цЦпш┐кхЕЛ 300806

数据更新至:

添加到对比分析

16.99 -1.05%

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

16.99
-1.05% -0.18
17.27
开盘价
17.53
最高价
16.72
最低价
56,407
成交量
数据更新至: 2025-03-25

技术指标

17.70
MA5 (5日均线)
18.44
MA10 (10日均线)
18.99
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 17.27 17.53 16.72 16.99 -1.05% 56,407 96,125,238
2025-03-24 17.06 17.3 16.56 17.17 +0.64% 112,558 190,541,025
2025-03-21 17.7 17.87 16.89 17.06 -5.48% 216,606 374,346,842
2025-03-20 19.04 19.04 17.86 18.05 -6.14% 202,216 369,287,169
2025-03-19 19.36 19.46 18.92 19.23 -0.72% 92,935 177,986,529
2025-03-18 20 20 19.1 19.37 -3.34% 230,683 449,444,529
2025-03-17 19.82 20.23 19.32 20.04 +2.93% 301,170 599,715,756
2025-03-14 18.2 19.76 18.03 19.47 +6.92% 254,763 486,380,626
2025-03-13 18.7 18.93 17.66 18.21 -3.04% 175,032 316,514,977
2025-03-12 18.97 19.25 18.69 18.78 0% 107,907 204,536,704
2025-03-11 18.68 18.86 18.2 18.78 -0.16% 127,173 235,089,437
2025-03-10 19.3 19.41 18.53 18.81 -3.14% 151,624 286,043,219
2025-03-07 19.3 20.11 19 19.42 +0.41% 179,137 350,151,676
2025-03-06 20 20.4 19.31 19.34 -3.78% 202,612 399,706,848
2025-03-05 19.3 20.3 18.76 20.1 +5.24% 228,766 447,204,171
2025-03-04 19.2 19.61 18.93 19.1 -1.55% 133,697 256,497,027
2025-03-03 19.8 20.21 19.23 19.4 -0.26% 161,304 316,981,727
2025-02-28 20.45 20.75 19.32 19.45 -5.95% 187,397 372,969,975
2025-02-27 20.46 20.97 20 20.68 +1.67% 250,107 511,184,450
2025-02-26 20.99 21.43 20.02 20.34 -3.6% 287,192 593,033,979
2025-02-25 22.13 22.5 20.7 21.1 -4% 252,682 545,475,385
2025-02-24 21.25 22.57 20.92 21.98 +2.38% 237,281 517,792,033
2025-02-21 21.88 23.34 21.2 21.47 -1.87% 334,572 740,414,743
2025-02-20 20.07 22.2 19.99 21.88 +8.64% 207,443 440,516,210
2025-02-19 19.54 20.42 19.35 20.14 +3.23% 169,771 340,754,638
2025-02-18 19.5 20 19.07 19.51 -0.46% 149,034 291,263,047
2025-02-17 19.01 20.19 18.7 19.6 +2.3% 187,869 367,952,704
2025-02-14 19.52 19.9 18.86 19.16 -2.64% 186,416 357,449,051
2025-02-13 19.5 20 19 19.68 +1.92% 201,878 395,209,282
2025-02-12 18.02 19.4 17.9 19.31 +5.92% 216,044 408,185,780
2025-02-11 18.1 18.77 17.7 18.23 +0.33% 164,798 300,707,557
2025-02-10 16.97 18.28 16.97 18.17 +7.07% 240,939 430,418,154
2025-02-07 17.22 17.48 16.72 16.97 -1.45% 190,445 326,372,918
2025-02-06 15.81 17.23 15.71 17.22 +8.64% 281,812 464,768,670
2025-02-05 15.6 16.2 15.48 15.85 +2.72% 172,223 273,318,469
2025-01-27 15.81 16.07 15.43 15.43 -2.09% 111,743 174,964,725
2025-01-24 15.7 16.08 15.54 15.76 +0.51% 135,223 213,447,135
2025-01-23 15.51 16.14 15.32 15.68 +1.16% 252,108 397,372,273
2025-01-22 15.75 16.3 15.37 15.5 +0.71% 274,773 434,205,444
2025-01-21 15.3 15.5 14.71 15.39 +2.53% 214,319 325,533,875
2025-01-20 15.43 15.75 14.87 15.01 +0.07% 246,145 374,356,268
2025-01-17 14.3 15.17 13.88 15 +3.66% 276,860 403,214,044
2025-01-16 12.99 14.62 12.87 14.47 +12.52% 230,434 322,631,771
2025-01-15 13.4 13.4 12.8 12.86 -4.03% 63,244 82,543,078
2025-01-14 12.35 13.4 12.3 13.4 +8.68% 104,766 136,202,645
2025-01-13 12.2 12.45 11.95 12.33 +0.24% 47,047 57,388,199
2025-01-10 12.81 13.01 12.3 12.3 -4.43% 59,262 74,907,796
2025-01-09 12.7 13.26 12.57 12.87 +1.1% 74,320 96,324,557
2025-01-08 12.55 12.9 12.13 12.73 +1.27% 63,699 79,774,935
2025-01-07 12.61 12.76 12.38 12.57 -0.48% 50,389 63,161,870
2025-01-06 12.28 12.91 11.9 12.63 +3.27% 65,782 82,099,765
2025-01-03 12.85 12.93 12.13 12.23 -3.78% 69,996 87,676,394
2025-01-02 13 13.09 12.5 12.71 -1.85% 49,622 63,464,599
2024-12-31 13.74 13.74 12.95 12.95 -4.57% 67,205 88,715,375
2024-12-30 13.75 13.8 13.26 13.57 -1.24% 44,008 59,918,841
2024-12-27 13.92 14.1 13.68 13.74 -0.79% 52,642 73,195,072
2024-12-26 13.48 13.98 13.43 13.85 +2.59% 51,017 70,413,665
2024-12-25 13.73 13.79 13.42 13.5 -2.17% 59,038 80,107,103
2024-12-24 13.67 14.02 13.5 13.8 +0.07% 61,021 83,973,485
2024-12-23 14.22 14.73 13.75 13.79 -3.97% 90,845 128,811,024
2024-12-20 14.06 14.52 14.03 14.36 +1.7% 67,213 96,452,905
2024-12-19 14.13 14.26 13.74 14.12 -0.98% 74,649 104,554,342
2024-12-18 13.98 14.53 13.55 14.26 +2.52% 88,787 125,209,876
2024-12-17 14.4 14.75 13.85 13.91 -3.87% 126,590 180,434,721
2024-12-16 14.49 14.68 14.3 14.47 -0.48% 72,737 105,234,630
2024-12-13 14.83 14.86 14.49 14.54 -1.96% 82,706 120,812,789
2024-12-12 14.16 14.93 14.16 14.83 +4.58% 129,894 190,224,440
2024-12-11 14.03 14.45 13.96 14.18 +1.14% 78,584 110,995,539
2024-12-10 14.5 14.55 13.96 14.02 +0.07% 96,459 137,800,124
2024-12-09 14.56 14.56 13.86 14.01 -3.98% 111,238 156,935,746
2024-12-06 14.33 14.67 14.2 14.59 +1.11% 79,614 115,192,113
2024-12-05 14.51 14.8 14.33 14.43 -0.82% 96,339 140,337,699
2024-12-04 14.68 14.95 14.4 14.55 -2.94% 142,628 208,857,040
2024-12-03 14.53 15.46 14.38 14.99 +3.02% 193,703 291,303,551
2024-12-02 14.2 14.7 14.15 14.55 +1.96% 125,692 181,210,241
2024-11-29 13.9 14.49 13.6 14.27 +3.26% 131,614 185,286,403
2024-11-28 13.65 14.1 13.41 13.82 +1.25% 127,401 176,008,179
2024-11-27 13.1 13.73 12.9 13.65 +3.49% 128,366 171,825,654
2024-11-26 13.1 13.43 13 13.19 +0.84% 93,823 123,961,202
2024-11-25 12.69 13.14 12.5 13.08 +4.14% 90,073 116,009,310
2024-11-22 13.14 13.57 12.53 12.56 -4.99% 127,741 167,927,160
2024-11-21 13.02 13.66 12.8 13.22 +0.92% 123,656 162,910,655
2024-11-20 12.83 13.18 12.83 13.1 +1.16% 101,732 132,297,355
2024-11-19 12.55 12.97 12.33 12.95 +4.94% 110,369 139,581,524
2024-11-18 13.11 13.24 12.27 12.34 -5.66% 143,836 181,008,464
2024-11-15 13.71 13.9 13 13.08 -5.08% 173,272 233,814,754
2024-11-14 14.64 14.91 13.71 13.78 -7.76% 174,969 247,959,594
2024-11-13 14.68 15.01 14.29 14.94 +1.56% 108,879 159,371,050
2024-11-12 15.53 15.59 14.58 14.71 -5.95% 222,592 333,757,371
2024-11-11 15 15.99 14.95 15.64 +0.64% 183,492 287,743,703
2024-11-08 15.81 16.06 15.34 15.54 +3.05% 270,183 423,741,812
2024-11-07 14.66 15.35 14.5 15.08 +2.03% 160,746 239,123,632
2024-11-06 15.3 15.73 14.68 14.78 -4.52% 235,752 356,981,482
2024-11-05 15.18 15.9 15 15.48 +0.39% 284,708 440,345,784
2024-11-04 14.5 16.37 14.31 15.42 +7.83% 269,912 416,061,655
2024-11-01 15.35 15.81 14.18 14.3 -8.74% 283,742 422,050,362
2024-10-31 14.05 16 13.5 15.67 +12.41% 428,966 628,874,931
2024-10-30 12.96 14.2 12.96 13.94 +7.48% 288,383 395,588,813
2024-10-29 13.29 13.44 12.96 12.97 -1.67% 108,288 142,786,833
2024-10-28 13.25 13.32 12.92 13.19 0% 87,867 115,139,352
2024-10-25 13.08 13.42 12.95 13.19 +0.84% 98,030 129,405,728
2024-10-24 13.14 13.31 12.94 13.08 -1.13% 107,948 140,985,464
2024-10-23 13.68 13.68 13.14 13.23 -3.43% 149,217 200,341,119
2024-10-22 13.6 14.13 13.48 13.7 -0.8% 179,308 246,658,814
2024-10-21 13.6 14.38 13.35 13.81 +0.95% 274,217 377,952,469
2024-10-18 13.44 14.18 13.3 13.68 +1.63% 294,164 404,649,478
2024-10-17 12.99 14.26 12.8 13.46 +5.98% 369,335 497,867,450
2024-10-16 12.75 13.29 12.6 12.7 -1.4% 199,100 257,365,146
2024-10-15 12.4 13.65 12.21 12.88 +3.04% 431,225 564,244,836
2024-10-14 11.33 12.76 11.08 12.5 +10.42% 251,961 301,238,531
2024-10-11 11.84 11.9 11.16 11.32 -5.27% 152,474 174,499,356
2024-10-10 12.27 12.58 11.69 11.95 +0.93% 198,374 240,689,573
2024-10-09 13.38 13.5 11.8 11.84 -16.62% 319,489 404,722,124
2024-10-08 14.8 14.81 12.81 14.2 +14.06% 380,422 523,066,032
2024-09-30 11.02 12.6 10.93 12.45 +15.71% 317,627 369,962,461
2024-09-27 10.27 10.86 10.13 10.76 +6.11% 179,203 188,291,708
2024-09-26 9.84 10.16 9.72 10.14 +2.84% 112,107 111,650,140
2024-09-25 9.73 10.17 9.71 9.86 +1.44% 145,042 144,686,707
2024-09-24 9.4 9.72 9.3 9.72 +3.74% 107,504 102,773,761
2024-09-23 9.49 9.62 9.36 9.37 -1.88% 78,759 74,370,973
2024-09-20 9.69 9.75 9.47 9.55 -1.44% 87,123 83,350,186
2024-09-19 9.62 9.79 9.51 9.69 +0.73% 97,917 94,613,443
2024-09-18 9.77 9.97 9.47 9.62 -1.13% 98,197 94,757,232
2024-09-13 10.38 10.39 9.64 9.73 -7.51% 201,807 200,382,970
2024-09-12 10.65 11.15 10.49 10.52 -6.49% 249,055 264,893,446
2024-09-11 11.2 11.89 10.96 11.25 +0.45% 321,995 370,990,033
2024-09-10 10.74 11.2 10.5 11.2 +3.99% 156,423 168,649,996
2024-09-09 11.25 11.46 10.68 10.77 -1.73% 162,905 180,781,373
2024-09-06 11.2 11.57 10.84 10.96 -3.09% 180,931 202,129,922
2024-09-05 11.46 11.56 11.06 11.31 -3.25% 237,458 267,872,972
2024-09-04 11.91 12 10.97 11.69 -4.96% 374,365 427,743,200
2024-09-03 11.56 13.33 11.3 12.3 +2.33% 507,768 630,048,063
2024-09-02 11.91 12.78 11.5 12.02 +3.53% 434,613 521,166,967
2024-08-30 11.08 12.5 10.96 11.61 +6.03% 364,522 419,367,034
2024-08-29 10.15 11.07 10.08 10.95 +5.8% 225,920 243,258,847
2024-08-28 10.31 10.6 10.16 10.35 -1.24% 123,595 128,205,344
2024-08-27 10.75 10.8 10.32 10.48 -4.9% 187,798 197,713,756
2024-08-26 10.56 11.2 10.45 11.02 +5.76% 320,725 349,577,422
2024-08-23 9.81 10.75 9.36 10.42 +5.89% 234,839 236,869,978
2024-08-22 10.2 10.3 9.76 9.84 -2.77% 124,815 123,888,362
2024-08-21 9.4 10.46 9.31 10.12 +6.3% 204,067 205,026,664
2024-08-20 9.5 9.94 9.48 9.52 -0.21% 70,516 68,188,654
2024-08-19 9.89 9.95 9.45 9.54 -4.31% 118,306 114,302,112
2024-08-16 9.81 10.35 9.69 9.97 +2.68% 183,326 184,226,628
2024-08-15 9.48 9.84 9.44 9.71 +1.15% 76,624 74,100,204
2024-08-14 9.41 9.73 9.38 9.6 +2.13% 73,034 69,759,453
2024-08-13 9.29 9.46 9.23 9.4 +0.64% 44,064 41,191,931
2024-08-12 9.6 9.61 9.27 9.34 -4.21% 77,764 73,300,260
2024-08-09 9.38 9.89 9.31 9.75 +4.5% 133,213 128,699,798
2024-08-08 9.5 9.58 9.2 9.33 -2.41% 81,233 76,223,932
2024-08-07 9.58 9.72 9.49 9.56 -0.31% 50,790 48,751,651
2024-08-06 9.79 9.79 9.46 9.59 +1.27% 58,705 56,290,458
2024-08-05 10.05 10.16 9.46 9.47 -6.33% 103,319 101,217,749
2024-08-02 10.3 10.44 10.05 10.11 -2.79% 80,479 82,318,615
2024-08-01 10.45 10.55 10.35 10.4 -0.67% 87,955 91,718,384
2024-07-31 9.95 10.5 9.95 10.47 +4.08% 140,440 144,553,647
2024-07-30 10.3 10.34 9.99 10.06 -3.18% 107,564 109,383,738
2024-07-29 9.79 10.42 9.7 10.39 +6.13% 158,075 159,593,588
2024-07-26 9.71 9.97 9.71 9.79 +0.1% 49,882 49,128,895
2024-07-25 9.7 10 9.4 9.78 -0.61% 76,420 74,348,290
2024-07-24 9.82 10.03 9.68 9.84 -0.81% 73,212 72,066,199
2024-07-23 10.19 10.25 9.91 9.92 -2.65% 95,525 95,824,953
2024-07-22 10.25 10.37 10.12 10.19 -1.45% 92,165 94,085,504
2024-07-19 10.24 10.65 10.18 10.34 +1.08% 128,724 134,476,466
2024-07-18 10.02 10.3 9.93 10.23 +1.19% 113,321 115,120,461
2024-07-17 10.5 10.56 10.1 10.11 -4.17% 111,904 115,097,867
2024-07-16 10.42 10.67 10.21 10.55 +2.03% 117,686 122,850,596
2024-07-15 10.88 11.02 10.28 10.34 -6.34% 174,348 183,331,186
2024-07-12 11.11 11.37 11 11.04 -3.5% 206,538 230,156,779
2024-07-11 11.03 11.75 10.65 11.44 +5.44% 345,243 384,309,613
2024-07-10 10.57 10.93 10.3 10.85 +2.36% 247,807 263,922,152
2024-07-09 9.98 10.62 9.87 10.6 +6% 176,740 183,298,861
2024-07-08 10.31 10.31 9.95 10 -2.34% 78,499 79,125,954
2024-07-05 9.98 10.4 9.76 10.24 +2.4% 130,950 132,584,831
2024-07-04 10.42 10.47 9.99 10 -4.03% 129,031 130,906,516
2024-07-03 10.4 10.58 10.13 10.42 0% 140,366 144,994,319
2024-07-02 10.93 10.99 10.35 10.42 -4.4% 195,290 206,402,878
2024-07-01 11.18 11.24 10.71 10.9 -2.68% 148,475 162,264,985
2024-06-28 10.77 11.47 10.5 11.2 +2.19% 245,681 271,156,010
2024-06-27 11.7 11.72 10.94 10.96 -6.56% 230,119 259,794,119
2024-06-26 11.19 11.73 10.9 11.73 +1.82% 257,659 293,614,417
2024-06-25 11.15 11.64 10.83 11.52 +4.73% 267,912 301,912,827
2024-06-24 11.38 11.83 10.96 11 -5.66% 255,296 288,754,769
2024-06-21 11.55 12.25 11.51 11.66 -2.1% 297,727 353,480,925
2024-06-20 12.84 12.86 11.88 11.91 -10.32% 433,607 530,986,362
2024-06-19 13.17 13.45 12.8 13.28 -5.14% 546,872 718,582,169
2024-06-18 13.22 14.1 12.62 14 +6.54% 811,025 1,090,214,878
2024-06-17 10.96 13.14 10.96 13.14 +20% 712,279 883,391,635
2024-06-14 11.45 11.46 10.9 10.95 -7.83% 379,009 421,802,990
2024-06-13 10.9 12.5 10.69 11.88 +8.49% 532,948 617,701,134
2024-06-12 10 11.47 9.86 10.95 +14.54% 437,434 462,983,751
2024-06-11 9.22 9.56 9.16 9.56 +1.92% 99,758 93,244,887
2024-06-07 9.35 9.6 9.12 9.38 +2.74% 109,880 102,415,938
2024-06-06 9.48 9.84 9.02 9.13 -4.5% 172,263 161,989,694
2024-06-05 10 10.03 9.51 9.56 -4.69% 156,696 153,334,012
2024-06-04 9.44 10.03 9.08 10.03 +5.25% 248,582 241,654,921
2024-06-03 9.62 9.83 9.3 9.53 -1.45% 125,029 119,136,383
2024-05-31 9.29 9.79 9.26 9.67 +4.43% 138,606 133,335,235
2024-05-30 9.22 9.36 9.15 9.26 +0.22% 91,273 84,480,812
2024-05-29 9.02 9.58 8.98 9.24 +0.22% 115,697 107,376,904
2024-05-28 9.18 9.76 9.12 9.22 -1.81% 159,397 149,493,380
2024-05-27 10.1 10.16 9.2 9.39 -6.1% 230,024 218,341,534
2024-05-24 9.35 10.04 9.31 10 +5.37% 277,730 273,455,108
2024-05-23 9.37 9.74 9.15 9.49 +1.28% 150,702 143,410,488
2024-05-22 9.27 9.39 9.21 9.37 +0.97% 29,381 27,325,180
2024-05-21 9.46 9.46 9.2 9.28 -1.49% 37,179 34,448,323
2024-05-20 9.3 9.48 9.25 9.42 +1.62% 45,291 42,528,878
2024-05-17 9.07 9.29 8.96 9.27 +2.89% 41,821 38,291,618
2024-05-16 9.02 9.19 8.98 9.01 +0.67% 33,648 30,587,652
2024-05-15 9.1 9.18 8.92 8.95 -2.19% 35,284 31,813,089
2024-05-14 9.02 9.26 9.02 9.15 +1.22% 37,935 34,778,305
2024-05-13 9.15 9.18 8.93 9.04 -2.16% 46,061 41,677,069
2024-05-10 9.47 9.55 9.19 9.24 -1.7% 43,828 40,779,294
2024-05-09 9.3 9.55 9.3 9.4 +1.29% 52,033 49,184,301
2024-05-08 9.48 9.65 9.17 9.28 -2.21% 78,050 73,156,166
2024-05-07 9.33 9.51 9.3 9.49 +1.61% 53,874 50,851,764
2024-05-06 9.19 9.36 9.19 9.34 +3.2% 49,383 45,938,002
2024-04-30 9.07 9.11 8.84 9.05 +1% 62,791 56,440,693
2024-04-29 8.66 9 8.66 8.96 +2.99% 59,658 53,295,348
2024-04-26 8.6 8.77 8.49 8.7 +1.05% 53,472 46,407,258
2024-04-25 8.55 8.75 8.45 8.61 +0.7% 61,789 53,337,483
2024-04-24 8.26 8.57 8.24 8.55 +3.51% 75,421 63,634,955
2024-04-23 8.11 8.37 8.06 8.26 +2.23% 63,872 52,524,505
2024-04-22 8.16 8.29 7.98 8.08 -2.42% 70,885 57,562,050
2024-04-19 8.1 8.6 8.02 8.28 +1.6% 98,236 81,622,056
2024-04-18 8.13 8.32 7.84 8.15 +0.12% 106,638 86,580,774
2024-04-17 7.5 8.14 7.5 8.14 +10.75% 109,639 86,753,130
2024-04-16 7.99 8.01 7.32 7.35 -9.15% 106,468 80,386,975
2024-04-15 8.5 8.77 7.92 8.09 -6.47% 126,572 103,825,073
2024-04-12 8.91 9.04 8.59 8.65 -3.35% 99,377 86,900,635
2024-04-11 8.93 9.12 8.81 8.95 -1.1% 89,093 80,061,461
2024-04-10 9.56 9.58 8.9 9.05 -5.14% 133,170 121,083,295
2024-04-09 9.25 9.54 9.18 9.54 +3.7% 120,584 113,630,069
2024-04-08 9.71 9.79 9.14 9.2 -6.41% 135,631 127,550,084
2024-04-03 10.15 10.27 9.7 9.83 -4% 132,519 130,679,433
2024-04-02 10.38 10.45 10.07 10.24 -0.49% 173,919 177,926,617
2024-04-01 9.12 10.88 9.12 10.29 +13.2% 246,518 249,010,607
2024-03-29 9.08 9.25 8.82 9.09 +0.11% 74,482 67,208,475
2024-03-28 8.85 9.27 8.84 9.08 +2.14% 75,012 68,134,104
2024-03-27 9.5 9.53 8.83 8.89 -6.52% 73,483 66,998,484
2024-03-26 9.34 9.6 9.15 9.51 +0.63% 77,003 72,556,688
2024-03-25 9.87 10 9.43 9.45 -4.93% 99,441 96,584,068
2024-03-22 10.29 10.29 9.9 9.94 -3.68% 104,744 105,052,713
2024-03-21 10.45 10.52 10.13 10.32 -1.81% 110,438 113,716,650
2024-03-20 10.18 10.6 10.15 10.51 +2.54% 147,555 154,143,088
2024-03-19 10.01 10.52 9.92 10.25 +2.19% 165,825 169,192,854
2024-03-18 10 10.08 9.89 10.03 +1.62% 97,379 97,020,150
2024-03-15 9.7 9.93 9.6 9.87 +1.23% 89,489 87,518,828
2024-03-14 10.04 10.04 9.55 9.75 -2.89% 118,275 115,766,096
2024-03-13 10.05 10.18 9.85 10.04 +1.11% 112,949 113,303,955
2024-03-12 9.63 9.93 9.61 9.93 +2.9% 126,682 123,813,992
2024-03-11 9.45 9.65 9.4 9.65 +0.84% 91,629 87,345,191
2024-03-08 9.62 9.73 9.38 9.57 +0.42% 106,899 101,851,199
2024-03-07 9.92 10.08 9.52 9.53 -4.22% 184,272 180,992,026
2024-03-06 9.75 10 9.48 9.95 +3.75% 225,620 220,958,762
2024-03-05 9.33 9.99 9.09 9.59 +1.8% 203,992 195,603,776
2024-03-04 9.63 9.86 9.11 9.42 +0.21% 114,324 107,431,474
2024-03-01 9.32 9.48 9.16 9.4 +1.73% 114,493 106,886,095
2024-02-29 8.6 9.26 8.6 9.24 +4.88% 115,734 104,899,369
2024-02-28 9.9 10.11 8.77 8.81 -10.65% 162,952 153,665,102
2024-02-27 9.57 9.88 9.42 9.86 +2.92% 98,669 94,726,342
2024-02-26 9.38 9.8 9.21 9.58 +1.38% 131,902 125,530,172
2024-02-23 9.02 9.5 9 9.45 +5.35% 115,565 106,643,198
2024-02-22 8.56 8.98 8.53 8.97 +3.1% 99,517 87,603,372
2024-02-21 8.38 9.11 8.34 8.7 +1.99% 95,050 83,538,634
2024-02-20 8.46 8.59 8.29 8.53 +0.47% 89,691 75,287,760
2024-02-19 8.78 8.8 8.24 8.49 -0.82% 128,371 109,523,392
2024-02-08 7.35 8.6 7.1 8.56 +18.07% 124,725 96,887,991
2024-02-07 7.71 7.74 7 7.25 -5.97% 128,732 95,324,886
2024-02-06 7.43 7.85 6.9 7.71 +3.49% 149,734 108,495,082
2024-02-05 8.17 8.3 7.2 7.45 -10.78% 122,767 93,175,309
2024-02-02 8.78 9 7.94 8.35 -4.02% 100,155 84,992,571
2024-02-01 9 9.13 8.6 8.7 -3.65% 136,551 120,549,646
2024-01-31 9.79 9.79 9.02 9.03 -7.76% 96,404 90,077,043
2024-01-30 9.97 10.19 9.75 9.79 -2.78% 35,938 35,841,258
2024-01-29 10.4 10.54 10.01 10.07 -2.23% 47,689 48,725,374
2024-01-26 10.86 10.99 10.25 10.3 -5.16% 58,099 61,014,001
2024-01-25 10.59 10.88 10.4 10.86 +2.74% 56,216 60,325,970
2024-01-24 10.72 10.9 10.08 10.57 -1.03% 54,769 57,111,630
2024-01-23 10.6 10.79 10.49 10.68 +0.75% 45,151 47,927,461
2024-01-22 11.45 11.56 10.52 10.6 -7.42% 52,008 57,222,027
2024-01-19 11.48 11.72 11.4 11.45 -0.26% 40,148 46,398,012
2024-01-18 11.78 11.81 11.3 11.48 -2.79% 62,215 71,483,865
2024-01-17 12.3 12.3 11.76 11.81 -3.28% 27,876 33,353,648
2024-01-16 12.36 12.4 12.01 12.21 -0.73% 42,060 51,187,138
2024-01-15 12.42 12.55 12.22 12.3 -1.05% 27,843 34,301,712
2024-01-12 12.4 12.62 12.29 12.43 0% 27,307 34,062,613
2024-01-11 12.35 12.49 12.21 12.43 +0.65% 47,941 59,251,346
2024-01-10 12.65 12.65 12.2 12.35 -1.44% 33,491 41,501,011
2024-01-09 12.37 12.63 12.2 12.53 +2.29% 32,741 40,819,222
2024-01-08 12.58 12.73 12.2 12.25 -3.24% 36,983 45,865,190
2024-01-05 12.89 13.1 12.61 12.66 -1.94% 28,533 36,581,065
2024-01-04 13.18 13.2 12.78 12.91 -2.42% 36,444 47,110,199
2024-01-03 13.7 13.75 13.02 13.23 -3.08% 41,282 54,953,922
2024-01-02 14.15 14.17 13.51 13.65 -2.99% 55,862 76,595,633

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

хоЙчзСчСЮ 300286

近期数据

хК▓цЛУшВбф╗╜ 300400

近三个月

шНгчзСчзСцКА 300290

近三个月

цЩ╢чСЮчФ╡цЭР 300655

2024年一季度

щ╣Пш╛ЙшГ╜ц║Р 300438

近期数据

щУБчзСш╜ищБУ 688569

近期数据

хдзхпМчзСцКА 300134

近三个月

ц▒дшЗгхАНхБе 300146

2024年一季度

ш╜╗ч║║хЯО 600790

2024年至今

х▒▒хдзхЬ░ч║м 688579

2024年一季度

热门概念板块

云计算

ф╕нчзСхИЫш╛╛ (300496)

近三个月
医疗器械

ш┐ИчСЮхМ╗чЦЧ (300760)

2022-2023两年
智能制造

чзСхдзцЩ║шГ╜ (300222)

2024年至今
元宇宙
5G通信

ф╕нхдйчзСцКА (600522)

近半年
大数据

ф╕нхЫ╜ш╜пф╗╢ (600536)

2022-2023两年
虚拟现实

хРМшК▒щб║ (300033)

近期数据
新能源汽车

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