чИ▒цЬЛхМ╗чЦЧ 300753

数据更新至:

添加到对比分析

23.70 -1.86%

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

23.7
-1.86% -0.45
24.23
开盘价
24.65
最高价
23.03
最低价
120,231
成交量
数据更新至: 2025-03-25

技术指标

26.07
MA5 (5日均线)
24.27
MA10 (10日均线)
22.69
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 24.23 24.65 23.03 23.7 -1.86% 120,231 283,416,219
2025-03-24 26.31 26.8 23.4 24.15 -10.22% 243,361 601,074,898
2025-03-21 30.04 30.97 26.5 26.9 -8.81% 288,959 806,857,340
2025-03-20 25 30.34 24.6 29.5 +12.94% 381,189 1,051,277,173
2025-03-19 23.27 27.05 23.16 26.12 +15.88% 334,510 868,040,957
2025-03-18 22.47 22.85 21.88 22.54 +0.31% 100,699 224,998,597
2025-03-17 22.74 23.17 22.4 22.47 -3.19% 98,358 222,800,250
2025-03-14 22.97 23.78 21.8 23.21 +4.93% 163,187 369,144,427
2025-03-13 22.01 23.85 21.94 22.12 +0.82% 162,980 369,475,216
2025-03-12 20.95 22.89 20.62 21.94 +5.33% 162,161 355,373,404
2025-03-11 20.58 22 20.4 20.83 -1.33% 78,131 163,976,099
2025-03-10 21.94 22.2 20.85 21.11 -1.81% 75,394 161,236,229
2025-03-07 21.7 22.43 21.35 21.5 -1.83% 98,143 213,182,835
2025-03-06 21.38 22.22 21.38 21.9 +1.96% 107,442 234,821,220
2025-03-05 21.15 21.5 20.8 21.48 +1.03% 66,709 141,291,408
2025-03-04 19.95 21.31 19.9 21.26 +4.94% 79,972 166,407,243
2025-03-03 19.95 20.74 19.61 20.26 +1.66% 55,749 112,378,581
2025-02-28 21.11 21.3 19.8 19.93 -6.96% 80,831 165,114,957
2025-02-27 21.5 21.88 21 21.42 -0.14% 81,115 173,586,071
2025-02-26 21.82 22.09 21.2 21.45 -2.9% 111,823 239,973,967
2025-02-25 21.08 22.25 20.77 22.09 +2.6% 138,464 299,490,187
2025-02-24 21.98 22 21.06 21.53 -0.78% 74,411 159,580,873
2025-02-21 21.62 21.82 20.97 21.7 -0.14% 116,064 248,175,839
2025-02-20 21.09 23 21.09 21.73 +3.77% 145,937 318,828,306
2025-02-19 20.59 21.16 20.2 20.94 +3.05% 91,237 189,869,545
2025-02-18 21.8 22.45 20.29 20.32 -5.53% 111,107 236,580,513
2025-02-17 22 22.41 21.2 21.51 -0.05% 140,930 307,648,198
2025-02-14 20.69 22.41 20.69 21.52 +4.62% 140,036 301,512,466
2025-02-13 21.14 21.31 20.5 20.57 -3.83% 93,679 194,107,190
2025-02-12 21.26 21.96 20.92 21.39 +0.05% 117,095 250,735,548
2025-02-11 21.93 22.1 21.29 21.38 -4.55% 161,242 348,116,517
2025-02-10 19.9 22.87 19.7 22.4 +13.07% 223,470 479,743,811
2025-02-07 19.78 20.04 19.33 19.81 +0.41% 118,305 233,649,258
2025-02-06 18.73 19.83 18.6 19.73 +4.39% 95,186 185,314,874
2025-02-05 18.3 19.08 18.07 18.9 +5.06% 66,708 124,744,161
2025-01-27 18.71 19.41 17.95 17.99 -4.41% 53,854 99,395,740
2025-01-24 18.61 18.96 18.26 18.82 +0.86% 66,788 124,171,659
2025-01-23 19.74 19.96 18.63 18.66 -4.06% 87,387 169,026,615
2025-01-22 18.93 19.64 18.4 19.45 +1.73% 93,400 179,138,846
2025-01-21 19.51 19.66 18.41 19.12 -2.05% 112,048 212,674,718
2025-01-20 19.7 19.76 19.1 19.52 +0.05% 83,727 162,832,514
2025-01-17 19.75 20.03 19.39 19.51 -2.74% 92,428 181,648,533
2025-01-16 20.64 20.79 19.64 20.06 -2.43% 126,539 255,823,682
2025-01-15 20.4 21.68 20.24 20.56 -2% 187,024 391,154,991
2025-01-14 19.15 21.22 19.15 20.98 +6.82% 198,031 400,765,988
2025-01-13 18.4 20.85 18.4 19.64 +8.27% 171,505 336,766,794
2025-01-10 19.61 19.99 18.14 18.14 -8.38% 153,969 292,398,405
2025-01-09 19.29 19.94 18.5 19.8 +2.75% 178,009 345,090,769
2025-01-08 19.02 20.48 18.95 19.27 +3.38% 208,453 410,797,694
2025-01-07 18 18.92 17.77 18.64 +1.86% 145,246 265,125,130
2025-01-06 16.8 19.66 16.8 18.3 +8.41% 175,365 320,134,774
2025-01-03 18.09 18.5 16.83 16.88 -6.01% 111,858 198,266,473
2025-01-02 17.99 18.48 17.6 17.96 +1.87% 112,311 202,100,319
2024-12-31 19 19.46 17.42 17.63 -6.22% 128,038 237,617,931
2024-12-30 19.51 19.87 18.67 18.8 -8.83% 154,387 295,794,076
2024-12-27 19.81 21 19.5 20.62 +1.28% 227,219 457,822,137
2024-12-26 18.72 20.83 18.25 20.36 +6.71% 231,663 454,791,967
2024-12-25 19.7 21.65 19.02 19.08 +3.36% 259,584 527,381,914
2024-12-24 18.88 19.14 17.77 18.46 -1.96% 152,443 278,448,046
2024-12-23 20.4 20.97 18.76 18.83 -13.27% 231,798 451,612,536
2024-12-20 20.74 22.49 19.5 21.71 +2.7% 324,137 680,363,020
2024-12-19 22.99 24.21 21.03 21.14 +4.65% 412,421 937,210,256
2024-12-18 17 20.2 16.42 20.2 +20.02% 141,269 271,904,093
2024-12-17 17.7 17.7 16.3 16.83 -6.55% 112,317 189,180,586
2024-12-16 17.36 18.66 17.19 18.01 +3.39% 128,395 228,559,382
2024-12-13 17.39 18.13 17.3 17.42 -0.8% 131,422 232,328,162
2024-12-12 17.26 18.99 16.99 17.56 +0.98% 183,211 325,585,966
2024-12-11 17.11 17.65 16.66 17.39 -1.25% 143,035 244,777,387
2024-12-10 17 18.36 16.58 17.61 +5.45% 207,464 359,841,018
2024-12-09 16.4 16.88 16.11 16.7 +2.08% 165,500 273,379,590
2024-12-06 17.52 17.89 16.35 16.36 -8.6% 229,498 383,885,202
2024-12-05 14.93 17.9 14.84 17.9 +19.97% 170,548 296,379,750
2024-12-04 15.06 15.43 14.78 14.92 -1% 32,897 49,574,141
2024-12-03 15.17 15.27 14.83 15.07 -0.59% 28,257 42,477,087
2024-12-02 14.79 15.19 14.79 15.16 +3.41% 44,659 67,039,049
2024-11-29 14.5 14.73 14.26 14.66 +1.38% 34,450 50,104,994
2024-11-28 14.36 14.7 14.28 14.46 +0.14% 33,323 48,345,653
2024-11-27 14.59 14.59 13.85 14.44 -1.37% 42,994 60,806,198
2024-11-26 14.5 15.18 14.35 14.64 +0.97% 59,125 86,982,388
2024-11-25 13.83 14.58 13.81 14.5 +5.61% 47,812 67,586,223
2024-11-22 14.61 14.62 13.68 13.73 -6.09% 47,527 67,425,940
2024-11-21 14.66 14.77 14.32 14.62 -0.34% 28,248 41,176,968
2024-11-20 14.53 14.76 14.35 14.67 +1.38% 33,852 49,428,827
2024-11-19 14.22 14.5 14.01 14.47 +2.33% 34,822 49,643,496
2024-11-18 15 15.22 14 14.14 -5.73% 46,395 66,418,558
2024-11-15 15.4 15.58 14.9 15 -2.28% 40,083 61,219,599
2024-11-14 16.19 16.29 15.3 15.35 -5.19% 46,971 73,625,872
2024-11-13 16.08 16.49 15.55 16.19 -0.06% 69,472 111,051,187
2024-11-12 16.17 17.36 15.98 16.2 -0.31% 122,736 204,398,161
2024-11-11 15.27 16.45 15.2 16.25 +5.45% 92,479 148,339,821
2024-11-08 15.3 15.83 15.2 15.41 +0.59% 72,953 113,077,402
2024-11-07 14.77 15.76 14.77 15.32 +4.22% 72,529 110,694,288
2024-11-06 14.31 15 14.25 14.7 +3.38% 85,248 124,429,326
2024-11-05 14.18 14.27 13.98 14.22 +0.28% 50,924 72,005,741
2024-11-04 13.5 14.41 13.49 14.18 +4.11% 44,147 61,887,961
2024-11-01 13.92 14.48 13.47 13.62 -3.13% 56,637 77,934,377
2024-10-31 14.22 14.34 13.96 14.06 -1.33% 50,046 70,618,562
2024-10-30 14.71 14.9 13.92 14.25 -5.5% 80,345 115,464,858
2024-10-29 15.69 15.76 14.87 15.08 -0.26% 76,001 116,486,348
2024-10-28 15.01 15.25 14.5 15.12 +2.16% 47,855 71,775,838
2024-10-25 14.85 15.1 14.8 14.8 -0.4% 37,682 56,242,889
2024-10-24 14.9 15.18 14.8 14.86 -1.07% 36,938 55,394,299
2024-10-23 15.45 15.99 14.94 15.02 -3.1% 65,835 100,734,619
2024-10-22 15.05 15.81 15 15.5 +2.18% 74,989 115,196,969
2024-10-21 14.5 15.43 14.5 15.17 +3.9% 76,457 114,522,554
2024-10-18 14.29 14.82 14.03 14.6 +2.17% 63,902 92,321,705
2024-10-17 14.5 14.8 14.18 14.29 -1.24% 70,063 101,578,018
2024-10-16 13.91 14.88 13.91 14.47 +2.7% 86,054 124,971,805
2024-10-15 14.33 14.96 14.04 14.09 -2.42% 77,467 111,871,942
2024-10-14 13.02 14.68 12.74 14.44 +11.08% 82,004 113,218,272
2024-10-11 13.7 13.73 12.85 13 -5.52% 47,059 62,329,820
2024-10-10 13.51 14.45 13.51 13.76 +2.92% 66,557 93,139,885
2024-10-09 14.81 15 13.3 13.37 -14.51% 80,899 114,195,836
2024-10-08 16.58 16.7 14.05 15.64 +12.11% 111,884 171,314,366
2024-09-30 12.78 14.15 12.57 13.95 +12.96% 91,489 121,697,578
2024-09-27 11.99 12.64 11.89 12.35 +4.4% 50,261 61,548,750
2024-09-26 11.51 11.83 11.43 11.83 +2.25% 32,593 37,929,199
2024-09-25 11.48 11.66 11.4 11.57 +2.03% 32,656 37,739,761
2024-09-24 11.06 11.36 10.88 11.34 +2.53% 31,022 34,649,557
2024-09-23 11.09 11.17 10.88 11.06 +0.45% 19,705 21,784,599
2024-09-20 11.34 11.34 10.92 11.01 -2.13% 19,514 21,639,978
2024-09-19 11.08 11.28 10.93 11.25 +2.65% 21,044 23,443,185
2024-09-18 11.25 11.3 10.71 10.96 -1.97% 25,611 27,948,049
2024-09-13 11.55 11.55 11.15 11.18 -2.44% 21,520 24,308,209
2024-09-12 11.55 11.85 11.42 11.46 -0.95% 22,908 26,653,572
2024-09-11 11.56 11.98 11.55 11.57 -0.94% 25,628 29,982,617
2024-09-10 11.62 11.85 11.45 11.68 +0.6% 27,802 32,271,219
2024-09-09 11.38 11.9 11.3 11.61 +2.83% 40,698 47,506,881
2024-09-06 11.91 11.96 11.25 11.29 -5.05% 30,313 34,864,811
2024-09-05 11.62 11.94 11.6 11.89 +2.5% 28,553 33,681,443
2024-09-04 11.76 11.83 11.55 11.6 -1.61% 23,534 27,511,455
2024-09-03 11.85 11.96 11.67 11.79 -0.67% 31,888 37,583,624
2024-09-02 12.13 12.33 11.85 11.87 -2.14% 38,946 46,975,644
2024-08-30 12.27 12.35 12.02 12.13 -1.14% 70,801 86,417,630
2024-08-29 11.67 12.29 11.5 12.27 +3.9% 80,266 96,401,582
2024-08-28 11.35 12.02 11.1 11.81 +4.05% 52,744 61,585,224
2024-08-27 11.38 11.68 11.22 11.35 -0.09% 29,970 34,354,688
2024-08-26 11.21 11.4 10.97 11.36 +1.43% 21,746 24,493,820
2024-08-23 11.47 11.51 11.04 11.2 -2.18% 25,023 28,075,613
2024-08-22 11.74 11.89 11.4 11.45 -1.38% 21,689 25,187,881
2024-08-21 11.5 11.71 11.43 11.61 -0.09% 21,077 24,458,976
2024-08-20 11.76 11.95 11.51 11.62 -1.94% 35,544 41,654,709
2024-08-19 12.01 12.2 11.78 11.85 -1.99% 40,817 48,566,620
2024-08-16 11.84 12.25 11.5 12.09 +2.03% 61,365 73,266,420
2024-08-15 11.74 12.28 11.73 11.85 +1.02% 68,207 81,656,149
2024-08-14 11.4 11.8 11.3 11.73 +3.08% 42,143 48,829,330
2024-08-13 11.35 11.38 11.13 11.38 -0.44% 28,320 31,921,349
2024-08-12 11.47 11.67 11.32 11.43 -0.35% 44,409 51,146,809
2024-08-09 11.42 11.9 11.33 11.47 +1.59% 64,778 75,075,466
2024-08-08 11.23 11.5 11.17 11.29 +0.27% 24,350 27,639,499
2024-08-07 11.3 11.35 11.16 11.26 0% 24,839 27,992,781
2024-08-06 11.04 11.28 10.92 11.26 +3.59% 33,431 37,168,119
2024-08-05 11 11.33 10.85 10.87 -2.6% 37,382 41,467,152
2024-08-02 11.17 11.43 11.06 11.16 -0.36% 39,084 44,110,144
2024-08-01 11.14 11.3 11.1 11.2 +0.27% 24,244 27,173,923
2024-07-31 10.81 11.18 10.76 11.17 +3.33% 33,958 37,470,166
2024-07-30 10.7 10.93 10.61 10.81 +0.28% 28,393 30,700,113
2024-07-29 10.51 10.97 10.51 10.78 +2.96% 42,463 45,794,700
2024-07-26 10.34 10.59 10.33 10.47 +1.26% 20,169 21,039,230
2024-07-25 10.41 10.51 10.19 10.34 -0.1% 22,130 22,952,441
2024-07-24 10.47 10.63 10.3 10.35 -2.54% 25,607 26,689,756
2024-07-23 10.73 10.94 10.58 10.62 -0.65% 36,481 39,185,933
2024-07-22 10.56 10.76 10.4 10.69 +1.04% 23,397 24,887,623
2024-07-19 10.45 10.75 10.32 10.58 +0.86% 26,688 28,154,139
2024-07-18 10.46 10.53 10.11 10.49 -0.57% 26,236 27,045,990
2024-07-17 10.8 11.04 10.53 10.55 -2.41% 28,263 30,187,283
2024-07-16 10.84 10.96 10.7 10.81 -0.28% 18,183 19,627,206
2024-07-15 11 11.09 10.7 10.84 -1.45% 23,509 25,528,310
2024-07-12 11.15 11.27 10.89 11 -0.36% 32,783 36,301,968
2024-07-11 10.77 11.05 10.7 11.04 +5.04% 41,144 44,840,532
2024-07-10 10.62 10.77 10.47 10.51 -1.31% 26,606 28,225,744
2024-07-09 10.52 10.74 10.16 10.65 +1.33% 35,445 37,236,426
2024-07-08 10.96 11.09 10.42 10.51 -3.84% 34,733 36,900,499
2024-07-05 10.52 10.96 10.28 10.93 +4% 45,220 48,568,706
2024-07-04 10.86 10.9 10.48 10.51 -4.37% 53,404 56,880,399
2024-07-03 11.4 11.7 10.99 10.99 -5.42% 83,563 93,766,223
2024-07-02 12.1 12.91 11.57 11.62 +3.57% 114,286 140,148,274
2024-07-01 10.96 11.3 10.96 11.22 +2.47% 32,400 36,129,368
2024-06-28 10.78 11.18 10.7 10.95 +1.01% 27,729 30,583,404
2024-06-27 10.98 11.14 10.81 10.84 -0.82% 32,154 35,346,543
2024-06-26 10.47 10.96 10.3 10.93 +4.59% 31,159 33,301,355
2024-06-25 10.42 10.8 10.4 10.45 +0.38% 26,816 28,249,401
2024-06-24 11 11.1 10.38 10.41 -6.72% 48,455 51,541,667
2024-06-21 10.64 11.61 10.43 11.16 +2.86% 62,448 69,298,287
2024-06-20 11.12 11.66 10.8 10.85 -1.09% 63,746 71,833,009
2024-06-19 10.97 11.22 10.86 10.97 +0.18% 25,433 28,032,961
2024-06-18 10.68 10.99 10.61 10.95 +2.34% 21,690 23,558,855
2024-06-17 10.85 11.09 10.65 10.7 -1.38% 23,823 25,786,300
2024-06-14 10.88 10.9 10.63 10.85 0% 16,214 17,523,484
2024-06-13 10.95 11.07 10.8 10.85 -0.91% 21,926 23,952,985
2024-06-12 10.68 11.07 10.65 10.95 +2.43% 29,429 32,150,610
2024-06-11 10.55 10.72 10.33 10.69 -0.09% 24,096 25,353,259
2024-06-07 10.35 10.73 10.3 10.7 +5.21% 35,133 37,138,020
2024-06-06 10.9 11 10.06 10.17 -7.04% 43,197 44,697,098
2024-06-05 11.24 11.24 10.92 10.94 -2.32% 21,385 23,670,163
2024-06-04 11.37 11.48 11.05 11.2 -2.61% 29,964 33,483,020
2024-06-03 12.06 12.06 11.35 11.5 -3.77% 26,948 31,351,377
2024-05-31 11.78 11.97 11.78 11.95 +1.62% 18,203 21,621,855
2024-05-30 11.83 12.19 11.75 11.76 -1.67% 19,281 22,912,452
2024-05-29 11.77 12.06 11.77 11.96 +0.93% 20,089 24,047,595
2024-05-28 11.95 12.05 11.8 11.85 -1.5% 19,035 22,669,483
2024-05-27 12.05 12.09 11.74 12.03 +0.33% 24,078 28,597,599
2024-05-24 12.25 12.29 11.99 11.99 -1.56% 26,507 32,073,544
2024-05-23 12.31 12.59 12.11 12.18 -3.72% 49,175 60,381,844
2024-05-22 13.02 13.29 12.57 12.65 +1.28% 55,946 71,870,143
2024-05-21 12.64 12.69 12.4 12.49 -1.73% 28,637 35,857,717
2024-05-20 12.53 12.76 12.48 12.71 +1.27% 38,526 48,689,804
2024-05-17 12.35 12.6 12.33 12.55 +1.46% 36,927 46,093,301
2024-05-16 12.37 12.54 12.24 12.37 +0.98% 41,178 51,175,827
2024-05-15 12.16 12.52 11.9 12.25 -0.57% 43,815 53,672,777
2024-05-14 12.28 12.46 12.06 12.32 +1.48% 54,946 67,421,176
2024-05-13 12.45 12.8 12.03 12.14 -5.53% 95,424 118,178,597
2024-05-10 13.98 13.98 12.78 12.85 -10.14% 165,153 218,697,245
2024-05-09 13.32 16 12.92 14.3 +6% 220,150 314,692,196
2024-05-08 12.91 13.58 12.54 13.49 +5.23% 120,702 157,707,505
2024-05-07 12.7 13.06 12.51 12.82 +4.4% 77,168 98,349,064
2024-05-06 12.06 12.39 12.06 12.28 +1.15% 39,888 48,746,991
2024-04-30 12.01 12.14 11.83 12.14 +0.66% 42,290 50,834,511
2024-04-29 11.69 12.1 11.67 12.06 +2.2% 55,480 66,044,594
2024-04-26 11.5 12.41 11.16 11.8 +1.29% 72,614 85,666,935
2024-04-25 11.3 11.7 11.25 11.65 +3.1% 37,000 42,780,047
2024-04-24 11.02 11.41 10.94 11.3 +3.39% 38,988 43,729,177
2024-04-23 10.6 11.04 10.5 10.93 +1.86% 50,294 54,555,935
2024-04-22 10.8 11.27 10.62 10.73 +1.71% 44,537 48,387,813
2024-04-19 10.5 10.79 10.39 10.55 -0.38% 27,839 29,332,503
2024-04-18 11.13 11.17 10.57 10.59 -5.28% 49,269 52,889,706
2024-04-17 9.97 11.18 9.97 11.18 +15.14% 61,826 66,572,262
2024-04-16 10.81 10.85 9.71 9.71 -12.36% 59,458 59,579,423
2024-04-15 12.3 12.45 10.75 11.08 -10.28% 67,671 75,918,847
2024-04-12 12.34 12.66 12.34 12.35 -0.24% 19,608 24,444,614
2024-04-11 12.36 12.63 12.21 12.38 -0.24% 26,884 33,550,227
2024-04-10 12.94 12.97 12.23 12.41 -4.61% 33,836 42,345,635
2024-04-09 12.64 13.08 12.52 13.01 +3.75% 28,791 36,879,399
2024-04-08 13.1 13.1 12.5 12.54 -3.76% 39,340 50,248,034
2024-04-03 13.32 13.47 12.85 13.03 -2.47% 29,846 39,051,949
2024-04-02 13.44 13.57 13.28 13.36 -0.89% 30,107 40,340,472
2024-04-01 13.2 13.52 13.12 13.48 +2.2% 41,790 55,517,613
2024-03-29 13.03 13.2 12.83 13.19 +2.01% 37,464 48,893,118
2024-03-28 12.6 13.14 12.5 12.93 +2.13% 41,776 53,939,453
2024-03-27 12.9 13.31 12.65 12.66 -1.56% 43,233 56,007,675
2024-03-26 12.95 13.19 12.59 12.86 -1% 47,487 61,052,854
2024-03-25 13.42 13.5 12.95 12.99 -3.99% 68,479 90,715,209
2024-03-22 14.4 14.51 13.39 13.53 -4.04% 86,727 120,266,648
2024-03-21 13.71 14.6 13.6 14.1 +2.99% 91,412 128,506,654
2024-03-20 13.19 13.9 12.96 13.69 +4.11% 63,983 86,729,485
2024-03-19 13.5 13.51 13.14 13.15 -2.66% 52,345 69,646,585
2024-03-18 12.95 13.57 12.83 13.51 +5.88% 73,451 97,348,555
2024-03-15 12.34 12.79 12.31 12.76 +2.08% 48,941 61,579,736
2024-03-14 12.66 12.89 12.27 12.5 -0.64% 53,165 66,862,624
2024-03-13 12.56 12.71 12.25 12.58 +0.8% 66,102 82,674,047
2024-03-12 12.61 12.91 12.2 12.48 -0.32% 73,541 91,662,144
2024-03-11 12.43 13.26 12.21 12.52 +3.56% 96,663 122,187,542
2024-03-08 11.47 12.59 11.47 12.09 +5.41% 77,465 92,702,058
2024-03-07 11.65 11.88 11.42 11.47 -1.55% 33,408 38,973,062
2024-03-06 11.35 11.76 11.29 11.65 +2.73% 37,202 42,996,023
2024-03-05 11.83 11.84 11.3 11.34 -4.87% 44,371 51,075,126
2024-03-04 11.82 12.24 11.55 11.92 +1.02% 64,976 76,989,762
2024-03-01 11.48 12.5 11.39 11.8 +2.61% 55,180 64,461,766
2024-02-29 10.88 11.57 10.7 11.5 +4.45% 70,091 79,066,422
2024-02-28 12.89 13.16 10.93 11.01 -12.96% 82,035 98,773,946
2024-02-27 12.1 12.65 12.01 12.65 +4.2% 39,850 49,474,505
2024-02-26 11.8 12.57 11.71 12.14 +2.88% 51,801 62,893,115
2024-02-23 11.22 11.83 11.17 11.8 +5.26% 46,218 53,305,619
2024-02-22 10.75 11.23 10.75 11.21 +2.66% 53,663 59,090,447
2024-02-21 10.21 11.35 10.13 10.92 +6.12% 71,920 77,568,875
2024-02-20 10.03 10.51 9.81 10.29 +2.49% 52,576 53,798,842
2024-02-19 9.42 10.08 9.42 10.04 +8.07% 88,125 86,397,934
2024-02-08 8.59 9.4 7.98 9.29 +8.65% 115,799 100,183,693
2024-02-07 9.57 9.88 8.2 8.55 -9.91% 116,381 100,766,756
2024-02-06 9.23 9.93 8.52 9.49 -2.97% 83,621 75,354,783
2024-02-05 11.51 11.62 9.45 9.78 -17.19% 77,778 78,434,036
2024-02-02 12.52 13.07 11.4 11.81 -7.73% 52,643 63,951,013
2024-02-01 12.91 13.09 12.18 12.8 -0.16% 43,339 54,759,401
2024-01-31 13.8 13.87 12.7 12.82 -7.7% 37,486 49,519,516
2024-01-30 14.66 15 13.8 13.89 -2.53% 30,874 43,841,691
2024-01-29 15.05 15.17 14.18 14.25 -4.81% 25,475 36,844,193
2024-01-26 14.93 15.31 14.73 14.97 +0.6% 26,476 39,906,575
2024-01-25 14.04 14.93 13.93 14.88 +5.61% 25,073 36,376,320
2024-01-24 13.94 14.32 13.44 14.09 +1.44% 28,403 39,489,132
2024-01-23 14.21 14.5 13.71 13.89 -4.34% 40,570 56,395,506
2024-01-22 15.48 15.6 14.38 14.52 -6.08% 28,162 42,232,339
2024-01-19 15.81 16.19 15.38 15.46 -2.03% 19,886 30,970,316
2024-01-18 16.09 16.2 15.36 15.78 -1.93% 23,995 37,603,426
2024-01-17 16.59 16.68 16.09 16.09 -2.48% 18,106 29,742,950
2024-01-16 16.18 17 16.18 16.5 -1.08% 16,794 27,730,310
2024-01-15 16.62 16.89 16.49 16.68 +0.12% 18,884 31,560,068
2024-01-12 17.15 17.15 16.61 16.66 -1.54% 13,287 22,380,309
2024-01-11 16.75 17.09 16.62 16.92 +1.08% 16,002 27,008,637
2024-01-10 17.13 17.13 16.61 16.74 -1.59% 17,981 30,229,902
2024-01-09 17.04 17.28 16.82 17.01 +0.83% 18,638 31,703,557
2024-01-08 17.4 17.4 16.87 16.87 -2.37% 13,641 23,296,595
2024-01-05 17.6 17.77 17.17 17.28 -2.1% 12,323 21,527,786
2024-01-04 17.85 17.85 17.41 17.65 -0.17% 14,452 25,422,645
2024-01-03 17.5 17.87 17.47 17.68 +0.63% 21,347 37,743,255
2024-01-02 17.21 17.74 17.1 17.57 +2.33% 31,605 55,250,706

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

цЦ░хеешВбф╗╜ 600803

近期数据

хЫЫх╖Эш╖пцбе 600039

2024年一季度

хРЙчеешИкчй║ 603885

近三个月

цЯПшпЪшВбф╗╜ 601133

2024年一季度

х╖НхНОцЦ░цЭР 603310

2024年至今

ф╕Кц╡╖ф║ЪшЩ╣ 603159

近三个月

ше┐щГичЙзф╕Ъ 300106

2024年至今

хРИхКЫчзСцКА 603917

近期数据

хНОхоЙшпБхИ╕ 600909

近三个月

цЩ╢цЩишВбф╗╜ 688099

2023年全年

热门概念板块

区块链
元宇宙
云计算

ц╡╖щЗПцХ░цНо (603138)

2022-2023两年
AI人工智能
新能源汽车

щХ┐хЯОц▒╜ш╜ж (601633)

2024年至今
数字经济

щЗСхНбцЩ║шГ╜ (300349)

近期数据
虚拟现实
储能电池

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