ф╕нхЕ░чОпф┐Э 300854

数据更新至:

添加到对比分析

12.84 -0.70%

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

12.84
-0.7% -0.09
12.93
开盘价
12.99
最高价
12.58
最低价
20,177
成交量
数据更新至: 2025-03-25

技术指标

13.55
MA5 (5日均线)
13.76
MA10 (10日均线)
13.56
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 12.93 12.99 12.58 12.84 -0.7% 20,177 25,733,362
2025-03-24 13.77 13.99 12.66 12.93 -6.51% 50,521 66,603,840
2025-03-21 14.05 14.05 13.58 13.83 -1.64% 21,890 30,261,368
2025-03-20 14.04 14.19 13.83 14.06 -0.21% 21,717 30,447,213
2025-03-19 14.23 14.36 14 14.09 -1.95% 24,540 34,754,511
2025-03-18 14.25 14.47 14.14 14.37 +0.21% 30,407 43,344,501
2025-03-17 13.9 14.49 13.73 14.34 +3.17% 48,303 68,611,263
2025-03-14 13.58 13.92 13.36 13.9 +2.66% 28,025 38,222,572
2025-03-13 13.62 13.72 13.29 13.54 -0.81% 23,414 31,515,250
2025-03-12 13.68 13.72 13.52 13.65 0% 14,024 19,118,191
2025-03-11 13.5 13.68 13.31 13.65 +0.22% 17,731 23,990,756
2025-03-10 13.37 13.73 13.37 13.62 +1.19% 18,383 25,026,408
2025-03-07 13.65 13.77 13.38 13.46 -1.39% 17,175 23,252,760
2025-03-06 13.39 13.71 13.11 13.65 +3.1% 28,563 38,635,944
2025-03-05 13.5 13.51 13.04 13.24 -0.6% 16,870 22,299,553
2025-03-04 13.09 13.36 12.98 13.32 +1.68% 14,691 19,453,134
2025-03-03 13.03 13.25 12.9 13.1 +1.71% 16,760 21,962,277
2025-02-28 13.25 13.26 12.85 12.88 -2.5% 18,711 24,337,708
2025-02-27 13.43 13.54 12.99 13.21 -1.56% 26,069 34,374,320
2025-02-26 13.41 13.52 13.28 13.42 +0.52% 15,233 20,476,943
2025-02-25 13.38 13.49 13.25 13.35 -1.04% 12,954 17,290,994
2025-02-24 13.18 13.53 13.1 13.49 +2.2% 21,132 28,297,462
2025-02-21 13.31 13.4 13.06 13.2 -1.2% 18,461 24,308,295
2025-02-20 13.33 13.47 13.2 13.36 +0.45% 15,403 20,538,056
2025-02-19 13.1 13.39 13.01 13.3 +1.37% 13,648 18,120,451
2025-02-18 13.64 13.64 12.99 13.12 -2.81% 14,966 19,768,269
2025-02-17 13.25 13.66 13.11 13.5 +1.73% 16,288 21,891,653
2025-02-14 13.19 13.42 13.1 13.27 +0.23% 11,976 15,874,936
2025-02-13 13.55 13.55 13.18 13.24 -1.78% 12,005 15,979,875
2025-02-12 13.41 13.55 13.17 13.48 +0.52% 11,775 15,828,343
2025-02-11 13.43 13.5 13.28 13.41 +0.07% 10,595 14,189,907
2025-02-10 13.31 13.45 13.16 13.4 +0.75% 15,529 20,702,878
2025-02-07 13.38 13.57 13.1 13.3 -0.23% 19,277 25,792,110
2025-02-06 13.28 13.41 13.05 13.33 +0.98% 21,729 28,814,675
2025-02-05 12.89 13.4 12.88 13.2 +2.48% 20,066 26,448,683
2025-01-27 12.74 13.09 12.73 12.88 +1.42% 21,726 28,106,275
2025-01-24 12.47 12.75 12.42 12.7 +1.28% 15,954 20,029,359
2025-01-23 12.53 12.82 12.45 12.54 +1.29% 18,328 23,251,946
2025-01-22 12.46 12.46 12.18 12.38 -0.64% 9,850 12,145,026
2025-01-21 12.71 12.78 12.25 12.46 -1.5% 22,640 28,176,052
2025-01-20 12.27 12.7 12.12 12.65 +3.27% 19,344 24,232,858
2025-01-17 12.38 12.38 12.12 12.25 -0.81% 11,964 14,631,329
2025-01-16 12.46 12.7 12.2 12.35 -0.56% 13,446 16,657,646
2025-01-15 12.4 12.65 12.14 12.42 +1.22% 24,208 29,909,997
2025-01-14 11.65 12.3 11.61 12.27 +6.79% 25,456 30,581,215
2025-01-13 11.4 11.64 11.05 11.49 +0.52% 19,508 22,140,468
2025-01-10 11.83 12.05 11.43 11.43 -3.87% 17,849 20,911,633
2025-01-09 12.04 12.04 11.76 11.89 -0.08% 15,499 18,440,499
2025-01-08 11.94 12.09 11.43 11.9 -0.17% 23,832 28,219,701
2025-01-07 11.42 11.92 11.32 11.92 +5.39% 23,990 27,937,787
2025-01-06 11.3 11.49 10.6 11.31 -0.7% 20,957 23,453,407
2025-01-03 12.12 12.23 11.36 11.39 -5.79% 28,049 32,866,599
2025-01-02 12.2 12.69 12 12.09 -1.06% 21,044 25,979,451
2024-12-31 12.54 12.77 12.16 12.22 -2% 16,894 21,004,921
2024-12-30 12.78 12.87 12.22 12.47 -3.11% 16,955 21,207,825
2024-12-27 12.63 13.11 12.63 12.87 +1.9% 17,396 22,494,842
2024-12-26 12.38 12.88 12.38 12.63 +2.18% 22,583 28,599,859
2024-12-25 12.7 12.78 12.12 12.36 -3.59% 25,461 31,514,419
2024-12-24 13.2 13.27 12.63 12.82 -0.31% 28,380 36,579,554
2024-12-23 14.13 14.13 12.79 12.86 -9.05% 44,463 59,025,545
2024-12-20 13.74 14.23 13.6 14.14 +3.21% 20,926 29,436,284
2024-12-19 13.85 13.95 13.54 13.7 -1.44% 17,222 23,595,235
2024-12-18 13.98 14.18 13.21 13.9 -0.57% 23,621 32,683,093
2024-12-17 15 15.07 13.81 13.98 -6.8% 30,832 43,916,563
2024-12-16 15.11 15.44 14.83 15 -1.32% 27,109 40,832,686
2024-12-13 14.83 15.59 14.7 15.2 +1.54% 36,598 55,401,811
2024-12-12 14.38 15.07 14.29 14.97 +4.1% 33,112 48,883,300
2024-12-11 14.44 14.5 14.21 14.38 +0.21% 22,051 31,546,697
2024-12-10 14.49 15.49 14.3 14.35 +0.99% 36,679 53,474,262
2024-12-09 14.07 14.51 13.81 14.21 +1.07% 42,531 60,339,137
2024-12-06 14 14.15 13.85 14.06 +0.43% 16,707 23,429,545
2024-12-05 13.77 14.09 13.71 14 +1.3% 17,747 24,762,544
2024-12-04 14.11 14.2 13.72 13.82 -2.88% 24,677 34,425,867
2024-12-03 14.01 14.28 13.79 14.23 +1.57% 24,526 34,539,163
2024-12-02 13.96 14.08 13.87 14.01 +1.97% 21,451 29,981,256
2024-11-29 13.68 13.84 13.4 13.74 +0.59% 27,234 37,172,260
2024-11-28 13.44 13.94 13.33 13.66 +2.63% 34,809 47,716,504
2024-11-27 13.35 13.36 12.69 13.31 +0.23% 26,713 34,721,768
2024-11-26 13.69 13.69 13.2 13.28 -1.63% 21,117 28,255,461
2024-11-25 13.09 13.56 13.03 13.5 +3.13% 27,405 36,478,333
2024-11-22 13.66 13.8 13.06 13.09 -4.66% 19,945 26,907,425
2024-11-21 13.67 13.87 13.5 13.73 +0.73% 19,892 27,207,275
2024-11-20 13.3 13.71 13.3 13.63 +2.1% 18,199 24,692,687
2024-11-19 13.09 13.39 12.95 13.35 +1.99% 18,023 23,709,514
2024-11-18 13.48 13.7 12.89 13.09 -2.09% 28,465 37,707,804
2024-11-15 13.69 13.95 13.35 13.37 -2.76% 20,022 27,414,234
2024-11-14 14.31 14.31 13.66 13.75 -3.24% 19,979 27,826,409
2024-11-13 14.11 14.36 13.84 14.21 +0.78% 22,905 32,294,616
2024-11-12 14.25 14.5 14.01 14.1 -0.84% 35,297 50,336,980
2024-11-11 13.92 14.32 13.78 14.22 +1.94% 29,994 42,147,681
2024-11-08 13.89 14.14 13.69 13.95 +1.23% 35,960 50,146,383
2024-11-07 13.18 13.79 13.18 13.78 +3.84% 32,415 44,007,018
2024-11-06 13.4 13.4 13.1 13.27 +0.08% 28,742 38,190,320
2024-11-05 13 13.45 12.93 13.26 +2.63% 28,250 37,305,689
2024-11-04 12.66 12.96 12.45 12.92 +1.97% 25,883 33,073,851
2024-11-01 13.3 13.37 12.59 12.67 -4.67% 38,146 49,120,670
2024-10-31 13.12 13.45 13.03 13.29 +1.3% 42,176 55,900,543
2024-10-30 13.37 13.5 12.84 13.12 -2.81% 38,119 49,927,863
2024-10-29 13.78 14.08 13.36 13.5 -1.82% 36,780 50,136,274
2024-10-28 13.65 13.78 13.36 13.75 +3.07% 30,215 41,187,098
2024-10-25 12.95 13.38 12.95 13.34 +3.25% 28,183 37,337,357
2024-10-24 12.88 12.98 12.75 12.92 +0.08% 16,862 21,701,589
2024-10-23 13.03 13.41 12.8 12.91 -0.77% 28,085 36,548,023
2024-10-22 12.8 13.03 12.55 13.01 +1.88% 28,392 36,470,779
2024-10-21 12.6 12.84 12.59 12.77 +1.27% 32,346 41,128,337
2024-10-18 12.26 12.85 12.18 12.61 +2.27% 33,537 41,858,107
2024-10-17 12.59 12.73 12.3 12.33 -1.12% 27,968 34,942,478
2024-10-16 12.27 12.68 12.21 12.47 -0.24% 27,175 33,960,171
2024-10-15 12.75 12.77 12.34 12.5 -3.03% 39,678 49,763,157
2024-10-14 12.33 12.95 12.14 12.89 +7.42% 53,698 67,388,738
2024-10-11 12.76 12.76 11.82 12 -6.47% 47,463 58,021,005
2024-10-10 12.54 13.8 12.41 12.83 +5.42% 63,063 81,879,738
2024-10-09 13.2 13.3 12.17 12.17 -11.17% 61,379 78,305,057
2024-10-08 14.84 14.85 12.88 13.7 +8.3% 77,718 106,378,879
2024-09-30 11.6 12.85 11.42 12.65 +12.44% 66,528 80,960,006
2024-09-27 11.05 11.48 10.82 11.25 +4.94% 37,849 41,949,555
2024-09-26 10.53 10.73 10.5 10.72 +1.8% 22,891 24,330,924
2024-09-25 10.56 10.76 10.46 10.53 +0.86% 24,885 26,423,445
2024-09-24 10.2 10.45 10.08 10.44 +3.47% 25,444 26,195,070
2024-09-23 10.13 10.23 9.98 10.09 -0.2% 14,147 14,298,747
2024-09-20 10.31 10.34 10.02 10.11 -1.27% 20,633 20,829,715
2024-09-19 9.93 10.3 9.91 10.24 +3.54% 26,825 27,246,917
2024-09-18 10.34 10.42 9.71 9.89 -3.04% 27,348 27,091,700
2024-09-13 10.33 10.43 10.17 10.2 -0.97% 19,594 20,179,321
2024-09-12 10.26 10.45 10.26 10.3 -0.39% 15,256 15,825,791
2024-09-11 10.35 10.49 10.28 10.34 -0.86% 18,713 19,390,412
2024-09-10 10.33 10.46 10.2 10.43 +1.66% 23,045 23,915,320
2024-09-09 10.34 10.49 10.04 10.26 +0.2% 18,064 18,589,531
2024-09-06 10.38 10.52 10.22 10.24 -1.35% 18,235 18,815,626
2024-09-05 10.25 10.44 10.25 10.38 +0.87% 15,741 16,264,369
2024-09-04 10.45 10.45 10.2 10.29 -1.81% 21,734 22,443,567
2024-09-03 10.38 10.61 10.3 10.48 +1.06% 28,051 29,415,887
2024-09-02 10.31 10.61 10.24 10.37 +0.68% 41,013 42,877,465
2024-08-30 10.24 10.39 10.11 10.3 +1.08% 40,812 41,869,033
2024-08-29 10.42 10.68 9.95 10.19 +4.41% 57,507 58,515,033
2024-08-28 9.78 9.94 9.5 9.76 +0.31% 19,489 19,020,581
2024-08-27 9.85 9.91 9.59 9.73 -1.02% 18,217 17,757,484
2024-08-26 9.55 9.86 9.44 9.83 +3.58% 25,998 25,187,946
2024-08-23 9.73 9.75 9.38 9.49 -2.47% 28,641 27,277,541
2024-08-22 9.95 10.04 9.72 9.73 -1.72% 22,225 21,896,789
2024-08-21 9.94 10.08 9.85 9.9 -0.5% 25,678 25,532,094
2024-08-20 10.2 10.25 9.9 9.95 -2.07% 32,897 32,999,282
2024-08-19 10.22 10.31 9.96 10.16 -1.26% 40,603 41,120,513
2024-08-16 10.67 10.67 10.03 10.29 -2.92% 80,418 82,560,799
2024-08-15 10.83 10.99 10.53 10.6 -0.84% 75,647 81,133,332
2024-08-14 10.43 11.1 10.43 10.69 +2.59% 117,703 127,132,267
2024-08-13 9.69 11.2 9.69 10.42 -10.02% 157,330 164,425,030
2024-08-12 12.23 12.23 11.51 11.58 +13.64% 184,570 222,959,680
2024-08-09 10.34 10.41 10.15 10.19 -0.49% 15,689 16,123,438
2024-08-08 10.33 10.35 10.13 10.24 -0.58% 13,180 13,502,155
2024-08-07 10.21 10.43 10.13 10.3 +1.28% 16,699 17,219,572
2024-08-06 10.05 10.21 9.96 10.17 +2.62% 13,239 13,355,018
2024-08-05 10.16 10.32 9.9 9.91 -2.36% 17,813 18,003,882
2024-08-02 10.27 10.39 10.12 10.15 -1.84% 14,041 14,391,174
2024-08-01 10.35 10.45 10.28 10.34 -0.1% 14,447 14,955,101
2024-07-31 10.1 10.37 10.06 10.35 +2.27% 15,982 16,388,201
2024-07-30 9.99 10.26 9.98 10.12 +0.5% 14,187 14,384,792
2024-07-29 10.1 10.15 9.88 10.07 +0.7% 14,806 14,832,307
2024-07-26 9.99 10.15 9.94 10 +0.2% 17,492 17,510,941
2024-07-25 9.67 10 9.49 9.98 +2.78% 22,288 21,795,320
2024-07-24 9.62 9.95 9.4 9.71 +0.52% 23,778 22,956,778
2024-07-23 9.71 9.94 9.64 9.66 -0.72% 21,471 21,072,766
2024-07-22 9.54 9.76 9.48 9.73 +2.1% 13,973 13,455,304
2024-07-19 9.37 9.6 9.28 9.53 +1.28% 12,862 12,183,096
2024-07-18 9.48 9.68 9.16 9.41 -0.74% 21,410 20,017,156
2024-07-17 9.63 9.68 9.4 9.48 -1.56% 17,372 16,514,369
2024-07-16 9.81 9.81 9.5 9.63 -0.82% 13,455 12,923,607
2024-07-15 10.16 10.16 9.67 9.71 -3% 16,820 16,412,967
2024-07-12 10.1 10.28 10 10.01 -0.69% 22,903 23,241,446
2024-07-11 9.8 10.09 9.75 10.08 +4.46% 28,402 28,217,452
2024-07-10 9.84 9.96 9.57 9.65 -3.02% 17,114 16,640,242
2024-07-09 9.74 9.95 9.41 9.95 +3% 28,100 27,315,334
2024-07-08 10.27 10.27 9.55 9.66 -4.17% 29,599 28,790,032
2024-07-05 9.78 10.22 9.62 10.08 +2.96% 21,645 21,506,425
2024-07-04 10.17 10.35 9.72 9.79 -3.74% 23,704 23,411,615
2024-07-03 10.45 10.45 10.11 10.17 -1.64% 17,034 17,362,061
2024-07-02 10.1 10.49 10.02 10.34 +2.17% 29,502 30,438,832
2024-07-01 10.08 10.15 9.77 10.12 +1.81% 27,629 27,558,624
2024-06-28 10.07 10.22 9.94 9.94 -1.78% 42,756 43,009,919
2024-06-27 10.35 10.49 10.09 10.12 -2.69% 33,099 33,904,366
2024-06-26 9.71 10.5 9.45 10.4 +6.12% 58,706 58,969,331
2024-06-25 9.58 10.99 9.43 9.8 +4.93% 58,717 58,624,560
2024-06-24 9.8 10.14 9.27 9.34 -6.04% 26,698 25,517,660
2024-06-21 10.01 10.14 9.72 9.94 -1.19% 17,649 17,607,518
2024-06-20 10.37 10.49 10 10.06 -3.36% 17,185 17,424,061
2024-06-19 10.61 10.64 10.22 10.41 0% 14,793 15,392,369
2024-06-18 10.14 10.41 10 10.41 +2.97% 20,298 20,916,622
2024-06-17 10.55 10.65 9.97 10.11 -3.07% 24,456 24,969,462
2024-06-14 10.56 10.58 10.29 10.43 -0.48% 15,736 16,443,122
2024-06-13 10.49 10.63 10.29 10.48 -0.1% 20,827 21,806,171
2024-06-12 10.03 10.58 9.93 10.49 +4.59% 30,569 31,715,649
2024-06-11 10.19 10.22 9.61 10.03 -1.67% 34,597 34,265,221
2024-06-07 9.69 10.49 9.64 10.2 +7.94% 47,575 48,446,906
2024-06-06 10.21 10.3 9.32 9.45 -7.62% 33,749 32,702,703
2024-06-05 10.42 10.45 10.1 10.23 -2.01% 21,169 21,668,106
2024-06-04 10.7 10.7 10.22 10.44 -3.15% 23,511 24,454,905
2024-06-03 11.46 11.49 10.55 10.78 -5.93% 34,464 37,693,963
2024-05-31 11.28 11.65 11.13 11.46 +0.53% 24,019 27,216,250
2024-05-30 11.74 11.9 11.31 11.4 -0.96% 22,649 26,246,836
2024-05-29 11.19 11.58 11.09 11.51 +2.86% 16,465 18,814,638
2024-05-28 11.46 11.48 11.14 11.19 -2.44% 11,049 12,486,216
2024-05-27 11.35 11.5 11.01 11.47 +1.06% 16,254 18,268,394
2024-05-24 11.33 11.59 11.14 11.35 -0.53% 13,578 15,488,787
2024-05-23 11.84 11.9 11.37 11.41 -3.31% 19,029 21,975,514
2024-05-22 11.75 11.98 11.75 11.8 -0.08% 12,710 15,085,774
2024-05-21 12.06 12.07 11.74 11.81 -2.07% 18,108 21,483,328
2024-05-20 12.05 12.25 11.96 12.06 +0.08% 17,811 21,540,695
2024-05-17 11.97 12.08 11.8 12.05 +1.43% 17,260 20,626,588
2024-05-16 11.55 12.1 11.55 11.88 +2.41% 20,841 24,805,527
2024-05-15 11.67 11.75 11.33 11.6 0% 17,218 20,002,099
2024-05-14 11.47 11.65 11.27 11.6 +2.02% 16,776 19,352,885
2024-05-13 11.66 11.7 11.2 11.37 -3.15% 19,717 22,533,627
2024-05-10 12.03 12.03 11.56 11.74 -1.68% 19,593 22,979,470
2024-05-09 11.84 12.1 11.83 11.94 +1.36% 15,573 18,663,738
2024-05-08 12.08 12.08 11.75 11.78 -2.56% 18,709 22,197,135
2024-05-07 11.92 12.18 11.84 12.09 +1.43% 19,828 23,791,329
2024-05-06 11.57 11.98 11.57 11.92 +3.11% 27,075 32,042,440
2024-04-30 11.7 11.85 11.36 11.56 -1.2% 30,134 34,734,460
2024-04-29 11.15 11.73 11.13 11.7 +5.41% 30,823 35,415,046
2024-04-26 11.4 11.4 10.83 11.1 -1.07% 24,311 26,995,943
2024-04-25 11.07 11.36 10.86 11.22 +1.36% 23,092 25,800,952
2024-04-24 10.62 11.14 10.58 11.07 +4.73% 26,283 28,713,105
2024-04-23 10.18 10.75 10.15 10.57 +4.34% 31,051 32,616,339
2024-04-22 10.53 10.53 9.8 10.13 -2.97% 31,561 31,842,840
2024-04-19 10.47 10.69 10.25 10.44 -1.79% 25,434 26,599,663
2024-04-18 10.97 10.98 10.27 10.63 -3.54% 45,390 48,310,778
2024-04-17 9.81 11.17 9.74 11.02 +16.74% 58,849 62,746,333
2024-04-16 10.74 10.78 9.36 9.44 -13.55% 52,287 50,934,478
2024-04-15 12.2 12.3 10.53 10.92 -11% 50,011 55,529,243
2024-04-12 12.56 12.89 12.23 12.27 -2.31% 22,574 28,172,981
2024-04-11 12.27 12.93 12.1 12.56 +1.78% 31,502 39,797,713
2024-04-10 12.63 12.74 12.07 12.34 -2.76% 28,201 34,739,956
2024-04-09 12.65 12.97 12.52 12.69 +0.24% 22,471 28,524,593
2024-04-08 13.35 13.5 12.58 12.66 -5.1% 35,625 45,754,155
2024-04-03 13.19 13.6 12.86 13.34 +1.14% 41,074 54,269,564
2024-04-02 13.17 13.4 13.05 13.19 +0.08% 27,609 36,480,986
2024-04-01 12.99 13.19 12.81 13.18 +1.46% 31,575 41,232,211
2024-03-29 12.67 13.13 12.67 12.99 +3.51% 34,401 44,519,275
2024-03-28 12.01 12.64 12.01 12.55 +4.58% 28,512 35,418,640
2024-03-27 12.66 12.76 12 12 -5.51% 28,008 34,630,692
2024-03-26 12.3 12.83 12.09 12.7 +2.67% 34,805 43,616,679
2024-03-25 12.73 12.9 12.35 12.37 -2.83% 23,564 29,680,521
2024-03-22 13.12 13.23 12.73 12.73 -2.97% 26,327 33,905,572
2024-03-21 13.16 13.33 12.85 13.12 -0.83% 35,021 45,754,453
2024-03-20 12.88 13.23 12.88 13.23 +2% 31,988 41,905,167
2024-03-19 13.1 13.6 12.88 12.97 -1.44% 52,354 69,123,903
2024-03-18 12.83 13.19 12.61 13.16 +1.86% 64,093 83,123,482
2024-03-15 12.1 13.17 12.03 12.92 +5.64% 71,642 91,133,699
2024-03-14 12.13 12.73 11.98 12.23 +0.99% 53,090 65,508,993
2024-03-13 12.06 12.16 11.75 12.11 +0.75% 29,637 35,540,273
2024-03-12 11.77 12.04 11.56 12.02 +2.47% 37,709 44,583,979
2024-03-11 11.54 11.8 11.33 11.73 +2.53% 34,630 40,011,918
2024-03-08 11.45 11.58 11.18 11.44 -0.17% 20,955 23,809,167
2024-03-07 11.41 11.85 11.37 11.46 +0.88% 36,639 42,518,057
2024-03-06 11.1 11.48 10.96 11.36 +2.25% 26,296 29,666,041
2024-03-05 11.4 11.46 11 11.11 -2.8% 23,122 25,901,304
2024-03-04 11.61 11.82 11.06 11.43 -1.47% 32,733 37,317,147
2024-03-01 11.59 11.85 11.29 11.6 +0.96% 34,851 40,285,828
2024-02-29 10.89 11.52 10.5 11.49 +5.41% 60,805 68,339,879
2024-02-28 12.69 12.94 10.9 10.9 -13.9% 76,237 90,798,331
2024-02-27 12.32 12.68 11.9 12.66 +2.68% 41,281 51,269,822
2024-02-26 11.82 12.69 11.7 12.33 +4.85% 50,482 61,661,793
2024-02-23 11.14 11.76 11.12 11.76 +5.57% 41,216 47,168,529
2024-02-22 10.75 11.14 10.63 11.14 +5% 37,214 40,605,278
2024-02-21 10.03 11.06 9.94 10.61 +5.15% 51,443 54,597,638
2024-02-20 9.89 10.16 9.64 10.09 +1.51% 42,800 42,719,238
2024-02-19 9.29 10.02 9.22 9.94 +8.4% 66,845 64,776,737
2024-02-08 8.21 9.25 7.63 9.17 +12.79% 81,898 69,088,943
2024-02-07 9.37 9.38 7.9 8.13 -13.23% 81,260 68,379,868
2024-02-06 9.33 9.99 8.21 9.37 -4.19% 72,300 64,628,118
2024-02-05 12.2 12.25 9.76 9.78 -19.84% 63,789 65,804,748
2024-02-02 13.23 13.81 11.81 12.2 -7.72% 38,431 48,390,279
2024-02-01 13.7 13.7 12.75 13.22 -3.5% 30,552 40,193,967
2024-01-31 14.83 15.05 13.6 13.7 -8.18% 26,232 37,108,470
2024-01-30 15.5 15.58 14.83 14.92 -3.56% 17,155 25,940,754
2024-01-29 16.33 16.57 15.42 15.47 -5.38% 22,057 34,683,505
2024-01-26 16.28 16.98 16.11 16.35 +1.24% 23,070 38,160,819
2024-01-25 15.02 16.18 15.02 16.15 +7.52% 29,628 46,441,635
2024-01-24 14.72 15.23 14.44 15.02 +1.83% 22,146 32,838,777
2024-01-23 15.05 15.17 14.4 14.75 -2.32% 26,604 38,929,495
2024-01-22 16.38 16.58 15.02 15.1 -7.7% 29,683 46,467,666
2024-01-19 16.66 16.99 16.3 16.36 -1.62% 20,148 33,238,033
2024-01-18 16.92 17.28 16.32 16.63 -2.35% 24,298 40,503,135
2024-01-17 17.53 17.56 17.03 17.03 -2.63% 15,822 27,357,693
2024-01-16 17.56 17.72 17.14 17.49 -0.46% 23,393 40,702,010
2024-01-15 17.94 18.14 17.45 17.57 -2.06% 23,361 41,090,671
2024-01-12 18.49 18.6 17.84 17.94 +1.07% 30,783 55,565,914
2024-01-11 17.4 17.75 17.4 17.75 +2.01% 13,947 24,588,386
2024-01-10 17.71 17.79 17.27 17.4 -1.75% 15,406 27,066,498
2024-01-09 17.56 17.8 17.45 17.71 +0.85% 13,775 24,284,545
2024-01-08 17.73 17.88 17.47 17.56 -1.46% 15,628 27,601,274
2024-01-05 17.95 18.28 17.67 17.82 -0.78% 12,430 22,270,588
2024-01-04 17.84 18.07 17.74 17.96 +0.73% 15,696 28,143,776
2024-01-03 18 18 17.73 17.83 -1.16% 15,814 28,231,631
2024-01-02 17.49 18.16 17.43 18.04 +3.38% 27,887 50,084,386

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

ч╗┤чзСцКАцЬп 600152

近期数据

хдйхЕГшВбф╗╜ 003003

近半年

щУ╢ф╣ЛцЭ░ 300085

2024年至今

щ╛Щхд┤шВбф╗╜ 600630

2024年至今

ц│░шГЬщгОшГ╜ 300129

近半年

ф║дх╗║шВбф╗╜ 603815

2023年全年

ц▒Йх╛Чф┐бцБп 300170

2022-2023两年

шЛПшпХшпХщкМ 300416

2023年全年

ч╛Оф╕╜чФЯцАБ 000010

2024年一季度

хбЮхКЫхМ╗чЦЧ 603716

2024年至今

热门概念板块

大数据

ф╕нхЫ╜ш╜пф╗╢ (600536)

近期数据
数字经济

цБТчФЯчФ╡хнР (600570)

2024年至今
5G通信

х╣┐хТМщАЪ (300638)

近期数据
AI人工智能
云计算

хоЭф┐бш╜пф╗╢ (600845)

近三个月
元宇宙

ч┤лхЕЙшВбф╗╜ (000938)

近三个月
生物医药

цБТчСЮхМ╗шНп (600276)

近半年
区块链

цЛЫхХЖщУ╢шбМ (600036)

近期数据

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