75 +4.17% 70,263 53,816,860
2024-08-28 7.36 7.57 7.25 7.44 +0.4% 50,613 37,803,519
2024-08-27 7.78 7.82 7.36 7.41 -4.76% 72,654 54,560,854
2024-08-26 7.62 7.81 7.48 7.78 +3.46% 71,801 55,371,420
2024-08-23 7.73 7.73 7.38 7.52 -3.09% 75,887 57,217,647
2024-08-22 8.02 8.12 7.7 7.76 -3.48% 84,855 66,671,288
2024-08-21 8.17 8.4 7.97 8.04 -2.9% 105,175 85,789,367
2024-08-20 8.79 8.83 8.23 8.28 -3.94% 110,119 92,818,485
2024-08-19 8.87 9.14 8.6 8.62 -2.16% 155,250 137,129,487
2024-08-16 8.34 8.88 8.34 8.81 +5.76% 159,682 138,834,003
2024-08-15 8.17 8.4 8.1 8.33 +1.34% 53,965 44,737,208
2024-08-14 8.19 8.38 8.16 8.22 +0.12% 46,703 38,455,065
2024-08-13 8.2 8.23 8.07 8.21 +0.37% 50,053 40,788,079
2024-08-12 8.3 8.47 8.14 8.18 -1.8% 70,312 58,558,749
2024-08-09 8.4 8.48 8.27 8.33 -1.19% 71,536 59,749,005
2024-08-08 8.17 8.48 7.99 8.43 +2.93% 102,229 84,761,637
2024-08-07 8.19 8.23 8.11 8.19 +0.37% 57,907 47,314,340
2024-08-06 8.1 8.16 7.93 8.16 +3.03% 85,360 68,907,907
2024-08-05 8.11 8.31 7.91 7.92 -4% 94,886 76,956,818
2024-08-02 8.44 8.51 8.18 8.25 -2.83% 106,268 88,518,237
2024-08-01 8.4 8.68 8.3 8.49 +1.56% 124,330 105,893,367
2024-07-31 8.09 8.45 8.08 8.36 +3.21% 112,752 93,494,547
2024-07-30 7.98 8.34 7.95 8.1 +1% 104,497 85,084,479
2024-07-29 7.76 8.07 7.72 8.02 +2.43% 107,153 84,350,361
2024-07-26 7.81 7.93 7.73 7.83 +0.13% 80,273 62,752,413
2024-07-25 7.88 7.92 7.63 7.82 -1.01% 84,291 65,567,228
2024-07-24 7.98 8.18 7.88 7.9 -1.62% 79,758 63,906,168
2024-07-23 8.27 8.35 7.98 8.03 -3.25% 111,924 91,535,355
2024-07-22 7.99 8.3 7.83 8.3 +4.27% 126,286 102,344,991
2024-07-19 7.9 8.24 7.84 7.96 0% 118,839 95,753,059
2024-07-18 8.04 8.05 7.74 7.96 -2.57% 126,608 99,684,432
2024-07-17 8.5 8.51 8.09 8.17 -5% 141,280 116,859,643
2024-07-16 8.6 8.77 8.51 8.6 +0.23% 88,654 76,444,011
2024-07-15 8.96 9 8.55 8.58 -4.67% 113,597 98,817,296
2024-07-12 9.19 9.23 8.97 9 -2.49% 96,572 87,583,547
2024-07-11 9.19 9.51 9.07 9.23 +2.56% 133,665 123,801,872
2024-07-10 9.35 9.44 8.97 9 -3.74% 114,681 105,306,068
2024-07-09 9.21 9.48 8.84 9.35 0% 141,785 130,855,358
2024-07-08 10.15 10.21 9.27 9.35 -9.75% 149,749 144,680,211
2024-07-05 10.3 10.88 10.03 10.36 +0.58% 141,029 147,874,964
2024-07-04 10.99 10.99 10.15 10.3 -7.29% 164,876 173,956,464
2024-07-03 11.72 11.79 11.09 11.11 -5.85% 143,877 162,146,801
2024-07-02 12.29 12.5 11.76 11.8 -5.07% 155,816 186,122,635
2024-07-01 13.34 13.42 12.24 12.43 -11.47% 187,325 237,635,705
2024-06-28 13.33 15.29 13.33 14.04 -15.73% 311,840 441,311,407
2024-06-27 20.62 22.39 16.66 16.66 -20.02% 333,734 631,599,239
2024-06-26 17.81 20.89 17.8 20.83 +17.29% 162,690 311,964,420
2024-06-25 17.06 17.79 17.06 17.76 +4.29% 77,212 135,320,520
2024-06-24 17.6 17.81 16.79 17.03 -2.96% 51,484 88,886,890
2024-06-21 17.42 17.62 17.24 17.55 +0.29% 33,711 58,984,711
2024-06-20 17.38 17.65 17.3 17.5 +0.57% 48,848 85,335,114
2024-06-19 17.2 17.45 17.19 17.4 +1.22% 62,814 108,929,822
2024-06-18 17.3 17.47 16.95 17.19 -0.81% 56,630 97,073,477
2024-06-17 17.18 17.66 17.06 17.33 +0.17% 42,212 73,140,521
2024-06-14 16.59 17.38 16.25 17.3 +4.09% 71,559 120,578,848
2024-06-13 16.5 16.62 16.3 16.62 +0.73% 44,978 74,046,527
2024-06-12 16.45 16.66 16.3 16.5 +0.36% 32,545 53,700,703
2024-06-11 16.61 16.8 16.05 16.44 -2.08% 44,396 72,733,269
2024-06-07 17 17.02 15.29 16.79 -2.89% 81,864 134,489,267
2024-06-06 17.08 17.96 16.55 17.29 +0.41% 218,692 380,103,881
2024-06-05 16.11 17.23 16.11 17.22 +6.49% 83,710 141,256,082
2024-06-04 16.1 16.3 16.04 16.17 +0.06% 49,899 80,671,595
2024-06-03 16.18 16.3 15.63 16.16 -0.06% 42,577 68,420,309
2024-05-31 15.58 16.26 15.58 16.17 +3.85% 49,724 79,670,123
2024-05-30 15.56 15.71 15.41 15.57 -0.51% 38,791 60,291,915
2024-05-29 14.3 15.9 14.2 15.65 +9.21% 102,220 156,193,276
2024-05-28 14.83 14.92 13.7 14.33 -3.5% 78,301 110,587,757
2024-05-27 14.26 15.18 14.21 14.85 +4.28% 50,103 74,310,237
2024-05-24 14.25 14.58 13.95 14.24 -2.33% 56,820 81,545,491
2024-05-23 15.41 15.58 12.41 14.58 -6% 115,576 159,342,812
2024-05-22 15.75 16 15.4 15.51 -1.77% 28,287 44,364,483
2024-05-21 15.09 15.99 15 15.79 +4.29% 47,581 74,275,431
2024-05-20 15.15 15.19 15.03 15.14 0% 20,027 30,236,566
2024-05-17 15.07 15.18 15 15.14 +0.4% 16,487 24,886,389
2024-05-16 15.17 15.31 14.98 15.08 -0.33% 14,391 21,705,387
2024-05-15 15.19 15.27 15.01 15.13 -0.39% 17,139 25,959,567
2024-05-14 15 15.21 14.7 15.19 +0.26% 20,434 30,875,154
2024-05-13 15.49 15.49 14.94 15.15 -2.26% 24,452 36,893,550
2024-05-10 15.46 15.59 15.29 15.5 +0.06% 20,127 31,034,708
2024-05-09 15.5 15.62 15.3 15.49 -0.06% 31,011 47,978,983
2024-05-08 15.53 15.59 15.33 15.5 +0.13% 21,366 33,093,098
2024-05-07 15.39 15.55 15.3 15.48 +0.52% 20,022 30,897,372
2024-05-06 15.52 15.79 15.09 15.4 -0.77% 36,186 55,325,612
2024-04-30 15.52 15.62 15.4 15.52 +0.32% 32,046 49,654,218
2024-04-29 15.6 15.77 15.36 15.47 -1.96% 41,834 64,984,191
2024-04-26 15.5 15.97 15.05 15.78 +4.64% 98,858 153,936,812
2024-04-25 14.83 15.11 14.72 15.08 +1.89% 35,551 53,192,751
2024-04-24 14.65 14.85 14.51 14.8 +0.82% 26,499 38,888,360
2024-04-23 14.65 14.68 14.32 14.68 0% 41,036 59,523,336
2024-04-22 14.69 14.79 14.07 14.68 -0.94% 47,395 68,332,347
2024-04-19 15.07 15.2 14.64 14.82 -1.66% 25,618 38,103,785
2024-04-18 15.31 15.37 14.84 15.07 -1.25% 28,522 43,046,350
2024-04-17 14.51 15.31 14.36 15.26 +6.05% 37,258 55,521,639
2024-04-16 15.22 15.22 13.96 14.39 -5.7% 42,303 60,990,469
2024-04-15 15.6 15.76 14.75 15.26 -2.18% 37,511 56,636,183
2024-04-12 15.47 15.65 15.36 15.6 +0.91% 15,591 24,125,654
2024-04-11 15.34 15.5 15.21 15.46 +0.78% 15,816 24,297,344
2024-04-10 15.54 15.54 15 15.34 -1.29% 26,614 40,341,127
2024-04-09 15.66 15.66 15.17 15.54 +0.06% 21,943 33,717,255
2024-04-08 15.91 15.91 15.46 15.53 -2.39% 21,230 33,157,526
2024-04-03 15.89 16 15.6 15.91 +0.13% 35,074 55,440,057
2024-04-02 16.1 16.25 15.71 15.89 -2.22% 38,396 61,233,354
2024-04-01 16.01 16.99 15 16.25 +0.18% 100,601 161,037,957
2024-03-29 15.35 16.22 15.33 16.22 +5.74% 73,417 116,738,620
2024-03-28 14.47 15.5 14.25 15.34 +6.31% 63,135 94,410,299
2024-03-27 14.61 14.81 14.35 14.43 -1.5% 22,131 32,119,652
2024-03-26 14.6 14.82 14.41 14.65 0% 25,621 37,333,172
2024-03-25 14.94 14.94 14.56 14.65 -1.35% 26,430 38,768,726
2024-03-22 14.85 15.11 14.76 14.85 -0.67% 36,850 54,946,185
2024-03-21 14.97 15.05 14.71 14.95 +1.15% 34,198 50,959,685
2024-03-20 14.61 14.92 14.54 14.78 +1.16% 41,013 60,408,304
2024-03-19 14.37 14.69 14.31 14.61 +1.53% 25,152 36,622,177
2024-03-18 14.58 14.59 14.25 14.39 -0.35% 22,128 31,744,772
2024-03-15 14.27 14.44 14.21 14.44 +1.19% 17,901 25,643,352
2024-03-14 14.24 14.44 14.1 14.27 +0.14% 22,790 32,502,243
2024-03-13 14.66 14.81 13.8 14.25 -2.4% 40,866 58,175,148
2024-03-12 14.72 15.2 14.4 14.6 -1.02% 81,014 119,694,673
2024-03-11 14 14.75 14 14.75 +4.83% 52,048 75,291,158
2024-03-08 13.42 14.15 13.35 14.07 +3.76% 50,705 70,355,080
2024-03-07 13.17 13.63 13.17 13.56 +2.57% 62,384 83,847,578
2024-03-06 12.72 13.24 12.72 13.22 +2.8% 21,724 28,352,083
2024-03-05 12.7 13.13 12.6 12.86 +0.47% 18,325 23,565,592
2024-03-04 12.25 12.85 12.24 12.8 +4.23% 34,860 43,751,441
2024-03-01 12.2 12.43 12.01 12.28 +0.57% 18,642 22,652,084
2024-02-29 12.06 12.26 11.85 12.21 +0.74% 28,561 34,571,227
2024-02-28 12.66 12.99 12 12.12 -3.96% 33,546 41,692,512
2024-02-27 12.41 12.67 12.37 12.62 +1.77% 17,596 22,138,190
2024-02-26 12.45 12.73 12.28 12.4 -0.64% 25,754 32,131,207
2024-02-23 12.05 12.6 12 12.48 +3.57% 48,257 59,708,917
2024-02-22 11.93 12.12 11.93 12.05 +0.33% 19,066 22,903,395
2024-02-21 11.82 12.08 11.81 12.01 +1.09% 24,789 29,663,849
2024-02-20 11.8 12.02 11.75 11.88 -0.59% 16,928 20,100,874
2024-02-19 11.63 12.22 11.63 11.95 +1.7% 25,888 30,669,363
2024-02-08 10.8 11.77 10.45 11.75 +7.4% 42,035 46,199,769
2024-02-07 11.37 11.4 10.49 10.94 -3.36% 32,153 35,335,360
2024-02-06 10.75 11.61 10.25 11.32 +4.33% 55,869 61,150,317
2024-02-05 12.2 12.24 10.65 10.85 -12.5% 50,556 57,276,096
2024-02-02 12.62 12.82 11.47 12.4 -1.59% 56,479 68,708,181
2024-02-01 12.61 12.89 11.66 12.6 -3.15% 79,108 97,033,432
2024-01-31 12.92 13.14 11.66 13.01 0% 85,046 106,255,322
2024-01-30 13.25 13.43 12.85 13.01 -2.62% 42,902 56,154,543
2024-01-29 13.6 13.8 13.19 13.36 -2.48% 49,705 66,373,354
2024-01-26 13.56 14.05 13.23 13.7 +1.56% 72,284 98,954,190
2024-01-25 12.41 13.65 12.15 13.49 +9.85% 85,687 112,907,417
2024-01-24 12.12 12.43 11.79 12.28 +1.32% 38,693 46,772,475
2024-01-23 11.86 12.2 11.6 12.12 +0.83% 58,785 69,728,807
2024-01-22 12.02 12.12 11.7 12.02 -1.72% 60,757 72,480,881
2024-01-19 12.64 12.64 11.85 12.23 -3.93% 59,432 71,717,898
2024-01-18 12.17 12.73 11.74 12.73 +4.17% 51,361 62,336,889
2024-01-17 12.48 12.61 12.16 12.22 -1.69% 28,557 35,242,333
2024-01-16 12.43 12.6 12.01 12.43 -0.48% 67,116 82,556,348
2024-01-15 12.44 12.56 12.15 12.49 +0.4% 40,321 49,878,084
2024-01-12 12.65 12.75 12.43 12.44 -1.27% 16,781 21,140,102
2024-01-11 12.46 12.69 12.39 12.6 +1.53% 20,041 25,210,268
2024-01-10 12.8 12.8 12.24 12.41 -1.59% 24,364 30,262,069
2024-01-09 12.42 12.84 12.42 12.61 +1.69% 37,747 47,721,926
2024-01-08 13.01 13.01 12.4 12.4 -2.9% 30,037 37,672,988
2024-01-05 13.3 13.33 12.7 12.77 -3.7% 25,802 33,414,157
2024-01-04 13.58 13.6 13.14 13.26 -0.82% 29,667 39,365,644
2024-01-03 13.25 13.66 13.13 13.37 +0.91% 56,256 75,683,988
2024-01-02 12.86 13.4 12.83 13.25 +3.76% 67,208 88,510,813

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

щЗНх║ЖчЗГц░Ф 600917

2022-2023两年

хНОшЗ┤щЕТшбМ 300755

近期数据

хпМцШецЯУч╗З 605189

2023年全年

чСЮф╕░хЕЙчФ╡ 300241

2024年至今

чзСхИЫцЦ░ц║Р 300731

2023年全年

цАЭш┐ЫцЩ║шГ╜ 003025

近三个月

шИкхПСхКихКЫ 600893

近半年

ф╕нщАЪховш╜ж 000957

近半年

ц▒ЯчАЪцЦ░цЭР 603281

2024年至今

хЕих┐ЧчзСцКА 300458

2024年一季度

热门概念板块

大数据

чзСхИЫф┐бцБп (300730)

近半年
新能源汽车

хоБх╛╖цЧ╢ф╗г (300750)

近半年
5G通信
芯片

хМЧф║мхРЫцнг (300223)

2024年一季度
云计算

ц╡╖щЗПцХ░цНо (603138)

2024年一季度
区块链

ч╜Схо┐чзСцКА (300017)

近期数据
生物医药

хдНцШЯхМ╗шНп (600196)

近三个月
军工

ф╕нчЫ┤шВбф╗╜ (600038)

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