ц╡╖цШМцЦ░цЭР 300885

数据更新至:

添加到对比分析

17.05 +19.99%

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

17.05
+19.99% +2.84
14.49
开盘价
17.05
最高价
14.42
最低价
254,037
成交量
数据更新至: 2025-03-25

技术指标

15.42
MA5 (5日均线)
14.70
MA10 (10日均线)
14.15
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 14.49 17.05 14.42 17.05 +19.99% 254,037 408,453,413
2025-03-24 15.66 15.73 13.92 14.21 -9.26% 179,301 264,692,086
2025-03-21 15.98 16.31 15.5 15.66 -1.88% 228,591 363,077,684
2025-03-20 14.16 16.72 14.07 15.96 +12.32% 292,082 458,025,840
2025-03-19 14.22 14.5 14.02 14.21 +0.14% 77,293 110,004,101
2025-03-18 13.93 14.43 13.78 14.19 +2.01% 92,633 130,708,072
2025-03-17 13.85 14.03 13.6 13.91 +0.87% 64,758 89,458,554
2025-03-14 13.71 13.92 13.47 13.79 -0.07% 80,711 110,534,374
2025-03-13 14.19 14.3 13.61 13.8 -2.75% 110,175 152,374,265
2025-03-12 14.29 14.55 14 14.19 -0.98% 148,303 211,945,306
2025-03-11 14.7 15.11 13.81 14.33 -4.53% 198,880 286,355,460
2025-03-10 14.21 15.12 14.04 15.01 +7.21% 221,770 323,346,150
2025-03-07 13.75 14.49 13.58 14 +1.82% 134,966 188,998,481
2025-03-06 13.57 14.13 13.46 13.75 +1.63% 123,067 169,992,895
2025-03-05 13.47 13.63 13.2 13.53 +0.74% 93,697 125,862,195
2025-03-04 12.7 13.5 12.7 13.43 +4.76% 111,425 148,227,559
2025-03-03 12.62 13.17 12.42 12.82 +2.23% 91,434 117,552,886
2025-02-28 13.33 13.47 12.48 12.54 -6.42% 99,895 127,988,532
2025-02-27 13.16 13.85 13.14 13.4 +1.28% 139,091 186,794,979
2025-02-26 12.69 13.66 12.66 13.23 +4.75% 163,084 215,942,799
2025-02-25 12.44 12.84 12.36 12.63 +0.16% 75,876 95,875,184
2025-02-24 12.46 12.87 12.39 12.61 +1.37% 87,993 110,944,563
2025-02-21 12.6 12.65 12.34 12.44 -1.03% 84,347 104,836,332
2025-02-20 12.02 12.6 11.9 12.57 +4.75% 120,491 148,731,728
2025-02-19 11.47 12.11 11.36 12 +5.45% 86,853 103,216,735
2025-02-18 11.66 11.67 11.29 11.38 -2.4% 36,423 41,855,460
2025-02-17 11.53 11.67 11.46 11.66 +1.04% 35,263 40,827,926
2025-02-14 11.58 11.7 11.46 11.54 -0.09% 41,120 47,660,018
2025-02-13 12.14 12.16 11.53 11.55 -4.94% 69,755 81,905,015
2025-02-12 12.06 12.23 12 12.15 +0.41% 49,367 59,762,836
2025-02-11 12.11 12.15 11.93 12.1 -0.08% 35,772 43,112,565
2025-02-10 12.16 12.16 11.8 12.11 +0.33% 61,936 74,466,101
2025-02-07 12.36 12.36 11.88 12.07 -1.15% 92,609 112,472,153
2025-02-06 11.83 12.4 11.72 12.21 +3.13% 96,407 117,812,485
2025-02-05 11.88 11.97 11.66 11.84 +1.02% 47,773 56,251,532
2025-01-27 12.05 12.05 11.65 11.72 -2.98% 88,742 104,897,555
2025-01-24 11.3 12.41 11.2 12.08 +6.43% 118,031 139,956,983
2025-01-23 11.5 11.76 11.35 11.35 -0.35% 51,069 58,825,904
2025-01-22 11.41 11.62 11.28 11.39 -0.18% 51,134 58,604,070
2025-01-21 11.3 11.46 10.98 11.41 +1.69% 45,560 51,160,691
2025-01-20 11.06 11.5 11.06 11.22 +2.37% 46,056 52,000,990
2025-01-17 10.97 11.04 10.83 10.96 -0.09% 22,282 24,418,765
2025-01-16 11.29 11.33 10.88 10.97 -1.53% 42,758 47,346,585
2025-01-15 11.2 11.21 11 11.14 +0.27% 30,018 33,392,799
2025-01-14 10.48 11.11 10.48 11.11 +7.03% 48,755 53,064,559
2025-01-13 10.3 10.58 9.94 10.38 +0.19% 32,375 33,342,636
2025-01-10 10.51 10.74 10.27 10.36 -1.43% 35,322 37,173,455
2025-01-09 10.52 10.68 10.34 10.51 0% 29,172 30,818,577
2025-01-08 10.52 10.64 10.13 10.51 -0.47% 32,163 33,540,338
2025-01-07 10.37 10.61 10.25 10.56 +1.64% 29,922 31,278,152
2025-01-06 10.2 10.41 9.51 10.39 +1.86% 36,399 37,022,171
2025-01-03 11 11.02 10.15 10.2 -5.73% 44,461 47,209,102
2025-01-02 10.96 11.25 10.62 10.82 -1.64% 38,782 42,408,778
2024-12-31 11.46 11.57 10.94 11 -3.93% 36,068 40,187,307
2024-12-30 11.5 11.82 11.15 11.45 -0.35% 35,887 41,298,795
2024-12-27 11.5 11.86 11.4 11.49 -0.09% 42,958 49,893,562
2024-12-26 11.36 11.8 11.3 11.5 +1.95% 50,140 57,980,836
2024-12-25 11.52 11.56 10.95 11.28 +0.27% 47,609 53,713,220
2024-12-24 10.87 11.38 10.87 11.25 +4.07% 52,951 59,123,474
2024-12-23 11.59 11.59 10.71 10.81 -5.92% 48,819 53,855,831
2024-12-20 11.33 11.62 11.25 11.49 +1.41% 38,362 44,066,774
2024-12-19 11.15 11.41 11.02 11.33 +0.62% 34,647 39,031,047
2024-12-18 11.23 11.32 10.88 11.26 +0.99% 43,205 48,324,113
2024-12-17 11.83 11.9 11.1 11.15 -5.91% 62,751 71,290,260
2024-12-16 11.98 12.04 11.7 11.85 -1% 54,690 65,008,809
2024-12-13 12.54 12.65 11.93 11.97 -5.15% 89,720 109,732,851
2024-12-12 12.49 12.68 12.36 12.62 +1.37% 82,188 102,975,398
2024-12-11 12.5 12.71 12.17 12.45 -0.4% 93,991 116,539,900
2024-12-10 12.63 12.97 12.24 12.5 +2.12% 142,976 178,839,937
2024-12-09 11.92 12.35 11.86 12.24 +2.68% 95,594 116,115,341
2024-12-06 12.05 12.08 11.71 11.92 -0.33% 49,031 58,190,646
2024-12-05 11.55 12.09 11.55 11.96 +1.53% 53,500 63,737,531
2024-12-04 11.95 12.04 11.67 11.78 -1.34% 46,096 54,631,109
2024-12-03 12.13 12.15 11.83 11.94 -1.57% 66,383 79,373,520
2024-12-02 11.77 12.27 11.6 12.13 +5.39% 106,291 127,654,156
2024-11-29 11.4 11.64 11.24 11.51 +0.88% 50,080 57,591,241
2024-11-28 11.4 11.63 11.2 11.41 -0.26% 43,309 49,705,055
2024-11-27 11.21 11.45 10.83 11.44 +0.7% 59,434 66,486,973
2024-11-26 11.37 11.56 11.26 11.36 -0.09% 52,157 59,432,261
2024-11-25 11.29 11.45 11.02 11.37 +0.71% 53,107 59,642,725
2024-11-22 11.85 12.03 11.26 11.29 -5.44% 74,351 86,221,075
2024-11-21 11.8 12.25 11.7 11.94 +0.76% 82,836 99,276,293
2024-11-20 11.63 12.09 11.59 11.85 +1.28% 95,537 113,225,972
2024-11-19 11.03 11.7 11 11.7 +5.88% 74,494 84,483,975
2024-11-18 11.1 11.21 10.68 11.05 -0.09% 57,365 62,756,385
2024-11-15 11.4 11.42 11.02 11.06 -2.12% 63,993 71,941,468
2024-11-14 11.56 11.66 11.25 11.3 -2.67% 58,950 67,238,295
2024-11-13 11.68 11.87 11.31 11.61 -1.78% 83,482 96,598,089
2024-11-12 12.42 12.42 11.65 11.82 -4.75% 133,982 161,147,210
2024-11-11 12.01 12.53 12.01 12.41 +2.9% 120,686 148,658,398
2024-11-08 12.24 12.39 11.98 12.06 -3.44% 160,710 195,459,804
2024-11-07 11.41 13.05 11.15 12.49 +8.33% 245,507 294,795,036
2024-11-06 11.27 11.8 11.2 11.53 +2.22% 155,395 178,838,817
2024-11-05 11.14 11.37 11.04 11.28 +1.17% 117,952 132,158,560
2024-11-04 10.5 11.32 10.36 11.15 +4.4% 127,232 139,555,607
2024-11-01 11.2 11.58 10.62 10.68 -1.93% 168,485 186,961,002
2024-10-31 10.94 11.42 10.8 10.89 +0.09% 143,777 159,732,511
2024-10-30 10.5 11.05 10.5 10.88 +3.13% 124,883 134,965,810
2024-10-29 10.68 11.08 10.38 10.55 -1.31% 110,731 118,349,270
2024-10-28 10.36 10.72 10.35 10.69 +2.89% 94,865 100,593,476
2024-10-25 10.37 10.49 10.23 10.39 -0.57% 105,505 109,613,850
2024-10-24 10.55 10.75 10.25 10.45 +0.77% 134,168 140,761,962
2024-10-23 10.33 10.59 10.1 10.37 +0.88% 108,349 111,570,389
2024-10-22 10.38 10.44 10.09 10.28 -1.44% 79,541 81,645,137
2024-10-21 10.25 10.82 10.11 10.43 +3.27% 130,378 135,897,900
2024-10-18 9.78 10.26 9.68 10.1 +3.59% 101,752 101,898,484
2024-10-17 9.59 9.92 9.59 9.75 +2.42% 79,073 77,288,731
2024-10-16 9.41 9.69 9.4 9.52 -0.63% 53,303 50,888,424
2024-10-15 9.7 9.95 9.55 9.58 -1.64% 75,823 73,993,748
2024-10-14 9.42 9.88 9.32 9.74 +3.07% 78,893 75,997,575
2024-10-11 10.08 10.08 9.31 9.45 -5.41% 86,502 82,776,484
2024-10-10 9.93 10.29 9.76 9.99 +0.71% 99,310 99,723,771
2024-10-09 10.98 11.05 9.85 9.92 -13.89% 163,735 171,364,913
2024-10-08 11.98 11.98 10.5 11.52 +11.84% 252,431 282,757,953
2024-09-30 9.2 10.5 9.02 10.3 +15.99% 243,067 234,640,010
2024-09-27 8.47 9.07 8.39 8.88 +5.46% 122,082 106,235,471
2024-09-26 8.2 8.43 8.11 8.42 +2.43% 69,074 57,232,689
2024-09-25 8.11 8.58 8.11 8.22 +1.73% 83,631 69,497,220
2024-09-24 7.89 8.08 7.75 8.08 +2.8% 53,262 42,409,204
2024-09-23 7.9 7.95 7.79 7.86 -1.01% 37,980 29,858,790
2024-09-20 8.17 8.19 7.9 7.94 -3.05% 57,283 45,885,322
2024-09-19 8.17 8.33 7.86 8.19 +0.99% 63,276 51,347,915
2024-09-18 8.59 8.59 8.03 8.11 -6.24% 86,734 71,291,281
2024-09-13 8.56 8.72 8.47 8.65 +1.05% 64,739 55,746,334
2024-09-12 8.54 8.88 8.51 8.56 -1.27% 70,068 60,420,055
2024-09-11 8.8 9.12 8.65 8.67 -2.91% 77,537 68,678,439
2024-09-10 9.08 9.08 8.74 8.93 -2.19% 93,570 83,150,083
2024-09-09 9.08 9.2 8.85 9.13 +0.33% 127,890 115,805,490
2024-09-06 8.7 9.67 8.53 9.1 +4.72% 201,354 183,400,692
2024-09-05 8.9 8.94 8.69 8.69 -3.23% 85,478 75,068,452
2024-09-04 8.77 9.03 8.5 8.98 +1.58% 110,808 97,315,221
2024-09-03 8.79 8.94 8.65 8.84 -0.56% 103,087 90,616,175
2024-09-02 8.93 9.25 8.84 8.89 -1.22% 137,608 124,541,189
2024-08-30 9.22 9.35 8.93 9 -0.66% 202,271 184,739,469
2024-08-29 8.81 9.3 8.78 9.06 +2.37% 149,031 135,017,361
2024-08-28 8.67 9.09 8.5 8.85 -1.12% 133,770 117,932,963
2024-08-27 8.9 9.09 8.5 8.95 +2.29% 183,706 162,283,126
2024-08-26 8.45 8.76 8.3 8.75 +4.04% 117,095 100,560,334
2024-08-23 8.4 8.49 8.03 8.41 -0.47% 73,540 60,972,150
2024-08-22 8.4 8.62 8.21 8.45 +0.48% 85,275 71,580,917
2024-08-21 8.64 8.75 8.38 8.41 -3.33% 99,256 84,700,643
2024-08-20 8.42 8.78 8.35 8.7 +2.47% 133,994 115,291,354
2024-08-19 8.35 8.54 8.2 8.49 +1.43% 95,611 80,792,142
2024-08-16 8.62 8.67 8.34 8.37 -2.45% 109,949 92,799,902
2024-08-15 8.58 8.73 8.31 8.58 -1.72% 138,674 118,215,310
2024-08-14 8.58 9.32 8.58 8.73 -1.91% 174,719 153,289,413
2024-08-13 8.55 9.8 8.51 8.9 +8.54% 241,924 219,044,810
2024-08-12 8.04 8.22 7.87 8.2 +3.02% 64,891 52,577,578
2024-08-09 8.07 8.13 7.88 7.96 +0.76% 40,572 32,488,541
2024-08-08 7.93 7.96 7.71 7.9 -0.38% 32,595 25,496,828
2024-08-07 7.99 8 7.81 7.93 +0.38% 27,502 21,804,968
2024-08-06 7.85 7.94 7.73 7.9 +2.07% 30,764 24,158,602
2024-08-05 8.1 8.14 7.7 7.74 -5.03% 53,545 42,279,748
2024-08-02 8.28 8.32 8.13 8.15 -1.57% 41,792 34,369,048
2024-08-01 8.35 8.41 8.27 8.28 -0.84% 53,139 44,217,759
2024-07-31 8.03 8.37 7.97 8.35 +3.09% 58,157 47,875,172
2024-07-30 8.18 8.27 7.93 8.1 0% 45,352 36,704,652
2024-07-29 8.02 8.14 7.95 8.1 +1.38% 45,177 36,426,744
2024-07-26 7.89 8.05 7.73 7.99 +1.27% 37,390 29,819,495
2024-07-25 7.78 7.98 7.61 7.89 +1.02% 35,966 28,061,134
2024-07-24 7.9 8.01 7.75 7.81 -1.26% 45,164 35,439,766
2024-07-23 8 8.15 7.89 7.91 -0.63% 47,438 38,076,434
2024-07-22 8.35 8.4 7.96 7.96 -1.49% 65,443 52,973,154
2024-07-19 7.6 8.09 7.5 8.08 +6.32% 72,866 57,134,072
2024-07-18 7.9 7.9 7.5 7.6 -4.64% 68,382 52,209,757
2024-07-17 8.36 8.39 7.93 7.97 -4.32% 53,911 43,564,648
2024-07-16 8.2 8.38 8.16 8.33 +0.85% 36,963 30,632,504
2024-07-15 8.46 8.53 8.2 8.26 -2.36% 43,939 36,384,424
2024-07-12 8.61 8.61 8.44 8.46 -1.63% 51,791 44,054,181
2024-07-11 8.7 8.79 8.44 8.6 +1.9% 81,044 69,425,274
2024-07-10 8.37 8.72 8.28 8.44 +1.2% 101,466 86,341,494
2024-07-09 7.9 8.38 7.8 8.34 +6.24% 92,475 74,921,162
2024-07-08 8.22 8.22 7.8 7.85 -3.68% 56,029 44,316,559
2024-07-05 8.28 8.28 7.8 8.15 +0.49% 66,168 53,403,196
2024-07-04 8.5 8.58 8.06 8.11 -4.92% 103,778 85,747,905
2024-07-03 8.9 8.9 8.48 8.53 -4.59% 99,034 85,002,612
2024-07-02 9.14 9.15 8.71 8.94 -1.65% 128,388 113,839,478
2024-07-01 8.84 9.2 8.68 9.09 +2.25% 164,188 147,389,561
2024-06-28 8.52 9.23 8.42 8.89 +2.89% 181,677 162,357,011
2024-06-27 9.09 9.3 8.6 8.64 -5.26% 163,312 145,136,741
2024-06-26 8.83 9.17 8.33 9.12 +1.45% 181,946 160,362,673
2024-06-25 9.21 9.45 8.8 8.99 -6.26% 217,734 196,801,663
2024-06-24 8.86 9.87 8.57 9.59 +5.27% 297,079 276,739,537
2024-06-21 9.3 9.57 9.05 9.11 -10.07% 260,214 241,627,815
2024-06-20 9.5 10.46 9.16 10.13 +6.07% 399,945 394,558,759
2024-06-19 9.32 10.52 9.32 9.55 +7.42% 402,580 393,676,572
2024-06-18 7.75 8.89 7.75 8.89 +19.97% 219,893 187,333,065
2024-06-17 7.58 7.63 7.38 7.41 -2.88% 39,862 29,901,932
2024-06-14 7.63 7.75 7.47 7.63 0% 37,125 28,370,746
2024-06-13 7.54 7.78 7.4 7.63 +1.6% 40,545 30,784,222
2024-06-12 7.28 7.55 7.21 7.51 +1.62% 29,987 22,404,793
2024-06-11 7.34 7.4 6.95 7.39 +0.68% 44,700 32,340,577
2024-06-07 7.08 7.38 7 7.34 +5.61% 61,035 44,034,792
2024-06-06 7.48 7.52 6.8 6.95 -6.84% 63,772 45,070,289
2024-06-05 8.1 8.2 7.45 7.46 -4.24% 50,447 38,263,363
2024-06-04 8.03 8.03 7.64 7.79 -3.35% 54,803 42,487,975
2024-06-03 8.39 8.48 7.94 8.06 -2.42% 43,720 35,614,777
2024-05-31 8.17 8.34 8.15 8.26 +1.72% 27,095 22,373,950
2024-05-30 8.27 8.28 8.08 8.12 -1.93% 24,358 19,918,461
2024-05-29 8.39 8.45 8.22 8.28 +0.12% 25,458 21,231,462
2024-05-28 8.3 8.43 8.11 8.27 -0.36% 26,719 22,216,052
2024-05-27 8.16 8.33 8 8.3 +1.59% 25,750 20,941,592
2024-05-24 8.1 8.26 8.07 8.17 -0.12% 22,567 18,468,653
2024-05-23 8.28 8.36 8.13 8.18 -1.8% 27,467 22,579,624
2024-05-22 8.33 8.44 8.29 8.33 +0.48% 22,186 18,523,096
2024-05-21 8.47 8.47 8.26 8.29 -2.7% 28,240 23,523,728
2024-05-20 8.36 8.52 8.28 8.52 +2.04% 39,765 33,533,662
2024-05-17 8.26 8.37 8.22 8.35 +1.21% 29,511 24,529,571
2024-05-16 8.24 8.35 8.2 8.25 -0.36% 34,246 28,317,793
2024-05-15 8.16 8.38 8.08 8.28 +1.35% 41,069 34,014,137
2024-05-14 8.09 8.26 8.09 8.17 +1.11% 23,556 19,250,084
2024-05-13 8.2 8.2 7.88 8.08 -1.94% 34,487 27,715,598
2024-05-10 8.36 8.43 8.19 8.24 -1.2% 42,594 35,199,255
2024-05-09 8.27 8.49 8.25 8.34 +0.6% 49,744 41,669,410
2024-05-08 8.49 8.58 8.25 8.29 -3.72% 79,334 65,991,364
2024-05-07 8.38 8.72 8.24 8.61 +2.87% 92,558 79,148,916
2024-05-06 8.06 8.39 8.06 8.37 +4.63% 74,621 61,494,876
2024-04-30 7.96 8.08 7.8 8 +0.5% 64,460 51,217,587
2024-04-29 7.6 8 7.58 7.96 +5.43% 85,236 66,807,510
2024-04-26 7.62 7.68 7.42 7.55 -1.18% 84,637 63,844,549
2024-04-25 7.34 7.8 7.34 7.64 +2.55% 115,036 87,518,848
2024-04-24 7.73 8.3 7.31 7.45 +6.58% 126,337 95,664,065
2024-04-23 6.72 7.12 6.65 6.99 +5.27% 67,255 46,781,643
2024-04-22 6.79 6.87 6.4 6.64 -2.21% 37,438 24,821,666
2024-04-19 6.94 7.02 6.73 6.79 -2.16% 46,616 31,737,965
2024-04-18 7.1 7.19 6.75 6.94 -2.25% 97,004 67,683,452
2024-04-17 6.1 7.1 6.09 7.1 +19.93% 79,453 54,764,063
2024-04-16 6.8 6.8 5.88 5.92 -13.32% 82,179 50,017,115
2024-04-15 7.47 7.58 6.71 6.83 -9.54% 63,684 44,798,864
2024-04-12 7.54 7.76 7.5 7.55 +0.94% 33,817 25,696,929
2024-04-11 7.43 7.65 7.3 7.48 +0.13% 25,336 19,037,355
2024-04-10 7.78 7.82 7.39 7.47 -3.49% 33,065 24,859,978
2024-04-09 7.49 7.76 7.49 7.74 +4.03% 34,253 26,213,536
2024-04-08 7.9 7.91 7.42 7.44 -6.06% 36,349 27,684,723
2024-04-03 8.1 8.15 7.7 7.92 -1.49% 36,023 28,334,856
2024-04-02 8.01 8.12 7.9 8.04 +0.25% 36,547 29,310,657
2024-04-01 7.78 8.06 7.71 8.02 +3.08% 46,754 37,113,406
2024-03-29 7.69 7.8 7.6 7.78 +1.17% 30,216 23,285,193
2024-03-28 7.32 7.8 7.32 7.69 +5.05% 41,580 31,681,375
2024-03-27 7.68 7.74 7.3 7.32 -4.56% 34,596 25,932,421
2024-03-26 7.64 7.81 7.49 7.67 0% 37,866 29,020,413
2024-03-25 7.94 7.98 7.6 7.67 -3.16% 38,777 30,278,986
2024-03-22 8.13 8.17 7.83 7.92 -2.46% 43,645 34,788,136
2024-03-21 8.26 8.31 7.95 8.12 -1.34% 54,283 43,968,161
2024-03-20 8.13 8.26 8.03 8.23 +2.49% 45,823 37,305,714
2024-03-19 8.08 8.16 7.99 8.03 -0.86% 49,468 39,866,100
2024-03-18 7.88 8.17 7.85 8.1 +3.58% 58,116 46,774,276
2024-03-15 7.6 7.82 7.51 7.82 +3.17% 48,531 37,525,887
2024-03-14 7.65 7.72 7.43 7.58 -1.43% 43,220 32,865,232
2024-03-13 7.73 7.9 7.62 7.69 +0.39% 58,001 44,864,155
2024-03-12 7.52 7.67 7.41 7.66 +2.41% 64,507 48,817,818
2024-03-11 7.4 7.48 7.28 7.48 +1.22% 46,322 34,295,193
2024-03-08 7.41 7.47 7.17 7.39 +0.82% 53,879 39,503,631
2024-03-07 7.4 7.58 7.28 7.33 +0.55% 84,481 62,700,809
2024-03-06 6.96 7.39 6.92 7.29 +4.59% 70,568 50,840,602
2024-03-05 7.18 7.2 6.92 6.97 -2.92% 60,546 42,404,381
2024-03-04 7.4 7.43 7.03 7.18 -2.31% 64,297 46,182,914
2024-03-01 7.4 7.61 7.25 7.35 +0.55% 63,511 46,866,332
2024-02-29 6.94 7.36 6.91 7.31 +3.98% 89,520 64,625,111
2024-02-28 7.89 7.94 7.03 7.03 -11.68% 143,466 108,458,381
2024-02-27 7.86 8.19 7.74 7.96 +3.51% 141,912 112,690,161
2024-02-26 7.4 8.36 7.21 7.69 +7.4% 156,640 121,632,613
2024-02-23 6.76 7.23 6.75 7.16 +6.23% 86,794 60,531,157
2024-02-22 6.49 6.75 6.43 6.74 +5.31% 63,262 41,853,772
2024-02-21 6.25 6.7 6.17 6.4 +1.59% 64,562 41,889,392
2024-02-20 6.05 6.4 5.96 6.3 +4.48% 61,569 38,163,236
2024-02-19 5.83 6.18 5.75 6.03 +3.25% 99,396 59,713,257
2024-02-08 5.32 5.9 4.26 5.84 +9.77% 143,662 74,709,850
2024-02-07 5.71 5.71 5.18 5.32 -5.51% 121,991 65,170,508
2024-02-06 5.81 5.98 5 5.63 -3.1% 103,799 56,060,081
2024-02-05 6.9 6.9 5.58 5.81 -16.28% 86,528 51,954,612
2024-02-02 7.47 7.68 6.71 6.94 -7.22% 53,887 38,215,288
2024-02-01 7.72 7.72 7.2 7.48 -2.48% 38,832 28,821,871
2024-01-31 8.28 8.33 7.61 7.67 -6.58% 36,700 28,919,489
2024-01-30 8.53 8.64 8.18 8.21 -4.53% 28,070 23,546,274
2024-01-29 9.04 9.13 8.56 8.6 -4.44% 31,280 27,442,562
2024-01-26 8.98 9.19 8.96 9 +0.11% 27,392 24,868,449
2024-01-25 8.66 8.99 8.49 8.99 +4.9% 34,985 30,734,463
2024-01-24 8.5 8.7 8.21 8.57 +1.3% 36,361 30,796,349
2024-01-23 8.85 8.88 8.4 8.46 -3.86% 50,633 43,057,334
2024-01-22 9.52 9.52 8.71 8.8 -7.27% 38,290 34,886,809
2024-01-19 9.67 9.68 9.44 9.49 -1.56% 27,131 25,858,675
2024-01-18 9.94 9.97 9.43 9.64 -2.92% 40,078 38,652,733
2024-01-17 10.2 10.2 9.93 9.93 -1.78% 27,447 27,564,912
2024-01-16 10.23 10.3 9.95 10.11 -1.27% 28,623 28,838,860
2024-01-15 10.19 10.28 10.03 10.24 +0.39% 25,396 25,867,609
2024-01-12 10.33 10.43 10.19 10.2 -1.16% 26,196 27,032,247
2024-01-11 10.1 10.34 10.07 10.32 +2.08% 29,201 29,868,780
2024-01-10 10.31 10.34 10.05 10.11 -1.65% 23,554 23,981,959
2024-01-09 10.1 10.44 10 10.28 +1.98% 31,498 32,425,853
2024-01-08 10.3 10.32 10.06 10.08 -2.04% 23,613 24,043,130
2024-01-05 10.49 10.57 10.2 10.29 -1.63% 32,036 33,209,990
2024-01-04 10.48 10.54 10.37 10.46 -0.48% 27,362 28,576,222
2024-01-03 10.55 10.64 10.39 10.51 -0.57% 34,991 36,697,105
2024-01-02 10.53 10.65 10.5 10.57 +0.28% 42,798 45,299,088

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

хЫЫх╖ЭщЗСщб╢ 600678

2022-2023两年

хеехЕЛшВбф╗╜ 300082

2024年至今

хдйщ╣ЕшВбф╗╜ 603029

2023年全年

хеех║╖хЫ╜щЩЕ 603001

近期数据

щФжц▒ЯхЬич║┐ 600650

2023年全年

щЗСх╛╜щЕТ 603919

2023年全年

щ╝Ощ╛ЩчзСцКА 603004

2024年至今

хЗпф╝жшВбф╗╜ 300715

近三个月

шГЬщАЪшГ╜ц║Р 001331

近半年

хЖЬф╕ЪщУ╢шбМ 601288

近三个月

热门概念板块

数字经济

хоЭф┐бш╜пф╗╢ (600845)

近三个月
5G通信
区块链
云计算

хоЭф┐бш╜пф╗╢ (600845)

近三个月
智能制造

чзСхдзцЩ║шГ╜ (300222)

2024年至今
AI人工智能
医疗器械

щШ│цЩохМ╗чЦЧ (300030)

2024年至今
军工

ф╕ншИкщлШчзС (600862)

2024年一季度

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