чИ▒хЕЛшВбф╗╜ 300889

数据更新至:

添加到对比分析

15.65 +0.32%

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

15.65
+0.32% +0.05
15.58
开盘价
15.83
最高价
15.21
最低价
22,896
成交量
数据更新至: 2025-03-25

技术指标

16.37
MA5 (5日均线)
16.83
MA10 (10日均线)
16.25
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 15.58 15.83 15.21 15.65 +0.32% 22,896 35,520,032
2025-03-24 16.86 16.86 15.01 15.6 -6.59% 56,006 88,650,011
2025-03-21 16.95 17.07 16.63 16.7 -0.95% 24,363 40,890,376
2025-03-20 17.08 17.13 16.8 16.86 -1.17% 31,304 53,051,798
2025-03-19 17.78 17.8 16.91 17.06 -3.78% 51,550 88,417,673
2025-03-18 17.35 17.95 17.25 17.73 +2.13% 61,474 108,478,762
2025-03-17 17.39 17.55 17 17.36 +0.93% 40,875 70,669,109
2025-03-14 17.01 17.49 16.78 17.2 +0.29% 49,448 84,569,989
2025-03-13 16.92 17.53 16.92 17.15 +0.76% 51,731 88,911,912
2025-03-12 17.02 17.46 16.72 17.02 0% 59,741 102,007,966
2025-03-11 16.6 17.04 16.42 17.02 +0.24% 57,860 97,031,619
2025-03-10 16.19 17.17 16.11 16.98 +3.92% 85,745 143,447,127
2025-03-07 15.4 16.5 15.26 16.34 +6.24% 76,069 121,847,916
2025-03-06 15.31 15.56 15.3 15.38 +0.46% 26,703 41,132,093
2025-03-05 15.23 15.35 14.98 15.31 +0.53% 27,138 41,253,043
2025-03-04 15.22 15.25 14.97 15.23 +0.07% 23,653 35,751,497
2025-03-03 14.83 15.35 14.8 15.22 +2.63% 31,913 48,382,417
2025-02-28 15.15 15.15 14.75 14.83 -2.05% 28,686 42,904,788
2025-02-27 15.21 15.39 14.87 15.14 -0.72% 30,245 45,786,684
2025-02-26 15.19 15.5 15.1 15.25 +0.46% 24,606 37,449,057
2025-02-25 14.95 15.35 14.87 15.18 +0.53% 21,156 32,012,907
2025-02-24 15.12 15.12 14.88 15.1 +0.07% 24,770 37,085,995
2025-02-21 15.19 15.23 14.88 15.09 -0.13% 26,601 39,991,645
2025-02-20 14.8 15.13 14.75 15.11 +2.37% 32,003 47,903,720
2025-02-19 14.51 14.85 14.51 14.76 +1.58% 21,089 31,005,886
2025-02-18 14.95 15.16 14.53 14.53 -2.81% 21,449 31,740,674
2025-02-17 14.61 14.98 14.58 14.95 +2.61% 30,180 44,674,407
2025-02-14 14.65 14.68 14.46 14.57 -0.55% 21,959 31,975,969
2025-02-13 14.85 14.94 14.56 14.65 -1.01% 25,762 37,974,869
2025-02-12 14.66 14.85 14.6 14.8 +0.95% 19,770 29,125,901
2025-02-11 14.5 14.95 14.5 14.66 +0.89% 29,981 44,116,822
2025-02-10 14.67 14.67 14.36 14.53 -0.14% 31,303 45,293,429
2025-02-07 14.52 14.98 14.36 14.55 +0.34% 36,037 52,864,546
2025-02-06 14.98 15 14.3 14.5 -3.07% 55,625 81,095,581
2025-02-05 14.51 15.08 14.34 14.96 +3.82% 43,143 63,661,981
2025-01-27 13.89 14.45 13.8 14.41 +3.89% 49,649 71,010,089
2025-01-24 13.22 13.95 13.02 13.87 +5.32% 42,600 57,916,918
2025-01-23 13.09 13.68 12.99 13.17 +1.62% 39,319 52,659,785
2025-01-22 13.03 13.14 12.66 12.96 +0.47% 30,106 38,847,038
2025-01-21 13.21 13.27 12.8 12.9 -2.2% 22,678 29,356,263
2025-01-20 12.99 13.25 12.7 13.19 +3.61% 30,126 39,285,455
2025-01-17 12.77 12.95 12.5 12.73 -0.31% 17,558 22,277,969
2025-01-16 12.94 13.23 12.7 12.77 -1.31% 23,449 30,316,260
2025-01-15 13.29 13.3 12.88 12.94 -1.67% 20,570 26,849,735
2025-01-14 12.68 13.18 12.61 13.16 +5.36% 25,274 32,808,440
2025-01-13 12.26 12.7 12 12.49 +0.24% 16,936 20,961,924
2025-01-10 13.06 13.13 12.46 12.46 -4.59% 20,968 26,845,006
2025-01-09 12.85 13.15 12.68 13.06 +2.35% 22,486 29,128,343
2025-01-08 12.75 12.97 12.18 12.76 +0.31% 30,747 38,739,085
2025-01-07 11.96 12.8 11.96 12.72 +7.16% 35,226 43,649,196
2025-01-06 12.13 12.29 11.48 11.87 -3.26% 28,654 34,250,003
2025-01-03 13.45 13.45 12.25 12.27 -7.54% 37,157 47,262,941
2025-01-02 13.73 13.91 13.05 13.27 -3.77% 31,552 42,567,090
2024-12-31 14.19 14.25 13.78 13.79 -0.86% 30,010 42,010,897
2024-12-30 14.11 14.21 13.65 13.91 -1.28% 32,156 44,851,175
2024-12-27 13.7 14.4 13.48 14.09 +3.45% 40,509 56,921,732
2024-12-26 12.87 13.73 12.75 13.62 +5.83% 44,961 60,146,468
2024-12-25 13.47 13.48 12.7 12.87 -4.53% 38,970 50,373,685
2024-12-24 13.59 13.83 13.33 13.48 -0.81% 30,424 41,181,485
2024-12-23 14.6 14.6 13.42 13.59 -6.08% 51,891 71,430,347
2024-12-20 14.21 14.65 14.1 14.47 +1.83% 25,360 36,722,236
2024-12-19 14.01 14.27 13.88 14.21 +0.35% 26,500 37,292,275
2024-12-18 14 14.33 13.56 14.16 +1.43% 28,301 39,741,303
2024-12-17 14.93 14.94 13.86 13.96 -6.5% 38,555 54,924,195
2024-12-16 14.92 15.17 14.73 14.93 -0.07% 27,141 40,503,951
2024-12-13 15 15.12 14.76 14.94 -0.73% 33,955 50,676,749
2024-12-12 15.11 15.22 14.68 15.05 -0.79% 59,596 88,845,591
2024-12-11 15.18 15.45 15.02 15.17 0% 33,151 50,235,063
2024-12-10 15.76 15.9 15.07 15.17 -1.43% 50,897 78,217,411
2024-12-09 15.5 15.98 15.15 15.39 -1.41% 39,155 60,792,456
2024-12-06 15.94 16.13 15.52 15.61 -0.57% 48,326 75,959,727
2024-12-05 15.1 15.98 15.1 15.7 +4.11% 73,581 114,477,440
2024-12-04 15.61 15.68 15.01 15.08 -4.74% 72,802 110,376,244
2024-12-03 15.04 15.95 14.98 15.83 +5.25% 111,064 173,974,682
2024-12-02 15.36 15.38 14.81 15.04 -2.91% 75,943 114,063,288
2024-11-29 14.95 15.57 14.75 15.49 +3.13% 71,189 108,750,593
2024-11-28 14.96 15.6 14.96 15.02 +0.33% 60,251 91,493,284
2024-11-27 14.85 15.1 14.27 14.97 +0.54% 73,528 108,034,572
2024-11-26 14.82 15.77 14.7 14.89 -0.33% 121,427 184,758,491
2024-11-25 13.8 15.06 13.8 14.94 +7.79% 122,527 179,544,236
2024-11-22 14.05 14.15 13.77 13.86 -0.93% 50,195 70,104,178
2024-11-21 13.79 14.35 13.72 13.99 +1.08% 56,230 79,047,172
2024-11-20 13.38 13.93 13.25 13.84 +3.98% 43,164 59,080,774
2024-11-19 12.95 13.31 12.94 13.31 +2.54% 34,616 45,414,340
2024-11-18 13.8 13.93 12.85 12.98 -5.67% 54,604 72,719,399
2024-11-15 13.68 14.02 13.62 13.76 +1.1% 51,377 71,046,089
2024-11-14 13.99 14.15 13.56 13.61 -1.38% 65,729 91,121,407
2024-11-13 13.55 13.88 13.33 13.8 +1.32% 40,255 55,012,036
2024-11-12 13.81 13.95 13.5 13.62 -0.87% 40,737 55,827,716
2024-11-11 13.28 13.75 13.28 13.74 +3% 34,827 47,342,895
2024-11-08 13.48 13.64 13.25 13.34 -0.15% 36,247 48,643,222
2024-11-07 12.92 13.39 12.81 13.36 +3.49% 37,081 48,710,676
2024-11-06 12.87 13.09 12.71 12.91 +0.39% 38,990 50,398,745
2024-11-05 12.6 12.91 12.6 12.86 +2.23% 40,967 52,339,417
2024-11-04 12.42 12.6 12.25 12.58 +2.19% 44,998 56,099,132
2024-11-01 13.21 13.29 12.27 12.31 -6.95% 58,685 74,113,324
2024-10-31 13.24 13.4 13.11 13.23 +0.53% 37,508 49,774,762
2024-10-30 13.13 13.3 12.95 13.16 +0.08% 32,825 43,061,717
2024-10-29 13.63 13.63 13.1 13.15 -2.95% 44,964 59,759,065
2024-10-28 12.88 13.6 12.88 13.55 +3.28% 59,708 79,366,047
2024-10-25 13.1 13.38 12.92 13.12 +0.92% 61,518 80,537,449
2024-10-24 13.27 13.31 12.89 13 -2.33% 42,955 55,960,491
2024-10-23 13.62 13.81 13.21 13.31 -2.99% 51,413 69,339,588
2024-10-22 13.86 13.96 13.55 13.72 -1.29% 48,558 66,919,470
2024-10-21 13.81 14.39 13.58 13.9 +0.43% 78,718 109,397,480
2024-10-18 13.03 14.08 12.89 13.84 +5.89% 84,797 115,726,288
2024-10-17 13 13.36 13 13.07 +0.77% 33,275 43,865,135
2024-10-16 12.63 13.02 12.61 12.97 +1.09% 33,530 43,166,032
2024-10-15 12.8 13.38 12.6 12.83 +0.23% 63,204 82,836,604
2024-10-14 12.56 12.81 12.26 12.8 +4.07% 40,438 51,034,065
2024-10-11 12.81 12.94 12.11 12.3 -3.83% 45,579 56,529,004
2024-10-10 12.61 13.25 12.61 12.79 +1.91% 57,496 74,402,841
2024-10-09 14.05 14.1 12.55 12.55 -13.8% 86,217 114,799,795
2024-10-08 15.58 15.58 13.6 14.56 +10.39% 124,095 179,505,383
2024-09-30 12.05 13.52 11.8 13.19 +13.12% 122,778 153,381,032
2024-09-27 11.26 11.72 11.13 11.66 +4.57% 85,718 98,127,740
2024-09-26 11.04 11.17 10.92 11.15 +1% 55,169 61,082,840
2024-09-25 11 11.29 10.95 11.04 -0.27% 54,527 60,779,378
2024-09-24 11.44 11.44 10.61 11.07 -0.09% 65,627 71,596,293
2024-09-23 10.71 11.17 10.67 11.08 +3.75% 40,537 44,727,984
2024-09-20 10.8 10.9 10.65 10.68 -1.29% 17,889 19,222,464
2024-09-19 10.51 10.84 10.4 10.82 +4.84% 23,510 25,058,491
2024-09-18 10.7 10.88 10.31 10.32 -3.37% 25,255 26,507,020
2024-09-13 10.74 10.8 10.5 10.68 -0.74% 24,683 26,252,618
2024-09-12 10.94 10.99 10.71 10.76 -1.65% 18,794 20,449,645
2024-09-11 11.04 11.04 10.8 10.94 -0.91% 22,466 24,466,789
2024-09-10 11.14 11.15 10.81 11.04 +0.09% 22,484 24,630,838
2024-09-09 10.93 11.28 10.8 11.03 +0.27% 34,714 38,401,911
2024-09-06 11.43 11.66 10.98 11 -1.96% 41,977 46,867,964
2024-09-05 11.16 11.34 11.06 11.22 -0.18% 59,050 66,170,289
2024-09-04 10.7 11.37 10.61 11.24 +4.95% 84,922 93,943,096
2024-09-03 10.59 10.72 10.49 10.71 +1.42% 23,331 24,873,226
2024-09-02 10.61 10.8 10.55 10.56 -0.28% 31,319 33,365,221
2024-08-30 10.57 10.74 10.4 10.59 +1.15% 30,902 32,895,958
2024-08-29 10.34 10.52 10.3 10.47 -0.29% 27,960 29,172,043
2024-08-28 10.47 10.73 10.34 10.5 0% 22,306 23,594,560
2024-08-27 10.75 10.81 10.43 10.5 -2.96% 25,876 27,331,262
2024-08-26 10.81 10.86 10.57 10.82 +1.41% 27,169 29,253,169
2024-08-23 10.5 10.73 10.34 10.67 +1.04% 27,047 28,464,379
2024-08-22 10.84 10.86 10.53 10.56 -1.58% 22,633 24,109,149
2024-08-21 10.7 10.8 10.48 10.73 +1.51% 26,296 28,203,835
2024-08-20 10.71 10.79 10.48 10.57 -1.31% 22,198 23,536,550
2024-08-19 10.8 10.86 10.62 10.71 -0.65% 29,666 31,859,919
2024-08-16 10.76 10.93 10.76 10.78 -0.19% 35,203 38,201,766
2024-08-15 10.83 10.86 10.63 10.8 0% 37,899 40,844,614
2024-08-14 10.63 10.94 10.61 10.8 +2.47% 52,272 56,257,011
2024-08-13 10.55 10.64 10.32 10.54 +0.96% 32,450 34,085,624
2024-08-12 10.58 10.67 10.37 10.44 -1.14% 29,776 31,260,545
2024-08-09 10.51 10.69 10.5 10.56 +0.19% 34,082 36,169,807
2024-08-08 10.51 10.62 10.32 10.54 -0.09% 33,829 35,468,955
2024-08-07 10.31 10.65 10.22 10.55 +1.54% 51,307 54,067,804
2024-08-06 10.35 10.44 10.22 10.39 +2.26% 34,501 35,581,250
2024-08-05 10.36 10.6 10.16 10.16 -3.15% 55,099 57,188,102
2024-08-02 10.8 10.95 10.49 10.49 -2.69% 71,222 76,094,244
2024-08-01 10.79 10.99 10.71 10.78 -1.01% 91,973 99,391,925
2024-07-31 10.48 11.16 10.48 10.89 -6.12% 192,724 207,942,649
2024-07-30 12.29 12.29 11.24 11.6 +13.28% 251,464 304,081,108
2024-07-29 9.95 10.26 9.79 10.24 +4.07% 38,524 38,883,555
2024-07-26 9.67 9.91 9.66 9.84 +1.44% 21,091 20,723,493
2024-07-25 9.72 9.83 9.46 9.7 -1.22% 25,214 24,336,340
2024-07-24 9.53 9.91 9.4 9.82 +2.19% 32,274 31,235,132
2024-07-23 9.89 10.04 9.56 9.61 -2.54% 24,541 24,025,659
2024-07-22 9.8 9.92 9.63 9.86 +1.44% 19,962 19,619,650
2024-07-19 9.42 9.79 9.37 9.72 +2.86% 30,115 29,021,850
2024-07-18 9.61 9.62 9.17 9.45 -2.07% 31,213 29,168,039
2024-07-17 10 10.16 9.65 9.65 -3.88% 22,938 22,608,339
2024-07-16 10 10.13 9.84 10.04 +1.01% 16,524 16,514,920
2024-07-15 10.25 10.31 9.85 9.94 -2.55% 23,922 23,819,150
2024-07-12 10.31 10.47 10.12 10.2 -1.83% 30,341 31,133,868
2024-07-11 10.1 10.43 9.95 10.39 +6.35% 45,796 46,894,140
2024-07-10 10.02 10.1 9.73 9.77 -2.4% 25,862 25,631,286
2024-07-09 9.8 10.06 9.57 10.01 +2.14% 35,160 34,674,919
2024-07-08 10.19 10.21 9.72 9.8 -4.3% 33,938 33,479,510
2024-07-05 9.97 10.27 9.7 10.24 +1.89% 36,981 37,241,665
2024-07-04 10.58 10.67 10 10.05 -5.01% 52,154 53,268,267
2024-07-03 10.7 10.75 10.35 10.58 -2.04% 59,360 62,252,010
2024-07-02 10.91 11.19 10.7 10.8 -0.37% 75,812 82,280,162
2024-07-01 11 11.2 10.6 10.84 -3.39% 113,029 121,737,530
2024-06-28 10.31 12.44 10.2 11.22 +8.2% 163,052 192,233,699
2024-06-27 10.35 10.55 10.2 10.37 +0.19% 41,556 43,220,180
2024-06-26 9.76 10.36 9.67 10.35 +5.29% 37,110 37,325,903
2024-06-25 10 10.11 9.71 9.83 -1.01% 29,404 29,127,609
2024-06-24 10.45 10.45 9.85 9.93 -5.52% 38,089 38,313,608
2024-06-21 10.62 10.72 10.27 10.51 -4.37% 55,346 57,970,915
2024-06-20 10.88 11.5 10.65 10.99 -0.09% 77,489 84,992,119
2024-06-19 10.62 11.5 10.57 11 +3.48% 70,375 77,548,572
2024-06-18 10.29 10.66 10.25 10.63 +2.21% 32,114 33,807,361
2024-06-17 10.1 10.5 9.93 10.4 +3.28% 35,667 36,751,743
2024-06-14 10.01 10.09 9.72 10.07 +0.6% 17,632 17,606,010
2024-06-13 9.99 10.19 9.87 10.01 +0.2% 20,568 20,635,242
2024-06-12 9.66 10.04 9.65 9.99 +3.63% 22,447 22,309,054
2024-06-11 9.62 9.68 9.08 9.64 +0.63% 25,233 23,855,485
2024-06-07 9.2 9.7 9.2 9.58 +5.51% 33,232 31,648,440
2024-06-06 9.87 10.04 8.96 9.08 -7.54% 43,932 40,863,982
2024-06-05 10.2 10.2 9.82 9.82 -3.91% 26,511 26,411,715
2024-06-04 10.59 10.62 9.99 10.22 -3.31% 40,943 41,511,731
2024-06-03 11.2 11.2 10.48 10.57 -4.34% 30,043 32,283,390
2024-05-31 10.78 11.17 10.78 11.05 +2.6% 21,449 23,578,574
2024-05-30 10.75 10.98 10.62 10.77 -0.28% 20,231 21,923,054
2024-05-29 10.82 11 10.69 10.8 -0.09% 17,018 18,495,083
2024-05-28 10.98 11.06 10.73 10.81 -1.28% 18,415 20,034,480
2024-05-27 10.97 11 10.61 10.95 +1.3% 20,827 22,439,365
2024-05-24 11.2 11.22 10.8 10.81 -2.26% 24,191 26,480,628
2024-05-23 11.5 11.52 10.98 11.06 -3.74% 30,423 33,963,066
2024-05-22 11.29 11.5 11.21 11.49 +1.77% 18,643 21,291,322
2024-05-21 11.45 11.55 11.23 11.29 -1.22% 25,992 29,455,198
2024-05-20 11.38 11.56 11.36 11.43 -0.44% 26,368 30,234,182
2024-05-17 11.2 11.48 11.15 11.48 +2.23% 33,030 37,455,201
2024-05-16 11.01 11.3 11 11.23 +2.09% 29,469 33,056,882
2024-05-15 10.89 11.12 10.66 11 +1.01% 23,870 26,247,691
2024-05-14 10.76 10.93 10.61 10.89 +2.25% 22,892 24,737,226
2024-05-13 11.02 11.02 10.45 10.65 -3.36% 33,486 35,558,360
2024-05-10 11.43 11.43 10.96 11.02 -2.91% 27,547 30,487,467
2024-05-09 11.16 11.42 11.15 11.35 +2.34% 24,017 27,209,598
2024-05-08 11.41 11.41 11.08 11.09 -2.8% 25,341 28,342,141
2024-05-07 11.38 11.48 11.31 11.41 +0.35% 27,293 31,045,486
2024-05-06 11.25 11.43 11.12 11.37 +2.8% 22,617 25,520,365
2024-04-30 11.17 11.3 10.96 11.06 -1.07% 28,032 31,150,606
2024-04-29 10.68 11.19 10.62 11.18 +4.68% 31,877 35,058,707
2024-04-26 10.52 10.83 10.41 10.68 +1.04% 42,379 45,206,425
2024-04-25 10.33 10.65 10.2 10.57 -3.03% 54,075 56,670,237
2024-04-24 10.23 10.91 10.2 10.9 +5.83% 43,809 46,855,950
2024-04-23 9.98 10.38 9.75 10.3 +4.46% 37,894 38,649,438
2024-04-22 10.12 10.13 9.58 9.86 -1.89% 31,206 30,752,989
2024-04-19 10.17 10.32 9.96 10.05 -1.37% 37,335 37,719,993
2024-04-18 10.15 10.58 9.85 10.19 0% 55,001 55,944,923
2024-04-17 9.25 10.22 9.25 10.19 +11.73% 61,721 61,433,482
2024-04-16 10.3 10.58 9.09 9.12 -12.64% 68,805 65,397,731
2024-04-15 11.41 11.56 10.23 10.44 -8.82% 69,381 74,301,423
2024-04-12 11.61 11.91 11.41 11.45 -2.55% 50,619 58,696,313
2024-04-11 11.8 12.02 11.65 11.75 +0.86% 65,070 77,121,132
2024-04-10 12.04 12.26 11.35 11.65 -3.88% 85,797 100,445,792
2024-04-09 11.88 12.53 11.82 12.12 +2.71% 71,259 86,530,776
2024-04-08 12.78 12.83 11.77 11.8 -8.39% 111,541 135,226,739
2024-04-03 14.19 14.39 12.88 12.88 -12.44% 178,777 237,499,253
2024-04-02 13.91 15.8 13.86 14.71 +3.59% 237,027 351,835,656
2024-04-01 13.9 14.58 13.53 14.2 +0.57% 214,673 300,382,835
2024-03-29 15.5 15.98 14.11 14.12 +6.01% 254,294 388,148,404
2024-03-28 11.45 13.32 11.3 13.32 +20% 106,249 133,675,463
2024-03-27 11.69 11.75 11.1 11.1 -5.05% 23,662 26,942,333
2024-03-26 11.8 11.92 11.5 11.69 -1.35% 24,530 28,660,005
2024-03-25 12.07 12.24 11.85 11.85 -1.9% 27,925 33,654,701
2024-03-22 12.36 12.48 11.94 12.08 -2.34% 27,157 32,915,964
2024-03-21 12.32 12.45 12.01 12.37 +0.65% 28,153 34,543,441
2024-03-20 12.14 12.3 12.01 12.29 +1.82% 25,176 30,720,725
2024-03-19 12.17 12.24 11.98 12.07 +0.17% 32,634 39,527,371
2024-03-18 11.75 12.11 11.66 12.05 +3.43% 33,115 39,403,574
2024-03-15 11.4 11.66 11.32 11.65 +1.75% 28,168 32,415,211
2024-03-14 11.5 11.63 11.15 11.45 -0.87% 27,857 31,828,341
2024-03-13 11.54 11.71 11.31 11.55 +0.43% 26,611 30,656,716
2024-03-12 11.23 11.5 11.1 11.5 +2.77% 29,346 33,197,023
2024-03-11 11 11.2 10.92 11.19 +1.18% 24,529 27,224,988
2024-03-08 10.95 11.1 10.66 11.06 +0.91% 23,306 25,406,557
2024-03-07 10.95 11.33 10.91 10.96 +0.18% 33,266 36,976,199
2024-03-06 10.75 11.03 10.51 10.94 +2.63% 30,816 33,237,881
2024-03-05 10.97 11.04 10.64 10.66 -3.88% 29,516 31,826,844
2024-03-04 11.01 11.48 10.65 11.09 +0.27% 33,892 37,350,802
2024-03-01 10.77 11.19 10.77 11.06 +2.6% 38,139 41,962,491
2024-02-29 10.2 10.85 10 10.78 +5.17% 56,303 59,545,696
2024-02-28 11.98 12.27 10.19 10.25 -14.51% 92,375 103,290,822
2024-02-27 12.1 12.12 11.57 11.99 -1.72% 61,865 72,968,881
2024-02-26 11.45 12.32 11.08 12.2 +9.22% 70,091 82,313,620
2024-02-23 10.39 11.25 10.24 11.17 +7.51% 52,439 56,749,422
2024-02-22 10.02 10.39 9.92 10.39 +5.48% 37,660 38,274,376
2024-02-21 9.53 10.24 9.38 9.85 +3.36% 42,971 42,706,628
2024-02-20 9.41 9.56 9.08 9.53 +1.93% 36,339 34,200,202
2024-02-19 8.85 9.58 8.85 9.35 +7.35% 60,301 55,694,021
2024-02-08 7.82 8.72 7.35 8.71 +13.26% 67,144 54,332,284
2024-02-07 8.8 8.88 7.34 7.69 -11.51% 76,467 61,455,822
2024-02-06 8.9 9.22 8.02 8.69 -3.12% 75,230 63,680,882
2024-02-05 11.06 11.06 8.85 8.97 -18.9% 76,509 71,246,274
2024-02-02 11.82 12.24 10.5 11.06 -6.35% 35,843 40,375,654
2024-02-01 12.2 12.29 11.48 11.81 -3.2% 33,092 38,973,869
2024-01-31 13.3 13.4 12.04 12.2 -7.22% 32,372 40,569,165
2024-01-30 13.76 13.77 13.1 13.15 -4.71% 21,947 29,468,669
2024-01-29 14.31 14.47 13.75 13.8 -3.77% 23,118 32,369,699
2024-01-26 14.21 14.62 14.21 14.34 +0.42% 21,664 31,241,091
2024-01-25 13.7 14.28 13.59 14.28 +5.23% 33,572 46,826,139
2024-01-24 13.19 13.72 12.95 13.57 +2.8% 38,496 51,497,202
2024-01-23 13.8 13.8 12.96 13.2 -4.69% 40,579 53,553,003
2024-01-22 14.99 14.99 13.72 13.85 -7.3% 27,396 39,440,716
2024-01-19 15.23 15.32 14.91 14.94 -1.65% 23,153 34,882,683
2024-01-18 15.6 15.76 14.8 15.19 -2.82% 29,129 44,204,735
2024-01-17 15.98 16.04 15.61 15.63 -2.25% 15,167 24,037,202
2024-01-16 16.07 16.39 15.67 15.99 -1.42% 24,592 39,117,888
2024-01-15 16.15 16.43 16.03 16.22 -0.06% 20,329 33,021,888
2024-01-12 16.4 16.58 16.17 16.23 -0.73% 17,668 28,933,228
2024-01-11 16 16.37 16 16.35 +1.81% 19,035 30,984,242
2024-01-10 16.2 16.32 15.83 16.06 -1.59% 18,199 29,259,589
2024-01-09 16.2 16.6 16.17 16.32 +0.68% 22,375 36,566,108
2024-01-08 16.45 16.64 16.21 16.21 -1.46% 20,246 33,178,562
2024-01-05 16.76 16.87 16.31 16.45 -1.2% 23,120 38,210,189
2024-01-04 16.75 16.77 16.51 16.65 -0.48% 16,516 27,495,800
2024-01-03 16.87 16.95 16.58 16.73 -1.12% 19,290 32,262,613
2024-01-02 16.89 17.07 16.84 16.92 +0.71% 25,768 43,620,815

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╕Йцг╡цаС 603737

2024年至今

ц▒ЙхоЗщЫЖхЫв 300403

近三个月

хдзхПВцЮЧ 603233

2023年全年

шО▒хЕЛчФ╡ц░Ф 603355

近期数据

щЗСхИйхНОчФ╡ 300069

近三个月

хНОщАЪч║┐ч╝Ж 605196

2024年至今

чЫЫх╛╖щСлц│░ 300881

2023年全年

хо╣хдзцДЯхЕЙ 300576

近期数据

цБТшАМш╛╛ 300946

2023年全年

шНпцШОх║╖х╛╖ 603259

2024年一季度

热门概念板块

医疗器械

ш┐ИчСЮхМ╗чЦЧ (300760)

2022-2023两年
AI人工智能

цБТчФЯчФ╡хнР (600570)

近三个月
大数据

ф╕нхЫ╜ш╜пф╗╢ (600536)

2023年全年
半导体
储能电池

цМпхНОчзСцКА (000733)

近期数据
元宇宙

ч┤лхЕЙшВбф╗╜ (000938)

2022-2023两年
生物医药

хдНцШЯхМ╗шНп (600196)

2024年至今
新能源汽车

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