ф╕ншГдцЧ╢х░Ъ 300901

数据更新至:

添加到对比分析

12.46 +3.23%

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

12.46
+3.23% +0.39
12.14
开盘价
12.78
最高价
11.91
最低价
55,450
成交量
数据更新至: 2025-03-25

技术指标

12.72
MA5 (5日均线)
13.10
MA10 (10日均线)
12.91
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 12.14 12.78 11.91 12.46 +3.23% 55,450 68,463,841
2025-03-24 12.46 12.75 11.68 12.07 -3.52% 57,944 69,864,691
2025-03-21 13.2 13.25 12.5 12.51 -5.58% 41,859 53,288,473
2025-03-20 13.34 13.4 13.11 13.25 -0.3% 31,433 41,638,689
2025-03-19 13.05 13.39 12.8 13.29 +0.83% 40,577 53,282,559
2025-03-18 13.29 13.44 12.88 13.18 +1.38% 65,464 86,243,855
2025-03-17 13.67 13.72 12.96 13 -4.9% 99,070 130,273,349
2025-03-14 13.63 13.94 13.37 13.67 +0.22% 59,427 81,342,433
2025-03-13 13.87 14.38 13.49 13.64 -1.73% 64,939 89,932,308
2025-03-12 14.02 14.47 13.81 13.88 -0.79% 59,332 83,638,600
2025-03-11 14.28 14.39 13.66 13.99 -2.98% 75,613 106,274,297
2025-03-10 13.59 14.58 13.52 14.42 +6.19% 93,955 132,207,928
2025-03-07 12.73 13.58 12.65 13.58 +6.76% 95,675 126,988,661
2025-03-06 12.95 13.08 12.69 12.72 +0.16% 58,430 75,079,099
2025-03-05 12.36 12.73 12.1 12.7 +2.92% 66,358 82,498,953
2025-03-04 12.16 12.41 12.1 12.34 +0.65% 71,674 87,905,615
2025-03-03 12.38 12.65 11.77 12.26 0% 116,580 141,978,818
2025-02-28 11.95 12.55 11.67 12.26 +4.7% 157,787 191,271,101
2025-02-27 11.17 11.85 11.16 11.71 +4.83% 104,507 120,131,436
2025-02-26 11.15 11.35 10.92 11.17 +1.09% 62,242 69,164,718
2025-02-25 11.24 11.59 11.05 11.05 -2.39% 98,692 111,705,161
2025-02-24 10.5 11.72 10.34 11.32 +6.99% 166,675 184,474,892
2025-02-21 10.5 10.65 10.08 10.58 +0.76% 90,675 93,899,519
2025-02-20 10.26 10.6 10.21 10.5 +2.74% 56,582 58,877,643
2025-02-19 10.05 10.28 9.87 10.22 +2.61% 49,861 50,826,679
2025-02-18 10.63 10.67 9.92 9.96 -6.3% 57,845 59,191,318
2025-02-17 10.69 10.76 10.27 10.63 -0.09% 73,780 78,058,180
2025-02-14 10.31 10.78 10.17 10.64 +3.1% 63,330 66,211,927
2025-02-13 10.57 10.6 10.23 10.32 -2.37% 44,981 46,448,952
2025-02-12 10.9 10.91 10.42 10.57 -1.67% 61,971 65,894,333
2025-02-11 10.88 10.98 10.56 10.75 -0.83% 47,314 50,854,066
2025-02-10 10.64 10.86 10.6 10.84 +1.88% 36,975 39,687,471
2025-02-07 10.44 10.9 10.43 10.64 +1.92% 57,746 61,379,768
2025-02-06 10.21 10.48 10 10.44 +1.85% 42,563 43,691,741
2025-02-05 10.15 10.25 10.02 10.25 +2.6% 32,689 33,209,999
2025-01-27 10.58 10.7 9.98 9.99 -3.38% 46,694 47,718,718
2025-01-24 10.08 10.55 9.9 10.34 +2.89% 48,324 49,284,958
2025-01-23 10.3 10.52 10.04 10.05 -1.28% 41,693 42,723,080
2025-01-22 10.19 10.35 9.94 10.18 -0.2% 58,842 59,686,464
2025-01-21 10.64 10.71 10.17 10.2 -3.41% 67,943 70,479,697
2025-01-20 10.45 10.74 10.22 10.56 +1.05% 39,450 41,647,510
2025-01-17 10.54 10.58 10.4 10.45 -0.85% 24,605 25,760,514
2025-01-16 10.54 10.88 10.46 10.54 +0.29% 39,587 42,173,467
2025-01-15 10.79 10.9 10.5 10.51 -1.87% 44,068 47,125,845
2025-01-14 10.4 10.88 10.4 10.71 +3.28% 49,949 53,360,443
2025-01-13 9.85 10.42 9.5 10.37 +3.18% 60,265 60,571,548
2025-01-10 10.71 10.76 10.01 10.05 -5.63% 54,156 56,275,798
2025-01-09 10.65 10.99 10.61 10.65 +0.09% 48,939 52,834,542
2025-01-08 10.46 10.8 10.1 10.64 +1.72% 50,473 52,360,200
2025-01-07 10.25 10.6 10.25 10.46 +2.05% 40,705 42,268,417
2025-01-06 10.7 10.9 10.02 10.25 -3.76% 63,012 65,258,674
2025-01-03 11.72 11.94 10.5 10.65 -9.05% 94,999 103,567,934
2025-01-02 11.85 12.04 11.45 11.71 -1.26% 72,027 85,039,858
2024-12-31 11.75 12.03 11.4 11.86 +2.24% 67,464 79,713,383
2024-12-30 12.1 12.16 11.35 11.6 -4.13% 56,234 65,691,530
2024-12-27 12.14 12.45 11.93 12.1 +0.5% 50,127 61,301,632
2024-12-26 12.3 12.52 11.87 12.04 -2.11% 53,138 64,727,592
2024-12-25 12.38 12.55 11.6 12.3 -1.28% 66,376 79,974,836
2024-12-24 12.97 12.97 12.17 12.46 -3.04% 68,422 84,984,391
2024-12-23 14.15 14.35 12.51 12.85 -9.57% 124,306 165,911,109
2024-12-20 13.7 15.3 13.69 14.21 +5.26% 143,921 208,080,732
2024-12-19 13.46 13.94 13.1 13.5 -1.1% 83,916 113,171,143
2024-12-18 13.92 14.07 13.3 13.65 -3.87% 98,710 134,895,516
2024-12-17 14.99 15.19 13.71 14.2 -4.7% 153,164 216,175,285
2024-12-16 15.38 16.42 14.8 14.9 +0.27% 296,667 464,597,422
2024-12-13 13.3 14.86 12.81 14.86 +20.03% 256,681 360,094,189
2024-12-12 12.12 12.65 11.7 12.38 +3.25% 90,787 110,864,653
2024-12-11 11.9 12.11 11.53 11.99 -0.25% 63,143 74,578,814
2024-12-10 12.22 12.37 11.9 12.02 +0.5% 61,888 74,633,160
2024-12-09 13.53 13.53 11.8 11.96 -9.46% 113,856 139,013,945
2024-12-06 12.77 13.33 12.52 13.21 +3.53% 67,993 88,507,558
2024-12-05 12.71 13 12.6 12.76 -0.7% 44,065 56,290,813
2024-12-04 13.15 13.32 12.7 12.85 -2.21% 40,727 52,820,550
2024-12-03 13.4 13.48 12.9 13.14 -2.52% 55,171 72,525,777
2024-12-02 13.49 14.12 13.38 13.48 -0.66% 66,772 91,173,745
2024-11-29 13.21 13.89 13.18 13.57 +2.73% 49,138 66,424,398
2024-11-28 13.42 13.96 13.18 13.21 -1.49% 42,880 57,915,153
2024-11-27 13.05 13.45 12.72 13.41 +0.3% 57,444 75,247,325
2024-11-26 12.64 13.88 12.64 13.37 +5.61% 85,225 114,669,878
2024-11-25 12.41 12.7 12.35 12.66 +1.12% 37,695 47,113,230
2024-11-22 12.89 13.18 12.43 12.52 -2.87% 57,596 73,784,030
2024-11-21 12.58 13.24 12.2 12.89 +1.9% 69,060 88,857,932
2024-11-20 12.9 13.3 12.53 12.65 -1.86% 80,358 103,695,653
2024-11-19 12.23 12.9 12 12.89 +5.31% 56,479 70,173,539
2024-11-18 13.3 13.41 12.11 12.24 -6.28% 61,748 77,129,099
2024-11-15 13.28 13.59 12.97 13.06 -1.73% 47,921 63,715,873
2024-11-14 14.13 14.25 13.1 13.29 -5.94% 94,045 127,438,672
2024-11-13 14.56 14.87 13.55 14.13 -3.88% 119,836 168,598,200
2024-11-12 14.19 14.85 13.95 14.7 +3.89% 96,177 138,848,062
2024-11-11 13.08 14.24 13.07 14.15 +6.47% 96,324 132,955,199
2024-11-08 12.95 13.98 12.95 13.29 +2.15% 100,066 134,351,062
2024-11-07 11.58 13.37 11.51 13.01 +11.58% 133,502 169,501,848
2024-11-06 12.04 12.44 11.56 11.66 -0.6% 104,907 125,109,615
2024-11-05 11.2 11.83 11.2 11.73 +4.83% 126,097 145,817,395
2024-11-04 10.63 11.3 10.63 11.19 +5.27% 142,037 156,351,026
2024-11-01 10.8 10.93 10.19 10.63 -2.74% 178,068 188,801,309
2024-10-31 9.45 11.34 9.45 10.93 +15.66% 254,510 275,695,481
2024-10-30 9.41 9.75 9.34 9.45 -1.97% 62,152 59,094,067
2024-10-29 9.79 9.98 9.62 9.64 -1.63% 65,733 63,969,418
2024-10-28 9.48 9.81 9.4 9.8 +3.27% 84,025 81,092,355
2024-10-25 8.74 9.55 8.73 9.49 +8.71% 109,535 101,262,514
2024-10-24 8.85 8.92 8.63 8.73 -2.24% 48,876 42,672,684
2024-10-23 9.1 9.2 8.8 8.93 -1% 59,347 53,339,195
2024-10-22 8.87 9.09 8.7 9.02 +1.23% 87,370 77,690,968
2024-10-21 8.36 9.07 8.25 8.91 +7.74% 103,541 90,131,070
2024-10-18 8.04 8.37 7.97 8.27 +2.73% 50,736 41,574,107
2024-10-17 8.15 8.28 8.02 8.05 -0.98% 28,746 23,483,711
2024-10-16 8 8.29 7.92 8.13 -1.09% 30,212 24,676,688
2024-10-15 8.29 8.57 8.18 8.22 -1.2% 43,437 36,262,684
2024-10-14 8.16 8.41 8.02 8.32 +4.52% 50,170 41,302,568
2024-10-11 8.31 8.41 7.88 7.96 -4.21% 47,723 38,702,871
2024-10-10 8.33 8.65 8.11 8.31 +2.59% 61,192 51,379,079
2024-10-09 9.05 9.22 8.1 8.1 -13.92% 83,942 72,265,024
2024-10-08 10.02 10.35 8.86 9.41 +8.16% 147,723 139,300,970
2024-09-30 7.9 8.85 7.8 8.7 +13.28% 104,452 86,503,055
2024-09-27 7.42 7.85 7.37 7.68 +4.21% 72,353 54,902,341
2024-09-26 7.15 7.37 7.13 7.37 +2.5% 36,495 26,482,329
2024-09-25 7.33 7.47 7.17 7.19 -0.55% 65,651 48,222,028
2024-09-24 7.13 7.25 6.94 7.23 +1.97% 50,615 35,914,042
2024-09-23 6.89 7.11 6.8 7.09 +4.11% 52,166 36,377,442
2024-09-20 7.19 7.33 6.77 6.81 -3.27% 57,996 40,210,444
2024-09-19 6.56 7.1 6.54 7.04 +7.15% 55,298 37,987,212
2024-09-18 6.94 6.94 6.51 6.57 -4.51% 35,360 23,446,538
2024-09-13 6.89 6.99 6.79 6.88 0% 24,573 16,930,458
2024-09-12 7.02 7.05 6.83 6.88 -1.43% 33,028 22,899,469
2024-09-11 7.2 7.24 6.91 6.98 -2.51% 45,758 32,306,897
2024-09-10 7.13 7.22 7.04 7.16 +0.14% 39,051 27,855,661
2024-09-09 7.19 7.29 7.09 7.15 -0.69% 34,594 24,936,541
2024-09-06 7.31 7.37 7.13 7.2 -1.5% 53,897 39,112,907
2024-09-05 7.26 7.39 7.04 7.31 +0.69% 45,237 32,830,728
2024-09-04 7.27 7.37 7.11 7.26 -0.82% 49,106 35,510,376
2024-09-03 7.33 7.42 7.29 7.32 0% 23,022 16,913,379
2024-09-02 7.5 7.57 7.28 7.32 -1.35% 43,346 32,186,754
2024-08-30 7.26 7.65 7.23 7.42 +1.5% 70,363 52,421,129
2024-08-29 7.32 7.44 7.15 7.31 -0.54% 70,238 50,960,105
2024-08-28 7.1 7.45 6.8 7.35 +3.52% 68,962 49,667,018
2024-08-27 7.64 7.75 6.92 7.1 -10.8% 128,337 91,982,860
2024-08-26 8.86 9.34 7.58 7.96 -10.46% 170,671 148,759,114
2024-08-23 8.89 8.94 8.66 8.89 +0.11% 29,967 26,354,136
2024-08-22 9.03 9.09 8.83 8.88 -1.33% 41,938 37,642,303
2024-08-21 8.94 9.15 8.87 9 -0.33% 37,425 33,633,259
2024-08-20 8.97 9.1 8.7 9.03 +0.44% 49,095 44,161,271
2024-08-19 9.16 9.34 8.71 8.99 -2.07% 52,267 47,415,231
2024-08-16 9.48 9.59 9.14 9.18 -3.57% 49,492 46,197,294
2024-08-15 9.29 9.59 9.23 9.52 +1.93% 38,801 36,522,685
2024-08-14 9.5 9.51 9.32 9.34 -0.85% 26,075 24,526,839
2024-08-13 9.34 9.47 9.2 9.42 +0.43% 33,426 31,345,567
2024-08-12 9.6 9.67 9.09 9.38 -1.47% 63,163 59,231,201
2024-08-09 9.63 9.72 9.22 9.52 +0.32% 70,184 66,674,418
2024-08-08 9.34 9.57 9.13 9.49 +0.11% 78,990 74,270,663
2024-08-07 10.14 10.2 9.3 9.48 -4.91% 89,558 86,679,088
2024-08-06 9.79 10.07 9.7 9.97 +1.84% 56,525 56,052,597
2024-08-05 10.12 10.22 9.76 9.79 -3.83% 63,205 63,261,655
2024-08-02 9.8 10.39 9.8 10.18 +2.11% 81,121 82,845,812
2024-08-01 9.63 10.25 9.52 9.97 +2.26% 133,226 132,894,287
2024-07-31 9.75 10.12 9.69 9.75 -0.1% 88,263 87,669,153
2024-07-30 9.7 9.85 9.55 9.76 +0.41% 57,976 56,286,243
2024-07-29 9.64 9.88 9.35 9.72 +0.83% 94,424 91,116,415
2024-07-26 8.9 9.77 8.87 9.64 +7.11% 114,048 104,586,913
2024-07-25 9.07 9.12 8.56 9 -0.66% 87,672 77,690,997
2024-07-24 8.98 9.12 8.75 9.06 +2.14% 67,199 60,420,820
2024-07-23 8.97 9.1 8.83 8.87 -1.33% 59,432 53,479,337
2024-07-22 8.95 9.09 8.86 8.99 +0.67% 85,003 76,231,429
2024-07-19 8.7 9.04 8.67 8.93 +2.41% 74,685 65,936,160
2024-07-18 8.68 8.76 8.59 8.72 +0.23% 30,899 26,837,020
2024-07-17 8.7 8.78 8.51 8.7 0% 29,763 25,788,411
2024-07-16 8.6 8.74 8.4 8.7 +0.23% 35,569 30,512,337
2024-07-15 9.12 9.2 8.3 8.68 -4.82% 111,988 99,178,473
2024-07-12 8.87 9.14 8.83 9.12 +2.59% 72,946 65,821,980
2024-07-11 8.7 8.89 8.64 8.89 +2.89% 46,919 41,224,895
2024-07-10 8.46 8.75 8.38 8.64 +1.41% 62,980 54,283,779
2024-07-09 9.01 9.1 8.31 8.52 -5.44% 92,483 79,318,830
2024-07-08 9.19 9.3 8.89 9.01 -1.85% 58,195 52,712,526
2024-07-05 8.73 9.18 8.59 9.18 +4.32% 89,884 80,484,704
2024-07-04 8.7 8.86 8.46 8.8 +1.15% 73,010 63,744,528
2024-07-03 8.6 8.83 8.49 8.7 +0.69% 41,364 35,780,985
2024-07-02 8.5 8.77 8.45 8.64 +0.82% 47,953 41,436,858
2024-07-01 8.4 8.57 8.16 8.57 +1.66% 71,028 60,004,895
2024-06-28 8.3 8.67 8.17 8.43 +1.44% 66,604 56,235,067
2024-06-27 8.83 8.95 8.26 8.31 -5.03% 46,946 39,987,549
2024-06-26 8.6 8.79 7.87 8.75 +1.74% 77,889 65,383,545
2024-06-25 8.61 8.74 8.48 8.6 -0.12% 32,587 28,098,803
2024-06-24 8.8 8.87 8.47 8.61 -1.37% 59,757 51,982,846
2024-06-21 8.53 8.86 8.32 8.73 +0.46% 63,657 54,393,486
2024-06-20 8.93 9.18 8.55 8.69 -0.91% 75,312 66,338,983
2024-06-19 8.72 8.85 8.5 8.77 +0.8% 74,009 64,361,592
2024-06-18 8.23 8.77 8.23 8.7 +4.44% 105,021 89,689,052
2024-06-17 7.58 8.47 7.5 8.33 +8.6% 92,264 74,047,013
2024-06-14 7.54 7.7 7.2 7.67 +2.54% 52,096 39,046,538
2024-06-13 7.48 7.58 7.3 7.48 0% 42,527 31,656,075
2024-06-12 7.36 7.5 7.32 7.48 +1.08% 43,650 32,380,317
2024-06-11 7.75 7.75 7.18 7.4 -4.39% 59,397 43,483,780
2024-06-07 7.77 7.85 7.49 7.74 +1.57% 49,232 37,915,586
2024-06-06 8.4 8.5 7.4 7.62 -9.72% 96,532 75,261,706
2024-06-05 8.41 8.53 8.39 8.44 -0.59% 53,273 45,083,498
2024-06-04 8.8 8.8 8.4 8.49 -2.75% 70,659 60,516,295
2024-06-03 8.65 8.96 8.63 8.73 -0.23% 95,237 83,519,119
2024-05-31 9 9.27 8.53 8.75 +0.23% 71,228 62,234,136
2024-05-30 8.63 8.82 8.55 8.73 +0.23% 76,921 66,970,542
2024-05-29 8.71 8.77 8.51 8.71 +0.11% 93,355 80,935,671
2024-05-28 8.5 8.79 8.18 8.7 +1.4% 117,780 99,945,767
2024-05-27 8.32 8.75 8.25 8.58 +1.18% 97,486 83,171,921
2024-05-24 8.9 8.93 8.38 8.48 -3.09% 113,331 97,630,355
2024-05-23 8.25 8.87 8.11 8.75 +6.19% 175,718 149,695,492
2024-05-22 7.99 8.26 7.89 8.24 +3.91% 82,780 67,223,449
2024-05-21 8.03 8.08 7.89 7.93 -2.22% 54,373 43,203,848
2024-05-20 8 8.29 7.94 8.11 +0.5% 78,652 63,718,029
2024-05-17 8.23 8.27 7.88 8.07 -2.06% 118,795 95,244,218
2024-05-16 8.35 8.68 8.21 8.24 -4.85% 175,724 146,404,321
2024-05-15 8.44 9.15 8 8.66 +0.35% 250,765 212,610,836
2024-05-14 9.53 10.22 8.55 8.63 -3.47% 330,382 312,348,741
2024-05-13 7.46 8.94 7.3 8.94 +20% 196,096 169,695,531
2024-05-10 7.59 7.62 7.43 7.45 -1.84% 16,864 12,635,092
2024-05-09 7.45 7.62 7.45 7.59 +0.13% 17,124 12,978,717
2024-05-08 7.82 7.84 7.57 7.58 -2.82% 22,043 16,842,218
2024-05-07 7.72 7.83 7.64 7.8 +1.3% 22,706 17,542,526
2024-05-06 7.59 7.75 7.51 7.7 +2.67% 21,695 16,586,156
2024-04-30 7.43 7.6 7.35 7.5 +0.94% 24,244 18,052,072
2024-04-29 7.16 7.45 7.16 7.43 +4.06% 25,387 18,682,148
2024-04-26 7.17 7.2 7 7.14 -0.42% 26,321 18,768,808
2024-04-25 7.07 7.21 7.02 7.17 +0.28% 26,872 19,198,679
2024-04-24 6.92 7.18 6.92 7.15 +3.47% 25,970 18,447,135
2024-04-23 6.75 7.03 6.75 6.91 +1.62% 23,697 16,410,996
2024-04-22 6.7 6.92 6.56 6.8 -0.44% 21,183 14,311,562
2024-04-19 6.8 6.92 6.7 6.83 -0.15% 17,554 11,969,398
2024-04-18 7.05 7.09 6.76 6.84 -2.84% 29,480 20,336,396
2024-04-17 6.33 7.05 6.33 7.04 +13% 42,823 29,302,526
2024-04-16 6.97 7.01 6.2 6.23 -11.25% 42,073 27,098,378
2024-04-15 7.68 7.78 6.95 7.02 -10.12% 63,303 45,636,627
2024-04-12 7.73 8.24 7.73 7.81 +1.3% 48,821 38,906,150
2024-04-11 7.59 7.83 7.52 7.71 +1.18% 29,413 22,771,284
2024-04-10 7.83 7.88 7.48 7.62 -3.18% 40,424 30,812,582
2024-04-09 7.73 7.9 7.7 7.87 +1.42% 25,139 19,708,895
2024-04-08 8.16 8.17 7.75 7.76 -5.13% 59,798 46,870,837
2024-04-03 8.36 8.46 8.1 8.18 -3.08% 59,376 48,677,183
2024-04-02 8.58 8.7 8.36 8.44 -2.99% 65,244 55,507,041
2024-04-01 8.54 8.76 8.47 8.7 +0.23% 84,055 72,495,040
2024-03-29 8.65 8.95 8.41 8.68 -2.91% 131,035 113,345,433
2024-03-28 8.15 8.97 8.07 8.94 +8.36% 167,833 144,780,493
2024-03-27 8.24 8.45 8.14 8.25 -0.36% 53,335 44,179,263
2024-03-26 8.01 8.72 7.85 8.28 +3.24% 62,391 51,400,893
2024-03-25 8.37 8.44 7.98 8.02 -4.07% 51,314 42,035,256
2024-03-22 8.7 8.7 8.17 8.36 -3.46% 72,245 60,561,035
2024-03-21 8.62 9.12 8.51 8.66 +1.88% 94,725 82,847,443
2024-03-20 8.27 8.5 8.2 8.5 +2.16% 63,014 52,942,996
2024-03-19 8.25 8.53 8.09 8.32 +1.71% 72,671 60,165,491
2024-03-18 8 8.2 7.99 8.18 +2.51% 40,686 32,956,918
2024-03-15 7.8 8 7.78 7.98 +1.4% 31,427 24,859,195
2024-03-14 7.92 8.04 7.73 7.87 -1.25% 39,474 31,083,838
2024-03-13 8.09 8.16 7.87 7.97 -0.99% 48,292 38,573,079
2024-03-12 7.91 8.08 7.75 8.05 +2.29% 55,304 43,836,430
2024-03-11 7.72 7.9 7.67 7.87 +0.13% 49,383 38,477,952
2024-03-08 7.57 8.48 7.57 7.86 +4.11% 61,879 49,162,759
2024-03-07 7.93 8.03 7.55 7.55 -5.86% 70,091 54,681,420
2024-03-06 7.75 8.39 7.7 8.02 0% 79,830 63,781,257
2024-03-05 8.18 8.58 7.99 8.02 -7.18% 119,182 98,393,583
2024-03-04 7.8 8.66 7.58 8.64 +8% 132,428 107,381,594
2024-03-01 7.5 8.09 7.46 8 +6.52% 94,555 73,846,978
2024-02-29 7.06 7.57 7 7.51 +3.02% 69,252 51,331,216
2024-02-28 8.21 8.35 7.24 7.29 -12.8% 129,164 102,233,439
2024-02-27 8.13 8.45 7.79 8.36 -2.22% 149,154 120,591,017
2024-02-26 7.56 8.91 7.45 8.55 +11.76% 148,545 123,633,295
2024-02-23 7.4 7.73 7.24 7.65 +5.37% 87,452 65,138,078
2024-02-22 6.8 7.81 6.8 7.26 +8.85% 83,186 60,793,720
2024-02-21 6.34 6.94 6.34 6.67 +3.73% 52,745 35,414,308
2024-02-20 6.57 6.58 6.34 6.43 -2.13% 40,375 25,936,348
2024-02-19 6.18 6.57 6.17 6.57 +7.18% 53,390 34,165,885
2024-02-08 5.42 6.2 5.03 6.13 +13.31% 66,277 37,991,218
2024-02-07 5.8 5.8 5.23 5.41 -5.42% 72,883 39,552,382
2024-02-06 5.74 6.03 5.27 5.72 -4.51% 72,469 40,335,760
2024-02-05 7 7.08 5.78 5.99 -15.28% 62,898 38,801,425
2024-02-02 7.5 7.82 6.74 7.07 -6.85% 41,828 30,134,239
2024-02-01 7.69 7.78 7.3 7.59 -2.44% 35,020 26,435,135
2024-01-31 8.24 8.24 7.71 7.78 -4.89% 35,627 28,239,826
2024-01-30 8.66 8.66 8.16 8.18 -6.08% 27,954 23,412,905
2024-01-29 9.15 9.19 8.6 8.71 -4.81% 26,300 23,318,566
2024-01-26 9.27 9.35 9.13 9.15 -1.29% 30,126 27,739,058
2024-01-25 9.04 9.28 8.95 9.27 +3.34% 29,052 26,558,269
2024-01-24 8.8 9.17 8.56 8.97 +3.1% 46,843 41,661,052
2024-01-23 8.86 8.94 8.48 8.7 -2.14% 47,301 40,802,202
2024-01-22 9.49 9.69 8.8 8.89 -6.42% 42,598 39,205,361
2024-01-19 9.64 9.77 9.5 9.5 -1.14% 18,445 17,710,325
2024-01-18 9.77 9.81 9.37 9.61 -1.44% 25,748 24,716,941
2024-01-17 9.95 10.08 9.75 9.75 -2.21% 18,685 18,530,420
2024-01-16 10.1 10.1 9.78 9.97 -1.09% 24,583 24,415,004
2024-01-15 10.09 10.15 9.95 10.08 +0.5% 20,981 21,134,015
2024-01-12 10.21 10.28 10.01 10.03 -1.76% 26,081 26,480,769
2024-01-11 10.12 10.26 10.05 10.21 +0.79% 18,998 19,317,127
2024-01-10 10.16 10.29 9.95 10.13 +0.1% 19,339 19,599,978
2024-01-09 10.12 10.31 10.02 10.12 +1% 19,706 20,009,040
2024-01-08 10.16 10.23 10 10.02 -1.47% 19,934 20,180,504
2024-01-05 10.35 10.38 10 10.17 -1.93% 26,000 26,528,481
2024-01-04 10.3 10.38 10.23 10.37 +0.88% 15,869 16,368,710
2024-01-03 10.37 10.47 10.22 10.28 -1.53% 23,225 23,948,973
2024-01-02 10.29 10.53 10.27 10.44 +1.95% 40,582 42,251,356

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

хеехЕЛшВбф╗╜ 300082

近三个月

ц╡йчЙйшВбф╗╜ 000757

2022-2023两年

хНЪф║Ъч▓╛х╖е 300971

2024年至今

ш┤вш╛╛шпБхИ╕ 600906

近三个月

STцЩохИй 300630

2023年全年

чЩ╛х╖ЭшГ╜ц║Р 600681

近期数据

ц╡╖хИйчФЯчЙй 603718

近半年

ц░╕хИйшВбф╗╜ 300230

近半年

хЬгцЩЦщЫЖцИР 603163

近半年

ф╕ЗхнЪчФЯчЙй 300482

2023年全年

热门概念板块

生物医药

хдНцШЯхМ╗шНп (600196)

近期数据
AI人工智能

цБТчФЯчФ╡хнР (600570)

近半年
光伏产业
储能电池

цМпхНОчзСцКА (000733)

2023年全年
军工

ф╕ншИкц▓ИщгЮ (600760)

近半年
5G通信

ф╕нхдйчзСцКА (600522)

2022-2023两年
医疗器械

ф╕Зф╕ЬхМ╗чЦЧ (600055)

近期数据
元宇宙

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