щТвчаФч║│хЕЛ 300797

数据更新至:

添加到对比分析

13.65 +8.85%

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

13.65
+8.85% +1.11
12.55
开盘价
14.29
最高价
12.45
最低价
191,611
成交量
数据更新至: 2025-03-25

技术指标

12.90
MA5 (5日均线)
12.81
MA10 (10日均线)
12.60
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 12.55 14.29 12.45 13.65 +8.85% 191,611 257,538,580
2025-03-24 13.05 13.35 12.24 12.54 -2.87% 94,379 120,468,816
2025-03-21 12.61 13.4 12.59 12.91 +1.49% 101,604 131,977,876
2025-03-20 12.75 12.92 12.65 12.72 +0.39% 44,179 56,427,184
2025-03-19 12.72 12.79 12.59 12.67 -0.78% 35,010 44,420,053
2025-03-18 12.8 12.84 12.67 12.77 -0.23% 36,188 46,149,160
2025-03-17 12.95 12.95 12.7 12.8 -1.23% 70,602 90,232,895
2025-03-14 12.43 13.09 12.32 12.96 +3.93% 103,262 132,430,913
2025-03-13 12.57 12.62 12.28 12.47 -1.34% 28,026 34,766,101
2025-03-12 12.69 12.73 12.56 12.64 -0.32% 42,707 53,920,018
2025-03-11 12.41 12.69 12.31 12.68 +1.44% 40,871 51,342,913
2025-03-10 12.56 12.72 12.42 12.5 -0.48% 38,529 48,317,100
2025-03-07 12.58 12.8 12.5 12.56 -0.16% 60,660 76,812,169
2025-03-06 12.39 12.6 12.32 12.58 +1.86% 49,908 62,410,055
2025-03-05 12.32 12.46 12.18 12.35 +0.24% 29,030 35,683,837
2025-03-04 12 12.32 11.9 12.32 +2.16% 33,768 41,258,116
2025-03-03 11.97 12.26 11.88 12.06 +1.34% 33,242 40,365,163
2025-02-28 12.34 12.36 11.88 11.9 -3.95% 38,917 47,077,935
2025-02-27 12.41 12.48 12.19 12.39 -0.48% 35,752 44,095,517
2025-02-26 12.46 12.58 12.37 12.45 -0.4% 45,983 57,332,363
2025-02-25 12.24 12.65 12.19 12.5 +1.05% 68,617 85,653,388
2025-02-24 12.31 12.39 12.1 12.37 +1.06% 41,145 50,611,259
2025-02-21 12.17 12.31 12.03 12.24 +0.49% 43,442 52,909,028
2025-02-20 11.9 12.23 11.85 12.18 +2.18% 38,778 46,869,345
2025-02-19 11.62 11.93 11.62 11.92 +2.85% 29,408 34,883,283
2025-02-18 11.97 12 11.57 11.59 -3.58% 25,594 30,165,604
2025-02-17 11.84 12.07 11.82 12.02 +1.35% 30,699 36,744,178
2025-02-14 11.8 11.96 11.8 11.86 0% 21,433 25,428,304
2025-02-13 12.14 12.21 11.86 11.86 -2.63% 35,030 41,994,311
2025-02-12 12.12 12.23 12.06 12.18 +0.33% 24,585 29,856,239
2025-02-11 12.21 12.25 12.08 12.14 -0.74% 26,612 32,292,650
2025-02-10 12.13 12.23 12.08 12.23 +1.24% 29,725 36,138,315
2025-02-07 12.03 12.37 11.97 12.08 +0.25% 43,141 52,397,873
2025-02-06 11.68 12.09 11.62 12.05 +2.38% 32,332 38,538,701
2025-02-05 11.7 11.84 11.64 11.77 +1.03% 21,488 25,207,115
2025-01-27 11.7 11.87 11.59 11.65 -0.26% 21,771 25,497,640
2025-01-24 11.53 11.71 11.48 11.68 +1.04% 21,187 24,553,382
2025-01-23 11.6 11.82 11.55 11.56 +0.61% 25,223 29,475,789
2025-01-22 11.56 11.62 11.44 11.49 -1.12% 14,815 17,083,147
2025-01-21 11.7 11.78 11.46 11.62 -0.85% 20,711 23,965,668
2025-01-20 11.65 11.8 11.52 11.72 +1.91% 33,261 38,739,895
2025-01-17 11.55 11.63 11.43 11.5 -0.26% 26,871 31,006,448
2025-01-16 11.5 11.88 11.43 11.53 +0.44% 44,081 51,123,895
2025-01-15 11.57 11.62 11.42 11.48 -0.78% 20,283 23,389,582
2025-01-14 11.12 11.57 11.07 11.57 +4.8% 32,601 37,037,408
2025-01-13 10.87 11.14 10.69 11.04 +0.64% 24,856 27,270,251
2025-01-10 11.19 11.31 10.97 10.97 -2.05% 21,512 23,966,754
2025-01-09 11.07 11.29 11.07 11.2 +0.54% 19,250 21,579,655
2025-01-08 11.24 11.3 10.83 11.14 -1.15% 26,897 29,840,037
2025-01-07 11.03 11.27 10.97 11.27 +2.55% 17,029 18,962,841
2025-01-06 11 11.16 10.68 10.99 +0.27% 28,263 30,920,372
2025-01-03 11.56 11.57 10.9 10.96 -4.45% 37,614 42,170,488
2025-01-02 11.82 11.92 11.35 11.47 -2.88% 27,225 31,724,044
2024-12-31 12.22 12.28 11.76 11.81 -3.2% 27,292 32,689,809
2024-12-30 12.28 12.36 12.04 12.2 -0.89% 24,619 30,126,061
2024-12-27 12.18 12.47 12.18 12.31 +1.32% 26,989 33,353,231
2024-12-26 11.98 12.18 11.95 12.15 +1.67% 18,008 21,800,124
2024-12-25 12.11 12.18 11.78 11.95 -1.73% 29,775 35,570,182
2024-12-24 12.23 12.32 12 12.16 +1% 24,035 29,195,315
2024-12-23 12.62 12.72 11.99 12.04 -4.6% 36,919 45,188,587
2024-12-20 12.36 12.69 12.32 12.62 +1.61% 33,245 41,813,288
2024-12-19 12.3 12.54 12.2 12.42 -0.48% 34,371 42,415,636
2024-12-18 12.38 12.7 12.28 12.48 +1.38% 28,967 36,260,269
2024-12-17 12.87 12.95 12.29 12.31 -4.35% 47,009 58,756,571
2024-12-16 12.82 13.03 12.77 12.87 0% 28,783 37,029,867
2024-12-13 13.27 13.37 12.84 12.87 -3.81% 59,392 77,447,025
2024-12-12 12.95 13.5 12.95 13.38 +3.32% 77,828 102,914,938
2024-12-11 12.82 13.01 12.81 12.95 +0.39% 31,563 40,834,579
2024-12-10 13.21 13.33 12.87 12.9 0% 50,287 65,805,752
2024-12-09 13 13.09 12.75 12.9 -1.07% 31,021 40,121,096
2024-12-06 12.98 13.07 12.79 13.04 +0.93% 38,008 49,218,030
2024-12-05 12.79 12.98 12.71 12.92 +1.02% 34,686 44,665,275
2024-12-04 13.06 13.09 12.72 12.79 -1.54% 42,481 54,855,417
2024-12-03 13.08 13.14 12.92 12.99 -0.61% 41,949 54,731,694
2024-12-02 12.95 13.1 12.88 13.07 +1.48% 46,343 60,252,204
2024-11-29 12.79 12.92 12.55 12.88 +1.82% 44,056 56,292,687
2024-11-28 12.58 12.86 12.52 12.65 +0.4% 42,732 54,363,103
2024-11-27 12.3 12.6 11.96 12.6 +2.27% 44,103 54,184,600
2024-11-26 12.68 12.72 12.29 12.32 -2.61% 36,361 45,522,041
2024-11-25 12.44 12.75 12.41 12.65 +2.1% 48,512 61,131,680
2024-11-22 12.87 13.03 12.38 12.39 -4.1% 50,800 64,517,502
2024-11-21 12.99 13.15 12.77 12.92 -0.84% 46,255 59,821,293
2024-11-20 12.81 13.12 12.77 13.03 +1.16% 47,295 61,274,344
2024-11-19 12.56 12.91 12.52 12.88 +2.63% 41,164 52,308,418
2024-11-18 13.19 13.29 12.45 12.55 -4.85% 60,650 77,252,614
2024-11-15 13.32 13.63 13.13 13.19 -1.64% 48,292 64,648,502
2024-11-14 13.82 13.91 13.31 13.41 -3.59% 57,385 78,086,198
2024-11-13 13.7 14.1 13.51 13.91 +0.65% 67,500 93,262,945
2024-11-12 14.29 14.29 13.61 13.82 -3.49% 101,261 141,566,305
2024-11-11 13.9 14.35 13.86 14.32 +1.2% 112,269 159,042,393
2024-11-08 14.22 14.51 14 14.15 -0.63% 129,122 183,975,117
2024-11-07 14.01 14.51 13.9 14.24 -1.04% 132,181 187,105,860
2024-11-06 14.7 15 14.19 14.39 -4.32% 224,924 329,194,551
2024-11-05 14.11 15.88 13.66 15.04 +4.16% 330,649 474,939,904
2024-11-04 13 14.99 12.78 14.44 +9.15% 290,660 399,082,076
2024-11-01 12.23 14.11 12.17 13.23 +7.82% 278,906 369,943,190
2024-10-31 12.08 12.35 11.99 12.27 +0.9% 56,401 68,799,813
2024-10-30 12.45 12.53 12 12.16 -1.94% 60,832 74,401,123
2024-10-29 12.95 12.95 12.37 12.4 -3.65% 71,915 90,460,743
2024-10-28 12.58 12.88 12.52 12.87 +1.74% 66,972 85,402,946
2024-10-25 12.36 12.74 12.32 12.65 +1.85% 61,354 77,117,232
2024-10-24 12.28 12.53 12.28 12.42 -0.08% 46,511 57,768,528
2024-10-23 12.53 12.79 12.34 12.43 -1.51% 77,371 97,306,610
2024-10-22 12.61 12.83 12.44 12.62 -0.94% 93,571 118,137,280
2024-10-21 12.4 12.95 12.29 12.74 +2.82% 105,572 133,869,063
2024-10-18 12.04 12.66 11.9 12.39 +3.6% 109,180 133,580,638
2024-10-17 11.99 12.25 11.95 11.96 -0.42% 67,041 81,151,824
2024-10-16 11.97 12.41 11.83 12.01 +0.17% 71,336 86,623,208
2024-10-15 12.04 12.5 11.88 11.99 -1.48% 89,081 108,427,880
2024-10-14 11.78 12.22 11.78 12.17 +3.14% 83,500 100,567,682
2024-10-11 12.48 12.48 11.58 11.8 -6.2% 115,500 138,627,172
2024-10-10 12.25 13.58 12.07 12.58 +4.66% 153,266 194,709,602
2024-10-09 13.9 13.98 12.02 12.02 -18.73% 200,765 264,095,690
2024-10-08 15 15 13.18 14.79 +15.91% 265,593 376,703,625
2024-09-30 11.65 12.9 11.2 12.76 +13.52% 263,112 315,235,754
2024-09-27 10.68 11.34 10.56 11.24 +5.94% 185,869 204,388,791
2024-09-26 10.47 10.62 10.32 10.61 -0.75% 151,873 159,023,603
2024-09-25 10.04 10.94 10.03 10.69 +4.09% 226,806 236,099,607
2024-09-24 9.7 10.45 9.56 10.27 +4.48% 188,171 188,746,947
2024-09-23 9.64 9.96 9.44 9.83 +0.31% 129,401 125,610,399
2024-09-20 10.08 10.16 9.66 9.8 -5.13% 184,208 182,182,106
2024-09-19 9.91 10.79 9.91 10.33 -0.19% 237,682 243,693,984
2024-09-18 10.78 11.89 10.3 10.35 +4.44% 301,220 328,212,223
2024-09-13 9.4 10 9.21 9.91 +5.54% 202,425 197,045,255
2024-09-12 9.46 9.55 9.35 9.39 -1.98% 104,760 98,782,077
2024-09-11 9.2 9.65 9.2 9.58 -1.24% 174,476 164,729,013
2024-09-10 8.8 10.55 8.75 9.7 +10.35% 205,289 206,368,921
2024-09-09 8.72 8.86 8.65 8.79 +0.69% 16,820 14,766,037
2024-09-06 8.96 8.96 8.72 8.73 -2.24% 14,889 13,163,756
2024-09-05 8.8 8.98 8.8 8.93 +0.9% 16,191 14,459,508
2024-09-04 8.84 8.95 8.81 8.85 -0.67% 14,933 13,250,647
2024-09-03 8.83 8.95 8.77 8.91 +1.14% 14,155 12,564,724
2024-09-02 9.03 9.09 8.81 8.81 -1.89% 23,467 20,931,905
2024-08-30 8.9 9.14 8.85 8.98 +0.9% 30,597 27,584,214
2024-08-29 8.65 9.05 8.59 8.9 +2.77% 32,950 29,099,474
2024-08-28 8.74 8.74 8.34 8.66 -2.59% 46,525 40,043,582
2024-08-27 8.69 8.94 8.59 8.89 +2.77% 56,276 49,427,244
2024-08-26 8.43 8.7 8.43 8.65 +2.73% 19,896 17,160,746
2024-08-23 8.45 8.49 8.31 8.42 -0.36% 14,995 12,595,078
2024-08-22 8.56 8.66 8.45 8.45 -1.63% 15,784 13,503,605
2024-08-21 8.57 8.63 8.53 8.59 +0.35% 12,621 10,836,817
2024-08-20 8.77 8.86 8.54 8.56 -2.62% 18,622 16,068,672
2024-08-19 8.83 8.92 8.74 8.79 0% 15,487 13,690,094
2024-08-16 8.77 8.89 8.74 8.79 +0.23% 14,361 12,649,749
2024-08-15 8.7 8.85 8.6 8.77 +0.57% 22,870 19,998,966
2024-08-14 8.83 8.88 8.7 8.72 -1.25% 12,667 11,107,542
2024-08-13 8.74 8.85 8.69 8.83 +0.91% 13,595 11,929,612
2024-08-12 8.82 8.85 8.71 8.75 -0.68% 15,276 13,393,161
2024-08-09 8.98 9.03 8.81 8.81 -1.23% 19,107 17,003,490
2024-08-08 9.15 9.23 8.88 8.92 -2.94% 38,697 34,770,364
2024-08-07 9.03 9.28 8.99 9.19 +1.66% 39,268 36,050,893
2024-08-06 8.85 9.09 8.81 9.04 +3.08% 46,421 41,623,576
2024-08-05 8.9 9.27 8.75 8.77 -2.45% 63,698 57,474,706
2024-08-02 9.1 9.53 8.99 8.99 -1.64% 50,822 46,748,774
2024-08-01 9.15 9.26 9.12 9.14 -0.11% 25,185 23,128,062
2024-07-31 8.88 9.16 8.87 9.15 +2.81% 28,550 25,832,556
2024-07-30 8.89 8.91 8.65 8.9 +0.68% 17,380 15,320,505
2024-07-29 8.87 8.93 8.75 8.84 -0.56% 14,904 13,174,088
2024-07-26 8.61 8.91 8.61 8.89 +3.37% 22,408 19,781,911
2024-07-25 8.5 8.69 8.47 8.6 +0.7% 15,624 13,399,651
2024-07-24 8.73 8.79 8.53 8.54 -2.18% 22,761 19,598,220
2024-07-23 9.11 9.18 8.71 8.73 -4.69% 36,106 32,181,613
2024-07-22 9.07 9.24 8.98 9.16 +2.23% 41,331 37,709,278
2024-07-19 8.78 9.16 8.73 8.96 +2.28% 33,353 29,879,681
2024-07-18 8.72 8.82 8.54 8.76 +0.46% 22,825 19,775,009
2024-07-17 8.88 8.91 8.72 8.72 -2.02% 17,210 15,119,566
2024-07-16 8.89 8.93 8.77 8.9 +0.23% 20,321 17,981,196
2024-07-15 9.07 9.07 8.84 8.88 -1.88% 21,263 18,929,386
2024-07-12 9.13 9.18 9 9.05 -1.09% 22,886 20,743,635
2024-07-11 9.1 9.22 9.08 9.15 +0.77% 43,478 39,792,894
2024-07-10 8.89 9.25 8.87 9.08 +2.02% 45,093 40,982,910
2024-07-09 8.67 8.93 8.56 8.9 +1.83% 25,622 22,425,516
2024-07-08 8.75 8.88 8.64 8.74 -1.02% 20,292 17,679,067
2024-07-05 8.63 8.88 8.52 8.83 +2.44% 22,039 19,173,965
2024-07-04 8.99 9.03 8.59 8.62 -4.75% 32,431 28,363,416
2024-07-03 9.16 9.22 9.04 9.05 -1.42% 18,749 17,070,872
2024-07-02 9.21 9.3 9.13 9.18 -1.18% 32,500 29,904,703
2024-07-01 9.49 9.65 9.1 9.29 +0.32% 41,816 39,112,195
2024-06-28 9.17 9.43 9.04 9.26 +1.2% 21,707 20,221,352
2024-06-27 9.32 9.46 9.15 9.15 -1.93% 21,333 19,818,507
2024-06-26 8.98 9.35 8.91 9.33 +3.67% 21,516 19,702,057
2024-06-25 9.05 9.17 8.9 9 -0.77% 22,985 20,793,570
2024-06-24 9.63 9.63 9.06 9.07 -6.11% 32,404 30,010,711
2024-06-21 9.68 9.78 9.57 9.66 -1.33% 20,515 19,823,637
2024-06-20 10.01 10.06 9.76 9.79 -2% 27,052 26,759,021
2024-06-19 10.08 10.15 9.92 9.99 -0.79% 17,573 17,588,687
2024-06-18 9.92 10.1 9.9 10.07 +1.21% 15,205 15,265,806
2024-06-17 10 10.06 9.88 9.95 -0.5% 18,273 18,246,401
2024-06-14 10.03 10.05 9.88 10 -0.5% 24,044 23,926,787
2024-06-13 9.99 10.19 9.94 10.05 +0.1% 25,861 26,045,543
2024-06-12 9.95 10.18 9.93 10.04 0% 29,448 29,627,601
2024-06-11 9.71 10.07 9.5 10.04 +3.19% 32,654 32,194,966
2024-06-07 9.6 9.78 9.45 9.73 +3.84% 30,894 29,853,932
2024-06-06 9.91 9.97 9.27 9.37 -4.87% 38,598 36,876,584
2024-06-05 10.1 10.22 9.82 9.85 -2.86% 27,508 27,617,901
2024-06-04 10.25 10.35 9.94 10.14 -1.55% 42,511 42,824,322
2024-06-03 10.62 10.75 10.19 10.3 -3.83% 36,334 37,890,165
2024-05-31 10.31 10.82 10.3 10.71 +3.38% 45,261 48,072,500
2024-05-30 10.18 10.43 10.03 10.36 +1.47% 26,406 27,196,294
2024-05-29 10.35 10.5 10.21 10.21 -1.92% 36,791 38,139,866
2024-05-28 10.27 10.76 10.13 10.41 +0.87% 43,537 45,696,791
2024-05-27 10.14 10.38 9.91 10.32 +1.78% 29,586 29,896,578
2024-05-24 10.24 10.29 10.12 10.14 -1.36% 17,967 18,323,723
2024-05-23 10.38 10.48 10.24 10.28 -1.53% 22,030 22,783,927
2024-05-22 10.45 10.58 10.37 10.44 -1.04% 19,095 19,940,085
2024-05-21 10.65 10.7 10.5 10.55 -1.86% 20,092 21,194,593
2024-05-20 10.67 10.82 10.56 10.75 +0.84% 21,410 22,970,268
2024-05-17 10.44 10.66 10.44 10.66 +2.01% 23,389 24,744,384
2024-05-16 10.48 10.66 10.41 10.45 +0.1% 21,092 22,176,621
2024-05-15 10.52 10.87 10.42 10.44 -0.76% 35,855 38,137,008
2024-05-14 10.44 10.59 10.35 10.52 +0.96% 22,267 23,312,378
2024-05-13 10.74 10.75 10.38 10.42 -3.52% 36,851 38,641,109
2024-05-10 11.05 11.05 10.74 10.8 -2% 32,309 35,012,940
2024-05-09 10.78 11.03 10.76 11.02 +1.94% 37,804 41,363,239
2024-05-08 11 11.04 10.75 10.81 -2.17% 32,867 35,700,519
2024-05-07 10.9 11.08 10.84 11.05 +1.38% 38,776 42,670,818
2024-05-06 10.82 11.06 10.76 10.9 +1.4% 44,659 48,527,214
2024-04-30 10.7 10.89 10.49 10.75 +0.47% 42,519 45,366,121
2024-04-29 10.41 10.7 10.4 10.7 +3.28% 38,194 40,491,919
2024-04-26 10.16 10.51 10.03 10.36 +0.78% 42,102 43,460,110
2024-04-25 10.54 10.63 10.24 10.28 -5.25% 70,948 73,492,140
2024-04-24 10.53 10.87 10.43 10.85 +2.94% 38,289 40,974,312
2024-04-23 10.32 10.69 10.32 10.54 +1.54% 39,234 41,258,927
2024-04-22 10.57 10.7 10.2 10.38 -0.76% 59,123 61,918,957
2024-04-19 10.6 11.35 10.44 10.46 +2.25% 71,920 76,849,494
2024-04-18 10.28 10.47 10.1 10.23 -0.49% 34,180 35,181,983
2024-04-17 9.4 10.33 9.4 10.28 +9.36% 46,464 46,504,430
2024-04-16 10.18 10.29 9.3 9.4 -8.56% 64,884 62,325,561
2024-04-15 11 11.02 10.16 10.28 -4.01% 43,504 45,518,914
2024-04-12 10.5 10.96 10.5 10.71 +0.66% 31,853 34,327,899
2024-04-11 10.76 10.86 10.56 10.64 -0.19% 22,381 24,032,799
2024-04-10 11.05 11.16 10.56 10.66 -3.53% 29,669 31,845,380
2024-04-09 10.97 11.23 10.89 11.05 +0.55% 28,638 31,670,298
2024-04-08 11.28 11.36 10.96 10.99 -2.57% 25,715 28,604,954
2024-04-03 11.47 11.47 11.15 11.28 -0.88% 27,274 30,789,976
2024-04-02 11.27 11.55 11.22 11.38 +0.71% 30,031 34,272,961
2024-04-01 11.22 11.35 11.18 11.3 +1.35% 31,174 35,136,287
2024-03-29 10.97 11.2 10.96 11.15 +2.29% 29,378 32,609,343
2024-03-28 10.58 11.08 10.56 10.9 +3.12% 29,851 32,421,876
2024-03-27 10.98 10.98 10.55 10.57 -3.38% 26,584 28,498,784
2024-03-26 10.91 10.99 10.69 10.94 +0.27% 32,072 34,774,056
2024-03-25 11.35 11.35 10.91 10.91 -3.71% 46,138 51,294,506
2024-03-22 11.46 11.52 11.22 11.33 -1.48% 26,827 30,478,661
2024-03-21 11.44 11.58 11.34 11.5 0% 25,520 29,281,195
2024-03-20 11.37 11.56 11.35 11.5 +0.52% 24,367 27,932,540
2024-03-19 11.37 11.7 11.25 11.44 +1.06% 44,168 50,578,805
2024-03-18 11.17 11.36 11.11 11.32 +1.89% 29,972 33,759,842
2024-03-15 10.91 11.12 10.8 11.11 +1.74% 21,313 23,393,795
2024-03-14 10.99 11.09 10.73 10.92 -0.64% 23,333 25,508,886
2024-03-13 10.95 11.17 10.8 10.99 +0.18% 31,377 34,369,185
2024-03-12 10.78 11 10.73 10.97 +1.76% 32,429 35,218,244
2024-03-11 10.66 10.78 10.56 10.78 +1.13% 21,005 22,492,142
2024-03-08 10.49 10.67 10.46 10.66 +1.52% 21,179 22,394,995
2024-03-07 10.64 10.86 10.5 10.5 -0.57% 35,247 37,640,970
2024-03-06 10.45 10.75 10.3 10.56 +0.96% 26,259 27,597,657
2024-03-05 10.65 10.7 10.42 10.46 -2.06% 25,979 27,419,496
2024-03-04 10.84 10.84 10.37 10.68 -1.93% 50,274 53,176,162
2024-03-01 10.51 11.03 10.43 10.89 +3.13% 48,824 52,239,326
2024-02-29 10.02 10.56 9.98 10.56 +5.07% 43,367 44,844,632
2024-02-28 10.97 11.17 10.04 10.05 -7.8% 60,232 64,191,667
2024-02-27 10.55 10.92 10.45 10.9 +2.93% 33,905 36,432,259
2024-02-26 10.37 10.79 10.36 10.59 +2.52% 43,101 45,632,598
2024-02-23 10.1 10.35 9.99 10.33 +2.79% 39,716 40,556,750
2024-02-22 9.92 10.12 9.84 10.05 +1.93% 29,665 29,669,110
2024-02-21 9.62 10.23 9.61 9.86 +1.02% 36,227 36,164,107
2024-02-20 9.59 9.85 9.53 9.76 +0.41% 31,754 30,799,988
2024-02-19 9.34 9.75 9.31 9.72 +4.52% 58,750 56,488,460
2024-02-08 8.62 9.32 8.36 9.3 +8.64% 73,409 65,216,836
2024-02-07 8.62 8.97 8.4 8.56 -0.81% 58,308 50,741,165
2024-02-06 8.19 8.96 7.78 8.63 +5.37% 61,865 51,159,283
2024-02-05 9.45 9.45 7.95 8.19 -12.87% 68,262 57,680,014
2024-02-02 10.05 10.25 8.86 9.4 -6.47% 52,803 50,314,490
2024-02-01 10.44 10.5 9.96 10.05 -4.47% 36,098 36,752,816
2024-01-31 11.05 11.15 10.5 10.52 -4.88% 35,828 38,597,176
2024-01-30 11.35 11.46 11.04 11.06 -4.57% 42,862 48,317,128
2024-01-29 11.75 12.14 11.56 11.59 -1.78% 65,737 77,522,492
2024-01-26 11.78 12.17 11.62 11.8 +0.17% 50,708 60,690,233
2024-01-25 10.88 11.78 10.8 11.78 +8.27% 42,810 48,720,462
2024-01-24 10.66 10.92 10.3 10.88 +3.13% 30,647 32,527,782
2024-01-23 10.57 10.68 10.25 10.55 0% 22,362 23,456,714
2024-01-22 11.33 11.4 10.31 10.55 -7.05% 29,309 32,053,992
2024-01-19 11.63 11.64 11.35 11.35 -2.66% 18,373 21,088,839
2024-01-18 11.65 11.81 11.24 11.66 -0.68% 30,873 35,449,257
2024-01-17 12.05 12.14 11.74 11.74 -2.57% 14,314 17,031,714
2024-01-16 12.12 12.16 11.84 12.05 -0.58% 21,567 25,854,079
2024-01-15 12.17 12.34 12.12 12.12 -1.62% 16,421 20,042,874
2024-01-12 12.3 12.46 12.25 12.32 -0.48% 16,909 20,893,668
2024-01-11 11.9 12.4 11.85 12.38 +4.03% 32,944 40,157,624
2024-01-10 12.35 12.42 11.77 11.9 -3.72% 50,704 61,013,317
2024-01-09 12.1 12.38 12.1 12.36 +2.06% 22,178 27,234,770
2024-01-08 12.21 12.3 12.02 12.11 -0.9% 37,980 46,129,415
2024-01-05 12.45 12.55 12.14 12.22 -2% 31,798 39,147,034
2024-01-04 12.68 12.71 12.44 12.47 -1.73% 22,185 27,839,633
2024-01-03 12.86 12.94 12.56 12.69 -1.32% 29,249 37,186,453
2024-01-02 12.83 13.1 12.77 12.86 +0.23% 32,874 42,508,176

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

чСЮшБФцЦ░цЭР 688550

近三个月

хП░хНОцЦ░цЭР 603055

2022-2023两年

щгЮф║Ъш╛╛ 000026

2022-2023两年

ф╕ЙчФЯхЫ╜хБе 688336

近三个月

ца╝х░Фш╜пф╗╢ 603232

近期数据

ф╕Кхг░чФ╡хнР 688533

近半年

хНЧхНОчФЯчЙй 000504

2022-2023两年

члЛхНОшВбф╗╜ 300761

近半年

цЩЛцОзчФ╡хКЫ 000767

近半年

хПдш╢Кщ╛Щх▒▒ 600059

2023年全年

热门概念板块

生物医药

хдНцШЯхМ╗шНп (600196)

2023年全年
军工

ф╕ншИкщлШчзС (600862)

2024年至今
区块链
医疗器械

щШ│цЩохМ╗чЦЧ (300030)

2022-2023两年
半导体
AI人工智能

щЧ╗ц│░чзСцКА (600745)

2024年至今
储能电池
智能制造

чФихПЛч╜Сч╗Ь (600588)

近半年

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