ш┤ЭцЦпч╛О 300796

数据更新至:

添加到对比分析

10.13 +0.70%

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

10.13
+0.7% +0.07
10.06
开盘价
10.14
最高价
9.95
最低价
20,056
成交量
数据更新至: 2025-03-25

技术指标

10.13
MA5 (5日均线)
10.17
MA10 (10日均线)
10.25
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 10.06 10.14 9.95 10.13 +0.7% 20,056 20,099,593
2025-03-24 10.06 10.2 9.97 10.06 0% 40,298 40,482,891
2025-03-21 10.16 10.18 10.04 10.06 -1.08% 36,981 37,385,240
2025-03-20 10.21 10.24 10.17 10.17 -0.39% 29,440 30,012,650
2025-03-19 10.26 10.38 10.18 10.21 -0.97% 35,463 36,271,424
2025-03-18 10.35 10.58 10.25 10.31 +0.1% 63,472 65,883,716
2025-03-17 10.23 10.35 10.17 10.3 +1.08% 42,613 43,697,008
2025-03-14 10.12 10.21 10.08 10.19 +0.79% 37,671 38,325,438
2025-03-13 10.2 10.2 10.05 10.11 -0.79% 37,745 38,136,246
2025-03-12 10.2 10.32 10.13 10.19 0% 35,917 36,659,730
2025-03-11 10.24 10.24 10.07 10.19 -0.88% 51,989 52,706,000
2025-03-10 10.19 10.36 10.19 10.28 +0.29% 40,223 41,386,493
2025-03-07 10.3 10.36 10.2 10.25 -0.97% 54,264 55,602,793
2025-03-06 10.3 10.38 10.28 10.35 +0.49% 35,683 36,827,331
2025-03-05 10.33 10.35 10.15 10.3 -0.48% 37,171 38,037,405
2025-03-04 10.27 10.37 10.21 10.35 +0.58% 31,390 32,371,691
2025-03-03 10.31 10.54 10.24 10.29 -0.39% 56,953 59,242,543
2025-02-28 10.43 10.44 10.28 10.33 -1.34% 48,412 50,138,598
2025-02-27 10.45 10.53 10.33 10.47 +0.48% 58,805 61,368,059
2025-02-26 10.53 10.59 10.35 10.42 -0.95% 62,035 64,718,373
2025-02-25 10.61 10.77 10.41 10.52 -1.68% 73,197 77,439,907
2025-02-24 10.31 10.98 10.3 10.7 +4.9% 164,982 177,225,807
2025-02-21 10.33 10.37 10.16 10.2 -1.26% 62,570 63,904,883
2025-02-20 10.27 10.48 10.19 10.33 +0.58% 53,384 55,067,278
2025-02-19 10.13 10.48 10.13 10.27 +1.38% 39,326 40,425,302
2025-02-18 10.37 10.39 10.1 10.13 -2.31% 54,914 56,170,421
2025-02-17 10.32 10.41 10.23 10.37 0% 47,660 49,148,777
2025-02-14 10.4 10.61 10.32 10.37 0% 57,794 60,349,624
2025-02-13 10.73 10.78 10.37 10.37 -3.26% 71,496 75,271,623
2025-02-12 10.45 10.96 10.4 10.72 +2.1% 109,030 117,472,244
2025-02-11 10.55 10.58 10.25 10.5 -0.28% 60,529 63,170,134
2025-02-10 10.28 10.58 10.26 10.53 +2.53% 66,975 69,559,430
2025-02-07 10.16 10.52 10.13 10.27 +1.18% 74,142 76,797,492
2025-02-06 10.22 10.23 10.12 10.15 -0.88% 49,037 49,792,489
2025-02-05 10.34 10.44 10.18 10.24 -0.97% 34,004 34,865,382
2025-01-27 10.09 10.49 10.01 10.34 +2.89% 62,944 64,915,579
2025-01-24 9.97 10.1 9.73 10.05 -0.2% 78,600 77,741,493
2025-01-23 10.24 10.35 10.04 10.07 -0.98% 41,107 41,813,257
2025-01-22 10.18 10.3 10.08 10.17 -0.1% 26,732 27,178,623
2025-01-21 10.31 10.33 10.11 10.18 -0.78% 32,955 33,540,303
2025-01-20 10.38 10.51 10.22 10.26 -0.68% 42,238 43,533,321
2025-01-17 10.06 10.5 9.93 10.33 +3.3% 80,145 81,976,760
2025-01-16 10.04 10.13 9.91 10 -0.3% 52,838 52,871,615
2025-01-15 10.16 10.2 10.02 10.03 -1.96% 38,353 38,697,285
2025-01-14 10.02 10.23 10.02 10.23 +2.1% 58,728 59,758,652
2025-01-13 9.81 10.03 9.73 10.02 +0.91% 32,289 32,061,354
2025-01-10 10.07 10.16 9.93 9.93 -1.78% 35,320 35,403,783
2025-01-09 10.09 10.25 9.98 10.11 -0.59% 41,190 41,626,754
2025-01-08 10.27 10.28 9.91 10.17 -0.88% 44,085 44,499,895
2025-01-07 9.92 10.28 9.9 10.26 +3.64% 56,458 57,285,243
2025-01-06 9.78 9.9 9.46 9.9 +1.02% 41,712 40,643,448
2025-01-03 10.11 10.17 9.76 9.8 -2.58% 58,089 57,756,498
2025-01-02 10.21 10.28 9.98 10.06 -1.47% 52,641 53,307,381
2024-12-31 10.56 10.56 10.21 10.21 -2.3% 56,510 58,573,053
2024-12-30 10.72 11.11 10.4 10.45 -3.06% 78,779 84,226,049
2024-12-27 10.62 10.98 10.56 10.78 +1.51% 115,817 124,908,316
2024-12-26 9.86 10.8 9.86 10.62 +7.27% 139,521 146,543,769
2024-12-25 10 10.06 9.88 9.9 -1.49% 37,185 36,961,969
2024-12-24 10.03 10.14 9.9 10.05 +0.7% 49,964 49,938,395
2024-12-23 10.15 10.24 9.95 9.98 -1.87% 47,134 47,389,254
2024-12-20 10.08 10.29 10.05 10.17 +0.89% 35,873 36,566,505
2024-12-19 9.95 10.12 9.88 10.08 +0.4% 33,596 33,711,886
2024-12-18 10.07 10.12 9.83 10.04 +0.4% 39,604 39,622,468
2024-12-17 10.42 10.43 9.96 10 -3.94% 77,244 78,478,139
2024-12-16 10.49 10.67 10.37 10.41 -0.95% 54,204 56,846,764
2024-12-13 10.83 10.88 10.51 10.51 -3.49% 80,024 85,154,912
2024-12-12 10.81 10.9 10.75 10.89 +0.74% 63,284 68,522,595
2024-12-11 10.8 10.85 10.75 10.81 +0.09% 64,191 69,326,534
2024-12-10 11.07 11.22 10.75 10.8 -0.37% 83,382 90,839,173
2024-12-09 10.69 10.9 10.5 10.84 +1.78% 82,209 88,393,263
2024-12-06 10.61 10.7 10.44 10.65 +0.09% 65,078 68,811,261
2024-12-05 10.6 10.72 10.58 10.64 -0.09% 53,484 56,952,091
2024-12-04 10.95 10.95 10.59 10.65 -3.36% 83,279 89,626,110
2024-12-03 10.73 11.18 10.7 11.02 +2.7% 117,018 128,705,780
2024-12-02 10.57 10.76 10.48 10.73 +1.71% 71,441 76,035,429
2024-11-29 10.4 10.62 10.28 10.55 +0.76% 93,583 97,856,761
2024-11-28 10.39 10.75 10.35 10.47 +0.77% 69,177 72,985,366
2024-11-27 10.47 10.47 10.14 10.39 -0.95% 77,595 79,668,730
2024-11-26 10.7 10.89 10.48 10.49 -2.33% 62,611 66,765,682
2024-11-25 10.52 10.74 10.31 10.74 +1.9% 71,365 75,360,669
2024-11-22 10.9 11.03 10.5 10.54 -4.01% 102,461 110,483,672
2024-11-21 11.36 11.36 10.91 10.98 -2.57% 129,903 144,072,297
2024-11-20 11.34 11.5 11.18 11.27 -0.97% 123,932 139,990,032
2024-11-19 11.37 11.47 11.02 11.38 +0.18% 109,712 123,265,004
2024-11-18 11.58 12.09 11.13 11.36 -3.65% 170,489 198,023,774
2024-11-15 11.79 12.35 11.7 11.79 -0.92% 233,756 281,316,252
2024-11-14 11 12 10.98 11.9 +8.28% 305,093 356,518,058
2024-11-13 11.11 11.23 10.79 10.99 -1.7% 84,487 92,752,228
2024-11-12 11.11 11.3 11.02 11.18 +0.9% 113,792 127,073,213
2024-11-11 10.81 11.14 10.76 11.08 +2.5% 110,207 121,103,938
2024-11-08 10.98 11.12 10.71 10.81 -0.09% 105,475 115,040,407
2024-11-07 10.58 10.83 10.52 10.82 +1.5% 89,028 95,580,525
2024-11-06 10.78 10.79 10.55 10.66 -0.37% 82,791 88,376,086
2024-11-05 10.61 10.81 10.56 10.7 +0.75% 82,681 88,482,478
2024-11-04 10.52 10.66 10.47 10.62 +0.85% 39,160 41,396,041
2024-11-01 10.77 10.9 10.53 10.53 -2.86% 65,059 69,352,207
2024-10-31 10.82 10.93 10.71 10.84 +0.18% 52,766 57,142,815
2024-10-30 11.01 11.12 10.81 10.82 -2.7% 78,493 85,866,834
2024-10-29 11.45 11.55 11.12 11.12 -5.2% 111,367 126,443,844
2024-10-28 11.3 11.95 11.01 11.73 +3.81% 145,547 166,363,429
2024-10-25 11.26 11.47 11.06 11.3 -0.53% 139,090 156,272,096
2024-10-24 10.57 11.49 10.52 11.36 +7.98% 183,219 200,134,792
2024-10-23 10.61 10.71 10.47 10.52 -1.13% 87,568 92,513,626
2024-10-22 10.55 10.69 10.47 10.64 +0.28% 85,107 90,210,547
2024-10-21 10.77 10.77 10.45 10.61 -1.3% 99,156 105,274,593
2024-10-18 10.67 10.94 10.41 10.75 +1.42% 97,465 104,074,722
2024-10-17 10.67 10.85 10.53 10.6 -0.56% 59,872 64,019,004
2024-10-16 10.6 10.87 10.55 10.66 -1.02% 64,695 69,128,368
2024-10-15 10.99 11.11 10.7 10.77 -2.62% 74,411 81,330,504
2024-10-14 11.01 11.22 10.76 11.06 +0.45% 99,778 109,510,650
2024-10-11 11.65 11.69 10.96 11.01 -6.54% 113,603 127,266,474
2024-10-10 11.18 12.1 11.14 11.78 +7.29% 201,651 235,510,498
2024-10-09 12.25 12.25 10.9 10.98 -14.08% 202,314 234,174,883
2024-10-08 13.9 13.9 11.98 12.78 +6.68% 304,373 387,648,893
2024-09-30 10.96 12.05 10.57 11.98 +13.34% 260,514 296,749,607
2024-09-27 10.14 10.79 10.12 10.57 +4.55% 158,182 165,061,286
2024-09-26 10 10.12 9.76 10.11 +0.5% 134,018 133,209,155
2024-09-25 10.3 10.47 10.04 10.06 -2.24% 129,076 132,348,971
2024-09-24 10.23 10.51 10.14 10.29 +1.48% 73,345 75,662,145
2024-09-23 10.17 10.27 10.07 10.14 -0.29% 45,494 46,292,216
2024-09-20 10.18 10.26 10.11 10.17 -0.1% 58,203 59,213,190
2024-09-19 10.04 10.26 9.88 10.18 +2.52% 103,540 104,643,965
2024-09-18 9.55 9.94 9.2 9.93 +4.97% 87,366 84,403,646
2024-09-13 9.37 9.5 9.14 9.46 +0.96% 52,313 48,772,273
2024-09-12 9.42 9.5 9.36 9.37 -0.32% 23,830 22,488,725
2024-09-11 9.42 9.43 9.31 9.4 -0.21% 23,569 22,056,405
2024-09-10 9.19 9.5 9.19 9.42 +1.73% 36,977 34,532,579
2024-09-09 9.42 9.45 9.13 9.26 -1.07% 33,796 31,412,465
2024-09-06 9.6 9.69 9.35 9.36 -2.09% 46,640 44,220,002
2024-09-05 9.65 9.71 9.52 9.56 -1.54% 41,360 39,586,642
2024-09-04 9.47 9.88 9.43 9.71 +2.97% 99,831 96,235,998
2024-09-03 9.33 9.55 9.3 9.43 +1.07% 43,620 41,153,456
2024-09-02 9.67 9.82 9.31 9.33 -3.81% 62,983 60,254,516
2024-08-30 9.48 9.87 9.48 9.7 +1.36% 60,411 59,009,109
2024-08-29 9.35 9.6 9.26 9.57 +1.59% 43,224 40,822,129
2024-08-28 9.38 9.43 9.29 9.42 +0.43% 39,401 36,939,087
2024-08-27 9.59 9.63 9.2 9.38 -2.6% 54,776 51,557,335
2024-08-26 9.59 9.68 9.45 9.63 +0.21% 32,016 30,748,201
2024-08-23 9.65 9.84 9.51 9.61 -0.1% 45,945 44,343,884
2024-08-22 9.94 10.03 9.6 9.62 -3.7% 61,798 60,261,475
2024-08-21 9.58 10.08 9.55 9.99 +2.57% 72,732 72,085,736
2024-08-20 10.1 10.17 9.73 9.74 -3.18% 67,236 66,312,954
2024-08-19 9.68 10.1 9.56 10.06 +3.93% 96,716 95,033,742
2024-08-16 9.8 9.89 9.67 9.68 -1.43% 53,414 52,178,204
2024-08-15 9.9 9.98 9.8 9.82 -1.31% 68,846 67,947,092
2024-08-14 10.12 10.14 9.94 9.95 -1.87% 63,997 64,080,408
2024-08-13 10.15 10.37 9.99 10.14 -0.39% 98,680 100,080,477
2024-08-12 9.8 10.3 9.65 10.18 +3.98% 148,245 148,336,412
2024-08-09 9.49 10.02 9.47 9.79 +3.6% 174,448 170,882,942
2024-08-08 9.98 10.07 9.41 9.45 -3.08% 190,804 183,856,840
2024-08-07 9.23 9.93 9.18 9.75 +7.38% 303,682 289,839,189
2024-08-06 9.67 9.76 8.85 9.08 -6.58% 340,478 312,728,799
2024-08-05 10.3 10.52 9.63 9.72 -7.95% 164,709 165,797,038
2024-08-02 10.92 10.97 10.55 10.56 -2.76% 156,125 167,942,138
2024-08-01 11.03 11.03 10.59 10.86 -2.16% 216,206 233,893,425
2024-07-31 12.04 12.04 10.9 11.1 -7.42% 231,170 257,514,397
2024-07-30 12.5 12.53 11.8 11.99 -4.61% 50,920 61,308,572
2024-07-29 12.98 13.1 12.51 12.57 -2.71% 18,220 23,065,586
2024-07-26 12.7 12.99 12.58 12.92 +0.54% 17,389 22,384,113
2024-07-25 12.7 12.86 12.54 12.85 -0.08% 28,014 35,502,898
2024-07-24 12.66 12.98 12.55 12.86 -0.23% 27,589 35,210,411
2024-07-23 13.17 13.17 12.8 12.89 -2.13% 22,958 29,731,175
2024-07-22 13.2 13.32 13.03 13.17 -0.9% 18,163 23,812,599
2024-07-19 13.64 13.64 13.14 13.29 -1.34% 19,467 25,889,204
2024-07-18 12.89 13.75 12.81 13.47 +3.46% 35,738 47,518,953
2024-07-17 13.23 13.27 12.88 13.02 -1.74% 23,846 31,057,492
2024-07-16 13.02 13.28 12.89 13.25 +1.15% 37,581 49,300,844
2024-07-15 13.06 13.19 12.27 13.1 -0.68% 68,282 86,867,094
2024-07-12 13.15 13.53 13.02 13.19 -1.2% 47,249 62,360,223
2024-07-11 13.61 13.68 13.03 13.35 -1.77% 77,535 102,945,994
2024-07-10 14.2 14.25 13.06 13.59 -4.5% 124,186 168,466,757
2024-07-09 14.2 14.35 13.94 14.23 0% 23,166 32,880,543
2024-07-08 14.45 14.45 14.14 14.23 -1.86% 18,036 25,665,077
2024-07-05 14.54 14.57 14.37 14.5 -0.28% 22,037 31,884,787
2024-07-04 14.31 14.65 14.2 14.54 +1.61% 30,491 43,919,301
2024-07-03 14.31 14.45 14.15 14.31 0% 18,753 26,774,403
2024-07-02 14.45 14.46 14.14 14.31 -0.97% 18,647 26,576,092
2024-07-01 14.58 14.58 14.27 14.45 -0.14% 22,992 33,127,985
2024-06-28 14.46 14.67 14.35 14.47 -0.34% 21,857 31,663,831
2024-06-27 14.8 14.8 14.38 14.52 -1.89% 28,337 41,216,976
2024-06-26 14.44 14.8 14.33 14.8 +2.71% 30,127 43,975,744
2024-06-25 14.29 14.41 14.09 14.41 +0.77% 28,199 40,256,228
2024-06-24 14.39 14.45 14.06 14.3 +0.07% 35,446 50,480,051
2024-06-21 13.93 14.36 13.75 14.29 +2.73% 65,367 92,076,568
2024-06-20 13.82 14.2 13.4 13.91 +0.07% 67,458 92,682,111
2024-06-19 14.6 14.65 13.76 13.9 -5.12% 95,434 134,286,227
2024-06-18 14.83 14.97 14.56 14.65 -1.21% 39,743 58,487,267
2024-06-17 14.8 15.04 14.7 14.83 -1% 31,661 47,138,016
2024-06-14 15.08 15.08 14.83 14.98 +0.13% 34,589 51,675,149
2024-06-13 14.77 15.2 14.7 14.96 +1.15% 59,122 88,456,185
2024-06-12 14.61 14.9 14.51 14.79 +1.23% 41,780 61,657,622
2024-06-11 14.79 14.9 14.41 14.61 -1.08% 39,170 57,015,514
2024-06-07 14.65 14.84 14.52 14.77 +0.82% 27,495 40,432,288
2024-06-06 14.8 14.85 14.45 14.65 -0.75% 39,149 57,232,854
2024-06-05 14.93 14.99 14.66 14.76 -0.74% 26,944 39,814,016
2024-06-04 14.6 14.95 14.46 14.87 +1.5% 35,549 52,299,126
2024-06-03 14.65 14.77 14.4 14.65 -0.14% 29,996 43,784,148
2024-05-31 14.63 14.87 14.55 14.67 +0.27% 27,803 40,863,606
2024-05-30 14.72 14.86 14.45 14.63 -0.61% 34,133 49,929,349
2024-05-29 14.9 15.01 14.57 14.72 -1.54% 47,705 70,402,053
2024-05-28 14.94 15.03 14.83 14.95 +0.2% 49,340 73,574,635
2024-05-27 14.58 14.99 14.58 14.92 +2.61% 74,172 110,074,970
2024-05-24 14.15 14.65 13.34 14.54 +2.76% 106,798 149,673,652
2024-05-23 14.48 14.58 14.02 14.15 -2.68% 60,393 86,045,542
2024-05-22 14.65 14.81 14.47 14.54 -0.95% 47,719 69,693,851
2024-05-21 14.69 14.85 14.5 14.68 -0.14% 40,614 59,508,258
2024-05-20 14.86 14.86 14.32 14.7 -1.01% 72,081 105,098,505
2024-05-17 14.86 14.96 14.75 14.85 -0.07% 46,989 69,593,102
2024-05-16 14.82 15.08 14.78 14.86 -0.07% 58,438 87,160,922
2024-05-15 15 15.05 14.79 14.87 -0.6% 36,603 54,448,041
2024-05-14 14.99 15.08 14.72 14.96 +0.2% 48,420 72,124,503
2024-05-13 15.03 15.07 14.37 14.93 -0.53% 55,880 82,934,578
2024-05-10 14.95 15.55 14.94 15.01 +0.07% 70,898 106,913,390
2024-05-09 15.1 15.29 14.93 15 -0.27% 89,632 134,818,432
2024-05-08 16.21 16.39 14.8 15.04 -8.29% 189,867 289,994,934
2024-05-07 16.79 17 16.23 16.4 -1.86% 83,853 138,630,800
2024-05-06 17 17 16.4 16.71 -0.59% 82,720 137,806,025
2024-04-30 16.64 17.08 16.38 16.81 +2% 78,865 132,587,609
2024-04-29 17.1 17.27 16.36 16.48 -2.94% 121,245 202,344,463
2024-04-26 16.3 17.19 16.28 16.98 +5.33% 136,108 229,088,368
2024-04-25 16.32 16.49 16.03 16.12 -0.98% 81,847 132,775,023
2024-04-24 16.63 16.8 16.16 16.28 -2.51% 102,156 167,883,710
2024-04-23 16.03 16.78 15.87 16.7 +4.31% 103,860 170,171,687
2024-04-22 15.4 16.22 15.02 16.01 +3.09% 122,738 192,088,918
2024-04-19 15.3 15.56 15.1 15.53 +2.37% 51,922 79,573,939
2024-04-18 15.15 15.4 15.03 15.17 -0.85% 49,472 75,044,918
2024-04-17 15.28 15.89 14.86 15.3 +1.93% 96,166 147,757,035
2024-04-16 14.5 15.8 13.92 15.01 +3.73% 90,787 134,662,492
2024-04-15 14.4 14.64 14.02 14.47 +0.07% 36,934 52,901,466
2024-04-12 14.41 14.6 14.24 14.46 -0.21% 31,885 45,919,606
2024-04-11 14.42 14.7 14.37 14.49 -0.69% 36,379 52,819,192
2024-04-10 14.65 14.75 14.38 14.59 -0.75% 30,564 44,402,534
2024-04-09 14.53 14.78 14.36 14.7 +0.89% 34,137 49,742,674
2024-04-08 14.88 15 14.48 14.57 -2.21% 50,100 73,591,659
2024-04-03 14.8 15.1 14.66 14.9 -0.2% 52,460 77,705,602
2024-04-02 15.53 15.6 14.73 14.93 -2.42% 76,700 115,131,738
2024-04-01 15 15.55 14.87 15.3 +1.73% 63,859 97,582,375
2024-03-29 14.3 15.1 14.26 15.04 +5.17% 68,468 101,278,901
2024-03-28 14.08 14.45 14.03 14.3 +0.78% 35,102 50,080,485
2024-03-27 14.2 14.3 13.93 14.19 -0.07% 38,477 54,229,185
2024-03-26 14.18 14.4 13.84 14.2 +0.14% 44,966 63,275,066
2024-03-25 14.59 14.59 14.05 14.18 -2.34% 35,752 51,369,862
2024-03-22 14.75 14.75 14.41 14.52 -1.36% 31,276 45,414,695
2024-03-21 14.71 14.82 14.53 14.72 +0.41% 37,568 55,164,470
2024-03-20 14.7 14.88 14.4 14.66 +0.41% 44,743 65,386,244
2024-03-19 14.73 14.8 14.34 14.6 -0.82% 44,299 64,312,882
2024-03-18 15.28 15.28 14.64 14.72 -2.26% 56,308 83,251,588
2024-03-15 14.8 15.06 14.64 15.06 +2.45% 33,797 50,435,697
2024-03-14 14.9 15.05 14.52 14.7 -1.67% 41,031 60,338,286
2024-03-13 15.34 15.45 14.82 14.95 -2.92% 73,838 110,973,605
2024-03-12 15.53 15.58 15.33 15.4 -0.84% 44,811 69,146,992
2024-03-11 15.5 15.6 15.23 15.53 -0.19% 45,475 70,178,682
2024-03-08 15.54 15.85 15.41 15.56 +0.13% 56,372 87,837,277
2024-03-07 14.95 15.68 14.75 15.54 +4.37% 88,698 137,021,756
2024-03-06 14.97 15.04 14.6 14.89 -0.53% 42,248 62,326,116
2024-03-05 15.3 15.3 14.8 14.97 -1.71% 48,690 72,980,719
2024-03-04 15.32 15.52 15.17 15.23 -1.23% 29,294 44,773,520
2024-03-01 15.55 15.85 15.25 15.42 -0.9% 40,694 62,721,246
2024-02-29 14.95 15.66 14.67 15.56 +5.14% 56,223 86,409,949
2024-02-28 15.77 15.88 14.77 14.8 -6.21% 57,786 89,017,252
2024-02-27 15.6 15.85 15.41 15.78 +1.68% 54,725 85,716,227
2024-02-26 15.69 15.9 15.44 15.52 -1.46% 45,955 71,803,969
2024-02-23 15.33 15.75 15.2 15.75 +2.34% 43,903 68,080,560
2024-02-22 14.99 15.78 14.91 15.39 +2.67% 38,776 59,633,151
2024-02-21 14.97 15.32 14.92 14.99 -0.73% 44,481 67,140,795
2024-02-20 15.02 15.31 15 15.1 -0.85% 36,779 55,628,614
2024-02-19 15.3 15.31 14.98 15.23 +1.67% 60,514 91,600,934
2024-02-08 14.05 15.25 14 14.98 +6.54% 60,677 89,774,535
2024-02-07 13.2 14.75 12.8 14.06 +5.24% 65,344 91,508,687
2024-02-06 12.95 13.49 11 13.36 +2.77% 99,163 119,948,845
2024-02-05 15.18 15.18 12.96 13 -14.25% 105,958 149,642,925
2024-02-02 15.4 15.7 14.88 15.16 -1.56% 47,200 71,800,137
2024-02-01 15.39 15.48 14.93 15.4 +0.06% 32,421 49,215,325
2024-01-31 15.7 15.7 15.26 15.39 -1.97% 34,033 52,594,512
2024-01-30 15.6 15.89 15.52 15.7 -0.25% 24,135 37,823,957
2024-01-29 15.56 15.85 15.2 15.74 +1.55% 34,080 52,978,284
2024-01-26 15.63 15.8 15.36 15.5 -1.34% 37,820 58,603,377
2024-01-25 15.12 15.78 14.85 15.71 +4.45% 65,962 101,260,658
2024-01-24 15 15.19 14.3 15.04 +0.27% 53,454 78,723,816
2024-01-23 15.26 15.3 14.9 15 -1.7% 34,217 51,586,680
2024-01-22 15.69 15.69 15.12 15.26 -2.18% 45,414 69,405,301
2024-01-19 15.51 15.99 15.46 15.6 -0.06% 30,485 47,692,573
2024-01-18 15.65 15.8 15.12 15.61 -0.38% 52,371 80,547,639
2024-01-17 15.8 16 15.55 15.67 -0.76% 32,478 51,060,938
2024-01-16 16.19 16.24 15.7 15.79 -2.41% 51,503 81,831,829
2024-01-15 16.13 16.5 15.81 16.18 +0.06% 43,794 70,511,503
2024-01-12 16.24 16.36 16.05 16.17 -0.43% 23,090 37,298,102
2024-01-11 16.2 16.57 16.1 16.24 +0.37% 44,675 73,071,876
2024-01-10 16.27 16.33 16.03 16.18 -0.55% 24,535 39,659,502
2024-01-09 16.05 16.5 16 16.27 +0.37% 38,832 63,072,318
2024-01-08 16.37 16.8 16.11 16.21 -2.35% 42,981 70,479,286
2024-01-05 16.8 17.16 16.43 16.6 -1.31% 60,112 100,606,596
2024-01-04 17 17.06 16.6 16.82 -1.41% 46,275 77,860,117
2024-01-03 17.01 17.76 16.77 17.06 -0.52% 128,033 220,621,931
2024-01-02 16.85 17.8 15.97 17.15 +6.52% 152,819 263,581,613

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

ш╛╜хоБцИРхдз 600739

2023年全年

ф╕ЬхиБчзСцКА 688700

2022-2023两年

шБФхРИхЕЙчФ╡ 300691

2024年至今

щб║хПСцБТф╕Ъ 000631

2023年全年

хЫ╜чФ╡хНЧшЗк 600268

2023年全年

ц▒ЙхХЖщЫЖхЫв 600774

近半年

цБТш╛ЙхоЙщШ▓ 300952

近半年

хоЙхЫ╛чФЯчЙй 603658

2023年全年

хКЫшБЪчГншГ╜ 603391

近三个月

щ▓БщУ╢цКХш╡Д 600784

近三个月

热门概念板块

光伏产业
大数据

ц╡╖щЗПцХ░цНо (603138)

近期数据
储能电池
生物医药

цБТчСЮхМ╗шНп (600276)

近三个月
智能制造

цнгц│░чФ╡хЩи (601877)

近半年
数字经济

щЗСхНбцЩ║шГ╜ (300349)

2024年一季度
新能源汽车

хоБх╛╖цЧ╢ф╗г (300750)

2022-2023两年
元宇宙

ф╕ЬцЦ╣цШОчПа (600637)

2024年一季度

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