хоЗчЮ│хЕЙхнж 300790

数据更新至:

添加到对比分析

24.13 -2.54%

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

24.13
-2.54% -0.63
24.8
开盘价
24.84
最高价
23.84
最低价
101,506
成交量
数据更新至: 2025-03-25

技术指标

25.36
MA5 (5日均线)
25.75
MA10 (10日均线)
26.15
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 24.8 24.84 23.84 24.13 -2.54% 101,506 246,044,752
2025-03-24 25.4 26.02 23.97 24.76 -2.98% 257,386 636,234,703
2025-03-21 26.35 26.8 25.36 25.52 -3.19% 194,468 502,776,938
2025-03-20 25.95 26.95 25.91 26.36 +1.19% 275,232 730,002,820
2025-03-19 25.8 26.82 25.76 26.05 -0.46% 187,956 493,270,474
2025-03-18 25.91 26.68 25.89 26.17 +1.67% 207,701 544,721,553
2025-03-17 25.68 25.91 25.2 25.74 -0.69% 155,646 399,314,078
2025-03-14 25.26 26 24.88 25.92 +1.01% 203,642 520,035,141
2025-03-13 26.73 26.96 25.35 25.66 -5.59% 302,467 787,006,973
2025-03-12 27.37 27.78 26.8 27.18 +4.14% 411,501 1,122,823,199
2025-03-11 26 26.58 25.85 26.1 -1.14% 148,347 387,735,278
2025-03-10 26.5 26.84 26.15 26.4 -1.49% 159,768 421,546,886
2025-03-07 26.84 27.13 26.5 26.8 -1.29% 209,874 561,881,989
2025-03-06 26.65 27.37 26.34 27.15 +3.43% 336,335 905,310,483
2025-03-05 26.1 26.35 25.63 26.25 +0.23% 177,483 461,012,629
2025-03-04 25.2 26.3 25.2 26.19 +1.51% 166,567 433,111,487
2025-03-03 25.84 26.53 25.26 25.8 +1.18% 224,021 581,916,973
2025-02-28 27.26 27.5 25.35 25.5 -7.61% 328,498 858,361,354
2025-02-27 27.92 27.97 26.77 27.6 -0.65% 310,279 846,661,613
2025-02-26 27.56 28.15 27.36 27.78 +0.04% 328,587 911,660,604
2025-02-25 27.13 28.59 27.11 27.77 -0.18% 376,627 1,052,654,703
2025-02-24 28.64 28.65 27.12 27.82 -6.68% 575,575 1,595,705,893
2025-02-21 29.26 30.48 28.3 29.81 +1.74% 729,783 2,141,827,935
2025-02-20 31.33 33.3 29.2 29.3 -1.35% 932,050 2,914,939,216
2025-02-19 28.42 30.34 27.83 29.7 +4.06% 686,062 2,014,081,952
2025-02-18 27.56 29.35 27.4 28.54 +2.37% 592,036 1,678,044,823
2025-02-17 27.45 28.76 27.39 27.88 +0.72% 483,482 1,352,273,131
2025-02-14 26.2 28.82 26.2 27.68 +2.59% 627,561 1,760,484,410
2025-02-13 28.55 29.12 26.71 26.98 -6.77% 611,436 1,690,524,416
2025-02-12 28 29.54 27.7 28.94 -1.4% 709,430 2,029,944,448
2025-02-11 30.11 30.25 28.5 29.35 -5.6% 972,956 2,857,562,066
2025-02-10 28.29 31.31 27.3 31.09 +7.54% 1,200,726 3,517,510,837
2025-02-07 29 29.82 27.38 28.91 +16.34% 1,221,626 3,505,703,985
2025-02-06 20.41 24.85 20.28 24.85 +19.99% 372,880 850,943,557
2025-02-05 20.38 20.74 19.76 20.71 +2.47% 177,777 360,180,330
2025-01-27 21.5 21.5 20.21 20.21 -4.98% 166,982 347,121,657
2025-01-24 20.41 21.27 20.13 21.27 +2.51% 239,485 497,008,891
2025-01-23 20.43 21.18 20.13 20.75 +3.13% 266,136 549,518,014
2025-01-22 20.43 20.45 19.7 20.12 -2.04% 174,673 350,098,337
2025-01-21 20 20.67 19.84 20.54 +1.83% 256,918 522,015,501
2025-01-20 19.4 20.17 19.21 20.17 +5.05% 272,122 536,231,124
2025-01-17 19.36 19.36 18.72 19.2 -3.13% 253,696 481,028,567
2025-01-16 21.01 21.2 19.38 19.82 -3.74% 319,128 640,695,160
2025-01-15 20.62 20.98 20.18 20.59 -1.39% 160,413 328,711,786
2025-01-14 19.39 20.96 19.13 20.88 +7.85% 235,950 478,828,858
2025-01-13 19.31 19.6 18.89 19.36 -1.73% 140,300 270,118,786
2025-01-10 19.93 20.37 19.6 19.7 -0.91% 218,586 438,135,588
2025-01-09 18.59 20.17 18.59 19.88 +5.63% 252,950 500,188,806
2025-01-08 18.74 18.98 17.85 18.82 -0.53% 146,219 269,506,156
2025-01-07 18.58 19.05 18.33 18.92 +1.18% 109,931 205,923,299
2025-01-06 18.23 19.09 17.71 18.7 +1.25% 134,931 250,723,714
2025-01-03 18.68 19.22 18.1 18.47 -0.91% 149,261 279,178,667
2025-01-02 18.98 19.43 18.38 18.64 -2.36% 116,327 219,572,693
2024-12-31 19.8 19.93 19 19.09 -3.83% 141,067 272,415,514
2024-12-30 19.46 20.4 18.99 19.85 +0.86% 177,267 352,869,772
2024-12-27 19.4 20.39 19.2 19.68 -1.7% 185,565 368,048,555
2024-12-26 19.69 20.23 19.67 20.02 +0.15% 174,357 348,499,074
2024-12-25 20.24 20.88 19.85 19.99 -1.53% 191,992 389,644,102
2024-12-24 19.9 20.56 19.4 20.3 -0.49% 248,034 493,347,115
2024-12-23 20.99 21.18 20.1 20.4 +1.24% 373,406 765,891,346
2024-12-20 19.49 20.69 19.4 20.15 +2.28% 303,027 612,253,575
2024-12-19 18.53 19.82 18.52 19.7 +3.58% 287,449 559,735,081
2024-12-18 18.48 19.45 18.1 19.02 +5.78% 245,090 462,119,991
2024-12-17 18.45 18.62 17.88 17.98 -3.02% 148,897 270,544,072
2024-12-16 19.23 19.39 18.33 18.54 -5.74% 256,293 481,065,069
2024-12-13 19.2 20.32 19.2 19.67 +0.87% 283,701 564,603,305
2024-12-12 19.55 19.98 19.28 19.5 -0.91% 209,487 409,639,996
2024-12-11 18.59 20.26 18.45 19.68 +5.86% 353,677 685,574,313
2024-12-10 19.24 19.76 18.5 18.59 -1.54% 307,880 586,562,534
2024-12-09 18.11 19.1 18 18.88 +4.71% 334,164 627,375,904
2024-12-06 18.3 18.41 17.74 18.03 -0.39% 213,324 385,289,805
2024-12-05 17.61 18.38 17.39 18.1 +3.02% 294,668 530,165,472
2024-12-04 17.23 18.01 17.23 17.57 +0.4% 212,742 376,905,589
2024-12-03 17.47 17.57 17.12 17.5 +0.29% 137,670 239,488,033
2024-12-02 16.7 17.89 16.61 17.45 +5.31% 250,677 436,478,529
2024-11-29 16.03 16.79 15.85 16.57 +2.73% 136,117 222,882,206
2024-11-28 16.38 16.55 16.1 16.13 -2.36% 92,642 151,218,646
2024-11-27 15.88 16.6 15.51 16.52 +4.1% 125,349 201,655,588
2024-11-26 16.09 16.27 15.86 15.87 -1.55% 82,560 132,226,289
2024-11-25 16.02 16.19 15.6 16.12 +0.62% 111,932 177,698,401
2024-11-22 16.88 17.16 16 16.02 -5.54% 186,132 308,382,138
2024-11-21 17.26 17.26 16.56 16.96 -2.14% 175,568 297,069,377
2024-11-20 16.95 17.58 16.72 17.33 +1.76% 194,741 332,651,525
2024-11-19 16.49 17.08 16.25 17.03 +3.53% 198,427 330,139,529
2024-11-18 17.86 18.11 16.17 16.45 -8.86% 330,172 551,829,149
2024-11-15 17.22 18.86 17.22 18.05 +5.13% 510,857 935,706,216
2024-11-14 17.99 18.27 17.1 17.17 -4.88% 165,476 290,516,186
2024-11-13 17.63 18.45 17.25 18.05 +1.12% 226,334 403,486,545
2024-11-12 18 18.23 17.51 17.85 -1.27% 255,998 456,158,631
2024-11-11 17.25 18.14 17.11 18.08 +3.61% 352,743 628,897,284
2024-11-08 17.14 17.56 17.03 17.45 +1.45% 314,354 542,148,903
2024-11-07 16.9 17.3 16.76 17.2 +1.42% 216,898 368,871,984
2024-11-06 17.3 17.41 16.77 16.96 -2.08% 213,509 364,244,774
2024-11-05 16.37 17.48 16.22 17.32 +5.93% 260,433 445,135,488
2024-11-04 15.8 16.48 15.8 16.35 +2.51% 99,842 162,505,451
2024-11-01 16.98 17.08 15.93 15.95 -5% 188,463 309,272,873
2024-10-31 16.35 16.94 16.3 16.79 +2.07% 139,388 232,457,009
2024-10-30 16.41 16.82 16.2 16.45 -0.36% 124,995 206,364,091
2024-10-29 16.97 17.13 16.49 16.51 -2.6% 138,174 230,945,287
2024-10-28 16.76 16.97 16.65 16.95 +0.3% 127,848 215,417,989
2024-10-25 16.95 17.17 16.66 16.9 0% 157,272 265,522,087
2024-10-24 17.15 17.28 16.59 16.9 -3.48% 239,354 403,983,835
2024-10-23 17.79 19.1 17.29 17.51 +0.52% 397,938 721,201,012
2024-10-22 17.22 17.75 16.78 17.42 +1.75% 206,848 356,740,119
2024-10-21 16.51 17.49 16.41 17.12 +4.26% 213,587 364,114,601
2024-10-18 15.8 16.79 15.71 16.42 +3.92% 162,801 265,033,525
2024-10-17 15.79 16.19 15.71 15.8 +0.96% 106,856 170,684,579
2024-10-16 15.56 15.98 15.47 15.65 -1.63% 101,383 159,172,399
2024-10-15 16.24 16.5 15.86 15.91 -2.33% 145,711 235,532,654
2024-10-14 15.7 16.45 15.42 16.29 +7.1% 167,995 267,290,969
2024-10-11 15.99 16.05 14.94 15.21 -5.88% 138,988 213,873,783
2024-10-10 16.33 16.79 15.9 16.16 +1% 156,404 255,933,219
2024-10-09 17.7 17.71 15.99 16 -14.16% 249,312 420,390,519
2024-10-08 19.16 19.16 16.6 18.64 +15.78% 292,283 527,245,160
2024-09-30 14.5 16.29 14.35 16.1 +14.35% 260,282 397,909,593
2024-09-27 13.72 14.34 13.4 14.08 +3.07% 208,922 289,808,366
2024-09-26 12.5 13.66 12.44 13.66 +9.19% 161,257 212,990,415
2024-09-25 12.57 12.87 12.49 12.51 -0.16% 54,770 69,492,772
2024-09-24 12.16 12.55 12.01 12.53 +3.3% 52,394 64,539,060
2024-09-23 12.07 12.28 12.01 12.13 +0.25% 31,455 38,182,569
2024-09-20 12.18 12.35 12.06 12.1 -0.17% 33,138 40,356,162
2024-09-19 12.11 12.27 12.05 12.12 +0.92% 32,087 38,989,189
2024-09-18 12.11 12.3 11.88 12.01 -1.8% 29,750 35,791,741
2024-09-13 12.48 12.61 12.23 12.23 -1.69% 34,154 42,255,479
2024-09-12 12.68 12.77 12.44 12.44 -1.74% 41,013 51,440,206
2024-09-11 12.94 12.95 12.6 12.66 -2.99% 62,023 79,004,084
2024-09-10 13.13 13.16 12.65 13.05 +0.46% 56,145 72,489,917
2024-09-09 12.9 13.29 12.64 12.99 -0.38% 77,186 99,677,827
2024-09-06 13.35 13.67 13.02 13.04 -1.36% 93,199 123,996,085
2024-09-05 12.81 13.37 12.81 13.22 +3.12% 70,857 92,944,352
2024-09-04 12.91 12.96 12.72 12.82 -1.08% 37,762 48,474,410
2024-09-03 12.91 13.17 12.91 12.96 +0.23% 40,770 53,025,200
2024-09-02 13.29 13.46 12.9 12.93 -3.22% 61,351 80,547,581
2024-08-30 13.12 13.7 13.12 13.36 +0.53% 88,472 119,440,427
2024-08-29 12.96 13.34 12.88 13.29 +2.55% 36,562 48,136,766
2024-08-28 12.78 13.01 12.74 12.96 +0.39% 35,319 45,532,994
2024-08-27 13.14 13.14 12.83 12.91 -2.42% 37,534 48,542,768
2024-08-26 13.16 13.33 12.97 13.23 +0.53% 31,283 41,226,135
2024-08-23 12.94 13.27 12.82 13.16 +1.15% 33,627 43,893,025
2024-08-22 13.22 13.34 12.93 13.01 -1.06% 45,399 59,324,436
2024-08-21 13.17 13.37 13.06 13.15 +0.15% 35,251 46,556,347
2024-08-20 13.21 13.42 13.1 13.13 -1.2% 42,218 55,840,886
2024-08-19 13.8 13.8 13.23 13.29 -4.04% 73,043 98,510,906
2024-08-16 13.34 13.95 13.33 13.85 +3.98% 96,063 132,485,844
2024-08-15 13.15 13.46 13 13.32 +0.83% 40,918 54,415,559
2024-08-14 13.13 13.32 13.02 13.21 +0.69% 38,804 51,139,764
2024-08-13 12.55 13.13 12.55 13.12 +4.04% 51,788 66,754,730
2024-08-12 12.74 12.85 12.56 12.61 -1.48% 28,757 36,357,694
2024-08-09 12.51 12.95 12.51 12.8 +1.51% 36,005 46,138,026
2024-08-08 12.7 12.88 12.42 12.61 -1.79% 35,618 44,953,927
2024-08-07 12.8 12.99 12.72 12.84 -0.77% 47,217 60,654,901
2024-08-06 12.71 12.95 12.59 12.94 +3.44% 52,863 67,516,397
2024-08-05 13.02 13.15 12.51 12.51 -5.16% 68,972 88,217,550
2024-08-02 13.57 13.79 13.15 13.19 -4.07% 56,723 76,191,003
2024-08-01 13.66 13.86 13.6 13.75 +0.66% 46,765 64,272,955
2024-07-31 13.12 13.73 13.12 13.66 +3.64% 55,743 75,270,112
2024-07-30 13.31 13.43 13.05 13.18 -1.27% 44,845 59,231,985
2024-07-29 13.08 13.49 12.94 13.35 +2.46% 52,019 68,812,452
2024-07-26 12.73 13.07 12.72 13.03 +2.68% 45,609 58,954,837
2024-07-25 12.93 12.93 12.4 12.69 -1.86% 71,115 89,766,895
2024-07-24 13.38 13.53 12.91 12.93 -4.01% 83,323 109,562,715
2024-07-23 13.91 13.92 13.43 13.47 -3.23% 66,726 91,122,239
2024-07-22 14.01 14.1 13.75 13.92 -0.14% 65,949 91,682,211
2024-07-19 13.87 14.21 13.83 13.94 -0.57% 65,597 92,344,388
2024-07-18 14.01 14.13 13.67 14.02 -0.99% 76,628 106,737,605
2024-07-17 14.69 14.79 14.16 14.16 -4.13% 138,750 199,691,647
2024-07-16 14.87 15.06 14.46 14.77 +3.07% 219,473 322,973,218
2024-07-15 14.39 14.52 14.05 14.33 -0.49% 76,397 109,124,783
2024-07-12 14.45 14.5 14.25 14.4 -1.77% 93,559 134,471,733
2024-07-11 14.39 14.74 14.25 14.66 +2.45% 158,936 230,759,189
2024-07-10 13.77 14.66 13.77 14.31 +3.1% 167,537 239,092,342
2024-07-09 13.03 13.92 13.03 13.88 +6.28% 108,241 146,768,200
2024-07-08 13.4 13.54 13.03 13.06 -2.54% 51,986 68,613,211
2024-07-05 13.41 13.5 13.1 13.4 -0.67% 52,490 69,798,654
2024-07-04 13.69 13.95 13.44 13.49 -1.1% 67,886 92,679,243
2024-07-03 13.62 14.01 13.5 13.64 +0.07% 65,669 90,078,768
2024-07-02 13.65 13.78 13.56 13.63 -1.09% 52,773 71,964,638
2024-07-01 13.44 13.8 13.24 13.78 +2.07% 69,845 94,535,086
2024-06-28 13.01 13.69 12.95 13.5 +3.13% 90,025 121,586,935
2024-06-27 13.45 13.75 13.08 13.09 -2.97% 56,820 76,185,036
2024-06-26 13.16 13.56 13.05 13.49 +2.51% 68,383 90,913,141
2024-06-25 13.1 13.34 12.81 13.16 +0.3% 56,411 74,080,025
2024-06-24 13.32 13.51 13.03 13.12 -3.6% 69,675 92,202,875
2024-06-21 13.45 13.7 13.21 13.61 +0.22% 61,806 83,671,581
2024-06-20 13.9 13.9 13.5 13.58 -2.44% 84,486 115,725,524
2024-06-19 13.84 14.08 13.7 13.92 +0.07% 121,776 169,489,239
2024-06-18 13.59 14.09 13.5 13.91 +0.43% 146,864 202,915,268
2024-06-17 14.29 14.6 13.79 13.85 +2.74% 167,981 235,536,004
2024-06-14 13.38 13.51 13.16 13.48 +1.28% 51,478 68,743,098
2024-06-13 13.41 13.6 13.22 13.31 -0.97% 70,684 94,524,470
2024-06-12 13.43 13.75 13.2 13.44 +0.45% 76,251 103,224,798
2024-06-11 13.08 13.41 12.77 13.38 +1.52% 53,246 70,193,038
2024-06-07 13.45 13.57 12.95 13.18 -0.9% 63,091 83,408,277
2024-06-06 13.76 13.88 13.03 13.3 -3.2% 109,098 145,675,703
2024-06-05 13.7 14.27 13.57 13.74 +0.22% 95,581 132,741,969
2024-06-04 13.94 14 13.44 13.71 -2% 66,123 90,509,006
2024-06-03 13.9 14.11 13.73 13.99 +0.65% 67,287 93,708,483
2024-05-31 13.43 13.99 13.36 13.9 +3.5% 66,263 91,399,412
2024-05-30 13.3 13.59 13.17 13.43 +0.07% 38,959 52,351,916
2024-05-29 13.43 13.58 13.27 13.42 -0.15% 38,432 51,595,233
2024-05-28 13.5 13.65 13.31 13.44 -0.52% 46,722 62,915,079
2024-05-27 13.44 13.62 13.18 13.51 -0.59% 62,260 83,240,950
2024-05-24 13.77 13.97 13.58 13.59 -2.3% 63,991 87,971,346
2024-05-23 14.13 14.13 13.75 13.91 -1.7% 63,800 88,612,610
2024-05-22 14.06 14.3 13.95 14.15 0% 54,254 76,583,684
2024-05-21 14.13 14.19 13.88 14.15 -0.28% 61,583 86,372,467
2024-05-20 14.21 14.5 14 14.19 +0.21% 81,610 115,988,992
2024-05-17 13.73 14.16 13.72 14.16 +3.28% 74,910 104,878,633
2024-05-16 14.15 14.25 13.7 13.71 -2.07% 63,673 88,966,055
2024-05-15 13.84 14.4 13.6 14 +0.79% 75,876 106,184,481
2024-05-14 13.72 13.92 13.59 13.89 +2.21% 63,772 87,783,777
2024-05-13 13.99 14.2 13.48 13.59 -3.82% 102,587 141,615,500
2024-05-10 14.5 14.5 14.02 14.13 -2.28% 88,252 125,159,210
2024-05-09 14.3 14.57 14.26 14.46 -1.16% 117,840 169,445,126
2024-05-08 14.6 15.17 14.31 14.63 -0.68% 170,493 251,712,021
2024-05-07 14.59 14.78 14.4 14.73 -0.87% 133,887 195,488,069
2024-05-06 14.93 15.29 14.66 14.86 +2.84% 171,363 256,079,042
2024-04-30 15.11 15.4 14.38 14.45 -1.7% 208,790 311,201,987
2024-04-29 15.07 15.6 14.47 14.7 +6.14% 219,936 324,455,459
2024-04-26 13.58 14.08 13.58 13.85 +0.8% 137,265 191,065,479
2024-04-25 13.42 14.25 13.34 13.74 +0.66% 158,807 219,956,876
2024-04-24 12.74 13.97 12.74 13.65 +6.31% 127,931 171,407,659
2024-04-23 12.69 13.06 12.63 12.84 +1.42% 68,163 87,598,661
2024-04-22 12.97 13.1 12.61 12.66 -3.95% 90,809 116,153,542
2024-04-19 13.55 13.62 12.98 13.18 -4.15% 127,641 169,661,200
2024-04-18 13.63 13.98 13.47 13.75 -2.62% 167,654 230,381,603
2024-04-17 13.15 14.16 13.15 14.12 +8.37% 232,969 320,929,000
2024-04-16 13.5 13.78 11.71 13.03 -0.91% 226,617 289,038,948
2024-04-15 12.61 13.15 12.56 13.15 +2.41% 148,111 191,314,155
2024-04-12 12.09 13.2 12.08 12.84 +6.29% 149,216 192,050,051
2024-04-11 12.29 12.44 11.91 12.08 -2.42% 77,773 94,361,276
2024-04-10 12.72 13.38 12.32 12.38 -4.62% 92,517 117,714,417
2024-04-09 13.33 13.56 12.5 12.98 -0.69% 132,259 171,110,638
2024-04-08 12.2 13.33 12.15 13.07 +6.35% 153,660 198,420,731
2024-04-03 12.39 12.45 11.97 12.29 -1.29% 35,233 42,894,164
2024-04-02 12.68 12.73 12.28 12.45 -2.28% 42,497 52,861,345
2024-04-01 12.15 12.99 12.15 12.74 +5.73% 63,688 80,497,135
2024-03-29 11.99 12.15 11.85 12.05 +0.42% 25,425 30,523,032
2024-03-28 11.58 12.14 11.58 12 +3.72% 40,238 47,929,500
2024-03-27 12.13 12.36 11.51 11.57 -4.22% 40,374 47,733,203
2024-03-26 12.3 12.54 11.9 12.08 -0.98% 48,031 58,596,622
2024-03-25 12.71 12.85 12.17 12.2 -4.16% 49,978 62,613,407
2024-03-22 13.12 13.16 12.65 12.73 -3.34% 68,016 87,083,907
2024-03-21 13 13.41 12.8 13.17 +1.07% 86,946 113,693,619
2024-03-20 12.91 13.17 12.81 13.03 +0.54% 68,508 88,743,218
2024-03-19 12.5 13.48 12.5 12.96 +2.86% 99,848 129,979,026
2024-03-18 12.41 12.65 12.24 12.6 +2.11% 54,189 67,369,929
2024-03-15 11.93 12.36 11.85 12.34 +2.83% 60,755 73,962,552
2024-03-14 12.15 12.19 11.82 12 -0.74% 41,546 49,891,093
2024-03-13 12.12 12.24 11.97 12.09 +0.83% 45,195 54,744,323
2024-03-12 11.77 12.03 11.72 11.99 +2.13% 41,019 48,837,135
2024-03-11 11.67 11.81 11.47 11.74 +1.73% 30,748 35,826,540
2024-03-08 11.39 11.59 11.33 11.54 +1.32% 29,046 33,338,088
2024-03-07 11.64 11.82 11.36 11.39 -1.56% 33,616 39,026,697
2024-03-06 11.5 11.73 11.28 11.57 -0.09% 30,426 35,038,898
2024-03-05 11.75 11.89 11.49 11.58 -2.61% 39,745 46,281,831
2024-03-04 11.9 12.08 11.64 11.89 -0.08% 42,220 50,210,455
2024-03-01 11.72 11.92 11.53 11.9 +3.21% 55,359 65,174,824
2024-02-29 10.82 11.53 10.8 11.53 +5.1% 59,934 67,538,978
2024-02-28 12.09 12.34 10.95 10.97 -9.26% 91,601 107,454,805
2024-02-27 11.6 12.09 11.43 12.09 +3.87% 47,403 56,113,002
2024-02-26 11.55 11.94 11.33 11.64 +0.43% 58,690 68,214,948
2024-02-23 10.97 11.64 10.92 11.59 +6.33% 66,192 74,800,719
2024-02-22 10.57 10.92 10.55 10.9 +3.22% 48,541 52,443,292
2024-02-21 10.4 10.94 10.2 10.56 -0.19% 60,626 64,807,245
2024-02-20 10.56 10.72 10.18 10.58 +1.54% 50,280 52,590,070
2024-02-19 9.91 10.71 9.91 10.42 +5.47% 84,065 87,000,500
2024-02-08 8.8 9.96 8.42 9.88 +13.56% 110,077 99,917,372
2024-02-07 9.01 9.07 8.52 8.7 -1.69% 114,204 100,704,658
2024-02-06 8.35 9.17 7.86 8.85 +4% 94,682 79,752,694
2024-02-05 9.92 10.01 8.38 8.51 -14.99% 91,087 80,833,600
2024-02-02 10.68 10.91 9.53 10.01 -6.27% 67,213 68,543,040
2024-02-01 10.85 11 10.57 10.68 -1.57% 47,007 50,600,654
2024-01-31 11.62 11.77 10.81 10.85 -6.87% 58,093 65,035,887
2024-01-30 12.27 12.27 11.65 11.65 -4.98% 43,260 51,601,506
2024-01-29 12.85 12.87 12.17 12.26 -3.84% 39,733 49,266,749
2024-01-26 12.99 13.13 12.73 12.75 -2.3% 43,514 56,319,408
2024-01-25 12.57 13.07 12.41 13.05 +1.95% 51,086 65,399,673
2024-01-24 12.8 12.94 12.33 12.8 +0.39% 42,789 54,159,342
2024-01-23 12.6 13 12.49 12.75 -0.31% 51,721 65,601,176
2024-01-22 13.61 13.72 12.71 12.79 -5.96% 62,776 83,143,301
2024-01-19 13.92 13.94 13.6 13.6 -1.95% 27,568 37,873,716
2024-01-18 13.89 14 13.4 13.87 -0.22% 55,660 76,009,456
2024-01-17 14.33 14.33 13.9 13.9 -2.87% 26,555 37,505,392
2024-01-16 14.43 14.44 14.08 14.31 -0.56% 28,629 40,767,597
2024-01-15 14.31 14.47 14.12 14.39 0% 27,033 38,713,256
2024-01-12 14.5 14.55 14.35 14.39 -0.76% 26,634 38,439,241
2024-01-11 14.24 14.58 14.2 14.5 +2.04% 34,252 49,281,026
2024-01-10 14.4 14.45 14.13 14.21 -2.13% 37,663 53,786,353
2024-01-09 14.76 14.89 14.4 14.52 -0.75% 43,609 63,705,551
2024-01-08 15.01 15.08 14.6 14.63 -2.6% 39,711 58,723,296
2024-01-05 15.28 15.42 14.92 15.02 -1.38% 35,080 53,133,659
2024-01-04 15.47 15.56 15.18 15.23 -1.55% 37,669 57,778,620
2024-01-03 15.9 16.15 15.33 15.47 -2.83% 61,565 95,946,159
2024-01-02 16.27 16.27 15.86 15.92 -2.15% 47,607 76,244,176

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

цЬЧцЦ░щЫЖхЫв 300682

2023年全年

хоЙц│░чзСцКА 000969

近期数据

STцЦ░ц╜о 600777

近半年

ф╝ЪчХЕщАЪшоп 300578

2022-2023两年

ф╕нхЫ╜хЫ╜ш┤╕ 600007

近期数据

ц▒ЯщУГц▒╜ш╜ж 000550

2024年至今

хЫЫф╝ЪхпМф╗Х 300852

近半年

хНЪчбХчзСцКА 300951

2024年一季度

ц░╕хРЙшВбф╗╜ 603058

近半年

STчзСцЦ░ 600234

近期数据

热门概念板块

元宇宙

ф╕ЬцЦ╣цШОчПа (600637)

2024年至今
军工

ф╕нхЫ╜щЗНх╖е (601989)

2024年一季度
医疗器械

щШ│цЩохМ╗чЦЧ (300030)

2024年一季度
生物医药

хдНцШЯхМ╗шНп (600196)

2023年全年
AI人工智能
智能制造

хоЭф┐бш╜пф╗╢ (600845)

2024年至今
储能电池
光伏产业

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