чФ╡хг░шВбф╗╜ 300805

数据更新至:

添加到对比分析

10.31 -1.43%

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

10.31
-1.43% -0.15
10.45
开盘价
10.47
最高价
10.22
最低价
32,711
成交量
数据更新至: 2025-03-25

技术指标

10.71
MA5 (5日均线)
11.00
MA10 (10日均线)
11.10
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 10.45 10.47 10.22 10.31 -1.43% 32,711 33,833,145
2025-03-24 10.75 10.78 10.15 10.46 -2.7% 86,904 90,756,425
2025-03-21 10.93 10.97 10.74 10.75 -2.18% 75,095 81,330,440
2025-03-20 11.01 11.23 10.92 10.99 -0.45% 81,574 90,405,091
2025-03-19 11.24 11.25 10.99 11.04 -1.78% 78,838 87,258,086
2025-03-18 11.46 11.53 11.18 11.24 -1.58% 107,211 120,995,577
2025-03-17 12.14 12.2 11.4 11.42 -2.56% 175,330 203,712,726
2025-03-14 10.88 11.84 10.81 11.72 +7.42% 201,644 231,311,778
2025-03-13 11.14 11.15 10.72 10.91 -2.06% 80,670 87,805,198
2025-03-12 11.23 11.3 11.12 11.14 +0.09% 75,358 84,492,451
2025-03-11 11.15 11.29 10.98 11.13 -1.59% 87,093 96,943,088
2025-03-10 11.46 11.55 11.2 11.31 -1.74% 84,204 95,469,705
2025-03-07 11.55 11.77 11.39 11.51 -0.69% 134,589 156,347,614
2025-03-06 11.06 11.75 11.04 11.59 +5.08% 163,595 187,845,635
2025-03-05 10.9 11.11 10.75 11.03 +0.73% 73,451 80,274,372
2025-03-04 10.76 10.98 10.66 10.95 +1.2% 80,566 87,885,165
2025-03-03 10.66 11 10.51 10.82 +1.5% 96,154 103,833,005
2025-02-28 11.35 11.37 10.58 10.66 -6.82% 156,265 170,818,924
2025-02-27 11.62 11.88 11.22 11.44 -1.89% 158,943 183,518,060
2025-02-26 11.8 11.95 11.53 11.66 +0.43% 138,769 162,391,613
2025-02-25 11.61 11.9 11.36 11.61 -0.77% 125,231 145,778,743
2025-02-24 11.75 11.77 11.5 11.7 -1.27% 125,352 145,810,995
2025-02-21 11.74 11.87 11.5 11.85 +1.37% 159,286 186,851,991
2025-02-20 11.41 11.88 11.41 11.69 +2.27% 171,356 200,383,157
2025-02-19 11.11 11.45 11.03 11.43 +1.69% 138,862 157,104,148
2025-02-18 12.11 12.11 11.2 11.24 -8.09% 238,941 276,934,645
2025-02-17 12 12.34 11.77 12.23 -0.08% 230,314 277,748,755
2025-02-14 12.85 12.85 12.17 12.24 -5.04% 324,115 399,845,919
2025-02-13 12.18 12.89 12.01 12.89 +6.88% 418,033 521,649,853
2025-02-12 12.03 12.06 11.84 12.06 +0.25% 172,883 206,740,644
2025-02-11 12.02 12.38 11.77 12.03 -0.91% 279,354 334,991,196
2025-02-10 11.46 12.3 11.35 12.14 +7.72% 312,141 367,222,839
2025-02-07 11.1 11.51 11.07 11.27 +0.63% 208,463 235,593,786
2025-02-06 10.84 11.21 10.68 11.2 +2.38% 182,260 200,159,141
2025-02-05 11 11.2 10.84 10.94 +0.92% 153,322 168,377,706
2025-01-27 11.54 11.7 10.81 10.84 -3.21% 215,439 240,234,673
2025-01-24 10.7 11.32 10.33 11.2 +5.96% 255,067 277,470,827
2025-01-23 10.46 11.55 10.46 10.57 +1.83% 251,980 273,508,580
2025-01-22 10.71 10.81 10.35 10.38 -4.24% 154,533 162,594,004
2025-01-21 10.95 11.13 10.71 10.84 -0.91% 158,612 172,184,055
2025-01-20 11.42 11.45 10.85 10.94 -1.97% 183,967 202,305,115
2025-01-17 11.49 11.65 11.04 11.16 -1.93% 227,725 256,432,344
2025-01-16 11.82 12.11 11.24 11.38 -2.4% 318,324 370,467,053
2025-01-15 11.88 12.27 11.57 11.66 +0.6% 451,702 537,068,615
2025-01-14 10.99 11.84 10.56 11.59 +14.75% 367,474 411,561,603
2025-01-13 10 10.13 9.6 10.1 -1.75% 146,660 145,763,528
2025-01-10 11.02 11.18 10.26 10.28 -8.3% 208,218 222,580,200
2025-01-09 11.02 11.42 10.97 11.21 +0.18% 213,646 239,574,685
2025-01-08 10.67 11.37 10.55 11.19 +4.58% 257,568 281,800,317
2025-01-07 10.25 10.71 10.24 10.7 +4.29% 159,406 167,217,083
2025-01-06 10.78 10.93 10.03 10.26 -4.47% 179,203 184,818,335
2025-01-03 11.83 12 10.66 10.74 -8.83% 295,209 325,916,345
2025-01-02 11.14 12.43 11.06 11.78 +6.32% 399,500 469,820,340
2024-12-31 12.01 12.07 11.06 11.08 -6.5% 234,252 267,062,343
2024-12-30 12.2 12.35 11.6 11.85 -5.65% 262,442 311,535,020
2024-12-27 12.8 13.43 12.46 12.56 -3.61% 331,034 426,387,586
2024-12-26 13.09 13.48 12.8 13.03 -0.69% 358,448 470,265,903
2024-12-25 13.31 13.78 12.4 13.12 -7.61% 432,627 566,220,691
2024-12-24 13.96 15.15 12.92 14.2 +0.78% 547,872 763,085,189
2024-12-23 16.2 16.35 13.87 14.09 -13.02% 629,433 938,128,627
2024-12-20 14.05 16.2 14.05 16.2 +20% 448,612 709,371,168
2024-12-19 14.99 15.16 13.42 13.5 -13.79% 552,819 780,098,308
2024-12-18 15.21 17.29 14.01 15.66 +1.82% 724,054 1,143,012,782
2024-12-17 13.72 16.05 11.8 15.38 +14.61% 804,750 1,071,163,035
2024-12-16 12.96 13.42 12.96 13.42 +20.04% 218,737 291,149,172
2024-12-13 10.1 11.53 10 11.18 +9.61% 431,029 470,792,295
2024-12-12 10.12 10.31 9.94 10.2 +0.89% 133,605 135,106,155
2024-12-11 10.02 10.32 10 10.11 -0.49% 130,995 132,653,311
2024-12-10 10.25 10.57 9.99 10.16 +1.7% 174,188 178,488,628
2024-12-09 10.11 10.26 9.75 9.99 -1.67% 146,121 145,307,042
2024-12-06 9.93 10.39 9.73 10.16 +2.32% 226,895 228,909,117
2024-12-05 9.46 10.19 9.39 9.93 +5.64% 198,583 195,163,617
2024-12-04 9.9 9.9 9.29 9.4 -4.37% 157,902 150,321,649
2024-12-03 9.93 10.19 9.68 9.83 -1.01% 147,929 146,425,509
2024-12-02 10.16 10.2 9.8 9.93 +1.43% 170,450 169,537,528
2024-11-29 9.9 10.1 9.55 9.79 -0.91% 220,923 217,296,505
2024-11-28 10.2 10.68 9.84 9.88 -1.59% 344,951 350,614,976
2024-11-27 9.14 10.68 8.7 10.04 +8.78% 357,237 346,899,993
2024-11-26 9.66 9.66 9.16 9.23 -2.74% 195,448 183,713,221
2024-11-25 9.12 9.5 8.75 9.49 +4.63% 204,399 187,651,355
2024-11-22 9.38 9.88 9.01 9.07 -3.1% 213,265 202,195,393
2024-11-21 9.15 9.68 9.15 9.36 +1.41% 206,196 193,824,011
2024-11-20 8.96 9.3 8.89 9.23 +5.13% 173,200 157,894,540
2024-11-19 8.63 8.78 8.3 8.78 +2.81% 145,329 123,934,568
2024-11-18 9.32 9.49 8.28 8.54 -8.17% 239,728 206,807,148
2024-11-15 8.78 9.65 8.78 9.3 +5.2% 274,901 256,977,926
2024-11-14 9.16 9.37 8.8 8.84 -4.23% 120,997 109,508,660
2024-11-13 8.84 9.25 8.8 9.23 +4.06% 161,615 146,890,675
2024-11-12 9.15 9.16 8.75 8.87 -3.38% 106,979 95,965,898
2024-11-11 8.68 9.18 8.68 9.18 +4.79% 130,133 116,752,125
2024-11-08 8.88 8.98 8.65 8.76 -0.45% 114,976 100,921,715
2024-11-07 8.44 8.83 8.43 8.8 +3.17% 126,165 109,791,611
2024-11-06 8.36 8.88 8.28 8.53 +2.52% 129,981 111,068,355
2024-11-05 8.19 8.42 8.19 8.32 +1.71% 70,050 58,342,427
2024-11-04 7.86 8.18 7.86 8.18 +3.41% 68,455 55,310,989
2024-11-01 8.4 8.45 7.88 7.91 -6.39% 116,555 93,632,460
2024-10-31 8.44 8.57 8.31 8.45 +0.6% 87,401 73,856,391
2024-10-30 8.37 8.56 8.28 8.4 -1.06% 77,280 65,132,042
2024-10-29 8.85 9 8.42 8.49 -4.71% 118,403 102,451,435
2024-10-28 8.68 8.94 8.66 8.91 +2.89% 93,432 82,584,706
2024-10-25 8.51 8.76 8.5 8.66 +2.12% 81,264 70,185,630
2024-10-24 8.5 8.58 8.38 8.48 -1.28% 75,211 63,674,008
2024-10-23 8.82 8.87 8.52 8.59 -2.83% 130,031 112,434,059
2024-10-22 8.59 9 8.5 8.84 +2.91% 165,743 146,225,264
2024-10-21 8.34 8.66 8.32 8.59 +2.51% 128,319 109,643,059
2024-10-18 8.09 8.55 8.06 8.38 +2.32% 136,282 112,848,560
2024-10-17 8.12 8.33 8.06 8.19 +1.87% 110,733 91,181,806
2024-10-16 7.85 8.18 7.77 8.04 +0.12% 93,523 75,281,017
2024-10-15 8.02 8.33 7.8 8.03 +0.12% 121,734 99,112,657
2024-10-14 7.78 8.05 7.65 8.02 +4.16% 98,744 77,975,977
2024-10-11 8.1 8.22 7.5 7.7 -5.17% 121,566 94,581,711
2024-10-10 8.1 8.49 7.96 8.12 +3.18% 139,627 114,657,742
2024-10-09 9 9 7.87 7.87 -16.9% 205,909 173,291,757
2024-10-08 9.93 9.93 8.54 9.47 +11.54% 275,601 253,565,045
2024-09-30 7.75 8.63 7.48 8.49 +14.42% 247,231 198,090,835
2024-09-27 7.16 7.5 7.11 7.42 +4.65% 150,777 110,142,218
2024-09-26 7.01 7.09 6.93 7.09 +1.14% 99,749 69,981,672
2024-09-25 6.88 7.18 6.84 7.01 +2.64% 116,486 81,962,151
2024-09-24 6.74 6.86 6.6 6.83 +1.64% 65,759 44,506,185
2024-09-23 6.66 6.73 6.56 6.72 +1.05% 36,869 24,642,796
2024-09-20 6.62 6.69 6.55 6.65 +0.91% 36,969 24,415,927
2024-09-19 6.41 6.63 6.39 6.59 +3.29% 53,003 34,619,126
2024-09-18 6.48 6.55 6.24 6.38 -1.69% 49,808 31,602,871
2024-09-13 6.64 6.7 6.49 6.49 -2.41% 43,337 28,524,490
2024-09-12 6.63 6.77 6.63 6.65 +0.45% 46,807 31,393,199
2024-09-11 6.74 6.77 6.59 6.62 -2.07% 45,166 30,066,476
2024-09-10 6.71 6.79 6.5 6.76 +1.65% 57,487 38,239,590
2024-09-09 6.57 6.69 6.5 6.65 -1.48% 67,012 44,276,662
2024-09-06 6.78 6.98 6.73 6.75 -0.59% 107,257 73,393,234
2024-09-05 6.73 6.89 6.64 6.79 -0.29% 106,725 72,103,011
2024-09-04 6.8 7.05 6.69 6.81 +1.95% 149,607 102,717,446
2024-09-03 6.62 6.77 6.61 6.68 +1.06% 51,607 34,500,467
2024-09-02 6.69 6.8 6.6 6.61 -1.93% 53,838 36,110,206
2024-08-30 6.5 6.83 6.47 6.74 +2.59% 68,132 45,878,089
2024-08-29 6.5 6.61 6.42 6.57 +1.08% 39,486 25,814,483
2024-08-28 6.39 6.57 6.3 6.5 +1.56% 43,218 27,935,329
2024-08-27 6.61 6.61 6.4 6.4 -3.18% 44,658 28,901,756
2024-08-26 6.51 6.65 6.41 6.61 +2.01% 46,617 30,674,203
2024-08-23 6.5 6.55 6.36 6.48 +0.15% 53,462 34,532,770
2024-08-22 6.63 6.73 6.46 6.47 -2.71% 71,722 46,996,510
2024-08-21 6.71 6.8 6.6 6.65 -1.04% 60,680 40,609,382
2024-08-20 6.8 6.89 6.64 6.72 -1.32% 81,198 54,629,129
2024-08-19 6.91 6.98 6.77 6.81 -1.16% 85,836 58,945,411
2024-08-16 7.15 7.19 6.89 6.89 -0.72% 119,204 83,565,591
2024-08-15 6.76 7.03 6.7 6.94 +1.91% 109,720 75,721,740
2024-08-14 6.79 6.92 6.74 6.81 +0.15% 81,209 55,620,281
2024-08-13 6.76 6.82 6.68 6.8 +0.59% 66,474 44,815,560
2024-08-12 6.9 6.9 6.7 6.76 -3.57% 109,946 74,372,543
2024-08-09 7.31 7.48 6.96 7.01 -4.37% 182,475 130,008,098
2024-08-08 7.97 8.04 7.32 7.33 -9.84% 184,025 142,325,424
2024-08-07 7.88 8.14 7.7 8.13 +2.26% 170,908 135,808,975
2024-08-06 8.3 8.47 7.62 7.95 -1.36% 222,003 177,225,267
2024-08-05 8.22 8.89 8.06 8.06 -5.84% 247,003 209,202,941
2024-08-02 8.37 8.76 8.3 8.56 -2.73% 293,422 248,342,187
2024-08-01 7.82 9.56 7.69 8.8 +10.41% 418,032 356,869,310
2024-07-31 7.75 8.17 7.73 7.97 +0.63% 248,045 196,439,373
2024-07-30 8.32 8.87 7.83 7.92 -1% 311,068 255,264,077
2024-07-29 7.59 8.34 7.49 8 +3.76% 306,745 244,052,537
2024-07-26 7.43 7.71 7.32 7.71 +1.72% 257,919 194,252,013
2024-07-25 6.84 8.34 6.78 7.58 +8.6% 317,052 242,978,142
2024-07-24 7.1 7.29 6.9 6.98 -5.16% 197,627 139,675,649
2024-07-23 7.14 7.82 7.06 7.36 +1.52% 288,998 215,000,014
2024-07-22 7.16 7.38 7.05 7.25 -0.96% 193,050 138,810,469
2024-07-19 6.92 7.65 6.88 7.32 +3.1% 283,771 206,120,420
2024-07-18 7.02 7.14 6.67 7.1 -1.39% 219,286 151,334,051
2024-07-17 6.8 7.36 6.8 7.2 +3.75% 301,379 216,866,048
2024-07-16 6.76 7.09 6.63 6.94 +2.06% 192,680 132,488,061
2024-07-15 6.81 7.06 6.65 6.8 -1.73% 160,700 108,909,058
2024-07-12 6.99 7.35 6.88 6.92 -4.55% 249,768 176,023,490
2024-07-11 6.84 7.37 6.66 7.25 +9.68% 341,256 238,198,903
2024-07-10 6.74 6.99 6.56 6.61 -2.51% 305,927 207,516,311
2024-07-09 6.25 7.18 6.25 6.78 +13.38% 283,303 196,642,630
2024-07-08 6.18 6.23 5.95 5.98 -4.01% 37,265 22,470,982
2024-07-05 6.06 6.29 5.96 6.23 +2.64% 38,486 23,734,982
2024-07-04 6.38 6.43 6.06 6.07 -4.86% 43,481 26,874,758
2024-07-03 6.48 6.53 6.36 6.38 -1.54% 35,051 22,516,281
2024-07-02 6.32 6.55 6.32 6.48 +2.53% 51,094 33,061,727
2024-07-01 6.31 6.35 6.14 6.32 -0.63% 56,643 35,313,552
2024-06-28 6.33 6.64 6.25 6.36 +0.95% 72,994 47,062,813
2024-06-27 6.4 6.52 6.27 6.3 -1.41% 53,660 34,384,498
2024-06-26 5.92 6.39 5.9 6.39 +7.76% 63,551 39,190,729
2024-06-25 5.92 6.05 5.86 5.93 +0.17% 38,697 23,004,653
2024-06-24 6.19 6.2 5.89 5.92 -5.13% 49,945 29,917,208
2024-06-21 6.39 6.39 6.15 6.24 -1.27% 37,395 23,458,795
2024-06-20 6.63 6.63 6.32 6.32 -4.68% 48,327 31,094,662
2024-06-19 6.64 6.74 6.56 6.63 0% 44,467 29,466,603
2024-06-18 6.43 6.65 6.4 6.63 +3.11% 39,657 25,956,462
2024-06-17 6.57 6.59 6.4 6.43 -2.58% 42,830 27,743,029
2024-06-14 6.59 6.63 6.51 6.6 0% 31,686 20,800,939
2024-06-13 6.62 6.72 6.51 6.6 -0.15% 51,591 34,060,472
2024-06-12 6.35 6.62 6.31 6.61 +3.93% 51,018 33,396,661
2024-06-11 6.22 6.39 6.05 6.36 +1.11% 58,785 36,669,816
2024-06-07 6.15 6.31 6.08 6.29 +4.83% 66,709 41,485,865
2024-06-06 6.43 6.49 5.9 6 -6.4% 85,561 52,086,095
2024-06-05 6.6 6.6 6.39 6.41 -2.88% 56,124 36,273,304
2024-06-04 6.9 6.9 6.49 6.6 -3.79% 73,521 48,546,270
2024-06-03 7.15 7.15 6.78 6.86 -4.06% 96,569 66,815,686
2024-05-31 7.09 7.32 7.06 7.15 +0.7% 108,304 77,974,485
2024-05-30 6.89 7.35 6.75 7.1 +2.75% 107,588 76,718,741
2024-05-29 6.87 7.05 6.81 6.91 +0.58% 39,776 27,654,892
2024-05-28 6.98 7.03 6.8 6.87 -2.55% 49,663 34,266,859
2024-05-27 7.01 7.07 6.86 7.05 +0.43% 41,876 29,237,991
2024-05-24 7.06 7.17 6.98 7.02 -1.27% 43,218 30,472,232
2024-05-23 7.36 7.39 7.07 7.11 -3.92% 62,653 45,002,654
2024-05-22 7.25 7.42 7.15 7.4 +2.64% 60,577 44,395,350
2024-05-21 7.23 7.32 7.16 7.21 -0.83% 42,098 30,423,925
2024-05-20 7.3 7.39 7.2 7.27 -0.14% 50,598 36,818,747
2024-05-17 7.27 7.34 7.17 7.28 -0.14% 51,291 37,060,785
2024-05-16 7.04 7.36 7.04 7.29 +3.26% 74,020 53,748,241
2024-05-15 7.07 7.18 6.95 7.06 -0.14% 47,509 33,675,114
2024-05-14 6.84 7.13 6.84 7.07 +3.51% 58,389 40,899,442
2024-05-13 7 7.06 6.76 6.83 -3.8% 60,191 41,359,048
2024-05-10 7.36 7.4 7.08 7.1 -3.4% 61,168 43,789,484
2024-05-09 7.26 7.4 7.22 7.35 +2.08% 49,243 36,150,838
2024-05-08 7.33 7.41 7.19 7.2 -2.44% 71,020 51,680,854
2024-05-07 7.38 7.54 7.34 7.38 +0.14% 61,685 45,770,964
2024-05-06 7.3 7.4 7.28 7.37 +2.36% 62,509 45,956,331
2024-04-30 7.3 7.46 7.11 7.2 -1.77% 74,826 54,162,826
2024-04-29 7.07 7.36 7.05 7.33 +3.39% 73,426 53,445,038
2024-04-26 6.91 7.2 6.91 7.09 +1.72% 80,375 56,909,375
2024-04-25 6.88 7.02 6.84 6.97 +0.43% 57,887 40,214,120
2024-04-24 6.6 6.94 6.58 6.94 +4.52% 67,433 45,898,052
2024-04-23 6.36 6.69 6.33 6.64 +4.57% 77,657 51,147,802
2024-04-22 6.43 6.46 6.11 6.35 -0.63% 58,527 36,995,391
2024-04-19 6.48 6.6 6.35 6.39 -1.54% 63,561 40,916,707
2024-04-18 6.7 6.7 6.43 6.49 -2.99% 78,758 51,610,551
2024-04-17 6.12 6.7 6.12 6.69 +12.63% 111,331 72,569,147
2024-04-16 6.57 6.66 5.92 5.94 -10.94% 110,581 67,916,105
2024-04-15 7.21 7.29 6.54 6.67 -8.5% 113,115 76,994,100
2024-04-12 7.47 7.57 7.25 7.29 -2.41% 61,563 45,492,113
2024-04-11 7.26 7.61 7.23 7.47 +1.77% 75,670 56,794,372
2024-04-10 7.7 7.74 7.17 7.34 -5.29% 97,683 72,524,495
2024-04-09 7.48 7.78 7.46 7.75 +4.17% 78,517 59,860,511
2024-04-08 7.71 7.75 7.39 7.44 -3.5% 91,748 68,929,634
2024-04-03 8.23 8.23 7.64 7.71 -6.55% 152,263 118,853,247
2024-04-02 8.45 8.49 8.17 8.25 -2.94% 107,841 89,350,405
2024-04-01 8.12 8.52 8.1 8.5 +4.29% 126,137 105,303,714
2024-03-29 8.2 8.33 7.97 8.15 -1.21% 116,698 94,712,856
2024-03-28 8.03 8.4 7.96 8.25 +2.74% 140,818 115,785,283
2024-03-27 8.41 8.63 7.99 8.03 -5.97% 155,396 128,141,356
2024-03-26 8.74 8.96 8.2 8.54 -2.62% 202,455 173,428,501
2024-03-25 9.47 9.47 8.7 8.77 -9.12% 244,784 222,631,144
2024-03-22 9 10.06 8.85 9.65 +8.18% 370,496 347,010,112
2024-03-21 8.37 9.25 8.37 8.92 +6.44% 278,849 243,538,001
2024-03-20 8.1 8.38 8.1 8.38 +2.95% 152,026 125,662,466
2024-03-19 8.15 8.48 8.1 8.14 -0.85% 153,392 126,503,477
2024-03-18 8.06 8.22 8 8.21 +0.86% 158,822 128,960,042
2024-03-15 8.22 8.25 7.92 8.14 -2.63% 192,671 154,948,067
2024-03-14 7.83 8.53 7.79 8.36 +5.82% 271,073 223,632,182
2024-03-13 7.72 8.02 7.72 7.9 +1.94% 136,334 107,149,830
2024-03-12 7.65 7.79 7.6 7.75 +1.31% 95,719 73,652,859
2024-03-11 7.42 7.65 7.32 7.65 +2.96% 86,772 64,950,389
2024-03-08 7.33 7.48 7.25 7.43 +1.23% 69,584 51,404,666
2024-03-07 7.48 7.58 7.27 7.34 -2% 94,729 70,460,174
2024-03-06 7.4 7.6 7.32 7.49 +0.54% 96,941 72,477,693
2024-03-05 7.68 7.68 7.38 7.45 -3.25% 105,666 79,271,414
2024-03-04 7.66 7.76 7.39 7.7 -0.13% 128,750 97,392,351
2024-03-01 7.6 7.84 7.52 7.71 +3.21% 165,026 126,460,403
2024-02-29 6.96 7.55 6.96 7.47 +3.75% 165,791 122,140,739
2024-02-28 8.05 8.3 7.16 7.2 -10% 245,431 192,228,403
2024-02-27 7.62 8 7.51 8 +4.44% 156,860 122,575,828
2024-02-26 7.6 7.84 7.34 7.66 +0.13% 184,444 140,125,750
2024-02-23 7.28 7.65 7.19 7.65 +6.4% 191,557 142,792,098
2024-02-22 6.85 7.22 6.85 7.19 +1.99% 177,493 125,955,710
2024-02-21 6.81 7.62 6.69 7.05 +5.38% 231,258 167,020,116
2024-02-20 6.44 6.79 6.29 6.69 +4.21% 162,707 106,982,517
2024-02-19 6.18 6.51 6.14 6.42 +6.29% 193,137 122,035,266
2024-02-08 5.42 6.24 5.1 6.04 +12.06% 205,820 114,042,420
2024-02-07 6.02 6.02 5.26 5.39 -10.61% 204,642 115,346,620
2024-02-06 5.8 6.3 5.33 6.03 +0.84% 156,893 90,097,107
2024-02-05 6.91 7 5.88 5.98 -14.69% 143,963 89,567,441
2024-02-02 7.39 7.67 6.7 7.01 -4.63% 102,033 73,711,997
2024-02-01 7.43 7.56 7.18 7.35 -1.61% 77,638 57,132,547
2024-01-31 8 8.09 7.46 7.47 -5.2% 94,875 73,310,801
2024-01-30 8.05 8.22 7.84 7.88 -3.43% 81,918 65,540,691
2024-01-29 8.84 8.89 8.12 8.16 -7.06% 128,516 107,899,881
2024-01-26 8.82 9.1 8.77 8.78 +1.86% 180,480 160,946,535
2024-01-25 8.36 8.67 8.19 8.62 +2.62% 108,366 91,999,957
2024-01-24 8.2 8.5 8.1 8.4 +2.69% 102,062 84,650,120
2024-01-23 8.41 8.5 8.03 8.18 -1.8% 117,564 96,263,092
2024-01-22 9.08 9.14 8.2 8.33 -8.66% 142,320 123,434,842
2024-01-19 9.28 9.5 9.05 9.12 -2.15% 124,333 114,993,422
2024-01-18 9.51 9.64 9.04 9.32 -2.92% 150,235 138,773,395
2024-01-17 10.32 10.33 9.55 9.6 -7.07% 136,961 134,289,715
2024-01-16 10.65 10.69 10.09 10.33 -2.82% 133,512 137,148,612
2024-01-15 10.98 11.09 10.6 10.63 -3.19% 126,675 135,952,776
2024-01-12 11.22 11.3 10.89 10.98 -2.4% 172,127 189,784,063
2024-01-11 10.42 11.69 10.31 11.25 +7.66% 250,785 280,047,152
2024-01-10 10.92 11.08 10.41 10.45 -5.6% 177,830 188,935,628
2024-01-09 10.63 11.18 10.63 11.07 +5.53% 284,578 311,027,614
2024-01-08 10.04 10.82 10.03 10.49 +4.48% 231,125 242,972,456
2024-01-05 10.36 10.43 9.94 10.04 -3.46% 131,335 133,110,152
2024-01-04 10.6 10.61 10.32 10.4 -2.44% 121,094 125,922,158
2024-01-03 10.83 10.89 10.53 10.66 -2.29% 178,863 190,668,483
2024-01-02 10.9 11.36 10.83 10.91 -2.59% 240,844 264,778,793

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

шИкхдйхКихКЫ 600343

2022-2023两年

хоЙцЧнчФЯчЙй 688075

2022-2023两年

STцШУшБФф╝Ч 300096

近半年

хдйхТМщШ▓хКб 300397

2022-2023两年

члЛцЦ╣цХ░чзС 300344

2022-2023两年

чжПчСЮш╛╛ 600223

近三个月

хИЫцЦ░цЦ░цЭР 600361

2022-2023两年

щХ┐цШечЗГц░Ф 600333

近三个月

хНОхПЛщТ┤ф╕Ъ 603799

2024年至今

ф╕нх╗║чОпшГ╜ 300425

近半年

热门概念板块

光伏产业

щШ│хЕЙчФ╡ц║Р (300274)

2024年至今
虚拟现实
芯片

хЫ╜ц░СцКАцЬп (300077)

近三个月
区块链
医疗器械

ш┐ИчСЮхМ╗чЦЧ (300760)

近半年
大数据

ф╜│щГ╜чзСцКА (600728)

近半年
生物医药

хдНцШЯхМ╗шНп (600196)

2023年全年
新能源汽车

хоБх╛╖цЧ╢ф╗г (300750)

2024年至今

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