цН╖хоЙщлШчзС 300845

数据更新至:

添加到对比分析

12.93 -0.84%

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

12.93
-0.84% -0.11
13.03
开盘价
13.27
最高价
12.68
最低价
39,800
成交量
数据更新至: 2025-03-25

技术指标

13.72
MA5 (5日均线)
14.05
MA10 (10日均线)
13.98
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 13.03 13.27 12.68 12.93 -0.84% 39,800 51,601,122
2025-03-24 14.08 14.14 12.62 13.04 -7.39% 98,770 130,779,092
2025-03-21 14.27 14.66 14.03 14.08 -1.54% 68,368 97,752,965
2025-03-20 14.22 14.46 14.1 14.3 +0.35% 39,157 56,041,554
2025-03-19 14.4 14.44 14.17 14.25 -0.97% 37,500 53,533,565
2025-03-18 14.54 14.62 14.23 14.39 -1.03% 62,126 89,307,007
2025-03-17 14.46 14.93 14.41 14.54 +0.48% 80,141 117,233,647
2025-03-14 14.03 14.97 13.92 14.47 +2.19% 68,756 98,773,254
2025-03-13 14.4 14.44 13.8 14.16 -1.46% 40,593 57,122,491
2025-03-12 14.22 14.55 14.12 14.37 +1.55% 49,754 71,489,751
2025-03-11 13.91 14.15 13.82 14.15 +0.14% 28,984 40,573,102
2025-03-10 14.21 14.38 14.01 14.13 -0.49% 31,783 44,931,907
2025-03-07 14.16 14.46 14.09 14.2 -0.35% 42,624 60,904,143
2025-03-06 13.91 14.49 13.91 14.25 +2.22% 62,901 89,677,441
2025-03-05 13.8 13.95 13.51 13.94 +1.31% 39,702 54,639,774
2025-03-04 13.12 13.8 13.12 13.76 +3.38% 36,405 49,396,922
2025-03-03 13.32 13.69 13.18 13.31 +0.83% 41,897 56,374,810
2025-02-28 13.89 13.89 13.06 13.2 -5.24% 38,626 52,036,340
2025-02-27 14.16 14.19 13.66 13.93 -1.35% 40,419 56,170,397
2025-02-26 14 14.12 13.92 14.12 +0.86% 34,961 49,050,953
2025-02-25 13.9 14.18 13.72 14 -0.07% 41,487 57,959,606
2025-02-24 13.91 14.38 13.8 14.01 +0.07% 47,689 66,790,718
2025-02-21 13.71 14.1 13.55 14 +2.04% 49,254 68,374,190
2025-02-20 13.7 13.84 13.53 13.72 +0.66% 29,504 40,416,282
2025-02-19 13.39 13.72 13.35 13.63 +1.72% 35,281 47,942,184
2025-02-18 13.83 14.04 13.34 13.4 -3.6% 58,967 80,422,461
2025-02-17 14.07 14.14 13.77 13.9 -0.22% 49,619 69,338,748
2025-02-14 13.77 13.98 13.58 13.93 +1.68% 37,260 51,485,342
2025-02-13 13.96 13.96 13.62 13.7 -2% 35,719 49,121,724
2025-02-12 13.73 13.99 13.66 13.98 +1.82% 49,584 68,824,731
2025-02-11 13.7 13.9 13.48 13.73 +0.37% 53,825 73,877,095
2025-02-10 13.22 13.7 13.22 13.68 +3.64% 57,584 77,502,312
2025-02-07 13.3 13.39 12.98 13.2 -0.38% 51,465 68,190,340
2025-02-06 13.2 13.26 12.88 13.25 +1.3% 42,618 56,057,599
2025-02-05 12.8 13.28 12.66 13.08 +4.56% 46,176 60,060,806
2025-01-27 12.65 12.83 12.44 12.51 -0.24% 36,788 46,471,983
2025-01-24 12.22 12.57 12.11 12.54 +3.21% 36,669 45,352,696
2025-01-23 12.17 12.52 12.15 12.15 +0.66% 38,576 47,663,509
2025-01-22 12.12 12.18 11.98 12.07 -1.07% 24,009 29,008,987
2025-01-21 12.38 12.38 12.01 12.2 -0.41% 31,327 38,100,904
2025-01-20 12.14 12.48 11.96 12.25 +1.49% 48,678 59,600,258
2025-01-17 12.03 12.18 11.89 12.07 -0.25% 26,183 31,482,902
2025-01-16 12.2 12.37 11.96 12.1 -0.17% 29,107 35,365,175
2025-01-15 12.3 12.38 12.08 12.12 -1.14% 30,927 37,695,882
2025-01-14 11.65 12.28 11.65 12.26 +5.96% 39,977 48,085,660
2025-01-13 11.24 11.66 10.88 11.57 +1.94% 35,391 40,036,983
2025-01-10 12 12.06 11.33 11.35 -5.5% 34,018 39,749,272
2025-01-09 11.83 12.07 11.77 12.01 +1.35% 33,036 39,528,726
2025-01-08 12.04 12.17 11.5 11.85 -2.47% 51,408 60,871,502
2025-01-07 11.5 12.15 11.5 12.15 +6.67% 58,529 69,137,042
2025-01-06 11.55 11.7 10.85 11.39 -1.39% 46,440 52,704,690
2025-01-03 12.41 12.49 11.5 11.55 -6.33% 53,758 63,916,244
2025-01-02 12.81 13.06 12.19 12.33 -3.75% 41,720 52,649,203
2024-12-31 13.29 13.4 12.81 12.81 -3.1% 32,074 41,830,778
2024-12-30 13.35 13.36 12.78 13.22 -0.75% 34,563 45,510,302
2024-12-27 13.3 13.62 13.17 13.32 +0.38% 31,304 42,109,528
2024-12-26 13.04 13.5 12.96 13.27 +1.76% 39,762 53,039,518
2024-12-25 13.59 13.59 12.88 13.04 -4.4% 50,593 66,258,448
2024-12-24 13.72 14 13.31 13.64 -0.44% 45,074 61,427,256
2024-12-23 14.74 14.8 13.65 13.7 -7.18% 61,718 86,831,093
2024-12-20 14.21 14.76 14.11 14.76 +3.72% 44,182 64,148,965
2024-12-19 13.93 14.29 13.8 14.23 +1.43% 34,527 48,669,739
2024-12-18 14.03 14.24 13.48 14.03 +0.57% 41,775 58,094,091
2024-12-17 14.9 14.98 13.84 13.95 -6.25% 63,279 89,873,626
2024-12-16 14.79 15.1 14.68 14.88 +0.61% 40,909 60,938,957
2024-12-13 15.15 15.17 14.77 14.79 -2.44% 38,953 58,196,014
2024-12-12 15.07 15.36 14.97 15.16 +0.4% 54,773 82,887,025
2024-12-11 15 15.15 14.72 15.1 +0.67% 43,172 64,630,650
2024-12-10 15.3 15.47 14.93 15 +0.67% 55,610 84,206,091
2024-12-09 15.1 15.17 14.57 14.9 -1.52% 56,777 84,409,290
2024-12-06 15.55 15.76 15.05 15.13 -1.63% 75,943 115,853,008
2024-12-05 14.73 15.46 14.62 15.38 +3.92% 80,832 122,932,691
2024-12-04 15.01 15.16 14.6 14.8 -2.37% 56,182 83,634,901
2024-12-03 14.85 15.27 14.75 15.16 +1.95% 79,865 120,280,637
2024-12-02 14.7 14.93 14.6 14.87 +1.57% 55,560 81,924,296
2024-11-29 14.39 14.77 14.18 14.64 +1.67% 56,410 81,957,847
2024-11-28 14.41 14.66 14.33 14.4 +0.07% 55,513 80,482,617
2024-11-27 13.9 14.41 13.31 14.39 +3.23% 59,021 81,886,815
2024-11-26 13.97 14.33 13.83 13.94 -0.21% 47,212 66,395,320
2024-11-25 13.65 14.15 13.38 13.97 +2.72% 53,710 74,157,007
2024-11-22 14.21 14.44 13.59 13.6 -4.83% 47,657 67,151,528
2024-11-21 14.32 14.39 14.05 14.29 -0.21% 39,663 56,510,157
2024-11-20 14.01 14.36 13.85 14.32 +2.58% 43,533 61,706,607
2024-11-19 13.58 13.98 13.41 13.96 +3.33% 46,157 63,129,051
2024-11-18 14.4 14.5 13.28 13.51 -6.18% 70,131 95,611,671
2024-11-15 14.46 14.89 14.38 14.4 -0.41% 65,072 95,589,234
2024-11-14 14.87 15.02 14.4 14.46 -3.47% 53,603 78,831,559
2024-11-13 14.86 15.07 14.47 14.98 +0.74% 55,726 82,483,327
2024-11-12 15.16 15.31 14.68 14.87 -1.98% 85,720 128,660,117
2024-11-11 14.71 15.3 14.71 15.17 +2.64% 103,712 155,788,011
2024-11-08 14.44 15 14.25 14.78 +3.72% 116,610 170,691,136
2024-11-07 14.04 14.26 13.87 14.25 +0.28% 70,506 99,558,046
2024-11-06 13.85 14.48 13.85 14.21 +2.67% 86,198 121,869,382
2024-11-05 13.5 13.95 13.42 13.84 +2.75% 65,320 89,753,925
2024-11-04 13.18 13.52 13.07 13.47 +1.81% 46,148 61,761,134
2024-11-01 14.04 14.26 13.16 13.23 -6.7% 91,164 123,566,957
2024-10-31 14.33 14.39 14.04 14.18 -1.05% 73,243 104,053,013
2024-10-30 14.11 14.78 14.01 14.33 +0.84% 85,031 121,777,175
2024-10-29 14.4 14.51 14.05 14.21 -0.7% 79,970 114,153,983
2024-10-28 13.93 14.34 13.86 14.31 +2.65% 67,027 95,401,196
2024-10-25 13.77 14.05 13.77 13.94 +0.8% 48,409 67,505,018
2024-10-24 13.78 14 13.64 13.83 -0.72% 45,399 62,704,675
2024-10-23 13.84 14.2 13.8 13.93 -0.21% 69,334 97,169,042
2024-10-22 14.41 14.53 13.82 13.96 -3.12% 78,140 110,211,655
2024-10-21 14.27 14.62 14.01 14.41 +2.2% 90,262 129,454,155
2024-10-18 13.48 14.42 13.34 14.1 +4.37% 95,186 131,791,034
2024-10-17 13.46 13.84 13.42 13.51 +1.66% 72,353 98,867,223
2024-10-16 13.03 13.55 12.93 13.29 -0.15% 64,645 86,093,680
2024-10-15 13.41 13.98 13.23 13.31 -1.77% 84,197 114,740,963
2024-10-14 12.88 13.57 12.88 13.55 +5.12% 64,658 85,745,750
2024-10-11 13.44 13.7 12.64 12.89 -4.8% 81,683 107,159,629
2024-10-10 13.74 14.27 13.38 13.54 -0.59% 90,828 125,770,466
2024-10-09 15 15.1 13.58 13.62 -15.3% 168,485 242,640,339
2024-10-08 15.12 16.08 13.79 16.08 +20% 227,961 347,685,536
2024-09-30 12.1 13.64 11.86 13.4 +15.32% 169,044 215,797,652
2024-09-27 11.23 11.83 11.1 11.62 +4.78% 101,267 116,091,829
2024-09-26 10.95 11.13 10.87 11.09 +2.02% 57,625 63,343,453
2024-09-25 10.95 11.12 10.79 10.87 -0.09% 69,418 76,142,690
2024-09-24 10.76 10.92 10.51 10.88 +1.12% 54,523 58,769,624
2024-09-23 10.72 10.86 10.4 10.76 +1.8% 47,332 50,682,155
2024-09-20 10.48 10.59 10.36 10.57 +1.34% 34,146 35,772,688
2024-09-19 10.27 10.52 10.15 10.43 +2.46% 31,896 33,098,068
2024-09-18 10.31 10.5 9.98 10.18 -1.45% 32,451 32,904,550
2024-09-13 10.7 10.75 10.32 10.33 -3.37% 36,551 38,341,898
2024-09-12 10.76 10.86 10.61 10.69 +0.56% 33,831 36,345,426
2024-09-11 10.74 10.75 10.57 10.63 -1.02% 26,891 28,656,739
2024-09-10 10.4 10.8 10.22 10.74 +3.27% 38,329 40,400,801
2024-09-09 10.39 10.55 10.13 10.4 -0.19% 29,812 30,999,940
2024-09-06 10.87 10.95 10.38 10.42 -4.49% 45,093 47,868,428
2024-09-05 10.64 10.91 10.61 10.91 +3.02% 51,907 56,135,379
2024-09-04 10.72 10.75 10.5 10.59 -2.49% 44,318 47,092,702
2024-09-03 10.72 10.88 10.6 10.86 -0.28% 63,382 68,313,248
2024-09-02 10.67 11.3 10.53 10.89 +1.97% 101,243 110,783,583
2024-08-30 10.5 10.88 10.42 10.68 +2.2% 54,426 58,330,619
2024-08-29 10.37 10.52 10.15 10.45 +1.26% 37,696 39,195,452
2024-08-28 9.9 10.47 9.85 10.32 +3.51% 62,174 63,748,827
2024-08-27 10.71 10.82 9.95 9.97 -7.69% 71,203 73,435,026
2024-08-26 10.71 10.82 10.48 10.8 -0.46% 53,114 56,590,118
2024-08-23 10.96 11.18 10.4 10.85 -1.45% 82,331 88,813,112
2024-08-22 11.06 11.29 10.73 11.01 -2.57% 91,389 100,315,701
2024-08-21 10.77 11.4 10.63 11.3 +3.01% 135,776 150,515,962
2024-08-20 10.46 11.43 10.3 10.97 +3.69% 107,797 117,460,054
2024-08-19 10.5 10.75 10.42 10.58 +0.28% 48,511 51,527,915
2024-08-16 10.31 10.97 10.31 10.55 +2.33% 65,423 69,679,661
2024-08-15 10.18 10.39 9.99 10.31 +1.08% 33,111 33,906,472
2024-08-14 10.17 10.27 10.13 10.2 +0.59% 22,005 22,434,796
2024-08-13 10.03 10.19 9.96 10.14 +1.1% 20,354 20,504,694
2024-08-12 10.16 10.17 9.92 10.03 -1.18% 23,554 23,627,171
2024-08-09 10.38 10.46 10.1 10.15 -1.84% 30,875 31,691,041
2024-08-08 10.85 10.95 10.29 10.34 -3.36% 52,674 55,072,073
2024-08-07 10.58 10.84 10.54 10.7 +1.04% 49,861 53,310,840
2024-08-06 10.38 10.8 10.12 10.59 +4.23% 54,992 57,458,357
2024-08-05 10.52 10.93 10.1 10.16 -3.42% 73,341 78,031,883
2024-08-02 10.77 10.89 10.4 10.52 -3.31% 48,354 51,634,908
2024-08-01 10.75 11.04 10.75 10.88 +0.46% 44,955 49,030,000
2024-07-31 10.49 10.83 10.49 10.83 +2.36% 52,701 56,379,116
2024-07-30 10.52 10.7 10.44 10.58 +0.47% 44,864 47,450,764
2024-07-29 10.5 10.56 10.31 10.53 +0.1% 44,605 46,609,971
2024-07-26 10.22 10.58 10.16 10.52 +3.14% 51,883 53,823,545
2024-07-25 10.46 10.5 9.85 10.2 +1.29% 43,732 44,375,021
2024-07-24 10.22 10.36 10.06 10.07 -1.27% 40,128 40,854,724
2024-07-23 10.38 10.6 10.13 10.2 -0.78% 62,607 64,792,786
2024-07-22 10.09 10.37 10.06 10.28 +1.88% 41,652 42,696,598
2024-07-19 9.69 10.15 9.62 10.09 +4.13% 41,959 41,738,293
2024-07-18 9.73 9.81 9.41 9.69 -1.52% 38,054 36,397,715
2024-07-17 10.31 10.31 9.8 9.84 -3.91% 41,246 41,267,273
2024-07-16 10.19 10.4 10.1 10.24 -1.35% 41,502 42,458,892
2024-07-15 10.29 10.87 10.11 10.38 +1.27% 61,734 64,305,153
2024-07-12 10.4 10.65 10.22 10.25 -1.91% 39,896 41,353,043
2024-07-11 10.29 10.6 10.09 10.45 +3.88% 58,362 60,309,660
2024-07-10 9.95 10.49 9.9 10.06 +0.5% 38,883 39,567,967
2024-07-09 9.71 10.04 9.52 10.01 +2.88% 39,359 38,564,440
2024-07-08 10.06 10.15 9.69 9.73 -4.33% 32,075 31,499,883
2024-07-05 10.01 10.22 9.77 10.17 +1.7% 30,591 30,716,459
2024-07-04 10.4 10.5 9.98 10 -3.66% 42,266 42,925,170
2024-07-03 10.94 10.98 10.38 10.38 -5.72% 61,601 65,021,683
2024-07-02 10.81 11.14 10.8 11.01 +2.8% 65,532 72,061,099
2024-07-01 10.83 11.03 10.45 10.71 -1.11% 51,057 54,376,552
2024-06-28 10.64 11.08 10.61 10.83 +1.12% 69,396 75,778,167
2024-06-27 10.82 11.24 10.7 10.71 -4.03% 77,056 84,349,404
2024-06-26 10.64 11.6 10.52 11.16 +5.78% 93,530 102,878,616
2024-06-25 11.02 11.38 10.33 10.55 -5.89% 101,673 109,526,969
2024-06-24 11.55 11.61 11.03 11.21 -4.92% 104,207 117,605,326
2024-06-21 11.19 11.92 11.09 11.79 +3.88% 146,545 170,481,862
2024-06-20 11.31 11.62 10.86 11.35 -0.96% 128,293 143,233,439
2024-06-19 10.98 11.82 10.93 11.46 +5.33% 166,582 190,482,058
2024-06-18 10.15 10.95 10.06 10.88 +3.42% 106,706 113,450,937
2024-06-17 10.42 10.86 10.27 10.52 +1.15% 79,411 83,863,158
2024-06-14 10.23 10.4 10.16 10.4 +1.46% 43,361 44,498,805
2024-06-13 10.26 10.39 10 10.25 -0.87% 51,492 52,544,508
2024-06-12 10.16 10.45 10.05 10.34 +1.77% 54,352 56,049,538
2024-06-11 10.07 10.23 9.61 10.16 +0.59% 66,793 66,511,009
2024-06-07 10.01 10.9 9.95 10.1 +6.77% 101,847 105,203,582
2024-06-06 10.11 10.21 9.3 9.46 -6.15% 60,297 58,292,514
2024-06-05 10.19 10.3 9.95 10.08 -1.95% 45,494 46,001,236
2024-06-04 10.9 10.9 10.12 10.28 -6.12% 74,578 76,990,334
2024-06-03 11.45 11.45 10.74 10.95 -4.37% 58,094 64,177,099
2024-05-31 11.25 11.8 11.1 11.45 +1.06% 71,156 81,353,086
2024-05-30 11.64 11.72 11.22 11.33 -26.71% 59,504 67,904,521
2024-05-29 14.72 15.67 14.65 15.46 +3.83% 64,168 98,106,409
2024-05-28 15.08 15.13 14.74 14.89 -1.46% 30,935 46,229,770
2024-05-27 14.65 15.15 14.18 15.11 +3.64% 46,342 67,865,149
2024-05-24 15.06 15.16 14.49 14.58 -2.8% 44,511 65,501,712
2024-05-23 15.23 15.55 14.98 15 -0.6% 58,385 89,291,087
2024-05-22 15.17 15.29 14.91 15.09 -0.66% 40,475 61,188,630
2024-05-21 15.12 15.33 14.84 15.19 -0.91% 45,741 68,934,543
2024-05-20 15.65 15.95 15.21 15.33 -3.04% 69,488 107,956,778
2024-05-17 15.58 15.99 15.19 15.81 +1.87% 93,409 145,478,401
2024-05-16 14.66 15.52 14.66 15.52 +6.37% 90,718 137,372,467
2024-05-15 14.72 15.07 14.47 14.59 -1.42% 42,534 62,947,344
2024-05-14 15.2 15.3 14.77 14.8 -2.89% 52,606 78,831,954
2024-05-13 14.9 15.41 14.33 15.24 +1.6% 63,230 94,597,491
2024-05-10 15.48 15.74 14.89 15 -3.54% 68,410 103,600,877
2024-05-09 15.8 15.81 15.25 15.55 -2.26% 86,967 134,407,162
2024-05-08 15.5 16.14 15.02 15.91 +1.27% 126,295 198,594,515
2024-05-07 14.97 15.75 14.8 15.71 +5.08% 129,988 201,713,675
2024-05-06 14.86 15.13 14.75 14.95 +2.33% 78,571 117,379,525
2024-04-30 15.6 15.75 14.57 14.61 -8.57% 129,657 193,299,270
2024-04-29 15.4 16.12 15.25 15.98 +1.14% 135,616 214,110,408
2024-04-26 15.74 16.36 15.61 15.8 -4.93% 173,372 276,036,668
2024-04-25 16.88 17.83 16.2 16.62 -3.65% 185,994 314,902,031
2024-04-24 16.88 18.28 16.51 17.25 -9.97% 240,646 420,731,101
2024-04-23 16.71 19.5 15.61 19.16 +13.24% 308,036 525,993,316
2024-04-22 16.66 16.92 15.55 16.92 +20% 202,379 334,887,671
2024-04-19 13.03 14.1 13.03 14.1 +20% 21,586 30,198,763
2024-04-18 11.84 11.96 11.26 11.75 -0.25% 27,860 32,384,431
2024-04-17 10.59 11.82 10.59 11.78 +14.15% 34,387 39,422,004
2024-04-16 11.73 11.74 10.17 10.32 -13.64% 42,420 45,324,477
2024-04-15 12.82 13 11.68 11.95 -7.79% 39,159 47,640,954
2024-04-12 13.11 13.8 12.91 12.96 -1.07% 20,922 27,704,648
2024-04-11 12.97 13.41 12.85 13.1 +1.55% 24,707 32,526,256
2024-04-10 13.4 13.46 12.78 12.9 -4.09% 20,755 26,987,849
2024-04-09 13.2 13.52 13.2 13.45 +1.89% 19,174 25,648,903
2024-04-08 13.85 13.94 13.2 13.2 -5.1% 24,604 33,023,445
2024-04-03 14.36 14.36 13.55 13.91 -2.52% 27,315 37,763,926
2024-04-02 14.33 14.48 14.1 14.27 -0.7% 26,736 38,191,235
2024-04-01 14.15 14.37 14.13 14.37 +1.63% 26,381 37,574,893
2024-03-29 14.21 14.34 13.81 14.14 -1.12% 30,213 42,353,037
2024-03-28 13.33 14.42 13.33 14.3 +7.04% 40,107 56,243,179
2024-03-27 14.17 14.17 13.28 13.36 -5.05% 34,140 46,471,047
2024-03-26 14.15 14.38 13.8 14.07 -0.28% 36,137 51,013,240
2024-03-25 14.79 15.14 14.05 14.11 -4.66% 46,143 67,065,386
2024-03-22 15.19 15.28 14.54 14.8 -3.52% 42,939 63,901,776
2024-03-21 15.18 15.37 14.71 15.34 +0.85% 44,014 66,270,721
2024-03-20 14.6 15.4 14.6 15.21 +4.39% 47,990 71,794,223
2024-03-19 14.6 14.98 14.53 14.57 -1.55% 45,879 67,701,440
2024-03-18 13.88 14.93 13.83 14.8 +6.55% 55,265 80,030,361
2024-03-15 13.64 13.92 13.4 13.89 +1.02% 33,355 45,675,151
2024-03-14 14.13 14.2 13.46 13.75 -4.98% 54,727 75,619,182
2024-03-13 14.16 14.99 14.16 14.47 +3.95% 66,818 97,117,360
2024-03-12 14.37 14.88 13.55 13.92 +0.22% 45,975 64,085,395
2024-03-11 13.28 13.9 13.14 13.89 +4.51% 33,393 45,076,756
2024-03-08 12.88 13.34 12.87 13.29 +3.18% 29,699 39,015,729
2024-03-07 13.08 13.33 12.88 12.88 -1.53% 26,748 35,127,559
2024-03-06 12.82 13.19 12.7 13.08 +0.85% 25,830 33,550,606
2024-03-05 13.16 13.38 12.91 12.97 -2.11% 26,265 34,322,752
2024-03-04 13.45 13.67 12.8 13.25 -0.82% 30,343 39,919,872
2024-03-01 13.12 13.5 13 13.36 +2.53% 40,194 53,300,863
2024-02-29 12.35 13.19 12 13.03 +5.51% 51,631 66,035,765
2024-02-28 14.36 14.77 12.3 12.35 -14.24% 73,591 99,049,733
2024-02-27 13.51 14.65 13.42 14.4 +5.49% 47,299 67,197,171
2024-02-26 13.73 14.17 12.93 13.65 +1.41% 57,282 77,676,748
2024-02-23 12.49 13.5 12.36 13.46 +8.99% 58,564 75,384,060
2024-02-22 11.69 12.36 11.5 12.35 +8.33% 49,412 59,095,684
2024-02-21 10.85 11.88 10.7 11.4 +4.49% 42,396 48,439,922
2024-02-20 10.71 11.04 10.41 10.91 +1.49% 35,629 38,534,600
2024-02-19 9.88 11.35 9.88 10.75 +11.05% 68,349 73,650,270
2024-02-08 8.39 9.8 8.08 9.68 +16.21% 62,071 55,317,794
2024-02-07 9.38 9.38 8.2 8.33 -12.13% 71,436 61,436,578
2024-02-06 9.62 9.86 8.27 9.48 -3.76% 68,009 60,716,516
2024-02-05 11.88 11.88 9.56 9.85 -17.23% 53,901 54,819,101
2024-02-02 12.83 13.26 11.36 11.9 -7.25% 33,246 40,677,437
2024-02-01 13.04 13.17 12.34 12.83 -3.32% 31,313 39,855,044
2024-01-31 14.23 14.54 13.04 13.27 -6.81% 28,020 38,054,478
2024-01-30 14.85 14.89 14.24 14.24 -3.98% 17,039 24,779,025
2024-01-29 15.99 16.11 14.8 14.83 -6.67% 19,961 30,409,004
2024-01-26 16.18 16.53 15.81 15.89 -1.06% 15,360 24,739,786
2024-01-25 15.2 16.07 14.95 16.06 +6.64% 21,049 32,983,675
2024-01-24 15.04 15.26 14.4 15.06 +0.87% 19,410 28,881,092
2024-01-23 14.92 15.06 14.61 14.93 -1.52% 24,441 36,254,704
2024-01-22 16.36 16.6 15.01 15.16 -7.33% 21,946 34,580,707
2024-01-19 16.46 16.68 16.24 16.36 -0.61% 18,241 29,937,308
2024-01-18 16.55 16.98 16 16.46 -0.72% 22,699 37,021,198
2024-01-17 17.11 17.25 16.55 16.58 -2.47% 12,218 20,613,032
2024-01-16 17.32 17.35 16.71 17 -1.05% 17,777 30,089,364
2024-01-15 17.19 17.28 16.94 17.18 -0.41% 20,572 35,151,238
2024-01-12 17.76 18 17.21 17.25 -3.52% 20,668 36,162,293
2024-01-11 17.23 17.97 17.23 17.88 +3.77% 28,998 51,319,687
2024-01-10 17.74 17.74 17.11 17.23 -2.49% 16,347 28,347,334
2024-01-09 17.74 18.04 17.56 17.67 +0.45% 13,481 23,953,756
2024-01-08 17.94 18.22 17.59 17.59 -2.39% 19,380 34,571,516
2024-01-05 18.34 18.38 17.87 18.02 -1.74% 15,731 28,497,013
2024-01-04 18.49 18.6 18.2 18.34 -0.81% 16,770 30,812,385
2024-01-03 18.5 19.1 18.34 18.49 +0.16% 32,504 60,556,233
2024-01-02 18.18 18.62 17.92 18.46 +2.16% 27,173 49,836,847

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

чЩ╛хРИшВбф╗╜ 603102

近期数据

ц╖▒чЙйф╕ЪA 000011

近半年

ш┐кхУ▓хМ╗шНп-U 688192

近期数据

ф║СчЕдшГ╜ц║Р 600792

2022-2023两年

цАЭш┐ЫцЩ║шГ╜ 003025

2024年一季度

хСИхТМчзСцКА 688625

近半年

ф╕ншИ╣ц▒ЙхЕЙ 300847

2022-2023两年

щУЬчЙЫф┐бцБп 300895

近期数据

шпЪчЫКщАЪ 300430

2024年至今

щЗСчзНхнРщЕТ 600199

2023年全年

热门概念板块

医疗器械

ш┐ИчСЮхМ╗чЦЧ (300760)

近三个月
AI人工智能

цБТчФЯчФ╡хнР (600570)

2024年一季度
智能制造

хоЭф┐бш╜пф╗╢ (600845)

近三个月
虚拟现实
云计算

ф╕Ьш╜пщЫЖхЫв (600718)

2024年至今
5G通信

ф╕нхдйчзСцКА (600522)

2022-2023两年
储能电池
区块链

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