щжЦщГ╜хЬич║┐ 300846

数据更新至:

添加到对比分析

25.90 -13.44%

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

25.9
-13.44% -4.02
29.22
开盘价
29.68
最高价
24.8
最低价
1,080,163
成交量
数据更新至: 2025-03-25

技术指标

29.35
MA5 (5日均线)
28.92
MA10 (10日均线)
29.19
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 29.22 29.68 24.8 25.9 -13.44% 1,080,163 2,922,818,456
2025-03-24 30.08 31.33 28.24 29.92 -1.74% 1,145,670 3,432,555,050
2025-03-21 29.3 31.5 28 30.45 +3.22% 1,505,927 4,564,410,147
2025-03-20 30.99 33.83 29.5 29.5 -4.84% 1,562,832 4,920,754,889
2025-03-19 29.89 31.83 29.53 31 +3.71% 1,416,305 4,359,181,311
2025-03-18 28.56 29.89 27.66 29.89 +6.03% 1,293,914 3,756,867,797
2025-03-17 28.65 29.24 27.82 28.19 -2.76% 819,630 2,328,402,381
2025-03-14 26.16 29.41 25.07 28.99 +8.25% 1,197,358 3,313,583,066
2025-03-13 28.2 28.8 26.66 26.78 -6.36% 860,089 2,359,907,003
2025-03-12 28.21 30.47 28.19 28.6 +1.45% 1,330,180 3,906,089,039
2025-03-11 26.84 28.29 26.6 28.19 +1.33% 758,960 2,088,724,000
2025-03-10 27.63 29.26 27.35 27.82 -1.59% 830,260 2,361,499,324
2025-03-07 28.35 30.5 27.39 28.27 -3.18% 1,257,925 3,596,388,512
2025-03-06 28.58 30.7 28.17 29.2 +1.35% 1,438,870 4,216,975,331
2025-03-05 27.8 29.39 26.84 28.81 +4.2% 1,445,591 4,050,154,203
2025-03-04 28.17 28.66 25.88 27.65 -4.09% 1,468,599 3,971,286,500
2025-03-03 32.45 34.2 28.18 28.83 -7.36% 1,563,536 4,940,790,249
2025-02-28 32.5 34.95 29.78 31.12 -6.63% 1,419,470 4,519,577,204
2025-02-27 30.2 33.41 29.28 33.33 +6.62% 1,582,628 4,977,384,745
2025-02-26 28.23 32.62 27.96 31.26 +13.71% 1,840,115 5,497,059,023
2025-02-25 24.43 27.52 24.43 27.49 +7.3% 1,435,679 3,802,693,551
2025-02-24 25.78 25.97 24.11 25.62 -4.65% 1,260,007 3,158,816,303
2025-02-21 26.16 29.25 25.3 26.87 +4.63% 1,648,728 4,502,115,623
2025-02-20 26.09 26.99 25.54 25.68 -6.04% 1,216,838 3,167,546,170
2025-02-19 25 28.57 24.8 27.33 +9.67% 1,676,266 4,421,189,709
2025-02-18 24.52 25.06 23.54 24.92 -2.43% 1,154,690 2,805,031,107
2025-02-17 26.2 26.5 23.81 25.54 +3.4% 1,337,593 3,381,651,690
2025-02-14 25 27.77 24.45 24.7 -5.94% 1,766,036 4,592,260,856
2025-02-13 23.14 27.6 21.88 26.26 +14.17% 2,128,785 5,301,803,666
2025-02-12 22.44 24.2 22.44 23 +3.09% 1,610,387 3,737,151,116
2025-02-11 21.5 26.52 20.47 22.31 +0.41% 2,139,283 4,880,179,080
2025-02-10 20.11 22.22 19.4 22.22 +19.98% 1,888,094 3,914,243,666
2025-02-07 17.01 18.52 17.01 18.52 +20.03% 1,194,167 2,156,470,148
2025-02-06 14.8 16.27 14.38 15.43 +3.7% 1,291,634 1,974,554,194
2025-02-05 12.97 14.88 12.97 14.88 +20% 804,655 1,144,220,413
2025-01-27 13.21 13.36 12.39 12.4 -4.83% 266,668 339,422,699
2025-01-24 12.58 13.07 12.5 13.03 +2.92% 307,959 396,154,245
2025-01-23 12.81 13.2 12.65 12.66 +0.48% 323,819 418,487,399
2025-01-22 12.73 13.03 12.52 12.6 -2.55% 207,524 264,211,674
2025-01-21 12.88 13.13 12.59 12.93 +0.78% 285,412 366,731,979
2025-01-20 13.07 13.23 12.71 12.83 -0.7% 331,738 428,634,343
2025-01-17 13.5 13.67 12.75 12.92 -1.6% 417,691 545,775,080
2025-01-16 13.68 13.86 12.92 13.13 -2.16% 541,199 720,015,618
2025-01-15 13.85 14.49 13.23 13.42 +1.82% 863,047 1,187,413,307
2025-01-14 11.29 13.18 11.14 13.18 +20.04% 623,769 780,662,073
2025-01-13 10.82 11.07 10.57 10.98 -0.36% 155,454 169,075,005
2025-01-10 11.85 11.98 11 11.02 -7.55% 289,571 331,818,320
2025-01-09 11.9 12.53 11.89 11.92 -0.75% 266,060 322,635,565
2025-01-08 12.15 12.35 11.48 12.01 -2.36% 281,956 335,838,679
2025-01-07 12.05 12.38 11.82 12.3 +3.45% 224,064 271,352,648
2025-01-06 11.98 12.35 11.68 11.89 -3.33% 243,907 293,524,802
2025-01-03 14.15 14.2 12.24 12.3 -13.07% 524,333 685,367,027
2025-01-02 13.91 14.58 13.51 14.15 +1.73% 556,884 790,688,261
2024-12-31 14.13 14.45 13.81 13.91 -2.52% 418,576 589,001,324
2024-12-30 13.71 14.32 13.04 14.27 +6.18% 516,642 722,494,040
2024-12-27 13.55 14.16 13.4 13.44 -1.1% 297,602 410,054,684
2024-12-26 12.97 13.86 12.97 13.59 +4.3% 277,070 374,154,044
2024-12-25 13.7 13.79 12.67 13.03 -5.65% 272,083 356,357,201
2024-12-24 13.56 13.95 13.21 13.81 +2.3% 306,594 418,009,645
2024-12-23 14.48 14.7 13.4 13.5 -7.66% 394,954 551,808,592
2024-12-20 14.12 14.67 14.12 14.62 +1.18% 467,194 673,507,227
2024-12-19 13.12 14.5 13.09 14.45 +8.73% 592,480 835,458,062
2024-12-18 13.14 13.45 12.8 13.29 +1.14% 186,551 245,513,716
2024-12-17 13.76 13.76 13.06 13.14 -4.99% 228,298 304,182,180
2024-12-16 14.15 14.32 13.65 13.83 -2.67% 250,585 348,472,913
2024-12-13 14.19 14.7 14.13 14.21 -0.77% 417,831 604,351,695
2024-12-12 14.42 14.71 14.12 14.32 -0.69% 269,049 386,508,283
2024-12-11 13.95 14.46 13.95 14.42 +2.05% 299,332 427,298,546
2024-12-10 14.57 14.75 14.11 14.13 0% 363,870 522,636,450
2024-12-09 14.15 14.6 13.83 14.13 +0.21% 315,344 449,126,427
2024-12-06 13.89 14.25 13.57 14.1 +2.55% 350,683 489,403,889
2024-12-05 13.29 13.94 13.29 13.75 +3.07% 257,732 354,090,868
2024-12-04 13.68 13.88 13.2 13.34 -3.96% 253,822 343,031,779
2024-12-03 13.67 14.04 13.47 13.89 +0.8% 323,357 447,226,312
2024-12-02 13.53 13.78 13.52 13.78 +1.4% 252,581 345,254,321
2024-11-29 13.56 13.77 13.05 13.59 +1.34% 275,418 371,045,239
2024-11-28 13.56 13.83 13.33 13.41 -1.11% 236,240 320,149,557
2024-11-27 13.12 13.57 12.71 13.56 +3.43% 249,237 329,837,778
2024-11-26 13.41 13.72 13.08 13.11 -2.53% 197,429 263,463,779
2024-11-25 13.7 13.95 12.96 13.45 -1.25% 287,279 380,778,502
2024-11-22 14.15 14.85 13.58 13.62 -3.81% 507,206 726,194,450
2024-11-21 14 14.51 13.8 14.16 -0.7% 484,343 684,011,852
2024-11-20 12.7 14.83 12.65 14.26 +11.49% 573,795 793,073,464
2024-11-19 12.41 12.8 12.23 12.79 +2.9% 253,785 317,473,073
2024-11-18 14.01 14.24 12.31 12.43 -12.4% 452,557 586,509,246
2024-11-15 14.1 14.98 14.03 14.19 +1.07% 416,020 602,472,668
2024-11-14 14.69 15.18 14 14.04 -5.77% 375,973 544,695,499
2024-11-13 15.3 15.49 14.6 14.9 -4.91% 525,152 784,305,195
2024-11-12 15.3 16.5 14.99 15.67 +3.84% 952,436 1,516,903,712
2024-11-11 14.44 15.35 14.25 15.09 +7.17% 575,557 850,943,763
2024-11-08 14.03 14.36 13.95 14.08 +0.43% 391,918 556,043,501
2024-11-07 13.71 14.07 13.56 14.02 +0.43% 353,301 488,671,791
2024-11-06 13.95 14.4 13.7 13.96 -1.13% 476,168 669,729,061
2024-11-05 13.49 14.56 13.49 14.12 +3.22% 458,401 643,072,059
2024-11-04 13.51 13.95 13.38 13.68 -2.77% 413,389 563,465,825
2024-11-01 15.28 16.2 13.99 14.07 -9.52% 722,798 1,094,740,880
2024-10-31 15.12 16.43 14.53 15.55 +0.13% 987,314 1,510,299,968
2024-10-30 14.82 15.97 14.36 15.53 +3.05% 972,135 1,490,648,015
2024-10-29 16.78 17.12 15.07 15.07 +1.28% 1,539,932 2,472,998,991
2024-10-28 13 14.88 13 14.88 +20% 1,038,868 1,475,908,210
2024-10-25 12.1 12.88 11.94 12.4 +3.94% 306,146 377,684,119
2024-10-24 12.01 12.19 11.7 11.93 -3.95% 273,538 325,192,797
2024-10-23 12.7 12.97 12.33 12.42 +0.32% 260,504 327,134,704
2024-10-22 12.46 12.73 12.2 12.38 -1.28% 281,322 351,475,118
2024-10-21 12.16 12.78 12.13 12.54 +3.81% 331,705 414,645,366
2024-10-18 11.75 12.39 11.63 12.08 +2.2% 296,838 357,148,192
2024-10-17 11.87 12.1 11.7 11.82 +1.46% 237,132 283,339,593
2024-10-16 11.22 11.82 11.2 11.65 +1.04% 166,474 193,237,682
2024-10-15 11.75 12.16 11.4 11.53 -1.71% 258,591 306,970,128
2024-10-14 11.29 11.77 11.06 11.73 +3.99% 198,684 227,572,028
2024-10-11 11.7 12.01 11.1 11.28 -5.84% 206,738 236,531,379
2024-10-10 12.6 12.82 11.85 11.98 +0.34% 272,546 332,592,666
2024-10-09 13.11 13.24 11.88 11.94 -15.32% 461,758 585,317,422
2024-10-08 14.5 14.5 12.66 14.1 +15.76% 583,690 798,913,855
2024-09-30 11.05 12.5 10.98 12.18 +15.12% 512,260 597,582,950
2024-09-27 10.05 10.88 10.02 10.58 +6.87% 304,397 318,214,349
2024-09-26 9.65 9.9 9.62 9.9 +2.38% 145,377 142,367,322
2024-09-25 9.54 9.93 9.54 9.67 +1.58% 168,059 163,817,145
2024-09-24 9.19 9.54 9.09 9.52 +3.7% 159,905 149,592,682
2024-09-23 9.4 9.4 9.13 9.18 -1.61% 127,774 117,652,144
2024-09-20 9.2 9.48 9.18 9.33 +0.86% 101,624 95,147,679
2024-09-19 8.96 9.4 8.83 9.25 +3.93% 99,419 91,159,631
2024-09-18 8.89 9.07 8.77 8.9 -1.44% 65,473 58,292,572
2024-09-13 9.58 9.64 9.03 9.03 -3.83% 118,638 109,302,992
2024-09-12 9.34 9.52 9.34 9.39 +0.32% 61,562 58,113,342
2024-09-11 9.37 9.44 9.26 9.36 -0.85% 51,947 48,501,291
2024-09-10 9.14 9.5 8.99 9.44 +3.51% 94,965 88,184,123
2024-09-09 9.06 9.21 8.98 9.12 -0.98% 52,184 47,463,745
2024-09-06 9.35 9.48 9.18 9.21 -1.39% 60,911 56,702,731
2024-09-05 9.18 9.4 9.17 9.34 +2.08% 54,827 50,940,953
2024-09-04 9.21 9.32 9.12 9.15 -1.61% 47,149 43,414,235
2024-09-03 9.06 9.32 9.06 9.3 +2.09% 64,717 59,683,442
2024-09-02 9.24 9.38 9.08 9.11 -2.46% 74,817 68,907,721
2024-08-30 8.96 9.6 8.96 9.34 +4.59% 131,827 122,669,005
2024-08-29 8.65 9.04 8.62 8.93 +2.29% 62,213 55,150,128
2024-08-28 8.65 8.83 8.5 8.73 0% 57,212 49,581,924
2024-08-27 8.91 9.04 8.68 8.73 -3.54% 78,928 69,633,471
2024-08-26 9.08 9.13 8.91 9.05 -0.22% 48,692 44,010,901
2024-08-23 8.9 9.2 8.9 9.07 +0.89% 70,591 64,047,943
2024-08-22 9.07 9.34 8.89 8.99 -2.28% 112,713 102,580,909
2024-08-21 9.58 9.87 9.2 9.2 -2.54% 159,826 152,260,249
2024-08-20 9.32 9.57 9.17 9.44 +0.75% 118,958 111,000,706
2024-08-19 9.28 9.57 9.18 9.37 +0.54% 78,881 73,935,134
2024-08-16 9.42 9.54 9.31 9.32 -1.17% 74,705 70,259,778
2024-08-15 9.28 9.5 9.18 9.43 +1.62% 81,768 76,844,571
2024-08-14 9.21 9.33 9.13 9.28 +0.65% 55,562 51,464,609
2024-08-13 9.15 9.3 9.01 9.22 +1.88% 53,824 49,274,245
2024-08-12 9.16 9.24 8.99 9.05 -1.31% 50,238 45,522,649
2024-08-09 9.3 9.44 9.16 9.17 -1.29% 60,139 55,730,383
2024-08-08 9.52 9.52 9.18 9.29 -2.42% 83,174 77,354,484
2024-08-07 9.42 9.74 9.37 9.52 +1.17% 101,121 96,844,247
2024-08-06 9.47 9.52 9.26 9.41 +1.84% 80,460 75,380,535
2024-08-05 9.6 9.82 9.24 9.24 -5.42% 139,187 132,121,973
2024-08-02 9.95 10.2 9.67 9.77 -2.79% 184,389 183,023,566
2024-08-01 9.88 10.53 9.7 10.05 +4.15% 314,009 318,839,017
2024-07-31 9.36 9.68 9.33 9.65 +3.54% 127,710 121,834,745
2024-07-30 9.3 9.4 9.19 9.32 -0.11% 51,587 48,010,594
2024-07-29 9.3 9.38 9.13 9.33 +0.86% 79,519 73,828,869
2024-07-26 8.96 9.48 8.95 9.25 +3.35% 99,538 92,075,803
2024-07-25 8.8 9.09 8.8 8.95 +0.34% 55,086 49,270,477
2024-07-24 9.32 9.32 8.9 8.92 -2.09% 78,695 71,109,520
2024-07-23 9.37 9.42 9.06 9.11 -2.46% 64,734 59,966,893
2024-07-22 9.26 9.44 9.22 9.34 +0.97% 71,944 67,217,669
2024-07-19 9.16 9.35 9.11 9.25 +0.76% 66,941 62,040,457
2024-07-18 9.1 9.28 8.98 9.18 -2.55% 114,808 104,423,549
2024-07-17 9.62 9.94 9.42 9.42 -2.89% 129,538 125,405,388
2024-07-16 9.6 9.76 9.36 9.7 -1.32% 179,490 171,835,291
2024-07-15 9.8 10.13 9.43 9.83 +1.97% 213,929 209,473,173
2024-07-12 9.62 9.92 9.43 9.64 +1.05% 137,585 132,880,590
2024-07-11 9.57 9.62 9.42 9.54 +2.58% 63,746 60,603,202
2024-07-10 9.31 9.52 9.23 9.3 -0.43% 56,588 53,046,830
2024-07-09 9.04 9.35 8.86 9.34 +3.32% 78,521 71,758,244
2024-07-08 9.33 9.35 9.01 9.04 -3.11% 54,063 49,242,815
2024-07-05 9.1 9.4 9 9.33 +2.08% 65,172 60,420,072
2024-07-04 9.47 9.59 9.13 9.14 -3.99% 64,595 60,042,252
2024-07-03 9.56 9.63 9.4 9.52 -0.63% 68,422 65,088,468
2024-07-02 9.33 9.69 9.26 9.58 +2.68% 100,911 96,752,666
2024-07-01 9.25 9.37 9.1 9.33 -0.32% 69,427 63,975,597
2024-06-28 9.48 9.63 9.3 9.36 -1.99% 100,089 94,938,634
2024-06-27 9.63 9.8 9.5 9.55 -1.85% 126,987 122,725,316
2024-06-26 8.87 9.78 8.71 9.73 +10.57% 158,596 148,890,796
2024-06-25 8.89 9.02 8.67 8.8 -0.9% 58,152 51,355,391
2024-06-24 9.2 9.21 8.81 8.88 -4.31% 79,547 71,304,362
2024-06-21 9.37 9.42 9.18 9.28 -1.49% 60,670 56,454,370
2024-06-20 9.73 9.87 9.4 9.42 -3.68% 82,376 79,028,551
2024-06-19 9.82 9.98 9.75 9.78 +0.72% 82,322 81,116,927
2024-06-18 9.49 9.74 9.48 9.71 +2.1% 67,531 65,303,189
2024-06-17 9.58 9.59 9.44 9.51 -0.73% 48,527 46,217,606
2024-06-14 9.51 9.6 9.34 9.58 +0.95% 53,808 51,138,537
2024-06-13 9.59 9.65 9.46 9.49 -0.63% 64,202 61,334,897
2024-06-12 9.43 9.64 9.38 9.55 +1.38% 79,703 76,067,611
2024-06-11 9.26 9.46 9.05 9.42 +1.4% 68,356 63,708,450
2024-06-07 9.3 9.43 9.15 9.29 +2.09% 73,453 68,290,143
2024-06-06 9.77 9.95 9.04 9.1 -7.14% 152,035 141,658,865
2024-06-05 9.88 10.02 9.78 9.8 -1.31% 51,201 50,724,099
2024-06-04 10.12 10.13 9.7 9.93 -2.26% 86,254 85,227,841
2024-06-03 10.33 10.44 10.07 10.16 -1.65% 62,789 63,986,402
2024-05-31 10.08 10.35 10.08 10.33 +2.68% 81,236 83,270,270
2024-05-30 10.16 10.17 9.99 10.06 -0.89% 49,104 49,444,384
2024-05-29 10.15 10.3 10.08 10.15 0% 52,845 53,731,581
2024-05-28 10.4 10.42 10.14 10.15 -2.12% 57,940 59,435,840
2024-05-27 10.32 10.43 10.09 10.37 +0.97% 60,529 61,919,578
2024-05-24 10.51 10.63 10.23 10.27 -2.28% 75,009 78,002,601
2024-05-23 10.95 10.95 10.45 10.51 -2.87% 97,572 103,575,631
2024-05-22 10.84 10.85 10.67 10.82 +0.46% 52,472 56,529,216
2024-05-21 11.05 11.05 10.75 10.77 -1.91% 68,930 74,811,965
2024-05-20 10.9 11.08 10.77 10.98 +0.55% 71,874 78,521,109
2024-05-17 10.81 10.95 10.61 10.92 +1.49% 81,397 88,160,965
2024-05-16 10.85 10.92 10.73 10.76 0% 66,691 72,169,434
2024-05-15 10.85 11.05 10.64 10.76 -0.46% 86,838 94,346,571
2024-05-14 10.68 10.86 10.61 10.81 +2.95% 82,007 88,115,652
2024-05-13 10.86 10.87 10.47 10.5 -4.37% 84,376 89,264,391
2024-05-10 11.04 11.16 10.64 10.98 +0.18% 101,852 110,924,661
2024-05-09 10.9 11.05 10.9 10.96 +0.37% 66,767 73,315,859
2024-05-08 11.2 11.21 10.85 10.92 -3.02% 105,177 115,250,470
2024-05-07 11.2 11.46 11.14 11.26 +0.09% 91,718 103,364,734
2024-05-06 11.55 11.6 11.16 11.25 -0.18% 117,894 133,513,606
2024-04-30 11.2 11.42 11.05 11.27 +0.71% 149,991 168,891,085
2024-04-29 10.89 11.27 10.89 11.19 +1.54% 181,641 202,799,220
2024-04-26 11.14 11.32 10.91 11.02 +6.06% 231,118 256,319,579
2024-04-25 10.5 10.63 10.36 10.39 -1.7% 108,693 113,852,741
2024-04-24 10.05 10.61 10 10.57 +5.91% 160,762 166,778,435
2024-04-23 9.96 10.11 9.84 9.98 +1.63% 92,206 92,161,343
2024-04-22 9.71 9.89 9.43 9.82 -0.2% 97,736 95,136,552
2024-04-19 10.05 10.05 9.77 9.84 -2.09% 97,948 96,672,932
2024-04-18 10.18 10.33 9.91 10.05 -2.52% 166,139 167,566,689
2024-04-17 9.65 10.33 9.65 10.31 +9.45% 155,636 157,886,982
2024-04-16 10.3 10.48 9.4 9.42 -9.51% 173,531 168,924,591
2024-04-15 11.03 11.17 10.16 10.41 -5.45% 152,408 161,199,160
2024-04-12 11.23 11.38 11 11.01 -2.22% 101,879 113,550,159
2024-04-11 11.1 11.47 11.01 11.26 +1.26% 111,060 125,313,473
2024-04-10 11.56 11.59 11 11.12 -4.14% 117,968 132,043,269
2024-04-09 11.52 11.74 11.36 11.6 +0.43% 88,219 101,855,031
2024-04-08 11.53 11.72 11.23 11.55 -0.52% 120,196 138,723,195
2024-04-03 12.12 12.19 11.5 11.61 -4.13% 166,184 194,272,944
2024-04-02 12.67 12.7 12.01 12.11 -4.27% 184,557 225,594,011
2024-04-01 12.49 12.77 12.49 12.65 +1.85% 141,878 179,287,315
2024-03-29 12.46 12.77 12.05 12.42 -0.4% 183,452 226,835,021
2024-03-28 11.85 12.68 11.83 12.47 +4.7% 273,258 339,987,940
2024-03-27 12.8 12.9 11.91 11.91 -8.67% 311,191 381,409,003
2024-03-26 13.8 14.08 12.93 13.04 -6.52% 397,044 534,733,689
2024-03-25 14.52 15.4 13.9 13.95 -4.06% 537,491 790,892,020
2024-03-22 13.94 14.69 13.61 14.54 +5.13% 572,561 815,971,404
2024-03-21 13.5 14.64 13.42 13.83 +1.47% 435,881 612,425,688
2024-03-20 13.13 13.8 13.13 13.63 +3.57% 369,955 501,508,982
2024-03-19 13.24 13.46 13.1 13.16 -0.15% 231,370 306,840,871
2024-03-18 13.02 13.19 12.91 13.18 +1.38% 200,160 262,118,884
2024-03-15 12.8 13 12.5 13 +1.64% 181,329 231,431,996
2024-03-14 12.91 13.03 12.51 12.79 -1.99% 206,308 264,484,071
2024-03-13 13.1 13.25 12.9 13.05 +0.62% 256,112 335,244,005
2024-03-12 13.07 13.29 12.83 12.97 -0.84% 220,972 288,029,156
2024-03-11 12.8 13.09 12.6 13.08 -0.76% 245,756 315,831,588
2024-03-08 12.79 13.7 12.38 13.18 +3.94% 353,634 460,036,614
2024-03-07 13.03 13.35 12.64 12.68 -0.47% 300,904 390,822,477
2024-03-06 12.55 12.92 12.5 12.74 -0.08% 199,339 253,869,558
2024-03-05 12.85 13.1 12.62 12.75 -2.97% 276,918 356,382,861
2024-03-04 13.32 13.45 12.74 13.14 +1% 346,422 453,818,336
2024-03-01 12.61 13.48 12.55 13.01 +4.92% 403,200 520,766,990
2024-02-29 11.4 12.45 11.4 12.4 +7.83% 321,487 389,119,345
2024-02-28 12.76 13.05 11.48 11.5 -11.06% 435,825 541,157,286
2024-02-27 12.3 12.98 12.06 12.93 +4.44% 386,552 486,107,949
2024-02-26 12.1 12.56 12.01 12.38 +0.65% 372,468 459,525,060
2024-02-23 12.35 12.36 11.9 12.3 -0.08% 465,392 565,433,062
2024-02-22 10.82 12.55 10.8 12.31 +17.69% 560,275 672,920,962
2024-02-21 10.4 10.85 10.2 10.46 -1.13% 253,235 268,605,802
2024-02-20 10.55 10.8 10.2 10.58 +0.86% 288,225 305,208,668
2024-02-19 9.67 10.57 9.55 10.49 +15.02% 301,171 304,570,165
2024-02-08 8.45 9.12 8.45 9.12 +9.09% 199,948 175,522,501
2024-02-07 8.55 8.96 8.2 8.36 -1.99% 216,819 186,825,833
2024-02-06 8.06 8.85 7.57 8.53 +4.15% 219,683 180,328,604
2024-02-05 9.44 9.45 8.13 8.19 -14.6% 256,659 220,113,458
2024-02-02 10.25 10.53 9.18 9.59 -5.89% 186,852 183,242,102
2024-02-01 10.28 10.52 9.96 10.19 -1.45% 150,893 154,704,996
2024-01-31 11.08 11.19 10.29 10.34 -8.01% 178,334 190,910,106
2024-01-30 11.42 11.73 11.19 11.24 -2.77% 101,187 115,632,407
2024-01-29 12.4 12.44 11.55 11.56 -5.94% 126,105 149,752,626
2024-01-26 12.5 12.65 12.24 12.29 -1.21% 122,223 151,950,235
2024-01-25 12.04 12.54 11.8 12.44 +3.24% 160,076 196,106,346
2024-01-24 12.02 12.15 11.5 12.05 +0.5% 128,281 151,786,153
2024-01-23 11.7 12.09 11.63 11.99 +2.48% 128,688 152,844,966
2024-01-22 12.6 12.7 11.6 11.7 -7.07% 142,504 172,728,831
2024-01-19 12.91 13.19 12.58 12.59 -2.78% 116,318 149,460,784
2024-01-18 12.68 12.98 12.39 12.95 +1.97% 134,300 170,209,685
2024-01-17 12.95 13.08 12.7 12.7 -2.31% 71,158 91,812,628
2024-01-16 13.15 13.22 12.75 13 -1.14% 105,878 136,573,920
2024-01-15 13.25 13.36 13.07 13.15 -1.2% 65,613 86,617,861
2024-01-12 13.54 13.69 13.31 13.31 -2.2% 91,270 122,593,434
2024-01-11 13.15 13.68 13.15 13.61 +4.21% 142,150 192,261,634
2024-01-10 13.45 13.55 13 13.06 -2.9% 103,368 136,519,906
2024-01-09 13.7 13.79 13.32 13.45 +0.07% 114,006 154,421,968
2024-01-08 13.74 13.85 13.4 13.44 -2.25% 98,963 134,312,675
2024-01-05 14.37 14.37 13.65 13.75 -4.84% 200,403 280,139,967
2024-01-04 13.9 14.56 13.69 14.45 +3.88% 233,903 331,732,143
2024-01-03 13.87 13.98 13.62 13.91 -0.07% 109,252 151,001,029
2024-01-02 14.23 14.37 13.88 13.92 -2.59% 124,469 174,561,166

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

щАЯш╛╛шВбф╗╜ 001277

2022-2023两年

хдзхХЖшВбф╗╜ 600694

近期数据

шЛ▒хПпчСЮ 300713

2022-2023两年

ч┤лщЗСчЯ┐ф╕Ъ 601899

近半年

чЖКчМлф╣│хУБ 300898

2023年全年

шБФх╗║хЕЙчФ╡ 300269

2024年至今

хНЪшЕ╛шВбф╗╜ 300363

近三个月

STщФжц╕п 600190

近期数据

ф╕Зщб║цЦ░цЭР 300057

2022-2023两年

хРИчЫЫчбЕф╕Ъ 603260

近三个月

热门概念板块

光伏产业
芯片

хЫ╜ц░СцКАцЬп (300077)

2024年一季度
新能源汽车
云计算

ф╕нчзСхИЫш╛╛ (300496)

2022-2023两年
虚拟现实

хИйф║Ъх╛╖ (300296)

2024年一季度
数字经济

цБТчФЯчФ╡хнР (600570)

近半年
智能制造

чФихПЛч╜Сч╗Ь (600588)

2023年全年
AI人工智能

щЧ╗ц│░чзСцКА (600745)

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