хеещгЮцХ░цНо 300738

数据更新至:

添加到对比分析

22.73 -5.25%

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

22.73
-5.25% -1.26
23.78
开盘价
23.95
最高价
22.43
最低价
567,519
成交量
数据更新至: 2025-03-25

技术指标

24.42
MA5 (5日均线)
25.50
MA10 (10日均线)
24.54
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 23.78 23.95 22.43 22.73 -5.25% 567,519 1,307,997,038
2025-03-24 23.85 24.22 22.73 23.99 -1.19% 1,017,794 2,380,348,225
2025-03-21 24.51 25.33 24.1 24.28 -2.41% 961,812 2,372,799,117
2025-03-20 25.5 26.15 24.74 24.88 -5.07% 1,151,862 2,910,702,321
2025-03-19 26.23 27.98 26.02 26.21 -2.96% 1,124,059 3,000,775,670
2025-03-18 27.2 28.38 26.4 27.01 +0.82% 1,339,388 3,680,562,786
2025-03-17 26.88 27.5 26.39 26.79 -2.93% 1,102,250 2,962,826,845
2025-03-14 24.8 27.96 24.52 27.6 +8.24% 1,848,525 4,851,434,491
2025-03-13 25.65 26.2 23.85 25.5 -1.92% 1,772,085 4,416,403,744
2025-03-12 26.07 28.88 25.54 26 -0.27% 2,143,549 5,802,296,485
2025-03-11 24.4 26.23 24.4 26.07 +7.02% 1,557,549 3,937,073,111
2025-03-10 24.68 25.53 23.94 24.36 -4.47% 1,264,189 3,118,191,720
2025-03-07 24 26.87 24 25.5 +2.08% 2,267,912 5,767,650,744
2025-03-06 23.19 26.18 22.66 24.98 +10.78% 2,307,319 5,526,250,890
2025-03-05 22.25 22.8 21.64 22.55 +4.16% 1,419,857 3,168,487,944
2025-03-04 20.41 21.91 20.41 21.65 +2.75% 1,115,626 2,377,749,096
2025-03-03 22.61 22.7 20.72 21.07 -5.85% 1,436,964 3,076,255,764
2025-02-28 23.8 24.3 21.8 22.38 -10.05% 1,905,438 4,334,898,503
2025-02-27 22.41 26.03 21.76 24.88 +11.02% 2,528,133 5,895,538,863
2025-02-26 22.8 24.93 22.12 22.41 -2.99% 2,257,975 5,266,997,929
2025-02-25 21 24.48 20.9 23.1 +4.05% 2,299,218 5,252,850,965
2025-02-24 22.2 23 21.5 22.2 -7.11% 2,643,377 5,878,277,661
2025-02-21 22.77 23.9 21 23.9 +19.98% 3,634,003 8,194,002,266
2025-02-20 16.73 19.92 16.6 19.92 +20% 1,756,738 3,194,031,630
2025-02-19 15.9 16.71 15.7 16.6 +5.2% 1,186,648 1,928,165,374
2025-02-18 16.74 17 15.71 15.78 -9.47% 1,621,233 2,648,673,333
2025-02-17 17.6 18.69 17.14 17.43 +4.12% 2,101,492 3,737,262,159
2025-02-14 15.9 17.25 15.51 16.74 +6.22% 2,227,205 3,655,743,275
2025-02-13 15.59 16.24 15.16 15.76 +1.81% 1,785,753 2,809,539,555
2025-02-12 15.37 15.88 15.32 15.48 +2.72% 1,241,919 1,934,256,661
2025-02-11 15.49 15.49 14.99 15.07 -3.58% 1,310,823 1,996,915,083
2025-02-10 15.17 15.99 15 15.63 +5.54% 1,630,629 2,535,959,407
2025-02-07 14.6 15.25 14.5 14.81 +1.79% 1,389,854 2,069,325,429
2025-02-06 14.3 14.66 14.04 14.55 +1.54% 1,032,721 1,486,994,487
2025-02-05 13.66 14.73 13.6 14.33 +9.14% 1,255,813 1,767,228,524
2025-01-27 14.07 14.1 13.12 13.13 -5.47% 719,387 965,691,718
2025-01-24 13.17 14.04 13.17 13.89 +5.47% 896,609 1,226,585,611
2025-01-23 13.45 14.12 13.15 13.17 -0.53% 851,928 1,158,820,458
2025-01-22 13.01 13.42 13 13.24 +0.23% 633,047 839,796,260
2025-01-21 13.1 13.3 12.8 13.21 +1.62% 694,573 906,697,632
2025-01-20 12.67 13.48 12.62 13 +4% 854,497 1,112,581,118
2025-01-17 12.64 12.65 12.33 12.5 -0.87% 416,349 520,146,154
2025-01-16 12.66 12.97 12.46 12.61 +1.29% 629,858 800,140,591
2025-01-15 12.52 12.68 12.36 12.45 -1.11% 427,741 535,805,830
2025-01-14 12.01 12.61 11.84 12.59 +5.71% 615,989 762,011,707
2025-01-13 11.58 11.97 11.41 11.91 +0.85% 384,993 451,353,983
2025-01-10 12.53 12.68 11.8 11.81 -5.82% 579,908 710,464,110
2025-01-09 12.3 12.95 12.28 12.54 +0.64% 661,875 838,232,355
2025-01-08 12.31 12.61 11.87 12.46 -0.72% 716,133 873,897,512
2025-01-07 12.09 12.7 12.07 12.55 +3.98% 609,154 753,853,049
2025-01-06 12.36 12.58 11.95 12.07 -1.71% 522,818 636,700,385
2025-01-03 13.52 13.6 12.22 12.28 -9.44% 950,309 1,211,884,356
2025-01-02 14.26 14.45 13.32 13.56 -6.48% 1,037,652 1,439,972,897
2024-12-31 15.72 15.9 14.46 14.5 -5.91% 1,390,982 2,094,052,350
2024-12-30 15 16.13 14.9 15.41 +5.77% 1,709,476 2,660,449,555
2024-12-27 14.89 15.26 14.5 14.57 -3.76% 1,192,652 1,777,694,570
2024-12-26 14.07 15.91 13.98 15.14 +7.15% 1,666,886 2,502,543,112
2024-12-25 14.03 14.41 13.5 14.13 -0.07% 794,423 1,111,153,098
2024-12-24 14.34 14.47 13.78 14.14 +0.43% 758,865 1,071,579,159
2024-12-23 14.83 14.89 14 14.08 -3.23% 799,963 1,145,496,104
2024-12-20 14.17 14.78 14.01 14.55 +0.9% 1,044,119 1,503,669,000
2024-12-19 12.95 14.98 12.86 14.42 +9.57% 1,372,779 1,932,061,956
2024-12-18 12.96 13.48 12.73 13.16 +1.78% 410,214 538,437,833
2024-12-17 13.36 13.45 12.85 12.93 -3.22% 446,639 585,825,830
2024-12-16 13.71 13.82 13.24 13.36 -3.05% 529,734 714,204,785
2024-12-13 13.99 14.22 13.74 13.78 -2.06% 734,492 1,023,951,794
2024-12-12 14.28 14.36 13.83 14.07 -2.7% 896,344 1,260,214,600
2024-12-11 13.61 14.53 13.49 14.46 +5.47% 1,291,813 1,815,539,720
2024-12-10 13.63 14.23 13.43 13.71 +3.01% 1,172,186 1,618,396,251
2024-12-09 13.43 13.68 13.1 13.31 -0.08% 602,593 803,841,500
2024-12-06 13.34 13.4 12.93 13.32 +0.45% 605,944 799,804,654
2024-12-05 12.58 13.75 12.53 13.26 +5.32% 900,193 1,196,313,830
2024-12-04 12.9 12.98 12.48 12.59 -3.3% 394,331 501,384,256
2024-12-03 13.12 13.17 12.81 13.02 -1.14% 421,880 547,678,674
2024-12-02 13.07 13.33 12.93 13.17 +1.46% 542,395 714,187,378
2024-11-29 12.71 13.2 12.42 12.98 +2.53% 577,831 745,074,654
2024-11-28 12.76 13.15 12.62 12.66 -0.31% 532,734 685,436,853
2024-11-27 12.06 12.73 11.8 12.7 +4.79% 523,689 644,413,938
2024-11-26 12.4 12.59 12.09 12.12 -3.04% 407,542 501,500,620
2024-11-25 12.75 12.86 12.09 12.5 -0.87% 533,632 656,739,422
2024-11-22 13.08 13.66 12.6 12.61 -4.9% 896,583 1,182,803,477
2024-11-21 13 13.26 12.63 13.26 +1.53% 779,617 1,012,632,181
2024-11-20 11.96 13.5 11.91 13.06 +8.47% 888,027 1,129,693,028
2024-11-19 11.62 12.06 11.54 12.04 +3.08% 456,991 539,303,614
2024-11-18 13.06 13.13 11.51 11.68 -10.36% 852,253 1,025,625,082
2024-11-15 13.03 13.8 13 13.03 -0.76% 913,499 1,226,104,759
2024-11-14 13.94 14.15 13.11 13.13 -3.6% 941,980 1,284,961,036
2024-11-13 13.1 14.06 13.1 13.62 +2.79% 1,027,726 1,402,442,080
2024-11-12 13.88 14.14 13.06 13.25 -2.93% 1,064,850 1,454,766,754
2024-11-11 13.5 13.86 13.31 13.65 +5.32% 1,055,419 1,432,450,189
2024-11-08 13.16 13.44 12.9 12.96 +0.23% 684,763 898,643,012
2024-11-07 12.5 12.93 12.38 12.93 +2.7% 519,758 659,938,352
2024-11-06 12.78 12.9 12.47 12.59 -1.33% 577,525 733,183,317
2024-11-05 12.07 12.84 11.98 12.76 +5.8% 640,283 803,915,275
2024-11-04 11.74 12.12 11.73 12.06 +1.34% 320,382 383,925,959
2024-11-01 12.6 12.66 11.72 11.9 -6.15% 769,588 935,720,959
2024-10-31 12.71 12.91 12.5 12.68 +0.08% 586,467 744,900,413
2024-10-30 12.7 13.08 12.4 12.67 -1.4% 615,442 781,223,257
2024-10-29 12.98 13.13 12.57 12.85 +0.86% 798,478 1,026,535,191
2024-10-28 12.8 12.8 12.52 12.74 -0.62% 515,002 652,231,496
2024-10-25 12.56 12.88 12.41 12.82 +0.47% 737,684 932,724,473
2024-10-24 12.35 13.15 12.1 12.76 +1.19% 834,649 1,055,150,267
2024-10-23 12.43 13.07 12.34 12.61 +0.16% 711,218 906,829,745
2024-10-22 13.2 13.45 12.41 12.59 -1.49% 760,780 968,935,618
2024-10-21 12.3 13 12.3 12.78 +4.41% 815,523 1,031,778,447
2024-10-18 11.68 12.66 11.65 12.24 +4.17% 749,935 911,206,873
2024-10-17 12.07 12.19 11.72 11.75 +0.09% 563,136 672,795,131
2024-10-16 11.22 11.98 11.21 11.74 +1.38% 457,735 535,824,246
2024-10-15 11.72 12.25 11.52 11.58 -3.02% 607,367 721,647,329
2024-10-14 11.38 11.98 11.11 11.94 +6.13% 610,946 707,222,770
2024-10-11 11.69 12.08 11.11 11.25 -7.02% 696,569 799,603,570
2024-10-10 12.79 13.45 12.06 12.1 +3.42% 1,075,038 1,359,317,641
2024-10-09 13 13.21 11.67 11.7 -15.95% 1,058,030 1,330,852,194
2024-10-08 14.25 14.25 12.48 13.92 +16.88% 1,332,404 1,784,712,528
2024-09-30 10.83 12.07 10.7 11.91 +14.85% 995,371 1,132,771,780
2024-09-27 9.75 10.57 9.69 10.37 +8.13% 615,657 624,191,610
2024-09-26 9.29 9.6 9.27 9.59 +2.79% 272,692 257,262,786
2024-09-25 9.32 9.63 9.3 9.33 +0.43% 321,842 304,692,177
2024-09-24 9.05 9.3 8.97 9.29 +3.11% 272,587 250,041,487
2024-09-23 9.03 9.11 8.99 9.01 -0.44% 174,448 157,797,247
2024-09-20 8.88 9.16 8.8 9.05 +2.38% 280,729 252,309,219
2024-09-19 8.7 8.89 8.48 8.84 +2.08% 186,524 163,348,996
2024-09-18 8.72 8.78 8.48 8.66 -0.35% 126,143 108,749,121
2024-09-13 8.9 8.95 8.69 8.69 -2.25% 118,897 104,595,845
2024-09-12 8.96 9.09 8.89 8.89 0% 130,360 117,044,611
2024-09-11 8.99 9 8.82 8.89 -0.89% 93,232 82,946,643
2024-09-10 8.8 9.04 8.65 8.97 +2.05% 155,078 136,733,317
2024-09-09 8.87 8.91 8.68 8.79 -0.79% 109,156 95,920,851
2024-09-06 9.06 9.15 8.85 8.86 -2.74% 117,113 104,958,812
2024-09-05 8.96 9.16 8.93 9.11 +2.02% 141,886 128,718,227
2024-09-04 8.8 9.16 8.76 8.93 -0.33% 142,588 127,643,517
2024-09-03 8.9 9 8.82 8.96 +0.79% 128,720 114,855,795
2024-09-02 9.13 9.25 8.88 8.89 -3.16% 155,526 140,560,216
2024-08-30 8.94 9.34 8.9 9.18 +2.57% 241,142 221,653,063
2024-08-29 8.64 8.98 8.58 8.95 +2.76% 175,659 155,142,118
2024-08-28 8.54 8.85 8.53 8.71 +1.87% 181,549 158,104,902
2024-08-27 8.75 8.78 8.49 8.55 -2.73% 158,945 136,536,746
2024-08-26 8.84 8.89 8.72 8.79 -0.45% 109,733 96,699,874
2024-08-23 8.7 8.91 8.68 8.83 +0.91% 131,046 115,463,656
2024-08-22 8.97 9.1 8.7 8.75 -2.13% 184,653 163,713,446
2024-08-21 9 9.12 8.94 8.94 -1% 128,062 115,720,435
2024-08-20 9.21 9.24 9.02 9.03 -1.95% 125,806 114,345,304
2024-08-19 9.18 9.3 9.14 9.21 +0.11% 140,045 129,215,550
2024-08-16 9.21 9.35 9.18 9.2 -0.11% 168,220 155,785,327
2024-08-15 9.08 9.34 9.04 9.21 +0.77% 189,976 175,351,528
2024-08-14 9.19 9.25 9.08 9.14 -0.54% 143,866 131,920,098
2024-08-13 9.26 9.36 9 9.19 +2.11% 219,990 202,058,623
2024-08-12 9.13 9.18 8.92 9 -1.96% 143,827 129,756,072
2024-08-09 9.28 9.33 9.15 9.18 +0.11% 132,926 122,625,190
2024-08-08 9.18 9.32 8.99 9.17 -0.86% 196,735 179,603,457
2024-08-07 9.35 9.45 9.23 9.25 -1.18% 189,393 176,888,039
2024-08-06 9.34 9.49 9.18 9.36 +2.52% 208,379 194,300,925
2024-08-05 9.68 9.85 9.13 9.13 -6.45% 360,554 340,398,862
2024-08-02 9.96 10.11 9.69 9.76 -3.46% 271,568 268,307,079
2024-08-01 10.26 10.3 10.06 10.11 -0.88% 250,706 254,667,829
2024-07-31 9.88 10.25 9.83 10.2 +3.87% 328,926 331,396,355
2024-07-30 9.73 9.93 9.57 9.82 +0.61% 204,099 199,210,944
2024-07-29 9.71 9.83 9.57 9.76 +0.31% 175,967 170,749,731
2024-07-26 9.51 9.85 9.5 9.73 +1.88% 221,763 215,244,814
2024-07-25 9.55 9.71 9.38 9.55 -2.05% 256,016 243,806,823
2024-07-24 9.67 10.07 9.6 9.75 +0.83% 304,927 301,332,525
2024-07-23 10.01 10.08 9.67 9.67 -3.3% 234,337 231,069,541
2024-07-22 10.06 10.15 9.91 10 -0.1% 194,177 194,081,881
2024-07-19 9.98 10.15 9.86 10.01 -0.1% 214,882 215,592,120
2024-07-18 10.11 10.13 9.69 10.02 -2.62% 353,483 349,774,735
2024-07-17 10.51 10.73 10.29 10.29 -2.65% 298,095 312,789,496
2024-07-16 10.3 10.62 10.16 10.57 +2.62% 397,207 415,536,376
2024-07-15 10.45 10.48 10.25 10.3 -2.09% 221,655 228,907,701
2024-07-12 10.45 10.62 10.36 10.52 +0.57% 288,589 303,550,523
2024-07-11 10.5 10.64 10.35 10.46 +1.26% 422,593 443,315,384
2024-07-10 10.06 10.74 10.01 10.33 +2.48% 541,815 564,182,815
2024-07-09 9.58 10.09 9.54 10.08 +4.67% 342,076 337,010,045
2024-07-08 9.88 9.89 9.57 9.63 -2.83% 207,446 201,120,753
2024-07-05 9.76 10.01 9.64 9.91 +1.12% 198,623 195,541,648
2024-07-04 10.02 10.09 9.79 9.8 -2% 211,426 210,082,801
2024-07-03 10.22 10.24 9.96 10 -2.53% 241,484 242,446,124
2024-07-02 10.18 10.44 10.11 10.26 +0.59% 331,345 341,186,019
2024-07-01 10.03 10.23 9.9 10.2 +0.79% 256,676 258,341,327
2024-06-28 9.95 10.37 9.93 10.12 +1.5% 379,502 387,244,535
2024-06-27 10.2 10.27 9.95 9.97 -3.2% 318,270 321,867,135
2024-06-26 9.65 10.39 9.56 10.3 +7.63% 486,288 487,630,343
2024-06-25 9.77 9.8 9.43 9.57 -1.54% 260,301 249,681,456
2024-06-24 10.03 10.14 9.68 9.72 -4.42% 291,734 287,962,308
2024-06-21 10.02 10.19 9.91 10.17 +1.09% 223,920 226,689,397
2024-06-20 10.5 10.53 10.03 10.06 -4.82% 449,959 458,195,008
2024-06-19 10.89 10.9 10.56 10.57 -2.94% 380,308 406,204,545
2024-06-18 10.81 10.99 10.78 10.89 +0.74% 321,807 350,852,040
2024-06-17 10.75 10.91 10.7 10.81 -0.18% 270,793 292,399,054
2024-06-14 10.6 10.89 10.52 10.83 +2.07% 373,245 402,026,609
2024-06-13 10.92 10.94 10.6 10.61 -1.76% 391,178 420,553,641
2024-06-12 10.4 10.89 10.4 10.8 +3.05% 440,358 472,037,601
2024-06-11 10.25 10.54 10.15 10.48 +1.26% 279,840 290,299,739
2024-06-07 10.42 10.48 10.12 10.35 +0.88% 293,531 301,892,771
2024-06-06 10.57 10.75 10.22 10.26 -2.47% 417,318 435,069,995
2024-06-05 11 11 10.52 10.52 -4.36% 460,242 491,351,481
2024-06-04 11.1 11.19 10.83 11 -1.7% 366,425 401,948,248
2024-06-03 10.9 11.36 10.9 11.19 +1.63% 463,520 517,560,193
2024-05-31 10.78 11.27 10.78 11.01 +1.85% 419,580 464,175,597
2024-05-30 11.02 11.06 10.75 10.81 -3.31% 414,146 449,474,260
2024-05-29 11.09 11.43 11 11.18 +0.63% 366,795 409,729,513
2024-05-28 11.33 11.47 11.1 11.11 -3.81% 444,353 499,574,556
2024-05-27 11.7 11.96 11.15 11.55 +0.09% 590,344 684,190,588
2024-05-24 11.69 11.91 11.3 11.54 -1.03% 672,880 780,670,029
2024-05-23 12.23 12.26 11.56 11.66 -4.66% 744,288 876,584,964
2024-05-22 11.98 12.32 11.85 12.23 +2.51% 772,031 933,529,779
2024-05-21 12.28 12.45 11.9 11.93 -3.4% 765,865 925,239,999
2024-05-20 12.1 12.6 12 12.35 -0.24% 880,383 1,083,661,365
2024-05-17 11.8 12.88 11.7 12.38 +3.25% 1,296,728 1,605,478,114
2024-05-16 11.93 12.15 11.63 11.99 +1.61% 1,032,737 1,230,912,358
2024-05-15 11.71 11.99 11.45 11.8 +0.94% 950,815 1,115,329,351
2024-05-14 11.25 11.69 11.04 11.69 +4.75% 848,968 973,791,836
2024-05-13 10.82 11.33 10.68 11.16 +0.81% 504,032 557,527,743
2024-05-10 11.49 11.57 10.97 11.07 -3.74% 525,706 585,214,094
2024-05-09 11.41 11.59 11.35 11.5 +0.79% 410,508 470,765,972
2024-05-08 11.5 11.66 11.35 11.41 -2.56% 486,630 557,418,284
2024-05-07 11.88 12.08 11.6 11.71 -1.68% 714,987 843,182,281
2024-05-06 12.13 12.23 11.8 11.91 -0.08% 695,637 830,518,063
2024-04-30 12.14 12.43 11.84 11.92 -0.83% 928,475 1,119,397,759
2024-04-29 11.88 12.35 11.74 12.02 +1.69% 1,382,283 1,656,477,176
2024-04-26 11.44 12.03 11.39 11.82 +6.01% 1,495,539 1,756,407,981
2024-04-25 11.4 11.66 11.03 11.15 -2.71% 1,210,203 1,362,148,977
2024-04-24 9.67 11.46 9.58 11.46 +20% 1,527,696 1,641,674,689
2024-04-23 9.69 9.84 9.54 9.55 -0.31% 480,213 463,939,045
2024-04-22 10.11 10.17 9.48 9.58 -6.81% 787,118 760,978,254
2024-04-19 10.54 10.68 10.23 10.28 -2.47% 542,602 564,333,904
2024-04-18 10.55 10.83 10.29 10.54 -2.04% 591,567 624,355,229
2024-04-17 10 10.78 10 10.76 +9.35% 723,103 760,708,619
2024-04-16 10.39 10.65 9.79 9.84 -5.48% 630,580 640,967,672
2024-04-15 10.92 11.18 10.27 10.41 -6.64% 798,188 848,419,321
2024-04-12 10.98 11.44 10.79 11.15 +1.55% 787,092 879,077,753
2024-04-11 10.86 11.26 10.78 10.98 +0.73% 654,894 727,255,988
2024-04-10 11.11 11.17 10.75 10.9 -2.85% 576,858 629,083,366
2024-04-09 11.49 11.49 10.94 11.22 -1.84% 680,315 759,418,511
2024-04-08 11.83 11.9 11.38 11.43 -4.19% 808,619 935,843,827
2024-04-03 12.55 12.83 11.71 11.93 -8.16% 1,171,921 1,429,102,343
2024-04-02 13.5 13.87 12.88 12.99 -2.7% 1,440,742 1,926,272,409
2024-04-01 13.3 13.53 12.82 13.35 +0.68% 1,284,788 1,692,922,442
2024-03-29 13.61 14.28 12.88 13.26 -4.6% 1,589,419 2,124,231,267
2024-03-28 12.65 14.3 12.55 13.9 +11.2% 2,109,053 2,847,550,222
2024-03-27 13.5 13.66 12.5 12.5 -15.65% 1,943,503 2,513,446,376
2024-03-26 12.85 15.18 12.85 14.82 +15.78% 2,630,635 3,644,384,998
2024-03-25 13.14 14.18 12.71 12.8 +5.52% 2,560,026 3,394,991,515
2024-03-22 10.3 12.13 10.28 12.13 +19.98% 1,604,227 1,837,314,499
2024-03-21 10.12 10.39 10.07 10.11 -0.1% 377,441 384,349,783
2024-03-20 10.04 10.21 9.98 10.12 +1.61% 327,489 330,174,641
2024-03-19 10.03 10.12 9.91 9.96 -1.78% 361,299 361,191,166
2024-03-18 10.08 10.2 9.86 10.14 +2.63% 428,993 431,120,312
2024-03-15 9.87 9.9 9.68 9.88 0% 324,892 317,607,338
2024-03-14 9.97 10.04 9.77 9.88 -2.37% 406,525 402,349,542
2024-03-13 10.3 10.49 9.92 10.12 -0.78% 593,698 602,155,330
2024-03-12 10.56 10.88 10.08 10.2 +0.1% 895,252 937,011,225
2024-03-11 9.78 10.2 9.59 10.19 +6.93% 716,311 711,369,126
2024-03-08 9.25 9.62 9.1 9.53 +3.81% 344,184 323,478,785
2024-03-07 9.41 9.58 9.17 9.18 -2.34% 286,037 268,017,921
2024-03-06 9.36 9.51 9.2 9.4 -0.32% 308,250 288,596,239
2024-03-05 9.72 9.76 9.36 9.43 -4.17% 494,850 472,066,112
2024-03-04 9.55 9.95 9.4 9.84 +4.57% 586,572 570,771,804
2024-03-01 9.18 9.45 9.13 9.41 +2.73% 321,857 300,504,103
2024-02-29 8.64 9.19 8.64 9.16 +4.93% 313,372 283,192,587
2024-02-28 9.5 9.65 8.71 8.73 -7.62% 547,503 507,319,201
2024-02-27 8.8 9.46 8.78 9.45 +6.66% 460,923 424,490,356
2024-02-26 8.9 9.05 8.71 8.86 -0.34% 319,655 284,112,943
2024-02-23 8.78 8.93 8.65 8.89 +1.6% 341,956 300,656,464
2024-02-22 8.55 8.85 8.54 8.75 +3.55% 332,292 289,710,905
2024-02-21 8.41 8.76 8.38 8.45 -1.29% 335,767 287,989,202
2024-02-20 8.48 8.65 8.33 8.56 +0.71% 264,360 225,513,830
2024-02-19 8.51 8.65 8.32 8.5 +4.29% 344,825 292,761,550
2024-02-08 7.94 8.37 7.93 8.15 +4.09% 345,510 282,603,185
2024-02-07 7.53 8.03 7.53 7.83 +3.85% 321,848 251,685,698
2024-02-06 6.85 7.7 6.8 7.54 +9.28% 319,146 231,662,352
2024-02-05 7.43 7.53 6.66 6.9 -8.97% 368,268 259,431,002
2024-02-02 8.09 8.24 7.29 7.58 -5.72% 336,482 260,783,981
2024-02-01 8.14 8.45 7.85 8.04 -2.66% 292,313 237,536,553
2024-01-31 8.63 8.72 8.25 8.26 -4.29% 233,137 198,158,910
2024-01-30 8.45 8.95 8.3 8.63 +0.94% 240,491 206,816,293
2024-01-29 9.16 9.24 8.54 8.55 -6.96% 352,282 310,605,992
2024-01-26 9.5 9.79 9.15 9.19 -3.57% 299,254 283,794,356
2024-01-25 9.26 9.6 9.14 9.53 +2.36% 315,362 297,246,325
2024-01-24 9.37 9.43 8.87 9.31 -0.32% 355,394 324,544,857
2024-01-23 9.46 9.55 8.77 9.34 -2.71% 376,248 349,262,667
2024-01-22 9.8 10.08 9.46 9.6 -2.14% 403,772 396,800,199
2024-01-19 10.03 10.09 9.8 9.81 -3.16% 307,032 305,854,683
2024-01-18 9.65 10.13 9.3 10.13 +4.43% 477,961 468,606,717
2024-01-17 9.98 10.05 9.69 9.7 -3.77% 297,070 291,929,969
2024-01-16 9.78 10.15 9.65 10.08 +3.17% 404,925 402,587,526
2024-01-15 10 10.08 9.75 9.77 -2.79% 268,221 264,570,687
2024-01-12 10.28 10.46 10.02 10.05 -3.18% 377,609 385,818,595
2024-01-11 9.6 10.6 9.54 10.38 +8.13% 595,381 604,635,671
2024-01-10 9.93 9.96 9.56 9.6 -4.38% 372,622 362,406,105
2024-01-09 10.26 10.47 9.86 10.04 -2.14% 493,214 499,555,198
2024-01-08 10.27 10.61 10 10.26 -1.25% 468,609 485,708,114
2024-01-05 10.88 11.1 10.3 10.39 -3.44% 678,027 722,690,746
2024-01-04 10.4 11.08 10.27 10.76 +1.89% 835,122 897,751,488
2024-01-03 10.52 10.58 10.19 10.56 -0.56% 523,916 543,491,658
2024-01-02 10.6 10.88 10.4 10.62 +0.28% 671,666 718,457,087

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

х╜йшопшВбф╗╜ 300634

近三个月

шБФчОпшНпф╕Ъ 600513

2023年全年

хНГчж╛хС│ф╕Ъ 603027

近期数据

ф║Ъч┐ФщЫЖцИР 603929

2024年至今

хЕИхп╝цЩ║шГ╜ 300450

近半年

хдзхпМчзСцКА 300134

近三个月

хНПхТМчФ╡хнР 605258

近半年

щЗСчЯ│ш╡Дц║Р 603505

2022-2023两年

ч▓дцбВшВбф╗╜ 000833

2022-2023两年

хНЧх╛охМ╗хнж 688029

2024年至今

热门概念板块

芯片

хЕих┐ЧчзСцКА (300458)

2024年一季度
元宇宙

ф╕ЬцЦ╣цШОчПа (600637)

近半年
区块链
军工

ф╕нхЫ╜щЗНх╖е (601989)

近期数据
虚拟现实

хРМшК▒щб║ (300033)

2024年至今
储能电池

цМпхНОчзСцКА (000733)

2024年至今
数字经济

хНОшГЬхдйцИР (600410)

2022-2023两年
大数据

ф╕нхЫ╜ш╜пф╗╢ (600536)

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