хЫЮчЫЫчФЯчЙй 300871

数据更新至:

添加到对比分析

12.40 +1.39%

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

12.4
+1.39% +0.17
12.3
开盘价
12.5
最高价
12.12
最低价
19,497
成交量
数据更新至: 2025-03-25

技术指标

12.57
MA5 (5日均线)
12.65
MA10 (10日均线)
12.05
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 12.3 12.5 12.12 12.4 +1.39% 19,497 23,894,908
2025-03-24 12.82 12.82 12.01 12.23 -2.08% 30,694 37,859,377
2025-03-21 13.06 13.1 12.4 12.49 -2.95% 33,338 42,114,750
2025-03-20 12.82 13.19 12.8 12.87 +0.16% 32,922 42,591,274
2025-03-19 13.36 13.55 12.71 12.85 -3.89% 62,570 81,967,549
2025-03-18 13.39 13.62 13.23 13.37 -0.15% 57,489 76,792,426
2025-03-17 12.71 13.5 12.44 13.39 +7.55% 95,625 125,211,893
2025-03-14 12.3 12.53 12.14 12.45 +1.63% 45,516 56,189,896
2025-03-13 12.49 13.41 12.19 12.25 +0.41% 82,652 104,391,964
2025-03-12 11.99 12.29 11.88 12.2 +2.69% 41,277 49,975,544
2025-03-11 12.04 12.05 11.65 11.88 +0.34% 33,668 39,846,705
2025-03-10 11.66 12.07 11.61 11.84 +2.6% 33,543 39,719,398
2025-03-07 11.68 11.74 11.43 11.54 -0.26% 20,799 24,065,916
2025-03-06 11.49 11.64 11.33 11.57 +1.58% 24,319 28,067,111
2025-03-05 11.61 11.61 11.22 11.39 -1.47% 19,727 22,393,638
2025-03-04 11.08 11.68 11.06 11.56 +3.58% 30,752 35,123,193
2025-03-03 11.07 11.59 11.03 11.16 +1% 41,841 47,225,987
2025-02-28 11.16 11.27 11.03 11.05 -1.87% 22,584 25,181,678
2025-02-27 11.25 11.43 10.99 11.26 -0.18% 23,026 25,831,603
2025-02-26 11.23 11.39 11.12 11.28 +1.17% 21,625 24,390,261
2025-02-25 11.25 11.31 11.09 11.15 -0.89% 18,474 20,676,667
2025-02-24 11.28 11.35 11.13 11.25 +0.54% 24,657 27,652,132
2025-02-21 11.31 11.42 11.07 11.19 -1.41% 25,076 28,115,874
2025-02-20 11.3 11.58 11.28 11.35 +0.09% 18,299 20,804,905
2025-02-19 11.1 11.34 11.1 11.34 +1.89% 15,964 17,961,487
2025-02-18 11.39 11.57 11.12 11.13 -2.88% 23,962 27,062,465
2025-02-17 11.32 11.62 11.31 11.46 +0.7% 25,598 29,268,599
2025-02-14 11.3 11.48 11.25 11.38 +0.8% 24,119 27,414,415
2025-02-13 11.43 11.61 11.27 11.29 -0.96% 33,021 37,815,257
2025-02-12 11.74 11.83 11.32 11.4 -3.8% 34,224 39,265,664
2025-02-11 11.69 12.09 11.48 11.85 +0.94% 50,519 59,479,692
2025-02-10 11.16 12.8 11.16 11.74 +6.34% 69,072 81,404,006
2025-02-07 10.84 11.25 10.73 11.04 +2.89% 37,456 41,357,332
2025-02-06 10.81 11.09 10.63 10.73 -0.74% 28,195 30,355,015
2025-02-05 10.47 10.95 10.32 10.81 +4.24% 38,039 40,896,289
2025-01-27 10.33 10.54 10.23 10.37 +2.17% 25,638 26,639,170
2025-01-24 10.08 10.16 9.98 10.15 +0.79% 24,042 24,242,455
2025-01-23 10.28 10.36 10.05 10.07 -0.1% 20,089 20,531,490
2025-01-22 10.18 10.19 9.97 10.08 -0.4% 13,972 14,053,561
2025-01-21 10.29 10.42 9.95 10.12 -1.84% 23,634 23,902,863
2025-01-20 10.08 10.41 10 10.31 +3% 20,742 21,245,534
2025-01-17 9.95 10.04 9.83 10.01 +0.2% 16,689 16,615,708
2025-01-16 10.02 10.23 9.91 9.99 +0.2% 20,276 20,395,326
2025-01-15 10.17 10.23 9.89 9.97 -0.7% 31,622 31,679,749
2025-01-14 9.58 10.06 9.41 10.04 +9.13% 47,093 46,012,369
2025-01-13 9.03 9.31 8.8 9.2 +0.33% 23,162 21,032,954
2025-01-10 9.52 9.58 9.15 9.17 -3.27% 19,431 18,130,884
2025-01-09 9.61 9.7 9.46 9.48 -1.46% 21,952 21,007,243
2025-01-08 9.7 9.88 9.21 9.62 -0.31% 35,983 34,420,170
2025-01-07 9.37 9.7 9.28 9.65 +2.88% 23,366 22,165,336
2025-01-06 9.42 9.59 9.02 9.38 -0.74% 27,655 25,923,938
2025-01-03 9.99 10.07 9.41 9.45 -5.78% 36,193 35,189,878
2025-01-02 10.09 10.49 9.92 10.03 -0.3% 31,914 32,385,405
2024-12-31 10.26 10.46 10.04 10.06 -1.95% 26,834 27,419,992
2024-12-30 10.43 10.53 10.09 10.26 -2.56% 25,669 26,327,084
2024-12-27 10.36 10.68 10.31 10.53 +1.54% 24,114 25,389,779
2024-12-26 10.31 10.61 10.31 10.37 +0.39% 22,123 23,158,359
2024-12-25 10.68 10.82 10.2 10.33 -3.82% 24,635 25,578,804
2024-12-24 11.04 11.1 10.62 10.74 -0.83% 20,668 22,283,129
2024-12-23 11.85 11.85 10.81 10.83 -7.51% 32,452 36,271,405
2024-12-20 11.69 12 11.58 11.71 -0.26% 23,176 27,408,067
2024-12-19 11.63 11.8 11.48 11.74 -0.42% 19,873 23,146,789
2024-12-18 12.01 12.08 11.58 11.79 -0.84% 26,008 30,822,883
2024-12-17 12.63 12.74 11.77 11.89 -5.78% 28,377 34,469,710
2024-12-16 12.63 12.92 12.44 12.62 +0.64% 22,178 27,944,358
2024-12-13 12.8 12.93 12.43 12.54 -2.03% 27,344 34,617,732
2024-12-12 12.87 12.9 12.56 12.8 +1.03% 35,083 44,779,073
2024-12-11 12.39 12.71 12.38 12.67 +2.76% 28,119 35,414,515
2024-12-10 12.87 12.9 12.21 12.33 -1.12% 32,935 41,427,626
2024-12-09 12.51 12.88 12.33 12.47 -1.19% 20,592 25,813,912
2024-12-06 12.56 12.63 12.33 12.62 +0.4% 19,260 24,154,479
2024-12-05 12.6 12.76 12.42 12.57 -0.63% 28,242 35,491,590
2024-12-04 12.94 13.14 12.51 12.65 -2.39% 38,441 49,435,268
2024-12-03 12.65 13.62 12.61 12.96 +1.97% 50,492 66,128,436
2024-12-02 12.49 12.78 12.29 12.71 +1.76% 33,423 42,153,669
2024-11-29 12.12 12.55 12 12.49 +3.05% 35,436 43,702,047
2024-11-28 11.86 12.27 11.67 12.12 +2.45% 31,835 38,289,827
2024-11-27 11.34 11.91 10.92 11.83 +3.77% 37,949 43,328,904
2024-11-26 11.4 11.79 11.27 11.4 -0.09% 27,076 31,112,867
2024-11-25 11.28 11.51 11.03 11.41 +3.63% 30,338 34,378,371
2024-11-22 11.61 11.76 11 11.01 -5.17% 29,112 33,174,796
2024-11-21 11.71 11.84 11.5 11.61 -1.28% 16,690 19,477,132
2024-11-20 11.72 11.87 11.53 11.76 +0.34% 17,907 20,997,152
2024-11-19 11.59 11.78 11.31 11.72 +1.12% 22,779 26,371,937
2024-11-18 11.92 12.07 11.4 11.59 -2.03% 28,973 33,883,900
2024-11-15 12.11 12.44 11.7 11.83 -2.87% 22,178 26,881,654
2024-11-14 12.51 12.66 12.12 12.18 -2.64% 30,626 37,765,804
2024-11-13 12.5 12.83 11.91 12.51 -1.26% 43,511 53,653,196
2024-11-12 12.39 13.16 12.39 12.67 +1.77% 57,052 73,051,597
2024-11-11 12.08 12.87 11.85 12.45 +3.15% 49,951 62,156,487
2024-11-08 11.85 12.21 11.69 12.07 +2.64% 38,310 45,761,017
2024-11-07 11.31 11.91 11.23 11.76 +4.07% 39,261 45,660,373
2024-11-06 11.17 11.47 11.17 11.3 +0.62% 30,299 34,392,346
2024-11-05 11.27 11.43 11.11 11.23 +2.09% 32,033 36,050,983
2024-11-04 10.91 11.15 10.78 11 +0.27% 26,027 28,652,888
2024-11-01 11.06 11.45 10.89 10.97 -0.81% 51,773 57,526,612
2024-10-31 10.91 11.18 10.84 11.06 +1.56% 34,273 37,829,054
2024-10-30 10.82 11.14 10.8 10.89 +1.4% 37,053 40,617,740
2024-10-29 11.25 11.3 10.72 10.74 -3.68% 32,862 35,812,257
2024-10-28 10.72 11.35 10.58 11.15 +4.5% 47,166 52,210,276
2024-10-25 10.43 10.79 10.33 10.67 +2.89% 34,433 36,551,915
2024-10-24 10.38 10.6 10.33 10.37 -0.86% 21,933 22,890,921
2024-10-23 10.66 10.77 10.37 10.46 -1.04% 29,983 31,562,225
2024-10-22 10.2 10.85 10.08 10.57 +3.63% 46,863 49,543,337
2024-10-21 9.88 10.46 9.77 10.2 +4.29% 47,347 47,832,102
2024-10-18 9.5 9.93 9.44 9.78 +2.73% 31,709 30,700,620
2024-10-17 9.75 9.89 9.5 9.52 -1.65% 25,614 24,766,613
2024-10-16 9.57 9.82 9.4 9.68 +0.52% 25,717 24,862,728
2024-10-15 9.84 9.9 9.63 9.63 -1.53% 26,024 25,377,471
2024-10-14 9.85 9.92 9.65 9.78 +0.31% 38,691 37,838,892
2024-10-11 10.15 10.19 9.65 9.75 -4.04% 36,994 36,682,604
2024-10-10 10.45 10.58 9.98 10.16 +2.73% 44,307 45,832,403
2024-10-09 11.06 11.06 9.88 9.89 -13.78% 64,435 67,043,481
2024-10-08 12.6 12.6 10.67 11.47 +8.21% 77,766 88,766,109
2024-09-30 9.89 10.65 9.41 10.6 +14.1% 69,729 69,394,272
2024-09-27 9 9.49 8.96 9.29 +5.21% 33,255 30,571,549
2024-09-26 8.53 8.84 8.43 8.83 +3.4% 18,145 15,734,894
2024-09-25 8.49 8.68 8.33 8.54 +2.64% 23,187 19,816,362
2024-09-24 7.92 8.32 7.92 8.32 +4.65% 19,094 15,606,292
2024-09-23 8.04 8.15 7.89 7.95 -0.87% 13,272 10,608,702
2024-09-20 8.19 8.19 7.99 8.02 -2.08% 15,066 12,104,488
2024-09-19 7.84 8.24 7.84 8.19 +5.41% 24,902 20,137,383
2024-09-18 7.95 7.97 7.6 7.77 -2.26% 17,514 13,536,141
2024-09-13 8.13 8.2 7.94 7.95 -2.33% 15,502 12,449,195
2024-09-12 8.11 8.47 8.11 8.14 +0.49% 19,961 16,514,545
2024-09-11 8.11 8.19 8.06 8.1 -0.37% 9,073 7,362,639
2024-09-10 8.17 8.28 7.98 8.13 -0.49% 17,646 14,251,033
2024-09-09 8.1 8.24 7.95 8.17 +0.86% 14,911 12,127,501
2024-09-06 8.36 8.4 8.03 8.1 -2.99% 15,570 12,681,322
2024-09-05 8.19 8.35 8.19 8.35 +1.71% 12,611 10,450,131
2024-09-04 8.34 8.46 8.21 8.21 -2.61% 16,643 13,825,309
2024-09-03 8.39 8.57 8.31 8.43 +0.48% 11,963 10,120,097
2024-09-02 8.5 8.62 8.38 8.39 -0.94% 19,196 16,311,173
2024-08-30 8.34 8.58 8.27 8.47 +1.44% 24,238 20,367,794
2024-08-29 8.4 8.41 8.26 8.35 -0.83% 19,860 16,589,151
2024-08-28 8.26 8.59 8.21 8.42 +0.96% 22,090 18,607,389
2024-08-27 8.35 8.49 8.28 8.34 -0.48% 11,580 9,687,782
2024-08-26 8.03 8.45 8.03 8.38 +3.33% 13,666 11,405,060
2024-08-23 8.25 8.25 8.01 8.11 -0.98% 13,628 11,051,321
2024-08-22 8.26 8.39 8.16 8.19 -0.73% 13,412 11,047,049
2024-08-21 8.5 8.6 8.22 8.25 -3.85% 20,055 16,798,092
2024-08-20 8.89 9 8.54 8.58 -3.92% 16,403 14,279,280
2024-08-19 9.05 9.12 8.89 8.93 -1.11% 13,035 11,703,864
2024-08-16 9.21 9.24 9 9.03 -1.42% 14,192 12,888,633
2024-08-15 9.18 9.29 9.01 9.16 -0.54% 15,694 14,366,411
2024-08-14 9.31 9.34 9.2 9.21 -0.54% 14,774 13,694,050
2024-08-13 9.43 9.43 9.04 9.26 +0.33% 13,290 12,228,323
2024-08-12 9.17 9.47 9.13 9.23 +0.65% 14,292 13,212,575
2024-08-09 9.4 9.49 9.07 9.17 -2.13% 15,842 14,700,449
2024-08-08 9.3 9.42 9.2 9.37 +1.19% 16,627 15,499,872
2024-08-07 9.38 9.48 9.2 9.26 -1.49% 15,842 14,684,120
2024-08-06 9.2 9.4 9.19 9.4 +3.41% 20,651 19,206,104
2024-08-05 9.3 9.59 9.09 9.09 -2.36% 22,942 21,354,585
2024-08-02 9.3 9.61 9.19 9.31 -0.75% 23,065 21,716,076
2024-08-01 9.33 9.54 9.27 9.38 +0.43% 19,480 18,251,390
2024-07-31 8.92 9.36 8.78 9.34 +4.47% 25,353 23,202,110
2024-07-30 8.88 9.05 8.77 8.94 +1.13% 16,858 15,040,050
2024-07-29 8.87 8.97 8.71 8.84 -0.23% 12,232 10,767,189
2024-07-26 8.84 8.89 8.73 8.86 +2.07% 14,975 13,195,698
2024-07-25 8.65 8.86 8.5 8.68 +0.81% 15,859 13,796,098
2024-07-24 8.84 8.9 8.6 8.61 -3.26% 20,569 17,943,741
2024-07-23 9.04 9.2 8.9 8.9 -1.44% 20,412 18,501,147
2024-07-22 8.96 9.23 8.91 9.03 +0.78% 16,366 14,799,716
2024-07-19 8.8 9 8.74 8.96 +1.24% 14,381 12,798,782
2024-07-18 8.8 8.92 8.61 8.85 -0.45% 17,105 14,986,490
2024-07-17 9.02 9.08 8.84 8.89 -1.11% 14,590 13,035,211
2024-07-16 9.08 9.14 8.94 8.99 -0.66% 16,414 14,794,031
2024-07-15 9.17 9.3 8.93 9.05 -1.74% 19,226 17,367,338
2024-07-12 9.41 9.55 9.14 9.21 -1.92% 20,601 19,197,006
2024-07-11 9.14 9.39 9.12 9.39 +4.68% 33,379 30,975,030
2024-07-10 8.98 9.16 8.78 8.97 -0.11% 28,624 25,862,190
2024-07-09 9.05 9.27 8.74 8.98 -0.66% 28,613 25,640,074
2024-07-08 9.28 9.37 8.98 9.04 -3.83% 21,134 19,247,261
2024-07-05 9.65 9.69 8.91 9.4 +2.17% 27,049 25,123,285
2024-07-04 9.74 9.77 9.15 9.2 -5.25% 26,260 24,481,668
2024-07-03 9.8 9.9 9.68 9.71 -0.92% 16,142 15,797,571
2024-07-02 9.7 9.89 9.6 9.8 +1.45% 20,530 20,084,665
2024-07-01 9.59 9.75 9.43 9.66 +1.26% 18,369 17,642,767
2024-06-28 9.6 9.75 9.49 9.54 -0.73% 19,037 18,341,673
2024-06-27 9.82 10 9.55 9.61 -2.24% 20,181 19,579,942
2024-06-26 9.85 9.85 9.49 9.83 +1.76% 24,085 23,307,738
2024-06-25 9.54 9.82 9.44 9.66 +1.68% 21,419 20,709,385
2024-06-24 10.02 10.02 9.41 9.5 -5.28% 28,186 27,030,828
2024-06-21 10.01 10.25 9.85 10.03 +0.1% 18,641 18,748,315
2024-06-20 10.65 10.79 9.98 10.02 -5.2% 30,634 31,446,252
2024-06-19 10.43 10.89 10.37 10.57 +1.25% 38,579 40,934,649
2024-06-18 10 10.48 9.86 10.44 +5.88% 48,405 49,476,614
2024-06-17 10.19 10.24 9.8 9.86 -3.14% 35,237 34,923,253
2024-06-14 10.24 10.26 10.01 10.18 -0.78% 20,928 21,175,115
2024-06-13 10.7 10.78 10.14 10.26 -1.16% 36,076 37,383,314
2024-06-12 10.43 10.59 10.32 10.38 +0.87% 23,798 24,812,380
2024-06-11 10.5 10.5 10.01 10.29 -0.96% 32,735 33,401,448
2024-06-07 10.25 10.65 10.21 10.39 +1.76% 37,841 39,434,707
2024-06-06 10.84 10.97 10.05 10.21 -5.99% 39,419 40,764,394
2024-06-05 11.23 11.28 10.8 10.86 -3.81% 39,539 43,264,661
2024-06-04 11.89 11.89 10.9 11.29 -5.6% 55,897 62,954,797
2024-06-03 12.1 12.18 11.79 11.96 -0.17% 30,991 37,096,764
2024-05-31 12.12 12.34 11.84 11.98 -1.24% 21,758 26,234,726
2024-05-30 12.22 12.29 11.83 12.13 -1.46% 39,100 47,189,504
2024-05-29 12.92 13.12 12.21 12.31 -5.81% 40,175 50,502,883
2024-05-28 13.53 13.53 12.64 13.07 -2.9% 35,489 46,329,736
2024-05-27 14.31 14.42 13.2 13.46 -6.72% 49,834 67,609,835
2024-05-24 14.48 14.74 14.35 14.43 -0.62% 17,410 25,267,660
2024-05-23 14.6 15.02 14.43 14.52 -1.56% 17,466 25,644,945
2024-05-22 15.14 15.32 14.6 14.75 -2.51% 26,591 39,442,428
2024-05-21 15.74 15.89 15 15.13 -3.81% 24,172 37,269,786
2024-05-20 15.34 15.91 15.25 15.73 +1.61% 30,267 47,240,509
2024-05-17 15.32 15.5 14.88 15.48 +0.19% 25,013 38,033,021
2024-05-16 14.7 15.65 14.7 15.45 +4.75% 33,883 51,928,557
2024-05-15 14.9 15.08 14.71 14.75 -1.14% 15,365 22,872,711
2024-05-14 15 15.4 14.84 14.92 -1.58% 19,609 29,403,634
2024-05-13 15.2 15.45 14.8 15.16 -1.88% 25,106 38,044,742
2024-05-10 15.7 15.9 15.3 15.45 -0.96% 25,881 40,349,794
2024-05-09 15.6 16.17 15.39 15.6 0% 28,350 44,724,127
2024-05-08 14.81 15.85 14.71 15.6 +5.19% 40,100 61,434,665
2024-05-07 15 15.16 14.65 14.83 +0.07% 18,203 26,982,228
2024-05-06 14.23 14.99 14.23 14.82 +5.48% 25,768 37,731,388
2024-04-30 14.04 14.44 13.92 14.05 +0.64% 16,832 23,842,373
2024-04-29 14.06 14.4 13.81 13.96 -0.71% 17,797 25,189,798
2024-04-26 14.29 14.51 13.93 14.06 -1.68% 25,307 35,928,338
2024-04-25 14.36 14.87 14.13 14.3 -1.79% 27,729 40,261,138
2024-04-24 14.54 14.78 14 14.56 +2.18% 19,455 28,098,850
2024-04-23 14.16 14.78 13.93 14.25 +0.21% 32,069 46,184,143
2024-04-22 13.48 14.38 12.75 14.22 +5.49% 44,202 60,322,711
2024-04-19 12.45 13.9 12.16 13.48 +9.15% 44,552 58,177,582
2024-04-18 12.68 12.68 12.19 12.35 -2.14% 20,969 26,061,242
2024-04-17 12.4 13.17 12.38 12.62 +5.87% 27,557 34,916,938
2024-04-16 12.97 13.02 11.65 11.92 -8.1% 40,053 48,473,819
2024-04-15 14.7 14.7 12.71 12.97 -11.65% 72,981 98,231,400
2024-04-12 14.71 14.99 14.6 14.68 -1.14% 29,244 43,235,612
2024-04-11 14.88 15.53 14.49 14.85 -2.69% 54,961 82,044,231
2024-04-10 16.36 16.49 15.04 15.26 -6.38% 54,598 84,965,414
2024-04-09 15.45 16.4 15.1 16.3 +5.64% 52,331 83,226,782
2024-04-08 14.89 15.95 14.7 15.43 +4.82% 70,727 109,092,438
2024-04-03 14.25 14.82 14.25 14.72 +3.44% 41,860 60,946,014
2024-04-02 14.27 14.64 13.92 14.23 -0.35% 41,653 59,408,790
2024-04-01 13.48 14.72 13.01 14.28 +5.47% 72,892 102,347,801
2024-03-29 12.4 13.82 12.33 13.54 +9.19% 62,026 81,798,900
2024-03-28 12.17 12.54 11.96 12.4 +1.64% 30,012 36,944,934
2024-03-27 12.6 12.8 12.2 12.2 -4.76% 43,149 53,963,093
2024-03-26 11.83 12.85 11.73 12.81 +8.38% 67,188 83,945,145
2024-03-25 11.66 12.24 11.65 11.82 -1.09% 32,997 39,450,307
2024-03-22 12.23 12.23 11.64 11.95 -3.32% 46,932 55,728,927
2024-03-21 12.06 12.67 11.93 12.36 +1.73% 66,637 81,920,838
2024-03-20 11.3 12.28 11.16 12.15 +8.29% 66,021 77,475,094
2024-03-19 10.94 11.34 10.92 11.22 +2.84% 36,992 41,198,876
2024-03-18 10.73 11.01 10.57 10.91 +2.35% 28,711 30,963,372
2024-03-15 10.48 10.66 10.39 10.66 +1.33% 22,142 23,334,315
2024-03-14 10.6 10.73 10.33 10.52 -1.41% 35,504 37,291,654
2024-03-13 10.57 10.96 10.28 10.67 +1.81% 35,535 37,511,017
2024-03-12 10.24 10.5 10.1 10.48 +2.75% 23,835 24,541,483
2024-03-11 9.94 10.22 9.84 10.2 +3.76% 20,662 20,749,968
2024-03-08 9.8 9.98 9.69 9.83 +0.61% 15,375 15,097,437
2024-03-07 9.97 10.13 9.75 9.77 -0.71% 22,870 22,662,441
2024-03-06 9.7 9.97 9.64 9.84 +0.92% 18,595 18,232,757
2024-03-05 10.16 10.16 9.74 9.75 -3.47% 24,047 23,692,474
2024-03-04 10.3 10.37 9.97 10.1 -1.56% 23,175 23,435,641
2024-03-01 10.2 10.33 10.04 10.26 +0.69% 25,730 26,251,287
2024-02-29 9.78 10.28 9.72 10.19 +2.83% 33,046 33,237,374
2024-02-28 11.12 11.45 9.9 9.91 -10.48% 57,304 60,553,297
2024-02-27 10.64 11.07 10.41 11.07 +4.04% 34,008 37,034,361
2024-02-26 10.37 11.01 10.34 10.64 +2.8% 38,751 41,240,663
2024-02-23 9.94 10.4 9.93 10.35 +4.33% 37,688 38,168,303
2024-02-22 9.61 9.93 9.59 9.92 +2.9% 31,832 31,145,329
2024-02-21 9.38 9.95 9.31 9.64 +2.34% 32,802 31,772,782
2024-02-20 9.25 9.48 9.09 9.42 +1.07% 25,665 23,991,046
2024-02-19 9.12 9.83 9.12 9.32 +3.1% 49,698 46,777,907
2024-02-08 8.06 9.31 7.61 9.04 +12.72% 64,854 54,618,435
2024-02-07 8.71 8.84 7.9 8.02 -7.6% 49,745 41,126,149
2024-02-06 8.69 8.98 7.87 8.68 -0.34% 57,839 47,942,879
2024-02-05 10.03 10.06 8.4 8.71 -14.02% 53,190 47,544,219
2024-02-02 10.9 11.03 9.68 10.13 -6.46% 32,994 34,230,096
2024-02-01 11.1 11.1 10.59 10.83 -1.81% 26,474 28,700,752
2024-01-31 11.62 11.68 10.92 11.03 -5% 22,924 25,710,117
2024-01-30 11.99 12.17 11.55 11.61 -3.49% 18,394 21,775,203
2024-01-29 12.38 12.49 12 12.03 -2.51% 20,136 24,495,942
2024-01-26 12.36 12.54 12.21 12.34 0% 19,773 24,548,144
2024-01-25 12.07 12.48 11.97 12.34 +1.98% 31,847 39,117,298
2024-01-24 12.03 12.13 11.5 12.1 +0.75% 26,075 30,887,311
2024-01-23 12.04 12.2 11.74 12.01 -0.08% 23,333 27,862,192
2024-01-22 12.8 12.88 11.97 12.02 -6.24% 23,755 29,516,606
2024-01-19 13.15 13.15 12.8 12.82 -1.84% 22,755 29,393,731
2024-01-18 13.53 13.53 12.72 13.06 -3.55% 28,098 36,631,059
2024-01-17 13.96 13.99 13.52 13.54 -3.15% 16,647 22,853,642
2024-01-16 14.06 14.22 13.77 13.98 -0.85% 16,600 23,139,090
2024-01-15 14.11 14.19 14 14.1 0% 10,880 15,317,664
2024-01-12 14.23 14.51 14.08 14.1 -0.91% 13,716 19,588,256
2024-01-11 14.04 14.25 14.01 14.23 +0.99% 11,101 15,701,653
2024-01-10 14.08 14.24 13.89 14.09 +0.07% 11,230 15,831,936
2024-01-09 13.98 14.35 13.96 14.08 +0.72% 11,413 16,134,509
2024-01-08 14.27 14.27 13.98 13.98 -1.62% 12,794 17,991,740
2024-01-05 14.53 14.56 14.16 14.21 -2% 10,894 15,609,379
2024-01-04 14.49 14.54 14.35 14.5 +0.28% 9,855 14,244,674
2024-01-03 14.7 14.84 14.41 14.46 -2.1% 17,588 25,640,566
2024-01-02 14.47 14.84 14.33 14.77 +2.14% 24,198 35,433,974

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

ф║ЪшБФцЬ║цв░ 001395

2023年全年

хЕЙцШОшВЙф╕Ъ 600073

2024年至今

хЖаш▒кщлШцЦ░ 600433

2022-2023两年

ф╣Рх▒▒чФ╡хКЫ 600644

近三个月

щУ╢ф╣ЛцЭ░ 300085

近三个月

шБФш╡вц┐АхЕЙ 688518

近三个月

цЦ░хеешВбф╗╜ 600803

2024年一季度

хРЙцЮЧщлШщАЯ 601518

近期数据

хЫ╜цЦ░цЦЗхМЦ 600636

近半年

шЛ▒хПпчСЮ 300713

近半年

热门概念板块

生物医药

цЩ║щгЮчФЯчЙй (300122)

近半年
芯片

хЕих┐ЧчзСцКА (300458)

近半年
虚拟现实
AI人工智能
区块链
半导体

ф╕ншКпхЫ╜щЩЕ (688981)

近三个月
元宇宙
数字经济

хоЭф┐бш╜пф╗╢ (600845)

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