хЫ╜цЮЧчзСцКА 300786

数据更新至:

添加到对比分析

13.90 +2.43%

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

13.9
+2.43% +0.33
13.6
开盘价
14.12
最高价
13.51
最低价
47,930
成交量
数据更新至: 2025-03-25

技术指标

14.03
MA5 (5日均线)
14.39
MA10 (10日均线)
14.83
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 13.6 14.12 13.51 13.9 +2.43% 47,930 66,305,795
2025-03-24 13.95 14.06 13.25 13.57 -2.58% 63,138 85,758,669
2025-03-21 14.22 14.35 13.88 13.93 -2.79% 61,682 86,714,923
2025-03-20 14.4 14.61 14.24 14.33 -0.49% 45,728 66,010,457
2025-03-19 14.59 14.59 14.3 14.4 -1.57% 58,575 84,559,163
2025-03-18 14.8 14.92 14.59 14.63 -1.15% 56,084 82,561,404
2025-03-17 14.74 14.93 14.65 14.8 +0.41% 50,685 74,950,848
2025-03-14 14.78 14.79 14.5 14.74 +0.41% 53,439 78,440,673
2025-03-13 14.89 14.98 14.45 14.68 -1.54% 65,956 96,482,257
2025-03-12 15.07 15.34 14.89 14.91 -0.93% 73,155 110,419,427
2025-03-11 14.83 15.1 14.83 15.05 -1.63% 87,137 130,197,769
2025-03-10 15.3 15.92 15.16 15.3 +0.92% 127,356 196,203,699
2025-03-07 15.2 15.22 14.87 15.16 -1.04% 102,771 154,776,470
2025-03-06 15.24 15.5 15.21 15.32 +0.13% 145,816 223,568,111
2025-03-05 15.65 15.89 15.02 15.3 -4.73% 201,252 309,641,126
2025-03-04 14.61 16.35 14.61 16.06 +7.21% 258,496 405,945,804
2025-03-03 14.63 15.25 14.3 14.98 +2.88% 140,555 208,804,377
2025-02-28 15.46 15.61 14.5 14.56 -8.31% 168,647 253,725,823
2025-02-27 15.99 16.45 15.32 15.88 +4.75% 285,188 453,766,652
2025-02-26 15 15.3 14.92 15.16 +0.07% 105,498 159,050,386
2025-02-25 14.7 15.55 14.55 15.15 +1.61% 137,736 208,347,580
2025-02-24 14.77 15.35 14.5 14.91 +0.88% 137,505 205,678,420
2025-02-21 14.25 14.93 14.17 14.78 +2.71% 117,584 171,900,371
2025-02-20 14.2 14.42 14.02 14.39 +1.05% 80,622 115,019,834
2025-02-19 13.65 14.27 13.61 14.24 +4.17% 83,948 117,989,416
2025-02-18 14.08 14.28 13.64 13.67 -3.12% 82,210 114,690,331
2025-02-17 13.99 14.2 13.99 14.11 +0.43% 59,710 84,261,097
2025-02-14 14 14.18 13.94 14.05 +0.14% 65,525 92,066,858
2025-02-13 14.4 14.49 14.03 14.03 -3.51% 86,805 123,283,789
2025-02-12 14.35 14.61 14.28 14.54 0% 115,661 167,088,149
2025-02-11 14.08 14.55 13.83 14.54 +2.97% 172,371 246,560,500
2025-02-10 14.18 14.19 13.9 14.12 +0.79% 78,434 110,217,335
2025-02-07 13.93 14.28 13.77 14.01 +0.65% 102,641 143,984,322
2025-02-06 13.38 14.04 13.34 13.92 +3.03% 85,771 118,231,909
2025-02-05 13.2 13.62 13.05 13.51 +3.84% 67,561 90,646,991
2025-01-27 13.54 13.73 13.01 13.01 -3.7% 53,420 71,090,245
2025-01-24 13.44 13.58 13.34 13.51 +0.52% 53,872 72,545,391
2025-01-23 13.73 13.99 13.42 13.44 -1.25% 77,116 106,083,898
2025-01-22 13.61 14.25 13.4 13.61 0% 97,254 134,320,666
2025-01-21 13.59 13.69 13.21 13.61 -0.87% 86,064 115,593,535
2025-01-20 13.79 14 13.61 13.73 -1.08% 76,338 104,857,615
2025-01-17 13.62 14.2 13.5 13.88 +0.73% 104,081 144,149,489
2025-01-16 13.99 14.1 13.55 13.78 +0.15% 77,853 107,663,457
2025-01-15 13.89 14.04 13.67 13.76 -1.99% 90,270 124,994,601
2025-01-14 13.7 14.04 13.55 14.04 +3.62% 146,574 202,054,823
2025-01-13 12.58 13.88 12.25 13.55 +6.78% 135,937 179,356,928
2025-01-10 13.08 13.42 12.66 12.69 -3.5% 71,091 93,047,066
2025-01-09 13 13.4 12.93 13.15 +0.46% 61,322 81,022,043
2025-01-08 12.97 13.23 12.55 13.09 -0.15% 76,215 98,574,226
2025-01-07 12.66 13.12 12.53 13.11 +4.38% 74,036 95,291,028
2025-01-06 12.57 12.82 11.97 12.56 -0.79% 73,856 92,270,315
2025-01-03 13.56 13.65 12.55 12.66 -5.66% 98,143 127,128,167
2025-01-02 13.85 13.98 13.24 13.42 -3.45% 85,191 115,882,533
2024-12-31 14.57 14.78 13.9 13.9 -5.05% 116,195 164,876,115
2024-12-30 15.07 15.21 14.61 14.64 -4% 107,491 158,933,921
2024-12-27 14.73 15.58 14.62 15.25 +3.81% 144,423 218,437,154
2024-12-26 14.4 15.07 14.38 14.69 +1.31% 96,101 141,587,626
2024-12-25 15.38 15.58 14.31 14.5 -7.82% 162,360 238,619,668
2024-12-24 15.45 15.79 14.72 15.73 +0.83% 180,956 276,203,214
2024-12-23 16.3 16.76 15.6 15.6 -5.45% 179,631 291,616,729
2024-12-20 15.75 16.68 15.57 16.5 +4.76% 194,976 318,363,346
2024-12-19 15.4 15.95 15.37 15.75 -0.13% 104,350 164,190,028
2024-12-18 15.32 16.17 15.28 15.77 +2.87% 140,968 222,052,334
2024-12-17 16.35 16.48 15.3 15.33 -7.82% 168,822 266,022,914
2024-12-16 17.02 17.28 16.5 16.63 -1.6% 169,218 285,679,737
2024-12-13 16.62 17.33 16.52 16.9 +0.78% 248,257 419,197,735
2024-12-12 16.65 16.81 16.38 16.77 -0.47% 168,836 280,604,363
2024-12-11 16.39 16.86 16.26 16.85 +1.51% 199,691 331,794,187
2024-12-10 17.36 17.45 16.53 16.6 -2.01% 308,311 521,913,259
2024-12-09 16.7 16.95 16.34 16.94 +1.44% 279,550 464,925,615
2024-12-06 17.26 17.45 16.33 16.7 -2.11% 427,150 716,305,731
2024-12-05 18.2 18.35 17.06 17.06 -16.54% 682,378 1,206,460,176
2024-12-04 18.76 20.44 18.5 20.44 +20.02% 899,106 1,802,307,180
2024-12-03 16.16 18.84 16.01 17.03 +8.47% 482,017 863,447,315
2024-12-02 15.12 15.72 15.02 15.7 +3.63% 106,719 163,407,511
2024-11-29 15.03 15.45 14.77 15.15 +0.66% 78,630 118,844,477
2024-11-28 15.04 15.76 14.93 15.05 +0.07% 76,685 116,765,544
2024-11-27 14.74 15.12 14.18 15.04 +1.08% 79,844 116,439,891
2024-11-26 15.13 15.41 14.81 14.88 -2.43% 63,192 95,335,427
2024-11-25 15.41 15.59 14.79 15.25 +2.35% 74,802 113,067,903
2024-11-22 16 16.15 14.88 14.9 -8.31% 123,834 192,657,799
2024-11-21 16.18 16.5 15.65 16.25 +0.99% 134,276 216,017,213
2024-11-20 15.4 16.2 15.1 16.09 +4.01% 114,361 181,569,259
2024-11-19 14.69 15.58 14.59 15.47 +6.1% 98,309 147,852,082
2024-11-18 15.7 16.02 14.36 14.58 -7.13% 105,435 157,043,130
2024-11-15 15.68 16.21 15.67 15.7 -1.32% 84,026 133,657,954
2024-11-14 17 17.13 15.9 15.91 -7.45% 141,273 231,854,768
2024-11-13 16.75 17.58 16.16 17.19 +1.72% 171,073 288,352,176
2024-11-12 17.76 17.76 16.68 16.9 -5.74% 212,436 366,609,190
2024-11-11 18 18.55 17.51 17.93 +0.79% 309,459 558,114,946
2024-11-08 16.77 18.39 16.77 17.79 +6.72% 322,590 568,236,752
2024-11-07 16.4 16.94 16.23 16.67 -0.6% 170,253 281,159,916
2024-11-06 16.49 17.22 16.05 16.77 +1.64% 256,051 423,822,326
2024-11-05 15.9 16.85 15.9 16.5 +3.71% 241,960 398,131,334
2024-11-04 14.81 16.48 14.61 15.91 +3.51% 177,387 276,419,330
2024-11-01 16.8 17.5 15.37 15.37 -4.77% 237,691 390,508,136
2024-10-31 15.17 16.31 15.17 16.14 +4.81% 218,469 347,223,024
2024-10-30 15.67 15.92 15 15.4 -5.35% 225,026 345,203,170
2024-10-29 17.25 17.79 16.22 16.27 -5.41% 250,829 422,849,509
2024-10-28 16.28 17.48 15.86 17.2 +3.37% 309,466 522,319,082
2024-10-25 15.65 17.04 15.65 16.64 +5.25% 306,865 499,982,128
2024-10-24 15.66 16.33 15.39 15.81 +0.32% 263,874 422,044,212
2024-10-23 16.2 16.55 15.5 15.76 -6.19% 375,146 601,046,352
2024-10-22 18.35 19.9 16.66 16.8 -13.31% 586,358 1,057,696,378
2024-10-21 17 19.38 16.65 19.38 +20% 707,244 1,313,807,853
2024-10-18 13.65 16.15 13.65 16.15 +19.99% 357,451 536,964,216
2024-10-17 13.11 13.94 12.92 13.46 +0.15% 164,700 220,423,012
2024-10-16 13.8 14.15 13.07 13.44 +1.97% 164,220 223,372,880
2024-10-15 13.15 13.85 12.92 13.18 -0.3% 149,192 200,131,344
2024-10-14 12.42 13.29 12.03 13.22 +8.09% 139,679 178,755,784
2024-10-11 13.06 13.11 12 12.23 -6.85% 111,983 139,862,647
2024-10-10 13.72 13.85 12.93 13.13 -1.65% 131,371 175,826,768
2024-10-09 15.1 15.11 13.34 13.35 -16.98% 212,080 304,699,706
2024-10-08 16.39 16.39 14.66 16.08 +17.2% 259,794 402,631,455
2024-09-30 12.24 13.86 11.91 13.72 +15.59% 238,465 305,976,974
2024-09-27 11.27 12.06 11.21 11.87 +5.14% 185,435 215,464,438
2024-09-26 11.03 11.5 10.97 11.29 +1.26% 154,946 174,256,263
2024-09-25 10.69 11.55 10.69 11.15 +1.18% 201,210 223,975,262
2024-09-24 10.41 11.28 10.33 11.02 +4.45% 202,757 221,271,894
2024-09-23 10.42 10.64 10.15 10.55 -3.03% 142,837 148,273,959
2024-09-20 10.35 11.41 10.04 10.88 +5.94% 195,479 210,615,838
2024-09-19 10.11 10.69 10.11 10.27 -0.68% 123,123 127,430,106
2024-09-18 10.66 11 10.09 10.34 +5.73% 155,636 162,190,182
2024-09-13 10.18 10.22 9.78 9.78 -3.93% 72,269 71,785,479
2024-09-12 10.5 10.56 10.15 10.18 -3.05% 94,536 97,279,084
2024-09-11 10.61 10.66 10.28 10.5 -3.93% 108,566 113,507,537
2024-09-10 10.6 11.3 10.45 10.93 +0.28% 151,801 165,015,183
2024-09-09 11.03 11.49 10.81 10.9 +1.02% 191,756 213,912,124
2024-09-06 10.6 11.1 10.54 10.79 -0.55% 164,636 178,450,290
2024-09-05 10.54 11.16 10.54 10.85 +1.4% 164,895 177,867,618
2024-09-04 10.39 11.21 10.13 10.7 +2.2% 213,536 227,814,592
2024-09-03 10.61 11.1 10.3 10.47 -6.35% 220,440 233,921,838
2024-09-02 11.03 12.3 10.82 11.18 +3.61% 324,025 373,690,524
2024-08-30 9.15 10.79 9.15 10.79 +20.02% 107,984 115,224,697
2024-08-29 9 9.13 8.84 8.99 +0.22% 31,396 28,315,070
2024-08-28 8.89 9.16 8.83 8.97 +0.11% 20,304 18,290,033
2024-08-27 9.11 9.23 8.9 8.96 -2.18% 23,360 21,072,248
2024-08-26 8.99 9.24 8.91 9.16 +2% 25,447 23,248,202
2024-08-23 9.13 9.16 8.91 8.98 -1.64% 32,286 29,144,833
2024-08-22 9.41 9.43 9.12 9.13 -2.87% 33,845 31,239,064
2024-08-21 9.46 9.58 9.36 9.4 -0.63% 17,915 16,960,963
2024-08-20 9.84 9.84 9.41 9.46 -2.67% 28,499 27,175,361
2024-08-19 9.82 9.93 9.69 9.72 -1.62% 21,987 21,497,562
2024-08-16 9.98 10.21 9.88 9.88 -1% 29,716 29,727,532
2024-08-15 9.82 10.06 9.76 9.98 +1.01% 31,618 31,445,525
2024-08-14 10.15 10.21 9.88 9.88 -3.14% 30,583 30,742,490
2024-08-13 10.29 10.49 10.03 10.2 -1.73% 39,194 39,899,181
2024-08-12 10.34 10.5 10.18 10.38 +2.98% 53,231 55,102,465
2024-08-09 10.21 10.29 10.04 10.08 -0.49% 21,137 21,486,698
2024-08-08 10.18 10.3 9.93 10.13 -0.88% 27,128 27,419,951
2024-08-07 10.27 10.35 10.15 10.22 -0.39% 23,486 24,096,598
2024-08-06 10.29 10.36 10.05 10.26 +1.68% 24,502 24,984,537
2024-08-05 10.64 10.84 10.08 10.09 -5.52% 46,932 48,776,138
2024-08-02 11.02 11.09 10.67 10.68 -3.87% 43,263 47,069,603
2024-08-01 11.04 11.19 10.96 11.11 +0.73% 41,472 45,918,489
2024-07-31 10.7 11.13 10.69 11.03 +2.51% 50,241 54,953,849
2024-07-30 10.66 10.88 10.57 10.76 -0.46% 40,669 43,560,148
2024-07-29 10.5 11.5 10.45 10.81 +2.37% 55,082 59,973,181
2024-07-26 10.41 10.67 10.41 10.56 +1.44% 31,599 33,306,680
2024-07-25 10.3 10.59 10.2 10.41 -0.38% 36,925 38,287,755
2024-07-24 10.6 10.97 10.4 10.45 -3.15% 48,701 51,657,992
2024-07-23 11 11.33 10.71 10.79 -3.32% 59,261 65,013,168
2024-07-22 11.23 11.39 11.05 11.16 -4.21% 87,379 97,626,333
2024-07-19 11.48 12.1 11.29 11.65 -0.43% 113,619 134,033,480
2024-07-18 11.96 12.56 11.47 11.7 +3.72% 114,972 136,189,142
2024-07-17 11.26 11.75 11.14 11.28 -1.05% 67,541 77,395,984
2024-07-16 11.41 11.59 11.06 11.4 -0.7% 69,278 78,231,033
2024-07-15 11.02 12.36 11.01 11.48 +4.65% 94,564 109,767,668
2024-07-12 10.83 11.09 10.6 10.97 +1.48% 54,070 58,669,298
2024-07-11 10.54 10.82 10.51 10.81 +4.44% 42,746 45,773,968
2024-07-10 10.6 10.79 10.27 10.35 -3.09% 46,808 49,136,490
2024-07-09 10.44 10.76 10.17 10.68 +3.49% 42,741 45,071,492
2024-07-08 10.55 10.66 10.24 10.32 -2.92% 41,064 42,567,794
2024-07-05 10.97 10.97 10.48 10.63 -2.48% 49,183 52,379,827
2024-07-04 11.55 11.67 10.9 10.9 -6.6% 68,946 76,874,467
2024-07-03 11.55 11.98 11.45 11.67 0% 41,902 49,204,908
2024-07-02 11.92 11.94 11.57 11.67 -1.35% 41,087 48,132,418
2024-07-01 12.03 12.17 11.55 11.83 -3.51% 71,738 84,940,701
2024-06-28 12.29 12.73 11.96 12.26 +1.74% 76,974 94,522,638
2024-06-27 12.98 13.09 11.82 12.05 -7.16% 104,253 129,736,409
2024-06-26 12.6 13.14 12.3 12.98 +0.85% 84,650 107,924,558
2024-06-25 12.8 13.64 12.63 12.87 -1% 107,157 140,825,779
2024-06-24 12.79 13.15 12.52 13 +0.93% 93,163 119,886,843
2024-06-21 13.01 13.45 12.73 12.88 -3.23% 100,668 131,044,315
2024-06-20 13.6 13.79 13.21 13.31 -4.31% 146,143 196,915,822
2024-06-19 12.93 14.5 12.42 13.91 +8.5% 222,639 298,450,357
2024-06-18 12.78 12.88 12.3 12.82 +1.18% 90,286 113,731,278
2024-06-17 12.83 12.9 12.32 12.67 -0.63% 79,141 99,860,210
2024-06-14 13.09 13.22 12.66 12.75 -3.92% 117,986 151,446,566
2024-06-13 13.59 13.9 13.23 13.27 -1.04% 137,772 185,762,265
2024-06-12 13.3 13.68 13.2 13.41 -2.47% 175,457 235,648,284
2024-06-11 12.67 13.9 12.31 13.75 +6.26% 278,715 371,530,992
2024-06-07 11.8 13.64 11.52 12.94 +13.81% 262,921 343,903,092
2024-06-06 12.13 12.65 11.2 11.37 -7.64% 134,979 158,341,668
2024-06-05 13.01 13.51 12.26 12.31 -6.88% 131,628 169,921,622
2024-06-04 13.75 13.83 12.68 13.22 -1.49% 129,238 171,426,378
2024-06-03 13.18 13.84 13.16 13.42 +2.44% 149,879 202,593,050
2024-05-31 13.31 13.55 13.02 13.1 -3.25% 148,951 197,151,065
2024-05-30 12.73 14.25 12.68 13.54 +5.78% 218,142 295,109,637
2024-05-29 12.78 13.38 12.66 12.8 -2.81% 97,003 125,519,201
2024-05-28 13.29 13.66 13.03 13.17 -4.29% 140,175 186,581,231
2024-05-27 12.53 13.86 12.4 13.76 +8.26% 185,518 246,405,124
2024-05-24 12.9 13.27 12.65 12.71 -1.93% 88,674 114,069,996
2024-05-23 12.16 13.2 12.16 12.96 +5.8% 157,340 203,303,133
2024-05-22 11.95 12.39 11.79 12.25 +2.94% 53,265 64,689,315
2024-05-21 11.85 11.96 11.72 11.9 -0.58% 25,278 29,931,614
2024-05-20 12 12.14 11.88 11.97 -0.91% 35,558 42,526,859
2024-05-17 11.91 12.25 11.8 12.08 +0.83% 36,594 43,998,996
2024-05-16 11.88 12.33 11.88 11.98 +1.27% 36,150 43,654,639
2024-05-15 11.96 12.67 11.76 11.83 -1.42% 64,976 79,017,658
2024-05-14 11.43 12.05 11.43 12 +3.99% 36,776 43,572,499
2024-05-13 11.75 11.75 11.37 11.54 -2.7% 35,720 41,134,291
2024-05-10 12.16 12.25 11.73 11.86 -2.06% 42,273 50,291,872
2024-05-09 12.1 12.4 12.03 12.11 +0.08% 40,319 49,257,254
2024-05-08 12.27 12.3 11.95 12.1 -1.14% 37,448 45,368,944
2024-05-07 12.25 12.52 12.13 12.24 +0.08% 39,297 48,340,602
2024-05-06 12.16 12.38 12.01 12.23 +2.09% 33,079 40,333,050
2024-04-30 12.06 12.06 11.68 11.98 +0.93% 46,927 55,825,812
2024-04-29 11.46 12.1 11.31 11.87 +4.31% 48,584 57,299,264
2024-04-26 10.9 11.62 10.57 11.38 +3.36% 72,259 81,174,288
2024-04-25 10.85 11.07 10.7 11.01 +1.66% 37,130 40,713,694
2024-04-24 10.55 10.94 10.55 10.83 +2.27% 36,443 39,468,906
2024-04-23 10.65 10.86 10.51 10.59 +0.76% 36,129 38,530,172
2024-04-22 10.69 10.8 10.25 10.51 -2.23% 31,653 33,268,016
2024-04-19 10.8 11.08 10.52 10.75 -0.37% 44,882 48,417,727
2024-04-18 10.93 11.18 10.46 10.79 -0.55% 54,306 58,441,706
2024-04-17 9.84 11.07 9.84 10.85 +14.69% 98,176 105,133,827
2024-04-16 10.99 11 9.46 9.46 -14.39% 99,930 99,235,803
2024-04-15 11.8 12.04 10.74 11.05 -7.45% 85,863 96,733,379
2024-04-12 12.21 12.35 11.91 11.94 -2.21% 45,314 54,691,883
2024-04-11 12.35 12.52 12.06 12.21 -0.81% 38,615 47,557,623
2024-04-10 12.81 12.89 12.2 12.31 -4.28% 58,242 72,772,017
2024-04-09 12.79 13.01 12.54 12.86 +1.02% 43,839 56,022,220
2024-04-08 13.33 13.44 12.69 12.73 -5% 83,760 108,111,764
2024-04-03 13.9 14.09 13.27 13.4 -3.94% 89,569 121,517,185
2024-04-02 14.21 14.28 13.8 13.95 -3.86% 125,943 176,350,518
2024-04-01 13.96 14.9 13.86 14.51 +2.98% 203,870 293,762,793
2024-03-29 13.41 14.23 13.17 14.09 +4.45% 130,051 178,057,985
2024-03-28 12.9 13.64 12.87 13.49 +2.51% 88,128 117,867,268
2024-03-27 13.9 14.1 13.11 13.16 -7.65% 134,331 180,916,742
2024-03-26 13.24 14.25 13.15 14.25 +3.26% 191,760 263,519,951
2024-03-25 13.4 14.55 13.22 13.8 +2.53% 194,888 273,953,648
2024-03-22 13.96 13.96 13.43 13.46 -1.39% 62,741 85,557,027
2024-03-21 13.85 14.07 13.53 13.65 -1.8% 59,450 81,527,595
2024-03-20 14.04 14.25 13.69 13.9 -1.42% 77,676 108,239,438
2024-03-19 14 14.39 13.79 14.1 +0.64% 82,781 116,487,461
2024-03-18 13.49 14.15 13.37 14.01 +3.93% 78,348 108,337,957
2024-03-15 13.04 13.55 12.84 13.48 +4.33% 96,197 127,540,783
2024-03-14 12.97 13.11 12.77 12.92 -0.92% 62,560 80,867,185
2024-03-13 12.97 13.13 12.73 13.04 +0.54% 67,891 87,662,375
2024-03-12 12.78 12.98 12.53 12.97 +2.77% 83,193 106,626,218
2024-03-11 12.57 12.8 12.31 12.62 +0.4% 63,732 80,192,228
2024-03-08 12.3 12.77 12.15 12.57 +1.29% 70,123 86,880,542
2024-03-07 12.44 12.97 12.3 12.41 -0.48% 96,305 122,082,739
2024-03-06 12.3 12.62 12.09 12.47 +0.16% 81,764 101,208,350
2024-03-05 12.95 13.19 12.37 12.45 -5.47% 144,882 183,691,042
2024-03-04 12.99 13.5 12.58 13.17 -4.57% 223,543 291,684,754
2024-03-01 15.56 15.79 13 13.8 +2.68% 358,599 514,124,545
2024-02-29 11.42 13.44 11.28 13.44 +20% 173,734 219,467,980
2024-02-28 13.03 13.39 11.2 11.2 -13.58% 133,898 164,365,898
2024-02-27 12.59 13 12.32 12.96 +2.61% 67,143 85,331,995
2024-02-26 12.23 13.21 11.8 12.63 +3.87% 108,264 134,325,309
2024-02-23 11.63 13.39 11.33 12.16 +7.8% 116,647 142,955,787
2024-02-22 10.82 11.3 10.71 11.28 +4.25% 56,711 63,127,503
2024-02-21 10.43 11.1 10.21 10.82 +4.74% 67,188 72,671,706
2024-02-20 9.97 10.48 9.78 10.33 +2.58% 56,745 57,658,251
2024-02-19 9.46 10.3 9.46 10.07 +7.7% 87,501 87,329,311
2024-02-08 7.88 9.43 7.52 9.35 +18.65% 91,797 79,362,371
2024-02-07 9.06 9.08 7.7 7.88 -11.46% 100,250 82,979,669
2024-02-06 8.3 9.55 7.52 8.9 -3.37% 148,691 124,757,917
2024-02-05 11.25 11.36 9.21 9.21 -19.98% 117,645 115,720,476
2024-02-02 12.8 12.9 10.9 11.51 -8.29% 53,199 62,405,871
2024-02-01 12.74 12.86 12.28 12.55 -1.8% 45,364 57,146,499
2024-01-31 13.59 14.16 12.67 12.78 -8.84% 61,547 81,086,389
2024-01-30 14.43 14.53 13.91 14.02 -3.04% 32,010 45,359,793
2024-01-29 14.95 15.1 14.07 14.46 -5.74% 48,550 70,778,166
2024-01-26 15.58 15.71 15.28 15.34 -1.54% 22,954 35,572,251
2024-01-25 15.05 15.66 14.98 15.58 +3.52% 26,706 41,198,125
2024-01-24 15.22 15.48 14.56 15.05 -0.86% 26,305 39,430,285
2024-01-23 15.78 15.94 14.76 15.18 -0.26% 30,013 45,208,730
2024-01-22 16.02 16.18 15.05 15.22 -4.93% 34,939 54,316,069
2024-01-19 16.39 16.41 16 16.01 -1.84% 13,995 22,608,380
2024-01-18 16.51 16.56 15.93 16.31 -1.09% 30,789 50,102,151
2024-01-17 16.82 16.91 16.49 16.49 -1.96% 15,242 25,342,195
2024-01-16 16.87 17.02 16.6 16.82 -0.47% 22,412 37,611,110
2024-01-15 17.08 17.41 16.69 16.9 -0.65% 24,573 41,844,932
2024-01-12 17.18 17.41 17 17.01 -1.16% 14,325 24,649,204
2024-01-11 16.84 17.27 16.65 17.21 +2.44% 16,180 27,607,554
2024-01-10 17.09 17.2 16.69 16.8 -1.58% 23,192 39,211,705
2024-01-09 17.3 17.52 16.88 17.07 +0.18% 26,647 45,705,872
2024-01-08 17.35 17.59 17.01 17.04 -1.79% 23,613 40,578,616
2024-01-05 17.9 17.94 17.3 17.35 -3.02% 20,703 36,313,471
2024-01-04 18.09 18.2 17.72 17.89 -0.22% 20,484 36,685,123
2024-01-03 18.05 18.25 17.79 17.93 -0.61% 19,871 35,726,243
2024-01-02 18.12 18.32 17.92 18.04 -0.06% 17,092 30,948,026

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

чСЮцЩЯцЩ║шГ╜ 688215

近半年

ф╕Кх│░ц░┤ц│е 000672

近三个月

чОЙщймчзСцКА 300993

2023年全年

щЗСф┐бшп║ 300252

近半年

ц╡╖хНЧхНОщУБ 603300

近半年

хЫ╜чЫ╛щЗПхнР 688027

近半年

ц╡Щц▒Ящ╛ЩчЫЫ 600352

近期数据

ц░Сх╛╖чФ╡хнР 300656

2023年全年

щЗСх▒▒хКЮхЕм 688111

2024年一季度

щАЪчнЦхМ╗чЦЧ 600763

2022-2023两年

热门概念板块

光伏产业

щЪЖхЯ║ч╗┐шГ╜ (601012)

近期数据
医疗器械

ш┐ИчСЮхМ╗чЦЧ (300760)

2024年一季度
5G通信
芯片
AI人工智能

цБТчФЯчФ╡хнР (600570)

近半年
储能电池
云计算

чФихПЛч╜Сч╗Ь (600588)

2024年至今
数字经济

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