ф╕Гх╜йхМЦхнж 300758

数据更新至:

添加到对比分析

13.94 +1.75%

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

13.94
+1.75% +0.24
13.57
开盘价
14.03
最高价
13.48
最低价
239,589
成交量
数据更新至: 2025-03-25

技术指标

13.39
MA5 (5日均线)
13.29
MA10 (10日均线)
13.20
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 13.57 14.03 13.48 13.94 +1.75% 239,589 329,980,188
2025-03-24 13.15 13.7 12.86 13.7 +4.74% 332,370 446,882,948
2025-03-21 12.98 13.28 12.95 13.08 +0.38% 106,179 139,179,054
2025-03-20 13.1 13.2 13.02 13.03 -1.29% 74,934 98,167,784
2025-03-19 13.31 13.39 13.12 13.2 -1.27% 91,426 120,924,124
2025-03-18 13.16 13.43 13.05 13.37 +1.36% 154,399 204,354,830
2025-03-17 13.3 13.34 13.19 13.19 -0.68% 99,813 132,254,552
2025-03-14 13.17 13.39 12.92 13.28 +0.99% 168,947 222,532,794
2025-03-13 12.98 13.2 12.84 13.15 +1.47% 147,394 192,833,955
2025-03-12 12.85 13.03 12.81 12.96 +0.7% 84,419 109,289,419
2025-03-11 12.82 12.91 12.67 12.87 -0.92% 122,049 155,998,059
2025-03-10 12.96 13.13 12.91 12.99 -0.15% 79,456 103,293,108
2025-03-07 13.12 13.2 12.93 13.01 -0.99% 111,290 145,450,454
2025-03-06 13.07 13.24 13.03 13.14 +0.31% 131,846 173,380,511
2025-03-05 13.28 13.47 13 13.1 -1.95% 129,950 170,797,719
2025-03-04 13.34 13.55 13.24 13.36 -0.82% 146,515 195,748,504
2025-03-03 12.91 13.48 12.85 13.47 +4.26% 221,967 295,022,942
2025-02-28 13.24 13.42 12.86 12.92 -3.37% 159,623 209,335,702
2025-02-27 12.95 13.46 12.75 13.37 +3.4% 281,199 370,731,685
2025-02-26 12.91 13.15 12.81 12.93 +0.08% 139,056 180,032,016
2025-02-25 12.82 13.1 12.78 12.92 -0.23% 117,263 151,507,119
2025-02-24 13.24 13.24 12.64 12.95 -4.78% 250,832 325,430,590
2025-02-21 13.68 13.77 13.46 13.6 -0.73% 196,590 267,236,040
2025-02-20 13.58 13.77 13.45 13.7 +0.15% 150,294 204,964,053
2025-02-19 13.45 13.72 13.37 13.68 +1.63% 160,013 217,549,715
2025-02-18 14.1 14.23 13.36 13.46 -4.61% 246,618 341,611,013
2025-02-17 14.63 14.64 13.64 14.11 -6% 328,769 465,027,627
2025-02-14 14.51 15.17 14.5 15.01 +1.35% 326,457 487,801,596
2025-02-13 14.6 15.26 14.48 14.81 +1.02% 396,828 591,382,511
2025-02-12 14.53 14.79 14.38 14.66 -0.88% 314,900 458,308,705
2025-02-11 13.69 15.09 13.33 14.79 +7.72% 533,160 761,584,672
2025-02-10 13.7 13.82 13.44 13.73 -0.07% 193,078 262,392,642
2025-02-07 13.68 13.93 13.44 13.74 0% 235,997 322,995,272
2025-02-06 13.33 13.78 13.21 13.74 +2% 181,866 247,288,763
2025-02-05 13.8 13.85 13.33 13.47 -0.88% 157,230 212,283,959
2025-01-27 13.93 14.38 13.55 13.59 -1.52% 203,420 282,811,434
2025-01-24 13.3 13.9 13.19 13.8 +1.4% 234,639 321,125,635
2025-01-23 14.19 14.3 13.38 13.61 -3.2% 286,761 398,345,778
2025-01-22 14 14.34 13.81 14.06 -0.64% 222,727 312,299,758
2025-01-21 14 14.4 13.66 14.15 +0.28% 306,196 431,340,212
2025-01-20 13.88 14.25 13.75 14.11 +0.93% 325,047 455,476,567
2025-01-17 13.56 13.98 13 13.98 +2.12% 350,108 475,288,784
2025-01-16 13.55 14.48 13.48 13.69 +2.16% 373,199 517,553,298
2025-01-15 13.8 13.92 13.32 13.4 -5.03% 324,874 441,082,601
2025-01-14 13.6 14.14 13.43 14.11 +1.29% 481,520 666,759,270
2025-01-13 13 14.29 12.93 13.93 +5.69% 447,684 607,121,566
2025-01-10 12.65 13.26 12.5 13.18 +3.29% 304,284 395,740,349
2025-01-09 12.73 13.09 12.57 12.76 -0.93% 197,455 253,385,222
2025-01-08 12.7 13.36 12.58 12.88 -0.46% 295,960 385,841,620
2025-01-07 12.53 13.19 12.4 12.94 +2.29% 238,993 307,659,072
2025-01-06 12.22 12.7 11.91 12.65 +1.69% 153,084 190,308,567
2025-01-03 11.82 12.84 11.6 12.44 +5.42% 224,798 278,216,364
2025-01-02 11.94 12.12 11.69 11.8 -1.5% 64,594 76,831,862
2024-12-31 12.28 12.34 11.9 11.98 -2.68% 62,312 75,292,027
2024-12-30 12.3 12.33 11.95 12.31 +0.82% 52,827 64,505,048
2024-12-27 12.17 12.33 12.13 12.21 +0.33% 52,794 64,666,975
2024-12-26 12 12.2 12 12.17 +1.33% 35,526 43,131,576
2024-12-25 12.3 12.32 11.91 12.01 -2.52% 57,955 69,717,153
2024-12-24 12.2 12.37 12 12.32 +1.32% 46,621 57,000,752
2024-12-23 12.57 12.67 12.01 12.16 -3.49% 66,242 81,150,278
2024-12-20 12.39 12.74 12.36 12.6 +1.69% 52,097 65,607,293
2024-12-19 12.31 12.43 12.27 12.39 -0.48% 50,855 62,794,961
2024-12-18 12.38 12.51 12.23 12.45 +1.22% 50,394 62,560,817
2024-12-17 12.69 12.76 12.23 12.3 -3.15% 78,785 97,863,361
2024-12-16 12.9 12.99 12.6 12.7 -1.4% 62,678 79,971,143
2024-12-13 13.08 13.08 12.86 12.88 -2.35% 75,423 97,621,603
2024-12-12 13.14 13.2 12.92 13.19 +0.38% 88,933 116,215,929
2024-12-11 13.17 13.31 13.04 13.14 -0.38% 76,088 99,992,196
2024-12-10 13.54 13.69 13.14 13.19 +0.08% 92,541 123,673,751
2024-12-09 13.32 13.44 13.08 13.18 -1.13% 87,003 115,205,620
2024-12-06 13.31 13.44 13.08 13.33 -0.22% 89,930 119,313,510
2024-12-05 13.2 13.48 13.2 13.36 +0.07% 79,578 106,322,853
2024-12-04 13.69 13.89 13.19 13.35 -3.89% 154,566 207,811,878
2024-12-03 13.41 14.03 13.39 13.89 +3.66% 242,083 335,270,009
2024-12-02 13.25 13.44 13.06 13.4 +0.15% 133,816 177,791,901
2024-11-29 12.74 13.73 12.62 13.38 +4.94% 198,724 263,142,411
2024-11-28 12.88 12.98 12.72 12.75 -0.93% 76,459 98,355,014
2024-11-27 12.65 12.88 12.31 12.87 +1.02% 90,902 114,281,323
2024-11-26 12.66 13.06 12.61 12.74 +0.31% 88,004 112,635,856
2024-11-25 12.4 12.75 12.4 12.7 +2.42% 78,993 99,351,950
2024-11-22 13.06 13.2 12.4 12.4 -5.99% 122,278 156,651,048
2024-11-21 13.15 13.73 13.03 13.19 +0.84% 124,686 166,785,122
2024-11-20 12.75 13.18 12.66 13.08 +1.71% 89,725 116,861,006
2024-11-19 12.43 12.87 12.36 12.86 +4.05% 90,371 113,634,342
2024-11-18 12.88 13.19 12.23 12.36 -4.48% 116,556 145,868,818
2024-11-15 13.35 13.44 12.94 12.94 -3.58% 135,475 178,737,822
2024-11-14 13.94 14.08 13.37 13.42 -4.07% 128,453 175,312,002
2024-11-13 14.07 14.25 13.59 13.99 -2.51% 171,435 238,296,281
2024-11-12 14.71 14.71 14.03 14.35 +0.07% 241,421 347,047,227
2024-11-11 13.96 14.42 13.83 14.34 +3.84% 263,245 374,548,975
2024-11-08 13.82 14.06 13.68 13.81 +0.51% 208,297 289,333,731
2024-11-07 13.3 13.74 13.3 13.74 +1.78% 140,996 191,511,111
2024-11-06 13.71 13.85 13.4 13.5 -1.24% 169,423 231,163,375
2024-11-05 13.37 13.7 13.31 13.67 +1.48% 167,673 227,867,754
2024-11-04 13.3 13.71 13.1 13.47 +2.75% 112,638 151,255,373
2024-11-01 13.81 14.13 13.1 13.11 -4.79% 200,323 269,931,665
2024-10-31 13.6 13.92 13.48 13.77 +1.32% 157,046 216,103,966
2024-10-30 13.5 13.8 13.38 13.59 -0.66% 133,760 181,440,682
2024-10-29 14.16 14.24 13.66 13.68 -3.39% 187,798 260,793,216
2024-10-28 14.41 14.46 13.8 14.16 -1.6% 262,180 368,810,122
2024-10-25 13.79 14.8 13.61 14.39 +4.5% 400,291 575,220,382
2024-10-24 13.66 13.84 13.51 13.77 +1.55% 195,620 268,174,450
2024-10-23 13.87 13.9 13.42 13.56 -2.45% 187,585 256,576,384
2024-10-22 13.99 14.17 13.61 13.9 0% 205,441 285,771,152
2024-10-21 14.01 14.2 13.7 13.9 +2.13% 288,787 402,535,763
2024-10-18 13.07 13.9 12.94 13.61 +4.61% 274,426 367,492,876
2024-10-17 13.29 13.45 12.95 13.01 -1.21% 226,677 299,110,645
2024-10-16 13.12 13.85 13.01 13.17 -0.23% 302,472 406,284,158
2024-10-15 13.43 13.99 13.18 13.2 +2.72% 357,309 484,698,211
2024-10-14 12.1 12.86 11.81 12.85 +6.99% 187,415 233,669,515
2024-10-11 12.41 12.65 11.73 12.01 -4.46% 152,010 184,421,511
2024-10-10 12.65 13.23 12.31 12.57 +0.24% 199,508 254,160,701
2024-10-09 14 14.09 12.5 12.54 -16.06% 315,739 420,312,925
2024-10-08 15.49 15.49 13.43 14.94 +14.4% 378,439 547,105,946
2024-09-30 11.79 13.32 11.68 13.06 +14.86% 338,756 420,732,778
2024-09-27 10.84 11.62 10.82 11.37 +5.57% 232,355 260,148,913
2024-09-26 10.54 10.79 10.39 10.77 +1.6% 157,941 167,219,202
2024-09-25 10.42 10.92 10.37 10.6 +2.22% 220,266 234,951,887
2024-09-24 10.05 10.4 9.93 10.37 +3.91% 175,362 179,195,210
2024-09-23 9.95 10.12 9.86 9.98 +0.3% 94,287 94,440,549
2024-09-20 10.19 10.24 9.86 9.95 -1.58% 139,906 140,163,102
2024-09-19 10.09 10.26 9.94 10.11 +0.6% 130,955 132,845,067
2024-09-18 10.38 10.46 9.91 10.05 -0.5% 154,506 157,588,543
2024-09-13 10.22 10.48 10.09 10.1 -1.46% 147,853 151,460,098
2024-09-12 10.62 10.68 10.22 10.25 -3.67% 204,158 212,272,184
2024-09-11 10.81 10.9 10.6 10.64 -4.14% 212,620 227,630,013
2024-09-10 10.84 11.2 10.59 11.1 +0.82% 313,012 342,014,597
2024-09-09 11.19 11.79 10.87 11.01 -2.57% 405,648 457,307,394
2024-09-06 10.4 11.99 10.31 11.3 +7.72% 498,451 555,860,618
2024-09-05 10.65 10.8 10.35 10.49 -4.64% 297,097 312,125,548
2024-09-04 10.1 11.9 10.04 11 +9.02% 372,433 409,808,059
2024-09-03 10.11 10.36 10.06 10.09 -0.59% 58,043 59,038,409
2024-09-02 10.34 10.47 10.1 10.15 -1.36% 88,957 91,888,364
2024-08-30 10.09 10.49 9.89 10.29 +3% 107,341 110,051,730
2024-08-29 9.77 10.02 9.72 9.99 +1.83% 68,123 67,440,321
2024-08-28 9.93 10.03 9.79 9.81 -1.21% 54,408 53,732,818
2024-08-27 9.96 10.2 9.84 9.93 -1% 74,222 74,093,093
2024-08-26 9.78 10.12 9.77 10.03 +2.77% 57,165 57,081,443
2024-08-23 9.82 9.95 9.67 9.76 -0.81% 59,922 58,591,125
2024-08-22 10.05 10.1 9.83 9.84 -2.09% 45,827 45,582,420
2024-08-21 9.96 10.13 9.81 10.05 +1.52% 48,707 48,831,688
2024-08-20 9.97 10.14 9.89 9.9 -0.7% 57,540 57,544,119
2024-08-19 10.1 10.23 9.96 9.97 -1.58% 54,281 54,694,584
2024-08-16 10.24 10.36 10.13 10.13 -0.69% 49,970 51,036,994
2024-08-15 10.04 10.27 10 10.2 +0.69% 53,685 54,583,077
2024-08-14 10.26 10.38 10.11 10.13 -1.27% 45,133 45,943,785
2024-08-13 9.88 10.27 9.88 10.26 +3.22% 66,413 67,361,433
2024-08-12 10.15 10.19 9.88 9.94 -2.17% 67,855 68,021,466
2024-08-09 10.4 10.46 10.16 10.16 -0.97% 58,868 60,585,534
2024-08-08 10.25 10.45 10.1 10.26 -0.87% 66,878 68,711,831
2024-08-07 10.42 10.54 10.15 10.35 0% 68,842 71,128,437
2024-08-06 10.25 10.38 10.13 10.35 +2.78% 95,069 97,663,280
2024-08-05 10.8 10.94 10.06 10.07 -8.12% 160,073 167,509,085
2024-08-02 11.07 11.3 10.95 10.96 -2.14% 104,832 116,606,415
2024-08-01 11.01 11.35 11.01 11.2 +0.72% 146,639 164,450,867
2024-07-31 10.69 11.22 10.37 11.12 +3.83% 218,859 238,004,817
2024-07-30 10.37 10.99 10.19 10.71 +2.39% 181,007 193,165,772
2024-07-29 10.39 10.56 10.23 10.46 +1.26% 78,408 81,575,928
2024-07-26 10.4 10.49 10.26 10.33 +0.1% 76,782 79,429,601
2024-07-25 10.24 10.59 10.22 10.32 -0.77% 96,334 100,057,784
2024-07-24 10.64 11.05 10.38 10.4 -2.99% 138,469 146,919,738
2024-07-23 11.22 11.23 10.7 10.72 -4.29% 142,042 155,029,846
2024-07-22 11.3 11.54 11.08 11.2 -0.62% 196,006 220,976,803
2024-07-19 10.56 11.57 10.52 11.27 +6.02% 274,727 307,596,688
2024-07-18 10.36 10.77 10.23 10.63 +1.63% 122,752 128,938,031
2024-07-17 10.97 10.97 10.46 10.46 -4.21% 141,680 150,195,672
2024-07-16 10.93 11.21 10.72 10.92 -0.27% 223,203 244,644,239
2024-07-15 11.59 11.59 10.79 10.95 +2.15% 285,491 314,909,072
2024-07-12 10.8 10.86 10.64 10.72 -1.47% 62,283 66,769,952
2024-07-11 10.65 10.91 10.6 10.88 +3.62% 94,843 102,258,670
2024-07-10 10.45 10.7 10.32 10.5 -0.57% 72,390 76,227,203
2024-07-09 10.31 10.57 10.08 10.56 +2.92% 89,488 92,771,909
2024-07-08 10.46 10.49 10.21 10.26 -2.66% 61,752 63,698,222
2024-07-05 10.42 10.6 10.23 10.54 +1.15% 63,153 65,883,974
2024-07-04 10.72 10.88 10.39 10.42 -2.89% 84,054 88,910,703
2024-07-03 10.66 10.78 10.53 10.73 +0.66% 70,229 74,932,666
2024-07-02 10.8 10.86 10.61 10.66 -1.39% 62,723 67,183,802
2024-07-01 10.89 10.97 10.54 10.81 +0.56% 82,733 88,873,564
2024-06-28 10.53 11.05 10.51 10.75 +1.51% 92,444 100,323,327
2024-06-27 10.85 10.93 10.52 10.59 -3.02% 71,914 77,128,839
2024-06-26 10.45 10.92 10.32 10.92 +3.51% 89,140 94,958,130
2024-06-25 10.56 10.7 10.4 10.55 -0.19% 79,347 83,787,543
2024-06-24 10.9 10.97 10.53 10.57 -3.29% 118,638 126,775,203
2024-06-21 11.13 11.3 10.91 10.93 -2.5% 123,127 136,222,760
2024-06-20 11.55 11.96 11.16 11.21 -3.69% 173,430 199,277,483
2024-06-19 11.54 11.68 11.38 11.64 0% 132,617 153,349,111
2024-06-18 11.32 11.66 11.17 11.64 +3.19% 163,511 188,016,285
2024-06-17 11.39 11.53 11.21 11.28 -2% 126,855 143,448,011
2024-06-14 11.5 11.79 11.31 11.51 -0.78% 188,357 215,763,479
2024-06-13 11.95 12.25 11.54 11.6 -2.77% 267,807 316,167,463
2024-06-12 12.17 12.29 11.7 11.93 +1.45% 326,620 388,921,367
2024-06-11 11.33 11.93 11.2 11.76 +3.16% 244,435 285,374,064
2024-06-07 11.25 11.66 11.1 11.4 +2.52% 170,791 194,764,692
2024-06-06 11.52 11.72 10.96 11.12 -3.3% 173,950 194,779,604
2024-06-05 11.66 11.9 11.45 11.5 -2.04% 122,940 143,273,298
2024-06-04 11.87 11.89 11.5 11.74 -1.26% 158,325 184,504,928
2024-06-03 11.93 12.09 11.73 11.89 -1.16% 187,569 223,128,941
2024-05-31 12.1 12.19 11.95 12.03 -0.91% 184,588 222,383,886
2024-05-30 12.41 12.58 12.08 12.14 -3.27% 306,780 376,383,102
2024-05-29 12.94 13.46 12.44 12.55 -4.85% 452,229 576,415,782
2024-05-28 13.32 14.1 13.12 13.19 +2.01% 656,350 894,312,105
2024-05-27 12.4 12.95 12.18 12.93 +5.46% 387,281 488,718,096
2024-05-24 12.26 12.72 12.17 12.26 -0.16% 260,638 322,769,001
2024-05-23 12.65 12.89 12.2 12.28 -5.39% 293,800 366,982,017
2024-05-22 13.25 13.38 12.77 12.98 -1.67% 334,738 434,819,171
2024-05-21 13.85 14.19 13.11 13.2 -3.79% 439,391 598,596,539
2024-05-20 13.15 13.88 13.15 13.72 +4.1% 461,427 627,724,965
2024-05-17 13.65 13.75 12.96 13.18 -5.38% 504,909 669,944,708
2024-05-16 13.3 14.09 13.02 13.93 +0.8% 505,994 689,216,721
2024-05-15 13.5 14.07 13.36 13.82 +0.14% 512,957 704,960,491
2024-05-14 14.64 14.87 13.45 13.8 -6.95% 633,816 886,663,937
2024-05-13 14.86 15.17 14.28 14.83 -4.94% 563,171 825,790,607
2024-05-10 16.73 17.08 15.13 15.6 -5.4% 730,859 1,160,459,249
2024-05-09 15.58 18.13 15.56 16.49 -0.12% 911,610 1,543,603,092
2024-05-08 14.4 16.6 14.4 16.51 +14.65% 858,905 1,348,856,477
2024-05-07 13.95 14.85 12.94 14.4 +16.32% 876,198 1,206,035,248
2024-05-06 10.41 12.38 10.27 12.38 +19.96% 500,152 570,298,292
2024-04-30 9.79 10.5 9.72 10.32 +4.35% 311,866 320,466,570
2024-04-29 9.86 10.25 9.7 9.89 -0.9% 234,630 233,728,234
2024-04-26 9.6 10.25 9.45 9.98 +1.84% 293,946 288,062,973
2024-04-25 9.3 9.9 9.2 9.8 +4.81% 285,757 276,872,008
2024-04-24 9.22 9.36 9.11 9.35 +0.32% 165,718 153,295,263
2024-04-23 8.88 9.52 8.77 9.32 +3.21% 209,800 192,713,417
2024-04-22 9.01 9.27 8.86 9.03 -2.06% 158,320 143,561,112
2024-04-19 8.65 9.4 8.49 9.22 +4.42% 235,135 213,050,179
2024-04-18 9 9.15 8.76 8.83 -4.85% 184,696 164,877,255
2024-04-17 8.7 9.4 8.7 9.28 +7.78% 221,338 201,923,745
2024-04-16 8.48 8.88 8 8.61 +0.35% 219,170 185,326,833
2024-04-15 9.17 9.38 8.31 8.58 -4.67% 201,779 176,969,561
2024-04-12 8.91 9.2 8.8 9 -0.88% 172,646 154,676,329
2024-04-11 9.22 9.43 8.85 9.08 -0.66% 204,716 186,810,131
2024-04-10 9.57 9.63 9 9.14 -6.06% 255,618 235,702,936
2024-04-09 9.39 10.06 9.39 9.73 +2.1% 296,489 290,700,818
2024-04-08 9.6 10.3 9.43 9.53 -11.18% 414,938 408,346,727
2024-04-03 11 11.89 10.14 10.73 +3.27% 591,021 650,920,641
2024-04-02 8.65 10.39 8.64 10.39 +19.98% 194,388 198,400,197
2024-04-01 8.33 8.82 8.33 8.66 +4.34% 60,168 52,151,715
2024-03-29 8.22 8.36 8.12 8.3 +0.61% 25,578 21,064,375
2024-03-28 7.99 8.36 7.96 8.25 +2.48% 33,114 27,076,256
2024-03-27 8.28 8.39 8.01 8.05 -2.9% 33,072 27,200,633
2024-03-26 8.36 8.41 8.1 8.29 -1.19% 44,692 36,837,414
2024-03-25 8.63 8.66 8.3 8.39 -2.21% 49,486 42,191,767
2024-03-22 8.73 8.76 8.47 8.58 -1.72% 53,884 46,391,287
2024-03-21 8.88 8.98 8.63 8.73 -1.69% 45,180 39,657,795
2024-03-20 8.69 8.9 8.68 8.88 +2.19% 41,347 36,429,378
2024-03-19 8.58 8.83 8.58 8.69 -0.11% 52,673 45,853,478
2024-03-18 8.6 8.85 8.5 8.7 +1.16% 48,831 42,130,631
2024-03-15 8.26 8.6 8.1 8.6 +4.24% 60,962 51,054,762
2024-03-14 8.35 8.58 8.13 8.25 +0.12% 64,627 54,075,180
2024-03-13 8.16 8.35 8.14 8.24 +0.24% 32,664 26,892,660
2024-03-12 8.2 8.23 8 8.22 +0.86% 43,578 35,395,540
2024-03-11 7.9 8.17 7.82 8.15 +3.56% 46,832 37,624,681
2024-03-08 7.81 7.92 7.73 7.87 +0.77% 29,303 22,951,026
2024-03-07 7.84 8.09 7.75 7.81 -0.13% 41,689 33,086,858
2024-03-06 7.66 7.89 7.58 7.82 +2.09% 34,653 26,913,458
2024-03-05 7.85 7.85 7.62 7.66 -2.67% 40,687 31,386,753
2024-03-04 8 8.05 7.74 7.87 -1.13% 50,716 39,983,189
2024-03-01 8.01 8.17 7.85 7.96 -0.5% 56,843 45,368,109
2024-02-29 7.5 8 7.45 8 +5.26% 69,375 54,361,337
2024-02-28 8.45 8.62 7.59 7.6 -10.06% 109,581 88,977,660
2024-02-27 7.83 8.56 7.67 8.45 +7.64% 78,272 63,884,818
2024-02-26 7.66 8.03 7.66 7.85 +2.08% 63,960 50,107,533
2024-02-23 7.37 7.71 7.3 7.69 +3.78% 73,253 55,089,818
2024-02-22 7.15 7.57 7.1 7.41 +2.63% 77,314 56,807,267
2024-02-21 6.99 7.39 6.9 7.22 +2.85% 69,062 49,877,366
2024-02-20 6.98 7.07 6.75 7.02 0% 55,354 38,518,584
2024-02-19 6.89 7.45 6.75 7.02 +3.24% 117,063 82,953,316
2024-02-08 5.67 6.8 5.37 6.8 +19.93% 150,674 91,131,489
2024-02-07 6.02 6.15 5.56 5.67 -5.81% 101,915 59,548,564
2024-02-06 5.69 6.23 5.48 6.02 -1.79% 92,080 53,219,926
2024-02-05 7.03 7.05 5.85 6.13 -12.8% 91,167 56,992,241
2024-02-02 7.62 7.78 6.78 7.03 -8.46% 69,709 50,376,728
2024-02-01 7.6 7.81 7.38 7.68 0% 50,268 38,159,543
2024-01-31 8.1 8.25 7.63 7.68 -5.65% 45,393 35,738,167
2024-01-30 8.35 8.44 8.12 8.14 -2.75% 28,960 24,051,702
2024-01-29 8.96 8.96 8.36 8.37 -4.56% 36,292 31,047,402
2024-01-26 8.98 9.06 8.72 8.77 +1.39% 46,591 41,278,475
2024-01-25 8.33 8.67 8.18 8.65 +4.85% 38,112 32,258,433
2024-01-24 8.27 8.46 7.97 8.25 +0.12% 36,019 29,555,384
2024-01-23 8.31 8.43 8.06 8.24 -1.9% 35,698 29,320,553
2024-01-22 9 9.11 8.36 8.4 -6.87% 38,851 33,630,594
2024-01-19 9.19 9.3 9.02 9.02 -1.96% 25,562 23,355,532
2024-01-18 9.25 9.35 8.94 9.2 -1.39% 41,104 37,463,448
2024-01-17 9.65 9.67 9.33 9.33 -3.12% 28,748 27,314,065
2024-01-16 9.71 9.79 9.48 9.63 -0.72% 23,386 22,472,988
2024-01-15 9.82 9.84 9.59 9.7 -0.61% 22,221 21,638,282
2024-01-12 9.82 10.04 9.75 9.76 -0.61% 21,597 21,308,351
2024-01-11 9.66 9.88 9.56 9.82 +1.97% 19,445 18,895,439
2024-01-10 9.7 9.82 9.49 9.63 -0.72% 23,964 23,151,316
2024-01-09 9.76 9.88 9.62 9.7 -0.51% 25,851 25,216,636
2024-01-08 9.9 10.01 9.75 9.75 -2.11% 25,836 25,444,062
2024-01-05 10.15 10.22 9.9 9.96 -1.78% 23,252 23,324,658
2024-01-04 10.15 10.24 10.08 10.14 -0.59% 20,662 20,976,421
2024-01-03 10.13 10.28 10.13 10.2 0% 26,677 27,215,877
2024-01-02 10.13 10.27 10.1 10.2 +0.89% 29,189 29,813,329

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

хЕИхп╝цЩ║шГ╜ 300450

近三个月

чСЮш┤ЭхНб 600439

2022-2023两年

щЗСщЩ╡шНпф╕Ъ 000919

2023年全年

ф╕Кц╡╖ф╕┤ц╕п 600848

近期数据

ш┐ИчСЮхМ╗чЦЧ 300760

2024年至今

хжЩхПпшУЭхдЪ 600882

近三个月

цЬмщТвцЭ┐цЭР 000761

近期数据

ш▒ЖчеЮцХЩшВ▓ 300010

近三个月

цЦ░щЫ╖шГ╜ 300593

2022-2023两年

цЦ░чЫКцШМ 688383

2024年一季度

热门概念板块

5G通信

х╣┐хТМщАЪ (300638)

2024年至今
云计算

ф╕нчзСхИЫш╛╛ (300496)

2024年一季度
芯片

хглхЕ░х╛о (600460)

近半年
智能制造

чзСхдзцЩ║шГ╜ (300222)

2024年至今
军工

ф╕ншИкц▓ИщгЮ (600760)

2022-2023两年
储能电池
大数据

чзСхИЫф┐бцБп (300730)

2022-2023两年
生物医药

хдНцШЯхМ╗шНп (600196)

近期数据

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