ш┐Рш╛╛шВбф╗╜ 300772

数据更新至:

添加到对比分析

13.09 +0.46%

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

13.09
+0.46% +0.06
13.06
开盘价
13.41
最高价
12.91
最低价
118,096
成交量
数据更新至: 2025-03-25

技术指标

13.05
MA5 (5日均线)
12.64
MA10 (10日均线)
12.68
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 13.06 13.41 12.91 13.09 +0.46% 118,096 155,572,120
2025-03-24 13.41 13.53 12.79 13.03 -1.51% 221,511 288,318,819
2025-03-21 13.23 13.75 13.1 13.23 -0.38% 307,769 412,055,468
2025-03-20 12.55 13.42 12.45 13.28 +5.4% 319,431 417,756,175
2025-03-19 12.54 12.78 12.38 12.6 +0.96% 142,885 179,585,302
2025-03-18 12.34 12.62 12.29 12.48 +1.3% 112,762 140,797,079
2025-03-17 12.32 12.57 12.28 12.32 +0.82% 131,720 163,029,030
2025-03-14 12.02 12.34 12 12.22 +1.75% 135,916 166,036,613
2025-03-13 12.09 12.2 11.93 12.01 -0.83% 105,816 127,152,582
2025-03-12 12.26 12.32 11.98 12.11 -1.06% 146,673 177,118,556
2025-03-11 12.18 12.27 11.93 12.24 -0.65% 142,553 172,500,801
2025-03-10 12.61 12.75 12.12 12.32 -2.38% 211,215 260,589,893
2025-03-07 12.88 12.88 12.53 12.62 -2.32% 137,768 174,494,158
2025-03-06 12.9 13.1 12.79 12.92 +0.94% 120,801 155,879,118
2025-03-05 12.91 13.12 12.62 12.8 -1.16% 110,342 141,068,235
2025-03-04 12.72 13 12.58 12.95 +1.49% 118,992 152,383,619
2025-03-03 12.54 13.17 12.44 12.76 +2.16% 204,518 262,965,797
2025-02-28 12.92 12.97 12.39 12.49 -3.03% 157,632 199,470,008
2025-02-27 13.12 13.2 12.64 12.88 -2.42% 163,209 211,060,708
2025-02-26 12.89 13.35 12.8 13.2 +3.86% 217,832 287,186,495
2025-02-25 12.45 12.97 12.21 12.71 +1.44% 158,358 200,323,805
2025-02-24 12.46 12.64 12.33 12.53 +0.72% 142,743 178,602,287
2025-02-21 12.32 12.45 12.2 12.44 +0.97% 121,890 150,750,552
2025-02-20 12.41 12.43 12.15 12.32 -0.73% 106,255 130,244,298
2025-02-19 12.27 12.53 12.2 12.41 +0.81% 96,886 120,015,035
2025-02-18 12.68 12.73 12.21 12.31 -2.61% 114,408 142,909,137
2025-02-17 12.48 12.69 12.34 12.64 +2.68% 135,703 170,353,807
2025-02-14 12.27 12.53 12.24 12.31 -0.16% 66,965 82,840,717
2025-02-13 12.47 12.56 12.3 12.33 -1.28% 89,207 110,579,741
2025-02-12 12.31 12.53 12.26 12.49 +1.05% 101,923 126,711,636
2025-02-11 12.79 12.83 12.2 12.36 -3.06% 136,773 168,772,740
2025-02-10 12.95 12.95 12.62 12.75 -0.16% 122,132 155,524,539
2025-02-07 12.48 12.87 12.41 12.77 +2.32% 121,896 154,826,251
2025-02-06 12.2 12.53 12.13 12.48 +1.55% 128,018 157,983,770
2025-02-05 13.05 13.1 12.21 12.29 -5.39% 159,382 200,587,739
2025-01-27 13.13 13.24 12.9 12.99 -1.22% 68,393 89,348,051
2025-01-24 13 13.19 12.91 13.15 +1.15% 85,595 112,119,704
2025-01-23 13.37 13.4 13 13 -2.18% 157,511 207,290,392
2025-01-22 13.27 13.86 13.03 13.29 -0.15% 156,658 209,435,769
2025-01-21 13.05 13.48 12.99 13.31 +2.46% 150,128 198,736,838
2025-01-20 12.94 13.24 12.85 12.99 +0.7% 127,953 166,302,885
2025-01-17 12.81 13.37 12.7 12.9 +0.78% 138,014 179,623,029
2025-01-16 12.99 13.24 12.67 12.8 -0.85% 98,573 127,196,752
2025-01-15 13 13.04 12.68 12.91 -0.69% 83,089 106,774,449
2025-01-14 12.5 13.06 12.49 13 +4% 99,805 128,125,718
2025-01-13 12.35 12.83 12.12 12.5 +0.73% 99,807 124,811,891
2025-01-10 12.77 12.92 12.4 12.41 -2.82% 78,342 98,986,167
2025-01-09 12.65 13.24 12.53 12.77 +0.47% 102,080 131,817,536
2025-01-08 12.63 12.8 12.29 12.71 -1.01% 111,501 140,164,453
2025-01-07 12.74 12.88 12.58 12.84 +0.55% 90,763 115,562,174
2025-01-06 12.64 13.14 12.55 12.77 +1.03% 127,017 163,521,026
2025-01-03 12.77 13.3 12.58 12.64 -0.94% 141,837 182,532,709
2025-01-02 13.24 13.31 12.6 12.76 -3.63% 159,197 205,242,754
2024-12-31 13.42 13.57 13.22 13.24 -1.27% 101,952 136,345,915
2024-12-30 13.65 13.85 13.26 13.41 -1.76% 144,843 195,868,498
2024-12-27 13.8 13.94 13.55 13.65 -1.09% 111,830 153,716,879
2024-12-26 13.87 14.03 13.74 13.8 -0.5% 84,008 116,581,318
2024-12-25 14.33 14.44 13.77 13.87 -3.55% 118,659 166,416,257
2024-12-24 14.01 14.84 14.01 14.38 +2.71% 183,605 265,293,788
2024-12-23 14 14.3 13.78 14 -0.36% 114,967 161,522,209
2024-12-20 14.16 14.55 14.03 14.05 -0.71% 102,929 145,645,914
2024-12-19 13.83 14.19 13.72 14.15 +0.71% 83,898 117,288,557
2024-12-18 14.21 14.23 13.97 14.05 -0.21% 67,620 95,364,630
2024-12-17 14.38 14.61 14 14.08 -1.88% 105,336 150,050,402
2024-12-16 14.8 15.28 14.24 14.35 -2.71% 171,169 251,718,136
2024-12-13 14.78 14.95 14.5 14.75 -0.34% 132,387 194,967,303
2024-12-12 14.52 14.89 14.39 14.8 +1.93% 150,491 221,525,045
2024-12-11 14.56 14.71 14.42 14.52 -0.68% 105,769 153,784,419
2024-12-10 15.3 15.44 14.59 14.62 -0.54% 138,044 204,526,133
2024-12-09 14.76 15.19 14.53 14.7 -0.68% 109,723 162,672,030
2024-12-06 14.81 15.28 14.41 14.8 +0.34% 190,623 282,385,840
2024-12-05 14.66 14.98 14.56 14.75 +0.27% 135,673 199,975,656
2024-12-04 15.51 15.56 14.54 14.71 -5.52% 302,176 451,170,306
2024-12-03 15.88 16.5 15.35 15.57 -0.51% 349,255 557,366,370
2024-12-02 15.1 16.29 15.1 15.65 +2.89% 369,656 575,503,470
2024-11-29 15.03 15.64 14.9 15.21 +2.22% 269,622 414,169,897
2024-11-28 14.8 15.35 14.61 14.88 -0.47% 268,907 402,899,884
2024-11-27 13.3 14.96 13.3 14.95 +11.82% 376,801 535,077,875
2024-11-26 13.41 13.99 13.26 13.37 -2.83% 197,071 267,042,013
2024-11-25 12.83 14.29 12.83 13.76 +11.51% 412,265 565,113,704
2024-11-22 13.12 13.17 12.33 12.34 -6.73% 173,092 220,227,953
2024-11-21 13.37 13.44 13.06 13.23 -1.19% 98,483 130,518,777
2024-11-20 13.45 13.61 13.16 13.39 -0.96% 108,279 144,515,585
2024-11-19 13.18 13.57 13.15 13.52 +2.97% 108,610 145,233,172
2024-11-18 13.33 13.54 13.03 13.13 -0.98% 139,708 185,545,190
2024-11-15 13.65 13.92 13.25 13.26 -2.71% 130,664 176,893,293
2024-11-14 14.01 14.21 13.55 13.63 -3.26% 142,130 195,687,500
2024-11-13 14.01 14.26 13.81 14.09 -0.42% 135,102 189,104,810
2024-11-12 14.83 15.03 13.98 14.15 -4.39% 197,419 284,411,369
2024-11-11 14.79 14.9 14.38 14.8 +0.07% 207,646 303,745,734
2024-11-08 15.3 15.45 14.72 14.79 -0.74% 181,198 272,531,772
2024-11-07 14.8 15.1 14.62 14.9 -1.06% 183,457 272,301,688
2024-11-06 14.3 15.77 14.22 15.06 +5.09% 404,468 614,507,311
2024-11-05 13.8 14.43 13.61 14.33 +3.69% 294,100 415,960,657
2024-11-04 12.99 13.96 12.94 13.82 +5.5% 264,751 362,899,582
2024-11-01 13.37 13.43 12.85 13.1 -2.6% 174,489 229,154,911
2024-10-31 13.65 13.85 13.38 13.45 +1.28% 223,786 302,916,843
2024-10-30 13.14 13.36 12.87 13.28 +1.14% 183,680 241,437,248
2024-10-29 13.49 13.62 13.08 13.13 -1.94% 201,163 265,836,401
2024-10-28 13.3 13.87 13.2 13.39 +2.45% 316,951 427,805,877
2024-10-25 12.59 13.14 12.59 13.07 +3.81% 278,028 360,811,780
2024-10-24 12.84 13.02 12.52 12.59 -3.52% 229,790 291,993,891
2024-10-23 12.93 13.48 12.81 13.05 +2.03% 495,948 655,644,241
2024-10-22 11.8 12.95 11.68 12.79 +8.39% 457,152 573,942,264
2024-10-21 11.58 12.05 11.42 11.8 +3.06% 202,561 237,436,051
2024-10-18 10.93 11.73 10.93 11.45 +4.38% 221,603 250,940,738
2024-10-17 11.02 11.39 10.96 10.97 -0.99% 112,005 125,035,713
2024-10-16 11.01 11.24 10.88 11.08 -0.81% 141,473 156,299,645
2024-10-15 11.59 11.61 11.17 11.17 -3.79% 197,704 225,021,601
2024-10-14 11.43 11.74 11.27 11.61 +2.11% 187,580 216,101,392
2024-10-11 12 12.8 11.21 11.37 -8.53% 282,993 328,494,123
2024-10-10 11.76 13.15 11.76 12.43 +7.06% 409,852 512,669,000
2024-10-09 12.99 12.99 11.55 11.61 -13.62% 333,573 405,870,337
2024-10-08 14 14.03 12.5 13.44 +13.23% 454,752 603,783,246
2024-09-30 11.01 11.99 10.7 11.87 +13.16% 379,336 430,982,074
2024-09-27 10.09 10.77 10.07 10.49 +5.43% 230,256 239,213,727
2024-09-26 9.69 9.96 9.55 9.95 +2.68% 123,256 120,246,085
2024-09-25 9.52 10.06 9.52 9.69 +2.65% 155,352 152,296,327
2024-09-24 9.3 9.48 9.12 9.44 +2.5% 162,263 151,563,397
2024-09-23 9.45 9.49 9.2 9.21 -2.75% 95,499 88,847,950
2024-09-20 9.6 9.6 9.36 9.47 -1.04% 76,071 71,911,149
2024-09-19 9.65 9.71 9.38 9.57 -0.1% 82,778 79,064,866
2024-09-18 9.63 9.73 9.46 9.58 +0.1% 57,737 55,137,831
2024-09-13 9.8 9.97 9.55 9.57 -2.94% 66,857 64,866,008
2024-09-12 9.89 10.1 9.77 9.86 +0.92% 98,714 98,374,698
2024-09-11 9.57 9.88 9.56 9.77 +1.45% 59,498 58,111,945
2024-09-10 9.73 9.77 9.54 9.63 -1.03% 60,253 58,085,934
2024-09-09 9.85 9.97 9.69 9.73 -1.92% 59,731 58,518,329
2024-09-06 10.18 10.22 9.91 9.92 -2.84% 65,666 65,973,817
2024-09-05 10.01 10.35 9.96 10.21 +2% 110,616 112,826,076
2024-09-04 10.01 10.15 9.9 10.01 -0.89% 97,382 97,643,741
2024-09-03 9.69 10.19 9.58 10.1 +4.99% 134,997 134,199,096
2024-09-02 9.84 9.87 9.6 9.62 -2.24% 86,339 83,795,082
2024-08-30 9.52 10 9.4 9.84 +0.51% 168,629 164,575,055
2024-08-29 9.93 10.11 9.73 9.79 -1.31% 120,697 119,367,810
2024-08-28 9.7 10 9.65 9.92 +2.06% 69,184 68,274,805
2024-08-27 10 10.03 9.67 9.72 -2.61% 77,968 76,111,833
2024-08-26 9.89 10.25 9.85 9.98 +2.25% 105,722 106,564,602
2024-08-23 9.73 9.98 9.66 9.76 -0.2% 115,968 114,022,503
2024-08-22 9.89 10.08 9.68 9.78 +1.24% 153,717 150,614,659
2024-08-21 9.78 9.82 9.52 9.66 -1.73% 88,355 85,276,838
2024-08-20 10.03 10.09 9.71 9.83 -2.29% 81,718 80,472,007
2024-08-19 10.12 10.22 9.94 10.06 -0.59% 73,368 73,932,706
2024-08-16 10.39 10.47 10.07 10.12 -2.5% 99,516 101,525,184
2024-08-15 10.63 10.67 10.3 10.38 -1.98% 130,375 136,263,131
2024-08-14 11.03 11.09 10.5 10.59 -4.51% 277,151 296,183,187
2024-08-13 10.99 11.42 10.89 11.09 -0.09% 184,245 204,590,830
2024-08-12 11.21 11.38 11.04 11.1 +0.82% 154,235 172,181,564
2024-08-09 11.25 11.39 10.93 11.01 -2.13% 121,647 134,628,014
2024-08-08 11.27 11.36 11.08 11.25 -0.18% 86,993 97,628,958
2024-08-07 11.11 11.42 10.99 11.27 +1.62% 140,601 157,492,951
2024-08-06 10.91 11.26 10.91 11.09 +3.16% 130,277 143,781,090
2024-08-05 11.32 11.35 10.7 10.75 -4.61% 167,111 183,746,969
2024-08-02 11.23 11.58 11.12 11.27 +0.18% 164,036 186,082,294
2024-08-01 11.32 11.5 11.23 11.25 -1.06% 158,170 179,361,446
2024-07-31 11.11 11.45 10.92 11.37 +1.7% 258,167 290,218,490
2024-07-30 11.21 11.6 10.96 11.18 -1.41% 321,462 360,297,880
2024-07-29 11.91 11.94 11.17 11.34 -5.58% 435,632 499,925,118
2024-07-26 11.25 12.47 11.11 12.01 +5.54% 622,285 746,715,331
2024-07-25 10.34 11.68 10.16 11.38 +9.21% 478,853 528,842,520
2024-07-24 9.58 10.92 9.52 10.42 +7.64% 340,450 351,300,820
2024-07-23 9.41 9.91 9.3 9.68 +2.65% 177,445 171,567,915
2024-07-22 9.2 9.85 9.2 9.43 +2.17% 99,695 95,254,301
2024-07-19 9.23 9.25 9.12 9.23 -0.11% 39,765 36,535,849
2024-07-18 9.11 9.29 8.98 9.24 +1.43% 43,966 40,191,827
2024-07-17 9.1 9.27 9.07 9.11 -1.09% 38,101 34,765,068
2024-07-16 9.23 9.25 9.11 9.21 -0.11% 40,411 37,115,652
2024-07-15 9.38 9.4 9.16 9.22 -1.81% 42,555 39,345,707
2024-07-12 9.41 9.45 9.33 9.39 -0.21% 29,270 27,508,058
2024-07-11 9.27 9.42 9.2 9.41 +3.52% 49,088 45,848,496
2024-07-10 9.23 9.31 9.09 9.09 -2.05% 35,479 32,648,127
2024-07-09 9.14 9.33 8.98 9.28 +1.53% 48,039 44,007,480
2024-07-08 9.17 9.28 9.03 9.14 -0.33% 54,218 49,669,274
2024-07-05 9.31 9.31 9.07 9.17 -1.5% 56,973 52,237,311
2024-07-04 9.4 9.54 9.28 9.31 -0.43% 61,859 58,201,376
2024-07-03 9.5 9.55 9.33 9.35 -1.68% 32,657 30,690,987
2024-07-02 9.65 9.68 9.45 9.51 -1.76% 38,593 36,820,972
2024-07-01 9.64 9.8 9.5 9.68 +0.83% 48,594 46,974,786
2024-06-28 9.47 9.77 9.45 9.6 +1.37% 46,884 45,271,879
2024-06-27 9.83 9.85 9.45 9.47 -3.76% 46,351 44,537,048
2024-06-26 9.31 9.85 9.25 9.84 +5.47% 73,447 70,503,136
2024-06-25 9.59 9.67 9.25 9.33 -2.71% 62,266 58,666,489
2024-06-24 9.81 9.92 9.56 9.59 -3.23% 61,294 59,390,048
2024-06-21 9.74 9.96 9.74 9.91 +1.12% 50,128 49,466,968
2024-06-20 10.21 10.21 9.79 9.8 -4.2% 71,716 71,322,092
2024-06-19 10.55 10.61 10.22 10.23 -2.94% 58,770 60,745,282
2024-06-18 10.27 10.59 10.25 10.54 +2.73% 72,733 75,979,120
2024-06-17 10.02 10.39 9.99 10.26 +1.68% 77,294 79,264,288
2024-06-14 10.06 10.15 9.97 10.09 +0.1% 49,806 50,181,676
2024-06-13 10.15 10.21 9.96 10.08 -0.3% 58,739 59,171,371
2024-06-12 10.05 10.19 9.99 10.11 +0.6% 60,760 61,413,740
2024-06-11 10.01 10.22 9.89 10.05 +0.2% 87,250 87,436,678
2024-06-07 10.38 10.4 9.99 10.03 -2.34% 144,123 145,693,707
2024-06-06 10.65 10.73 10.17 10.27 -4.02% 149,232 154,587,724
2024-06-05 11.11 11.11 10.69 10.7 -3.17% 142,793 154,415,549
2024-06-04 10.45 11.14 10.45 11.05 +5.14% 202,293 219,592,806
2024-06-03 10.6 10.68 10.41 10.51 -0.85% 76,426 80,462,965
2024-05-31 10.44 10.72 10.43 10.6 +0.57% 96,121 101,882,389
2024-05-30 10.69 10.81 10.47 10.54 -0.94% 154,565 164,118,247
2024-05-29 10.4 10.72 10.4 10.64 +1.53% 112,010 118,915,919
2024-05-28 10.38 10.67 10.32 10.48 +0.29% 112,362 118,213,112
2024-05-27 10.24 10.45 10.07 10.45 +1.85% 109,017 111,799,202
2024-05-24 10.26 10.6 10.21 10.26 -0.77% 142,106 147,882,909
2024-05-23 10.48 10.71 10.12 10.34 -1.8% 173,936 180,739,179
2024-05-22 10.25 10.62 10.2 10.53 +3.34% 104,406 108,871,680
2024-05-21 10.23 10.33 10.14 10.19 -0.68% 50,599 51,689,691
2024-05-20 10.25 10.36 10.17 10.26 +0.49% 56,691 58,140,816
2024-05-17 10.2 10.24 10.05 10.21 +0.39% 64,042 64,824,241
2024-05-16 10.23 10.41 10.13 10.17 -0.49% 61,469 63,043,214
2024-05-15 10.4 10.54 10.2 10.22 -1.64% 78,735 81,444,916
2024-05-14 10.45 10.6 10.36 10.39 -0.57% 103,436 108,159,042
2024-05-13 10.33 10.77 10.24 10.45 +0.48% 199,060 209,612,140
2024-05-10 10.1 10.44 10.06 10.4 +2.36% 146,556 150,561,985
2024-05-09 9.81 10.16 9.81 10.16 +3.57% 108,406 109,346,048
2024-05-08 10.06 10.07 9.81 9.81 -2% 61,844 61,138,340
2024-05-07 9.94 10.04 9.88 10.01 +0.5% 78,677 78,445,369
2024-05-06 10.01 10.12 9.88 9.96 +1.01% 121,510 120,998,930
2024-04-30 9.86 10.02 9.77 9.86 -1.2% 105,171 103,753,553
2024-04-29 9.4 10.12 9.33 9.98 +4.94% 186,429 183,345,239
2024-04-26 9.34 9.54 9.31 9.51 +0.85% 75,462 71,469,127
2024-04-25 9.48 9.58 9.35 9.43 -0.53% 60,324 57,202,484
2024-04-24 9.39 9.52 9.36 9.48 +0.74% 68,417 64,580,352
2024-04-23 9.65 9.65 9.37 9.41 -1.98% 93,187 88,209,308
2024-04-22 9.19 9.65 9.1 9.6 +3.23% 168,737 159,237,452
2024-04-19 9.54 9.6 9.18 9.3 +4.38% 199,640 187,733,709
2024-04-18 8.9 9.05 8.71 8.91 -0.11% 65,498 58,461,383
2024-04-17 8.8 8.96 8.7 8.92 +3.24% 82,026 72,631,896
2024-04-16 9.04 9.04 8.64 8.64 -4.53% 96,532 84,782,875
2024-04-15 9.13 9.38 8.95 9.05 -1.42% 103,088 94,212,744
2024-04-12 9.37 9.55 9.14 9.18 -2.34% 74,456 69,255,230
2024-04-11 9.3 9.55 9.21 9.4 +0.21% 80,032 75,305,202
2024-04-10 9.46 9.51 9.26 9.38 -1.78% 80,999 75,980,519
2024-04-09 9.1 9.6 9.1 9.55 +5.06% 131,159 124,096,443
2024-04-08 9.26 9.42 9.09 9.09 -2.78% 79,622 73,281,053
2024-04-03 9.66 9.71 9.28 9.35 -3.31% 140,852 132,656,135
2024-04-02 9.8 10.12 9.61 9.67 +4.54% 226,932 222,320,595
2024-04-01 9 9.27 8.92 9.25 +3.82% 70,406 64,586,422
2024-03-29 8.9 8.98 8.8 8.91 +0.79% 34,190 30,417,781
2024-03-28 8.66 9 8.66 8.84 +1.84% 51,039 45,228,958
2024-03-27 8.99 9.08 8.68 8.68 -3.98% 56,752 50,451,116
2024-03-26 8.99 9.09 8.84 9.04 +0.78% 54,975 49,380,882
2024-03-25 9.2 9.31 8.97 8.97 -3.13% 74,486 68,026,893
2024-03-22 9.5 9.56 9.2 9.26 -2.94% 87,096 81,169,604
2024-03-21 9.52 9.65 9.39 9.54 +0.1% 81,997 78,164,226
2024-03-20 9.51 9.62 9.49 9.53 +0.11% 55,466 52,936,173
2024-03-19 9.6 9.72 9.52 9.52 -1.55% 56,160 53,934,959
2024-03-18 9.66 9.72 9.53 9.67 +1.36% 69,329 66,679,686
2024-03-15 9.52 9.66 9.39 9.54 +0.53% 63,475 60,284,585
2024-03-14 9.58 9.66 9.39 9.49 -1.86% 72,264 68,851,908
2024-03-13 9.57 9.79 9.46 9.67 +1.04% 94,264 90,767,503
2024-03-12 9.66 9.83 9.56 9.57 +0.1% 133,069 128,622,252
2024-03-11 9.35 9.6 9.3 9.56 +3.58% 131,435 124,787,889
2024-03-08 9.06 9.32 9.06 9.23 +1.54% 62,155 57,193,199
2024-03-07 9.36 9.58 9.09 9.09 -3.5% 103,922 96,238,936
2024-03-06 9.04 9.62 9.02 9.42 +4.2% 143,181 133,910,059
2024-03-05 9.18 9.18 9 9.04 -1.74% 62,591 56,846,114
2024-03-04 9.31 9.35 9.08 9.2 -0.11% 72,947 66,997,402
2024-03-01 9.22 9.28 9.08 9.21 +0.33% 75,255 69,210,056
2024-02-29 8.86 9.19 8.86 9.18 +3.03% 90,186 81,822,276
2024-02-28 9.31 9.68 8.91 8.91 -3.99% 144,143 134,482,720
2024-02-27 9.05 9.29 9 9.28 +1.87% 75,107 68,836,086
2024-02-26 9.08 9.24 8.98 9.11 +0.55% 86,636 78,806,963
2024-02-23 9 9.1 8.91 9.06 +0.78% 71,914 64,882,684
2024-02-22 8.95 9.12 8.86 8.99 +0.33% 70,609 63,398,140
2024-02-21 8.88 9.33 8.8 8.96 +0.56% 85,489 77,675,193
2024-02-20 8.93 9.06 8.78 8.91 -1.22% 70,682 62,672,540
2024-02-19 9.25 9.39 8.81 9.02 -1.2% 141,097 127,553,094
2024-02-08 8.34 9.5 8.27 9.13 +9.6% 192,322 175,539,843
2024-02-07 7.67 8.37 7.66 8.33 +8.32% 154,122 126,173,432
2024-02-06 7.08 7.74 6.99 7.69 +7.4% 122,228 90,163,711
2024-02-05 7.79 7.9 6.88 7.16 -8.21% 138,464 101,232,779
2024-02-02 8.2 8.33 7.52 7.8 -4.65% 107,694 85,650,333
2024-02-01 8.3 8.49 8.15 8.18 -2.39% 84,479 70,063,993
2024-01-31 8.88 9 8.38 8.38 -6.37% 101,319 86,979,737
2024-01-30 9.12 9.22 8.93 8.95 -2.61% 54,428 49,550,490
2024-01-29 9.66 9.66 9.15 9.19 -3.87% 70,900 65,932,345
2024-01-26 9.57 9.74 9.53 9.56 -0.62% 58,528 56,420,228
2024-01-25 9.34 9.62 9.18 9.62 +2.78% 71,187 67,236,911
2024-01-24 9.39 9.54 8.96 9.36 +0.54% 91,587 84,549,719
2024-01-23 9.47 9.52 9.17 9.31 -2.1% 104,057 96,887,862
2024-01-22 10.13 10.13 9.41 9.51 -5.93% 94,845 92,658,474
2024-01-19 10.39 10.51 10.1 10.11 -2.69% 61,024 62,581,701
2024-01-18 10.3 10.42 10.06 10.39 +0.39% 87,900 90,137,204
2024-01-17 10.65 10.7 10.34 10.35 -3.09% 63,553 66,809,843
2024-01-16 10.6 10.78 10.5 10.68 +0.28% 63,269 67,261,495
2024-01-15 10.7 10.77 10.47 10.65 -1.3% 94,901 100,972,745
2024-01-12 10.57 11.08 10.54 10.79 +1.79% 147,887 161,007,683
2024-01-11 10.37 10.66 10.3 10.6 +2.02% 63,564 66,839,225
2024-01-10 10.43 10.62 10.24 10.39 -0.38% 53,695 56,071,779
2024-01-09 10.4 10.68 10.28 10.43 +0.48% 69,077 72,283,007
2024-01-08 10.49 10.61 10.35 10.38 -1.42% 66,716 69,865,235
2024-01-05 10.74 10.88 10.47 10.53 -2.05% 63,881 68,056,823
2024-01-04 10.7 10.84 10.63 10.75 +0.28% 67,860 72,756,269
2024-01-03 10.62 10.74 10.56 10.72 +0.66% 59,521 63,434,525
2024-01-02 10.58 10.78 10.51 10.65 +0.09% 78,395 83,571,081

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

ф╕Зх╛╖цЦп 688178

2023年全年

ф╕нц▓╣х╖ечиЛ 600339

2023年全年

цН╖цШМщй▒хКи 603583

近期数据

хЫ╜чзСх╛о 300672

近期数据

чФЯчЫКчФ╡хнР 688183

2023年全年

чЫЫц│░щЫЖхЫв 605138

近半年

хНЧф║мщлШчзС 600064

2023年全年

чЖКчМлф╣│хУБ 300898

近三个月

х┐ЧщВжхо╢х▒Е 603801

2023年全年

ф╕ншИкц▓ИщгЮ 600760

2022-2023两年

热门概念板块

新能源汽车
半导体

ф╕нх╛охЕмхП╕ (688012)

近三个月
AI人工智能
生物医药
光伏产业

щЪЖхЯ║ч╗┐шГ╜ (601012)

近三个月
数字经济

хоЭф┐бш╜пф╗╢ (600845)

近三个月
智能制造

чФихПЛч╜Сч╗Ь (600588)

2024年至今
虚拟现实

хИйф║Ъх╛╖ (300296)

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