ф╕Кц╡╖чАЪшоп 300762

数据更新至:

添加到对比分析

22.57 +0.04%

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

22.57
+0.04% +0.01
22.47
开盘价
23.18
最高价
22.31
最低价
160,708
成交量
数据更新至: 2025-03-25

技术指标

22.99
MA5 (5日均线)
23.55
MA10 (10日均线)
23.38
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 22.47 23.18 22.31 22.57 +0.04% 160,708 366,304,349
2025-03-24 23.45 23.8 21.92 22.56 -4.49% 347,135 786,930,676
2025-03-21 23.1 24.15 22.92 23.62 +2.07% 379,589 892,241,409
2025-03-20 22.98 23.62 22.81 23.14 +0.3% 166,889 388,174,880
2025-03-19 23.73 23.75 22.94 23.07 -2.94% 238,849 553,715,069
2025-03-18 23.83 24.24 23.63 23.77 -0.42% 177,465 423,256,495
2025-03-17 24.34 24.38 23.8 23.87 -1.2% 191,448 459,518,494
2025-03-14 24.1 24.5 23.57 24.16 +0.17% 269,680 649,551,210
2025-03-13 24.55 24.83 23.78 24.12 -1.91% 298,098 719,242,415
2025-03-12 25.26 25.34 24.54 24.59 -1.64% 346,977 862,459,471
2025-03-11 24.2 25.43 24.12 25 +0.89% 426,687 1,067,314,793
2025-03-10 23.9 25.58 23.9 24.78 +3.38% 552,816 1,376,732,044
2025-03-07 24.23 24.77 23.72 23.97 -1.11% 401,564 969,725,640
2025-03-06 23.86 24.66 23.42 24.24 +1.64% 577,063 1,389,711,862
2025-03-05 22.1 24.88 22.1 23.85 +9.2% 735,159 1,737,830,299
2025-03-04 20.95 22.05 20.93 21.84 +3.21% 202,718 439,768,873
2025-03-03 21.29 21.8 20.88 21.16 -0.28% 187,111 400,196,809
2025-02-28 22.7 22.74 21.18 21.22 -6.77% 244,425 533,580,998
2025-02-27 23.5 23.5 22.22 22.76 -2.65% 308,694 701,766,015
2025-02-26 23.45 23.66 23.2 23.38 -0.26% 242,313 566,652,981
2025-02-25 23.35 23.99 23.33 23.44 -1.6% 286,227 676,291,371
2025-02-24 23.94 24.25 23.06 23.82 +0.68% 359,746 854,543,537
2025-02-21 23 23.93 22.83 23.66 +0.94% 392,088 919,825,826
2025-02-20 22.49 23.47 22.33 23.44 +4.04% 410,660 948,990,202
2025-02-19 21.85 22.64 21.77 22.53 +2.78% 198,944 445,332,459
2025-02-18 22.49 23.1 21.72 21.92 -2.71% 292,911 655,241,535
2025-02-17 22.77 23.25 22.29 22.53 -1.83% 286,637 650,538,454
2025-02-14 22.92 23.14 22.55 22.95 -0.43% 229,432 523,212,632
2025-02-13 23.71 23.76 23.04 23.05 -3.07% 246,769 574,292,718
2025-02-12 23.56 24.18 23.33 23.78 +1.19% 268,144 636,443,427
2025-02-11 23.63 24.07 23.12 23.5 -1.34% 270,394 635,296,812
2025-02-10 23.25 23.95 23.09 23.82 +2.67% 354,666 838,640,046
2025-02-07 22.9 24 22.65 23.2 +0.83% 442,319 1,026,495,174
2025-02-06 21.49 23.21 21.2 23.01 +7.42% 434,040 980,207,591
2025-02-05 20.98 21.84 20.77 21.42 +3.68% 245,188 524,199,364
2025-01-27 21.65 21.75 20.66 20.66 -4.57% 181,174 381,956,715
2025-01-24 21.09 21.73 21.03 21.65 +2.85% 230,930 496,974,800
2025-01-23 21.3 22.14 21.02 21.05 -1.08% 255,935 553,850,353
2025-01-22 21.08 22.1 21.08 21.28 -0.28% 267,093 576,800,292
2025-01-21 21.25 21.53 21.12 21.34 +0.8% 164,985 351,863,843
2025-01-20 21.67 22.17 21.05 21.17 -1.07% 200,155 427,967,919
2025-01-17 21 21.78 20.85 21.4 +0.66% 228,289 486,446,159
2025-01-16 21.53 21.75 20.82 21.26 -0.14% 233,904 498,731,431
2025-01-15 21.72 21.86 21.15 21.29 -2.92% 226,301 485,687,166
2025-01-14 20.28 21.95 20.01 21.93 +8.35% 420,983 887,631,078
2025-01-13 19 20.45 18.69 20.24 +5.03% 300,354 595,581,509
2025-01-10 19.86 20.35 19.26 19.27 -3.17% 181,391 360,223,472
2025-01-09 19.41 20.2 19.39 19.9 +1.48% 214,363 426,680,234
2025-01-08 19.4 19.75 18.7 19.61 +0.41% 231,522 446,519,307
2025-01-07 19.2 19.55 19 19.53 +2.3% 166,814 322,062,520
2025-01-06 19.55 19.73 18.86 19.09 -2% 202,131 387,472,495
2025-01-03 20.59 20.71 19.25 19.48 -4.93% 250,211 497,997,949
2025-01-02 21.04 21.26 20.07 20.49 -2.57% 235,274 487,828,651
2024-12-31 22.46 22.53 21.01 21.03 -6.49% 272,660 589,109,649
2024-12-30 22.01 22.72 21.4 22.49 +2.98% 297,743 664,696,243
2024-12-27 22.13 22.49 21.77 21.84 -0.73% 228,589 506,991,330
2024-12-26 22.33 22.5 21.92 22 -1.08% 251,702 558,705,234
2024-12-25 23.1 23.1 21.5 22.24 -3.93% 402,559 889,713,566
2024-12-24 23 23.48 22.7 23.15 +0.83% 207,355 478,527,005
2024-12-23 23.9 24.01 22.95 22.96 -6.67% 381,499 890,357,723
2024-12-20 23.9 25.33 23.63 24.6 +2.63% 350,939 865,677,070
2024-12-19 23.31 24.32 23.21 23.97 +0.88% 253,840 606,227,602
2024-12-18 23.78 23.97 23.08 23.76 +0.72% 279,174 659,466,785
2024-12-17 25.25 25.63 23.4 23.59 -6.57% 471,788 1,141,932,583
2024-12-16 25.62 26.49 24.97 25.25 -2.51% 400,611 1,028,228,033
2024-12-13 26.51 27.19 25.88 25.9 -5.06% 551,753 1,457,431,763
2024-12-12 26 27.43 25.49 27.28 +3.69% 729,466 1,933,386,919
2024-12-11 25.66 26.9 25.41 26.31 +1.7% 723,347 1,893,283,172
2024-12-10 24.12 26.38 23.6 25.87 +9.99% 1,132,514 2,832,560,828
2024-12-09 23 23.95 22.7 23.52 +2.17% 499,151 1,165,277,953
2024-12-06 23.58 23.68 22.9 23.02 -1.46% 420,293 973,884,727
2024-12-05 22.78 23.7 22.75 23.36 +2.95% 511,976 1,197,448,482
2024-12-04 23.25 23.33 22.42 22.69 -2.74% 408,507 934,311,185
2024-12-03 23.82 24 23.15 23.33 -3.32% 473,869 1,112,592,355
2024-12-02 24.07 24.61 23.2 24.13 +1.94% 737,468 1,759,368,157
2024-11-29 23.18 24.39 22.83 23.67 +2.16% 560,687 1,321,647,851
2024-11-28 23.8 23.92 23.15 23.17 -4.65% 647,057 1,519,557,103
2024-11-27 23.47 24.6 22.68 24.3 +3.18% 703,920 1,674,931,865
2024-11-26 24.9 25.35 23.53 23.55 -5.61% 608,387 1,470,111,112
2024-11-25 25.58 26.22 24.48 24.95 -1.93% 484,943 1,227,829,685
2024-11-22 26.73 26.82 25.33 25.44 -7.15% 590,699 1,541,612,279
2024-11-21 28 28.08 26.58 27.4 -2.07% 736,000 2,007,279,052
2024-11-20 26.81 29.56 26.77 27.98 +5.11% 1,031,616 2,897,134,822
2024-11-19 26.52 27.15 25.08 26.62 -1.52% 599,762 1,566,310,535
2024-11-18 26.6 27.29 24.67 27.03 +2.97% 735,154 1,920,271,221
2024-11-15 27.41 27.68 26.02 26.25 -4.72% 674,926 1,809,044,551
2024-11-14 27.38 28.78 26.7 27.55 -0.93% 740,673 2,055,700,944
2024-11-13 28 29.61 27.06 27.81 -1.45% 871,783 2,460,965,786
2024-11-12 29.28 30.88 27.5 28.22 -4.92% 1,134,533 3,282,926,561
2024-11-11 30.3 31.3 27.69 29.68 +1.99% 1,521,500 4,541,192,546
2024-11-08 25.77 29.1 24.8 29.1 +20% 1,466,365 4,083,839,640
2024-11-07 23.77 26.1 22.93 24.25 +1.98% 843,316 2,047,471,503
2024-11-06 23.43 24.65 22.56 23.78 +0.51% 844,520 1,998,402,462
2024-11-05 20.8 24.38 20.51 23.66 +15.92% 1,096,127 2,483,125,164
2024-11-04 19.1 20.8 19.1 20.41 +7.31% 507,632 1,016,043,872
2024-11-01 20.9 20.92 18.8 19.02 -9.3% 610,653 1,190,227,148
2024-10-31 20.23 21.55 19.7 20.97 +3.76% 681,785 1,416,436,208
2024-10-30 19.4 21.2 19.33 20.21 +3.91% 664,951 1,349,615,893
2024-10-29 19.63 20.18 19.44 19.45 -1.42% 418,074 826,705,413
2024-10-28 19.9 20.2 19.41 19.73 -1.1% 414,116 816,533,138
2024-10-25 20.1 20.44 19.8 19.95 -0.3% 445,121 890,353,232
2024-10-24 20.68 20.81 19.74 20.01 -5.08% 635,555 1,278,393,029
2024-10-23 20.1 22.5 20.1 21.08 +4.56% 1,068,661 2,273,576,305
2024-10-22 20.93 22.15 20 20.16 -2.09% 987,660 2,068,582,869
2024-10-21 19.6 20.8 19.45 20.59 +5.64% 904,179 1,829,434,828
2024-10-18 18.5 20 18.25 19.49 +4.62% 638,008 1,236,394,371
2024-10-17 18.48 19.24 18.34 18.63 +2.48% 444,234 836,704,603
2024-10-16 18.6 18.92 17.96 18.18 -5.8% 493,516 909,332,564
2024-10-15 19.31 20.58 18.89 19.3 -1.48% 624,834 1,230,274,735
2024-10-14 18.55 19.69 18.11 19.59 +8.23% 589,891 1,116,466,121
2024-10-11 19.97 20.2 17.53 18.1 -10.4% 590,136 1,094,553,866
2024-10-10 20 21.38 19.23 20.2 +3.43% 730,687 1,480,524,077
2024-10-09 20.38 21.41 18.03 19.53 -9.21% 974,308 1,920,033,828
2024-10-08 21.79 21.88 18.89 21.51 +17.22% 828,149 1,715,095,522
2024-09-30 16.97 18.73 16.45 18.35 +14.19% 692,859 1,219,422,309
2024-09-27 15.3 16.19 15.1 16.07 +8.95% 442,763 694,105,579
2024-09-26 14.12 14.75 14.09 14.75 +3.29% 272,453 394,039,374
2024-09-25 13.85 14.77 13.8 14.28 +4.01% 417,367 601,950,047
2024-09-24 13.08 13.75 12.85 13.73 +5.29% 335,187 448,234,901
2024-09-23 12.83 13.41 12.8 13.04 +1.64% 201,903 264,717,478
2024-09-20 13.06 13.22 12.74 12.83 -1.16% 132,281 170,959,600
2024-09-19 13.11 13.29 12.83 12.98 -0.08% 161,690 211,193,752
2024-09-18 12.97 13.05 12.42 12.99 +1.09% 169,355 214,902,706
2024-09-13 13.13 13.24 12.85 12.85 -2.43% 108,474 141,500,723
2024-09-12 13.25 13.46 13.15 13.17 -0.23% 97,530 129,924,561
2024-09-11 13.39 13.39 13.12 13.2 -1.2% 76,095 100,489,668
2024-09-10 13.08 13.42 13.04 13.36 +2.06% 101,831 134,555,193
2024-09-09 13.25 13.44 13.01 13.09 -1.43% 107,138 141,434,701
2024-09-06 13.79 13.86 13.23 13.28 -3.63% 132,171 177,884,408
2024-09-05 13.27 13.91 13.27 13.78 +3.3% 187,301 256,227,577
2024-09-04 13.28 13.6 13.09 13.34 -0.82% 153,461 204,890,669
2024-09-03 13.18 13.52 12.95 13.45 +2.13% 214,059 282,693,577
2024-09-02 14.06 14.12 13.15 13.17 -6.66% 246,556 335,081,579
2024-08-30 13.5 14.39 13.46 14.11 +3.75% 357,620 501,211,401
2024-08-29 13.13 13.73 13 13.6 +3.42% 217,316 293,561,388
2024-08-28 13 13.29 12.95 13.15 +0.61% 110,911 145,987,479
2024-08-27 13.4 13.47 13.02 13.07 -3.11% 177,492 233,351,066
2024-08-26 13.6 13.66 13.4 13.49 -1.1% 150,899 203,629,468
2024-08-23 13.99 14.04 13.55 13.64 -2.5% 189,475 259,808,116
2024-08-22 13.9 14.34 13.82 13.99 -0.07% 189,657 267,514,307
2024-08-21 14.5 14.68 13.98 14 -3.85% 210,632 299,485,159
2024-08-20 14.55 14.61 14.14 14.56 -0.68% 213,961 308,434,695
2024-08-19 14.3 14.67 14.2 14.66 +1.73% 190,672 276,130,546
2024-08-16 15.36 15.47 14.4 14.41 -3.68% 288,410 426,364,560
2024-08-15 14.83 15.16 14.55 14.96 -0.6% 241,918 359,708,362
2024-08-14 15.3 15.34 14.9 15.05 -1.18% 199,880 302,202,915
2024-08-13 14.96 15.45 14.93 15.23 +2.35% 300,239 455,700,879
2024-08-12 14.8 15.12 14.38 14.88 -1.85% 263,768 388,605,681
2024-08-09 15.67 15.98 15.11 15.16 -3.07% 374,045 576,764,930
2024-08-08 17.8 18.04 15.49 15.64 -12.48% 873,051 1,444,543,756
2024-08-07 16.1 18.7 16.1 17.87 +9.63% 918,690 1,602,745,578
2024-08-06 16.82 17.01 15.96 16.3 +0.49% 552,036 906,220,326
2024-08-05 17.66 18.26 16.17 16.22 -8.41% 647,778 1,107,433,577
2024-08-02 18.2 18.46 17.59 17.71 -3.54% 519,889 934,480,010
2024-08-01 17.9 18.97 17.9 18.36 +1.77% 627,772 1,158,663,735
2024-07-31 17.91 18.36 17.49 18.04 -0.33% 650,759 1,166,474,494
2024-07-30 18.11 18.56 17.8 18.1 -0.06% 586,370 1,066,395,917
2024-07-29 18 19 17.67 18.11 +2.32% 760,135 1,383,771,999
2024-07-26 16.77 17.8 16.5 17.7 +7.01% 562,872 979,433,295
2024-07-25 16.23 16.83 15.84 16.54 +0.92% 336,224 547,503,312
2024-07-24 16.3 17.15 16.19 16.39 +1.17% 381,258 635,090,398
2024-07-23 16.66 16.85 16.15 16.2 -0.98% 316,651 518,231,883
2024-07-22 14.62 17.1 14.57 16.36 +11.75% 470,702 750,746,036
2024-07-19 14.13 14.98 14.05 14.64 +2.88% 246,342 360,437,609
2024-07-18 14.38 14.44 13.6 14.23 -1.04% 344,968 481,981,381
2024-07-17 15.4 15.54 14.38 14.38 -6.44% 254,201 378,191,868
2024-07-16 15.45 15.69 14.8 15.37 0% 229,205 348,480,253
2024-07-15 15.98 16.46 15.28 15.37 -3.94% 212,089 336,300,610
2024-07-12 15.6 16.28 15.3 16 +0.69% 196,928 313,194,951
2024-07-11 15.85 16.22 15.49 15.89 +2.19% 234,540 373,388,637
2024-07-10 15.66 16 15.41 15.55 -0.96% 200,312 314,766,764
2024-07-09 15.81 15.96 14.86 15.7 -1.07% 377,591 582,495,894
2024-07-08 16.75 16.79 15.69 15.87 -5.59% 340,711 549,095,873
2024-07-05 16.37 17.08 15.96 16.81 +3.77% 341,956 564,517,545
2024-07-04 17.48 17.63 16.2 16.2 -7.32% 309,395 521,649,704
2024-07-03 17.5 17.63 17.07 17.48 -1.35% 199,203 345,791,536
2024-07-02 17.43 18.08 17.35 17.72 +1.43% 318,488 566,254,501
2024-07-01 17.83 18 16.89 17.47 -2.46% 412,288 717,755,263
2024-06-28 17.1 18.2 17.09 17.91 +3.95% 454,397 806,131,233
2024-06-27 17.02 17.75 17.02 17.23 +0.17% 352,016 612,345,466
2024-06-26 16.23 17.33 15.68 17.2 +6.3% 377,352 630,923,533
2024-06-25 16.37 16.64 15.8 16.18 +0.5% 240,075 390,513,446
2024-06-24 16.47 17.08 15.98 16.1 -1.65% 244,966 402,995,241
2024-06-21 16.31 16.8 16.12 16.37 +0.37% 173,400 284,844,445
2024-06-20 17.14 17.2 16.24 16.31 -4.4% 290,101 484,432,201
2024-06-19 17.26 17.68 17 17.06 -1.73% 291,793 505,452,912
2024-06-18 16.36 17.7 16.3 17.36 +5.92% 415,827 712,644,704
2024-06-17 16.49 16.74 16.3 16.39 -0.61% 172,646 285,560,433
2024-06-14 16.69 16.7 16.07 16.49 -1.55% 216,023 353,049,701
2024-06-13 16.72 17.05 16.43 16.75 0% 249,520 417,155,634
2024-06-12 16.5 17.08 16.41 16.75 +0.9% 241,668 406,095,361
2024-06-11 15.95 16.85 15.6 16.6 +3.75% 290,613 475,502,970
2024-06-07 16.6 16.86 15.83 16 -1.72% 285,924 463,240,040
2024-06-06 16.85 17.14 16.03 16.28 -3.9% 433,872 711,013,283
2024-06-05 17.22 18 16.94 16.94 -2.53% 373,817 654,354,224
2024-06-04 17.69 17.92 17.05 17.38 -3.66% 441,062 768,914,752
2024-06-03 17.98 18.39 17.44 18.04 -2.17% 662,075 1,183,858,580
2024-05-31 16.83 19.2 16.73 18.44 +8.73% 984,139 1,754,748,244
2024-05-30 16.08 17.48 15.96 16.96 +1.68% 656,554 1,107,829,510
2024-05-29 17.74 18.28 16.2 16.68 -1.53% 808,182 1,383,426,558
2024-05-28 16.02 17.58 16.02 16.94 +4.76% 663,133 1,127,293,224
2024-05-27 15.82 16.44 15.45 16.17 +1.89% 441,186 700,035,442
2024-05-24 16.6 16.66 15.84 15.87 -5.08% 455,859 738,508,810
2024-05-23 17.5 18.11 16.5 16.72 -5.86% 569,365 973,992,508
2024-05-22 17.58 18.58 17.24 17.76 -0.06% 686,466 1,227,993,918
2024-05-21 17.44 18.55 16.98 17.77 +2.54% 781,985 1,383,230,332
2024-05-20 16.25 17.96 16.05 17.33 +6.65% 694,542 1,185,103,916
2024-05-17 15.91 16.92 15.51 16.25 +1.44% 502,678 815,575,992
2024-05-16 15.72 16.25 15.72 16.02 +0.5% 345,516 552,350,788
2024-05-15 15.67 16.7 15.4 15.94 +1.72% 463,367 748,713,527
2024-05-14 15.9 16.34 15.47 15.67 -2% 394,100 622,315,807
2024-05-13 15.6 16.5 15.18 15.99 0% 552,490 878,038,523
2024-05-10 16.49 16.98 15.78 15.99 -1.42% 692,136 1,133,940,877
2024-05-09 16.49 16.95 15.92 16.22 -4.59% 792,699 1,298,550,587
2024-05-08 16.73 17.49 16.2 17 +6.52% 1,222,035 2,058,660,474
2024-05-07 14.05 16.49 13.89 15.96 +16.16% 967,951 1,505,397,066
2024-05-06 13.46 13.88 13.3 13.74 +2.92% 204,389 279,414,873
2024-04-30 13.5 14.38 13.24 13.35 -0.67% 306,370 421,182,548
2024-04-29 12.87 13.64 12.85 13.44 +4.75% 234,010 309,688,165
2024-04-26 12.17 13.07 12.13 12.83 +5.51% 211,552 269,356,969
2024-04-25 12.39 12.48 12.07 12.16 -2.41% 159,726 195,819,997
2024-04-24 12.33 12.57 12.15 12.46 +0.97% 182,219 225,933,886
2024-04-23 12.29 12.7 12.15 12.34 -1.04% 260,728 324,038,426
2024-04-22 12.3 12.8 11.8 12.47 +6.58% 334,382 411,437,371
2024-04-19 11.58 11.8 11.41 11.7 +0.52% 114,312 132,675,154
2024-04-18 11.65 11.97 11.27 11.64 +0.09% 170,061 197,853,814
2024-04-17 10.7 11.64 10.65 11.63 +10.24% 211,380 239,381,031
2024-04-16 11.39 11.44 10.44 10.55 -7.21% 261,781 281,550,135
2024-04-15 12.1 12.18 11.13 11.37 -6.11% 252,947 291,985,243
2024-04-12 12.01 12.42 11.98 12.11 +0.83% 114,370 139,286,714
2024-04-11 12.23 12.43 11.94 12.01 -2.44% 162,579 196,867,549
2024-04-10 12.89 12.95 12.1 12.31 -4.8% 180,234 223,349,081
2024-04-09 12.9 13.13 12.7 12.93 +0.94% 100,618 129,670,961
2024-04-08 13.16 13.22 12.79 12.81 -2.36% 149,560 194,248,626
2024-04-03 13.9 13.9 13.07 13.12 -6.22% 243,463 325,052,980
2024-04-02 14.38 14.38 13.9 13.99 -3.25% 169,169 237,937,002
2024-04-01 14.19 14.52 13.85 14.46 +3.43% 220,010 313,350,741
2024-03-29 13.91 14.11 13.5 13.98 +0.79% 209,522 289,334,760
2024-03-28 13.26 14.22 13.1 13.87 +4.36% 312,292 427,758,166
2024-03-27 14.25 14.25 13.22 13.29 -5.81% 296,535 402,642,385
2024-03-26 14.3 14.77 13.94 14.11 -2.08% 250,951 357,948,730
2024-03-25 14.29 14.94 14.28 14.41 -0.62% 260,327 381,479,441
2024-03-22 14.7 14.84 14.18 14.5 -2.29% 279,590 405,581,417
2024-03-21 14.45 15.2 14.36 14.84 +2.42% 321,046 475,166,993
2024-03-20 14.41 14.66 14.18 14.49 -0.41% 246,323 355,019,700
2024-03-19 14.87 15.07 14.5 14.55 -3.39% 318,249 469,677,219
2024-03-18 15.12 15.24 14.55 15.06 -0.4% 467,795 695,158,528
2024-03-15 14.2 15.35 13.95 15.12 +6.86% 505,347 743,897,918
2024-03-14 14.08 14.37 13.85 14.15 -1.6% 282,480 397,728,187
2024-03-13 13.69 14.8 13.35 14.38 +6.52% 454,000 638,275,381
2024-03-12 13.31 13.66 13.18 13.5 +1.58% 260,041 349,339,818
2024-03-11 13.22 13.43 12.98 13.29 -0.67% 240,786 317,516,595
2024-03-08 12.92 13.46 12.82 13.38 +2.61% 252,569 333,320,006
2024-03-07 13.02 13.76 12.96 13.04 +0.15% 290,352 386,062,253
2024-03-06 12.97 13.21 12.49 13.02 -0.76% 247,330 317,857,508
2024-03-05 12.82 13.56 12.77 13.12 +0.77% 330,435 436,713,914
2024-03-04 13 13.36 12.82 13.02 -0.08% 236,789 309,332,695
2024-03-01 12.41 13.19 12.38 13.03 +4.49% 325,311 416,876,416
2024-02-29 11.52 12.47 11.52 12.47 +6.76% 310,736 376,137,209
2024-02-28 12.94 13.2 11.55 11.68 -11.58% 564,151 701,375,340
2024-02-27 12.91 13.4 12.4 13.21 +6.28% 450,793 587,628,955
2024-02-26 12.5 12.77 12.08 12.43 +0.24% 371,452 462,780,053
2024-02-23 12 12.49 11.85 12.4 +2.9% 366,275 446,035,079
2024-02-22 11.47 12.22 11.3 12.05 +5.42% 433,944 512,812,156
2024-02-21 10.98 11.88 10.88 11.43 -0.7% 603,067 690,960,156
2024-02-20 10.17 11.85 10.09 11.51 +14.07% 707,003 771,222,326
2024-02-19 10.22 10.35 9.67 10.09 -1.18% 438,312 438,427,961
2024-02-08 8.81 10.26 8.68 10.21 +19.42% 397,747 384,639,099
2024-02-07 8.41 8.95 8.21 8.55 +3.51% 398,935 344,175,318
2024-02-06 7.65 8.56 7.3 8.26 +5.63% 377,768 299,841,598
2024-02-05 9.14 9.27 7.65 7.82 -15.73% 405,538 331,969,558
2024-02-02 9.91 10.38 8.94 9.28 -5.5% 309,153 296,746,409
2024-02-01 10 10.18 9.74 9.82 -3.63% 203,598 202,481,159
2024-01-31 10.54 10.9 10.08 10.19 -4.86% 249,949 259,652,862
2024-01-30 10.93 11.27 10.67 10.71 -2.72% 143,688 157,642,529
2024-01-29 11.46 11.59 10.98 11.01 -3.84% 189,551 212,558,664
2024-01-26 11.76 11.79 11.38 11.45 -4.26% 276,837 320,330,648
2024-01-25 11.15 12.06 11.1 11.96 +7.84% 411,135 478,932,002
2024-01-24 11.28 11.42 10.58 11.09 -1.77% 252,196 276,657,771
2024-01-23 11.06 11.4 10.98 11.29 +1.53% 163,712 183,818,191
2024-01-22 11.93 12.03 11.02 11.12 -6.79% 193,451 222,604,789
2024-01-19 12.23 12.33 11.88 11.93 -2.85% 149,718 180,264,048
2024-01-18 12.07 12.37 11.83 12.28 +0.49% 186,598 224,947,510
2024-01-17 12.62 12.68 12.22 12.22 -3.7% 125,335 156,046,786
2024-01-16 12.74 12.82 12.4 12.69 -0.7% 141,797 178,477,707
2024-01-15 12.61 12.94 12.54 12.78 +0.63% 169,806 216,432,973
2024-01-12 12.98 12.98 12.5 12.7 -1.93% 190,928 242,771,163
2024-01-11 12.56 13.08 12.5 12.95 +3.52% 144,153 184,514,210
2024-01-10 12.66 12.88 12.26 12.51 -1.42% 140,446 176,336,516
2024-01-09 12.89 13.02 12.5 12.69 -0.78% 159,950 203,247,843
2024-01-08 13.02 13.31 12.76 12.79 -1.99% 167,790 217,136,106
2024-01-05 14.02 14.03 13 13.05 -7.18% 286,340 383,067,107
2024-01-04 14.19 14.36 14.01 14.06 -0.5% 97,534 137,911,127
2024-01-03 14.58 14.77 13.77 14.13 -3.88% 209,523 296,739,384
2024-01-02 15.07 15.28 14.66 14.7 -2.52% 170,024 253,772,617

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

хЕищАЪцХЩшВ▓ 300359

2024年一季度

хдзх║ЖхНОчзС 000985

2023年全年

чЗХф║мхХдщЕТ 000729

近半年

щТ▒ц▒ЯцСйцЙШ 000913

2024年至今

хОжщЧищУ╢шбМ 601187

近期数据

щАЪш╛╛хИЫцЩ║ 001368

近半年

хЫ╜хЯОчЯ┐ф╕Ъ 000688

2024年至今

цЙмх╖ЮщЗСц│Й 603307

近期数据

х╕Еф╕░чФ╡хЩи 605336

2022-2023两年

ц╕Ец║РшВбф╗╜ 603628

近期数据

热门概念板块

云计算

чФихПЛч╜Сч╗Ь (600588)

2024年一季度
元宇宙

ч┤лхЕЙшВбф╗╜ (000938)

2023年全年
大数据

чзСхИЫф┐бцБп (300730)

2023年全年
新能源汽车

хоБх╛╖цЧ╢ф╗г (300750)

近三个月
储能电池
军工

шИкхПСхКихКЫ (600893)

2023年全年
虚拟现实

хИйф║Ъх╛╖ (300296)

近期数据
生物医药

хдНцШЯхМ╗шНп (600196)

2023年全年

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