хНЧх▒▒цЩ║х░Ъ 300918

数据更新至:

添加到对比分析

18.33 -8.76%

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

18.33
-8.76% -1.76
19.95
开盘价
20.38
最高价
18.26
最低价
253,657
成交量
数据更新至: 2025-03-25

技术指标

20.58
MA5 (5日均线)
19.25
MA10 (10日均线)
19.02
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 19.95 20.38 18.26 18.33 -8.76% 253,657 484,572,957
2025-03-24 20.72 20.86 19.5 20.09 -1.08% 326,581 657,447,904
2025-03-21 21.61 21.61 19.8 20.31 -7.89% 480,926 986,762,236
2025-03-20 23 23.13 21.15 22.05 -0.23% 545,603 1,204,742,610
2025-03-19 21.79 22.32 20.71 22.1 +3.56% 613,825 1,320,607,354
2025-03-18 19 21.34 18.99 21.34 +20.02% 602,434 1,206,354,044
2025-03-17 16.82 17.85 16.73 17.78 +5.52% 297,612 515,947,596
2025-03-14 15.99 16.92 15.68 16.85 +5.38% 267,213 437,615,581
2025-03-13 17.46 17.47 15.65 15.99 -9.3% 373,522 607,989,102
2025-03-12 17.88 18 17.5 17.63 -1.51% 175,138 310,348,022
2025-03-11 17.51 18.17 17.4 17.9 -0.39% 189,056 335,264,462
2025-03-10 18.21 18.5 17.59 17.97 -1.86% 226,803 406,547,129
2025-03-07 18.55 19.14 18.06 18.31 -3.17% 306,084 570,195,450
2025-03-06 18.6 19.86 18.4 18.91 +1.67% 388,865 746,044,961
2025-03-05 18.36 18.85 17.69 18.6 +0.27% 298,092 545,511,568
2025-03-04 17.66 19.21 17.66 18.55 +3.86% 286,679 533,074,216
2025-03-03 18.06 18.69 17.4 17.86 -1.6% 309,403 555,805,240
2025-02-28 20.56 20.78 17.78 18.15 -12.19% 366,157 685,251,764
2025-02-27 21.02 21.35 19.68 20.67 -1.57% 404,010 824,062,324
2025-02-26 20.79 22.98 20.34 21 +3.7% 547,935 1,165,509,625
2025-02-25 17.76 22.3 17.76 20.25 +5.47% 609,811 1,207,553,640
2025-02-24 18.9 19.2 18.1 19.2 +20% 265,536 497,925,815
2025-02-21 15.66 16.45 15.4 16 -0.56% 357,250 569,049,059
2025-02-20 15.8 16.88 15.55 16.09 +1.26% 430,784 694,294,711
2025-02-19 13.86 16.2 13.65 15.89 +13.02% 422,375 645,797,929
2025-02-18 13.9 14.87 13.74 14.06 +0.5% 381,582 540,041,148
2025-02-17 11.96 14.08 11.76 13.99 +15.91% 400,472 525,275,414
2025-02-14 12.3 12.4 11.8 12.07 -2.19% 184,964 221,944,463
2025-02-13 12.78 13.17 12.31 12.34 -3.22% 228,316 287,939,701
2025-02-12 11.96 13.72 11.96 12.75 +2.41% 350,143 450,336,445
2025-02-11 12 13.11 11.9 12.45 +8.83% 415,684 520,904,318
2025-02-10 11.87 12 11.19 11.44 -5.53% 214,754 245,186,889
2025-02-07 11.83 12.87 11.83 12.11 +9.2% 379,319 467,720,225
2025-02-06 10.25 11.13 10.21 11.09 +7.67% 129,711 141,052,455
2025-02-05 10.1 10.5 10.06 10.3 +3% 58,983 60,874,132
2025-01-27 10.65 10.65 10 10 -4.03% 58,730 60,090,946
2025-01-24 10.5 10.7 10.35 10.42 -2.16% 84,881 89,015,146
2025-01-23 10.1 11.01 10.04 10.65 +5.97% 140,389 148,211,745
2025-01-22 10.5 10.53 9.93 10.05 -5.55% 82,852 83,888,734
2025-01-21 10.46 10.76 10.12 10.64 +1.53% 111,699 116,559,443
2025-01-20 10.28 10.86 10.24 10.48 +3.05% 98,949 103,535,406
2025-01-17 10.71 10.84 10.02 10.17 -5.92% 116,754 119,764,471
2025-01-16 11 11.78 10.62 10.81 -2.17% 202,940 227,324,986
2025-01-15 10.43 12.53 10.37 11.05 +5.84% 163,736 185,040,943
2025-01-14 10.09 10.7 9.76 10.44 +6.97% 41,979 43,020,290
2025-01-13 9.59 9.85 9.3 9.76 +1.04% 27,057 26,057,647
2025-01-10 10.08 10.13 9.63 9.66 -4.17% 26,288 26,095,814
2025-01-09 10.37 10.47 9.97 10.08 -3.54% 33,789 34,443,839
2025-01-08 10.16 10.55 10 10.45 +2.75% 57,949 59,475,234
2025-01-07 9.58 10.24 9.54 10.17 +6.16% 36,036 35,594,075
2025-01-06 9.43 9.76 9.03 9.58 +0.84% 36,701 34,756,723
2025-01-03 10.14 10.16 9.47 9.5 -5.85% 45,724 44,590,271
2025-01-02 10.43 10.43 9.99 10.09 -2.13% 29,995 30,507,993
2024-12-31 10.49 10.72 10.25 10.31 -1.81% 21,989 22,978,610
2024-12-30 10.62 10.66 10.35 10.5 -1.04% 20,490 21,582,481
2024-12-27 10.65 10.77 10.5 10.61 +0.28% 21,739 23,147,534
2024-12-26 10.51 10.77 10.51 10.58 +0.67% 22,647 24,091,987
2024-12-25 11 11 10.3 10.51 -4.11% 33,893 35,581,225
2024-12-24 10.86 11.09 10.78 10.96 +1.2% 16,311 17,824,134
2024-12-23 11.45 11.45 10.8 10.83 -5.08% 25,019 27,567,551
2024-12-20 11.35 11.57 11.33 11.41 +0.62% 20,184 23,088,682
2024-12-19 11.07 11.42 10.93 11.34 +0.89% 23,185 26,018,324
2024-12-18 11.3 11.35 11.06 11.24 +0.18% 19,778 22,191,629
2024-12-17 11.78 11.87 11.11 11.22 -3.77% 39,088 44,274,202
2024-12-16 11.7 11.88 11.62 11.66 -0.85% 23,481 27,523,412
2024-12-13 11.86 11.95 11.69 11.76 -1.01% 31,097 36,656,613
2024-12-12 11.88 12.01 11.8 11.88 -0.42% 33,714 40,092,294
2024-12-11 11.7 11.94 11.56 11.93 +1.02% 45,800 53,930,394
2024-12-10 12.3 12.39 11.71 11.81 -1.17% 66,760 80,261,126
2024-12-09 11.77 12.35 11.65 11.95 +2.22% 84,656 101,654,624
2024-12-06 11.5 11.87 11.27 11.69 +1.21% 70,514 81,515,433
2024-12-05 11.55 11.8 11.36 11.55 -0.94% 60,425 70,095,371
2024-12-04 12.5 12.5 11.59 11.66 -6.72% 126,064 150,282,204
2024-12-03 11.84 12.78 11.6 12.5 +4.17% 134,476 165,645,424
2024-12-02 11.82 12.58 11.73 12 +1.44% 85,866 103,669,374
2024-11-29 11.78 12.24 11.59 11.83 +1.37% 62,824 74,233,973
2024-11-28 11.32 11.91 11.32 11.67 +3% 55,883 65,464,639
2024-11-27 11.07 11.36 10.71 11.33 +1.71% 30,592 33,628,666
2024-11-26 11.34 11.41 11.1 11.14 -1.76% 18,798 21,141,667
2024-11-25 10.98 11.35 10.92 11.34 +3.75% 31,414 35,157,418
2024-11-22 11.55 11.58 10.93 10.93 -4.96% 24,947 27,976,798
2024-11-21 11.61 11.82 11.36 11.5 -0.86% 25,967 29,924,589
2024-11-20 11.39 11.74 11.3 11.6 +2.02% 28,207 32,454,278
2024-11-19 10.97 11.4 10.97 11.37 +3.46% 32,676 36,478,149
2024-11-18 11.41 11.61 10.92 10.99 -1.88% 53,434 59,775,397
2024-11-15 11.7 11.88 11.2 11.2 -4.76% 41,647 48,103,841
2024-11-14 11.83 12.4 11.7 11.76 -1.09% 44,591 53,245,193
2024-11-13 11.69 11.95 11.51 11.89 +1.71% 42,188 49,496,173
2024-11-12 12.07 12.28 11.56 11.69 -3.71% 51,224 60,801,349
2024-11-11 11.79 12.16 11.56 12.14 +2.02% 69,056 81,998,637
2024-11-08 11.75 12.81 11.75 11.9 +3.12% 116,978 142,634,001
2024-11-07 11.48 11.66 11.11 11.54 +0.26% 87,758 100,558,628
2024-11-06 11 12.08 10.91 11.51 +7.77% 157,280 179,482,761
2024-11-05 10.24 10.83 10.15 10.68 +4.4% 85,164 90,125,027
2024-11-04 10.09 10.29 9.96 10.23 +3.13% 39,399 40,039,747
2024-11-01 10.43 10.43 9.92 9.92 -4.71% 54,742 55,252,512
2024-10-31 10.2 10.54 9.9 10.41 +2.26% 49,829 51,450,746
2024-10-30 10.28 10.4 10.04 10.18 -0.78% 40,449 41,167,050
2024-10-29 10.23 10.7 10.16 10.26 +0.2% 67,355 69,999,853
2024-10-28 10 10.29 9.95 10.24 +3.23% 54,656 55,705,318
2024-10-25 9.75 9.96 9.64 9.92 +2.16% 39,037 38,535,693
2024-10-24 9.79 9.88 9.69 9.71 -0.92% 37,945 37,079,217
2024-10-23 9.91 10.08 9.78 9.8 -0.91% 47,699 47,286,065
2024-10-22 9.77 10.03 9.68 9.89 +1.12% 44,229 43,634,771
2024-10-21 9.87 10.09 9.69 9.78 +0.2% 72,762 72,028,183
2024-10-18 9.49 9.93 9.45 9.76 +2.31% 66,215 64,381,821
2024-10-17 9.5 9.74 9.49 9.54 +0.42% 55,897 53,701,221
2024-10-16 9.22 9.59 9.22 9.5 +1.5% 43,898 41,128,381
2024-10-15 9.45 9.72 9.28 9.36 -0.85% 51,380 48,666,213
2024-10-14 8.95 9.52 8.94 9.44 +5.71% 69,040 63,955,291
2024-10-11 9.1 9.18 8.77 8.93 -1.98% 57,864 51,883,519
2024-10-10 8.94 9.25 8.72 9.11 +3.41% 75,690 68,598,515
2024-10-09 9.71 9.75 8.81 8.81 -13.63% 132,564 123,385,427
2024-10-08 10.93 11 9.68 10.2 +7.94% 197,021 201,932,245
2024-09-30 8.68 9.67 8.36 9.45 +12.5% 175,594 156,988,057
2024-09-27 7.92 8.4 7.85 8.4 +7.28% 84,237 68,122,353
2024-09-26 7.59 7.85 7.51 7.83 +2.62% 47,374 36,698,874
2024-09-25 7.56 7.74 7.51 7.63 +1.73% 49,762 38,177,780
2024-09-24 7.26 7.5 7.26 7.5 +3.31% 39,381 29,190,096
2024-09-23 7.35 7.35 7.23 7.26 -0.55% 19,446 14,173,509
2024-09-20 7.27 7.31 7.18 7.3 +0.41% 16,990 12,307,814
2024-09-19 7.12 7.32 7.12 7.27 +2.39% 20,327 14,720,338
2024-09-18 7.16 7.25 6.97 7.1 -1.39% 21,854 15,453,282
2024-09-13 7.38 7.38 7.17 7.2 -1.77% 19,715 14,309,939
2024-09-12 7.3 7.44 7.3 7.33 0% 15,657 11,546,997
2024-09-11 7.42 7.42 7.3 7.33 -0.95% 13,408 9,854,828
2024-09-10 7.45 7.46 7.27 7.4 0% 19,487 14,348,453
2024-09-09 7.32 7.4 7.24 7.4 +0.82% 19,223 14,109,511
2024-09-06 7.51 7.57 7.33 7.34 -2.52% 33,513 24,781,352
2024-09-05 7.48 7.58 7.48 7.53 +0.13% 23,686 17,827,227
2024-09-04 7.58 7.64 7.52 7.52 -1.44% 23,994 18,155,391
2024-09-03 7.62 7.71 7.58 7.63 +0.13% 29,885 22,831,618
2024-09-02 7.79 7.84 7.59 7.62 -2.18% 29,525 22,758,523
2024-08-30 7.63 7.87 7.56 7.79 +2.23% 65,590 50,935,806
2024-08-29 7.55 7.66 7.41 7.62 +0.93% 38,917 29,507,908
2024-08-28 7.46 7.63 7.39 7.55 +0.8% 30,574 23,052,034
2024-08-27 7.62 7.68 7.45 7.49 -1.96% 42,327 32,062,955
2024-08-26 7.59 7.68 7.43 7.64 +0.66% 51,651 39,149,358
2024-08-23 7.8 7.86 7.54 7.59 -6.06% 99,230 76,234,743
2024-08-22 7.33 8.4 7.32 8.08 +10.23% 139,480 110,459,529
2024-08-21 7.39 7.43 7.3 7.33 -0.81% 18,771 13,795,828
2024-08-20 7.48 7.48 7.34 7.39 -1.07% 20,817 15,369,627
2024-08-19 7.63 7.66 7.46 7.47 -2.23% 33,974 25,696,378
2024-08-16 7.84 7.86 7.64 7.64 -1.93% 25,845 19,965,333
2024-08-15 7.74 7.88 7.68 7.79 +0.52% 24,238 18,853,852
2024-08-14 7.95 7.96 7.75 7.75 -2.15% 22,326 17,465,136
2024-08-13 7.89 7.95 7.8 7.92 +0.64% 16,833 13,238,868
2024-08-12 7.99 8.01 7.86 7.87 -1.25% 27,390 21,712,494
2024-08-09 8.08 8.15 7.96 7.97 -0.99% 25,472 20,497,365
2024-08-08 8.05 8.09 7.9 8.05 -0.12% 28,798 23,051,753
2024-08-07 8.16 8.16 8.04 8.06 -0.98% 25,270 20,449,576
2024-08-06 8.02 8.14 7.98 8.14 +2.65% 32,209 25,963,251
2024-08-05 8.04 8.28 7.89 7.93 -2.1% 51,709 41,836,210
2024-08-02 8.09 8.32 8.01 8.1 -0.12% 45,816 37,483,138
2024-08-01 8.17 8.25 8.1 8.11 -1.34% 49,601 40,469,590
2024-07-31 7.94 8.24 7.8 8.22 +6.34% 78,274 63,142,518
2024-07-30 7.88 7.88 7.58 7.73 -3.25% 60,101 46,325,298
2024-07-29 8.12 8.19 7.97 7.99 -1.6% 33,627 27,103,242
2024-07-26 7.98 8.15 7.96 8.12 +1.63% 24,572 19,889,672
2024-07-25 7.96 8.08 7.92 7.99 0% 31,681 25,347,536
2024-07-24 8 8.1 7.87 7.99 -2.08% 55,365 44,140,856
2024-07-23 8.28 8.47 8.13 8.16 +0.12% 72,127 59,745,120
2024-07-22 8.02 8.19 7.98 8.15 +0.87% 31,944 25,893,947
2024-07-19 7.9 8.15 7.86 8.08 +1.64% 34,791 27,916,107
2024-07-18 7.98 8.02 7.77 7.95 -1% 38,148 30,130,524
2024-07-17 8.18 8.23 8.01 8.03 -2.07% 35,747 28,841,251
2024-07-16 8.21 8.28 8.15 8.2 -0.36% 25,878 21,212,240
2024-07-15 8.39 8.47 8.2 8.23 -1.91% 33,020 27,322,859
2024-07-12 8.58 8.6 8.36 8.39 -1.87% 46,630 39,408,072
2024-07-11 8.39 8.58 8.32 8.55 +4.27% 58,947 49,858,677
2024-07-10 8.3 8.41 8.17 8.2 -1.8% 44,354 36,725,207
2024-07-09 8.3 8.42 8 8.35 +0.97% 58,907 48,625,764
2024-07-08 8.45 8.53 8.23 8.27 -2.59% 48,206 40,164,098
2024-07-05 8.5 8.63 8.35 8.49 -1.16% 72,382 61,353,873
2024-07-04 8.95 8.98 8.56 8.59 -3.27% 80,670 70,302,257
2024-07-03 9.26 9.3 8.88 8.88 -4.62% 83,424 75,258,296
2024-07-02 9.38 9.77 9.1 9.31 -1.38% 106,026 99,499,242
2024-07-01 9.55 9.62 9.26 9.44 -1.05% 54,196 50,832,648
2024-06-28 9.38 9.68 9.38 9.54 +1.71% 61,485 58,810,434
2024-06-27 9.75 9.89 9.37 9.38 -4.67% 67,476 64,850,022
2024-06-26 9.46 9.86 9.43 9.84 +2.61% 65,311 63,420,316
2024-06-25 9.44 9.68 9.31 9.59 +1.8% 71,704 68,036,561
2024-06-24 9.77 9.8 9.38 9.42 -4.56% 67,851 64,846,158
2024-06-21 9.99 10.09 9.84 9.87 -1.79% 72,492 71,993,627
2024-06-20 10.4 10.65 10.05 10.05 -4.38% 121,063 124,676,172
2024-06-19 10.63 10.85 10.48 10.51 -1.87% 105,316 111,688,401
2024-06-18 10.68 10.86 10.55 10.71 -0.46% 102,857 110,025,205
2024-06-17 10.3 10.95 10.26 10.76 -0.83% 126,084 133,824,361
2024-06-14 11.13 11.18 10.72 10.85 -3.9% 182,242 198,820,829
2024-06-13 10.76 11.29 10.47 11.29 +3.01% 258,764 281,337,637
2024-06-12 10.74 11.24 10.63 10.96 +0.55% 208,744 228,597,258
2024-06-11 11 11 10.25 10.9 -2.94% 183,858 195,227,699
2024-06-07 11.8 11.99 10.67 11.23 -6.42% 238,374 266,634,813
2024-06-06 12.2 12.68 11.5 12 -3.54% 288,580 345,379,466
2024-06-05 12.5 13.25 11.6 12.44 -2.81% 438,577 547,110,972
2024-06-04 10.66 12.8 10.66 12.8 +19.96% 446,741 539,919,428
2024-06-03 10.15 11.55 10.14 10.67 +8.32% 292,206 314,206,150
2024-05-31 9.92 10.28 9.45 9.85 +7.18% 208,645 203,646,543
2024-05-30 9.28 9.3 9.14 9.19 -1.08% 13,677 12,610,215
2024-05-29 9.08 9.35 9.06 9.29 +2.88% 28,092 25,950,514
2024-05-28 9.23 9.24 8.99 9.03 -2.69% 34,141 31,129,432
2024-05-27 9.18 9.35 9.11 9.28 +1.53% 24,249 22,377,865
2024-05-24 9.24 9.3 9.12 9.14 -1.4% 22,684 20,834,463
2024-05-23 9.39 9.39 9.2 9.27 -0.86% 35,427 32,853,653
2024-05-22 9.26 9.49 9.24 9.35 +1.08% 43,225 40,457,712
2024-05-21 9.46 9.5 9.13 9.25 -3.14% 71,341 66,381,746
2024-05-20 9.53 9.61 9.2 9.55 -0.62% 81,501 76,843,344
2024-05-17 9.66 9.85 9.51 9.61 -1.74% 54,278 52,215,832
2024-05-16 9.75 10.17 9.64 9.78 -0.2% 95,760 94,171,484
2024-05-15 9.61 9.83 9.49 9.8 +2.51% 75,285 73,162,500
2024-05-14 9.37 9.66 9.36 9.56 +2.14% 38,866 37,075,287
2024-05-13 9.41 9.43 9.22 9.36 -0.74% 20,528 19,168,168
2024-05-10 9.59 9.62 9.38 9.43 -1.57% 25,294 23,923,563
2024-05-09 9.48 9.64 9.41 9.58 +0.84% 35,431 33,941,024
2024-05-08 9.67 9.73 9.49 9.5 -1.86% 32,021 30,636,590
2024-05-07 9.72 9.76 9.62 9.68 -0.41% 19,865 19,235,576
2024-05-06 9.8 9.8 9.66 9.72 +0.52% 29,158 28,318,746
2024-04-30 9.63 9.77 9.53 9.67 +0.42% 28,673 27,639,871
2024-04-29 9.53 9.72 9.45 9.63 -0.1% 45,051 43,250,443
2024-04-26 9.1 9.83 8.9 9.64 +5.01% 54,632 51,096,908
2024-04-25 9.1 9.22 8.96 9.18 +0.99% 16,806 15,386,633
2024-04-24 9 9.09 8.92 9.09 +0.55% 13,850 12,510,951
2024-04-23 8.93 9.07 8.85 9.04 +0.56% 20,843 18,747,502
2024-04-22 8.88 9 8.57 8.99 +1.24% 21,083 18,670,719
2024-04-19 9.04 9.04 8.75 8.88 -1.77% 20,525 18,173,773
2024-04-18 9.01 9.18 8.9 9.04 +1.01% 26,431 23,933,260
2024-04-17 8.3 8.96 8.29 8.95 +10.77% 37,156 32,233,395
2024-04-16 8.9 8.9 8.08 8.08 -9.01% 37,804 31,638,900
2024-04-15 9.37 9.43 8.74 8.88 -5.23% 31,746 28,631,134
2024-04-12 9.52 9.52 9.35 9.37 -1.06% 14,791 13,949,750
2024-04-11 9.43 9.56 9.32 9.47 +0.21% 18,815 17,825,544
2024-04-10 9.58 9.77 9.39 9.45 -2.28% 22,051 21,064,931
2024-04-09 9.56 9.7 9.45 9.67 +1.47% 18,534 17,769,337
2024-04-08 9.8 9.81 9.53 9.53 -2.76% 22,306 21,598,258
2024-04-03 9.82 9.84 9.7 9.8 0% 23,167 22,660,425
2024-04-02 9.79 9.92 9.7 9.8 +0.1% 26,825 26,262,627
2024-04-01 9.5 9.86 9.5 9.79 +3.05% 40,707 39,609,907
2024-03-29 9.3 9.58 9.25 9.5 +1.71% 23,345 22,056,429
2024-03-28 9.18 9.39 9.1 9.34 +1.3% 20,713 19,265,206
2024-03-27 9.42 9.46 9.19 9.22 -2.23% 18,021 16,840,960
2024-03-26 9.43 9.5 9.26 9.43 +0.21% 21,457 20,150,936
2024-03-25 9.6 9.67 9.4 9.41 -2.28% 26,062 24,864,364
2024-03-22 9.69 9.7 9.37 9.63 -0.82% 30,528 29,110,129
2024-03-21 9.83 9.87 9.59 9.71 -0.92% 29,395 28,546,413
2024-03-20 9.73 9.87 9.69 9.8 0% 29,804 29,147,059
2024-03-19 9.86 9.93 9.78 9.8 -0.71% 25,333 24,920,386
2024-03-18 9.85 9.91 9.78 9.87 +0.82% 24,586 24,182,909
2024-03-15 9.64 9.82 9.53 9.79 +1.45% 19,827 19,260,874
2024-03-14 9.62 9.72 9.53 9.65 -0.31% 16,305 15,706,166
2024-03-13 9.69 9.78 9.57 9.68 -0.31% 18,730 18,079,535
2024-03-12 9.57 9.72 9.47 9.71 +1.46% 28,996 27,874,615
2024-03-11 9.46 9.58 9.36 9.57 +1.06% 20,708 19,619,100
2024-03-08 9.25 9.49 9.24 9.47 +1.61% 15,813 14,801,711
2024-03-07 9.41 9.51 9.29 9.32 -0.64% 19,891 18,688,758
2024-03-06 9.38 9.51 9.27 9.38 -0.32% 17,164 16,137,101
2024-03-05 9.67 9.69 9.37 9.41 -2.89% 17,964 17,064,818
2024-03-04 9.75 9.9 9.61 9.69 -1.32% 17,167 16,674,688
2024-03-01 9.58 9.85 9.5 9.82 +2.61% 29,141 28,163,610
2024-02-29 9.03 9.58 9.03 9.57 +6.45% 28,389 26,593,369
2024-02-28 9.76 9.85 8.96 8.99 -8.08% 40,923 38,807,640
2024-02-27 9.69 9.79 9.55 9.78 +1.24% 23,021 22,286,595
2024-02-26 9.7 9.84 9.57 9.66 -0.31% 25,367 24,628,401
2024-02-23 9.53 9.7 9.39 9.69 +1.25% 27,538 26,275,301
2024-02-22 9.31 9.57 9.23 9.57 +2.24% 26,800 25,223,150
2024-02-21 9.06 9.47 9.03 9.36 +1.85% 32,980 30,597,449
2024-02-20 9.04 9.2 8.86 9.19 +1.32% 30,021 27,096,252
2024-02-19 8.78 9.18 8.75 9.07 +4.25% 43,452 39,196,860
2024-02-08 7.62 8.75 7.6 8.7 +10.69% 50,377 41,345,728
2024-02-07 8.35 8.43 7.78 7.86 -6.21% 54,118 43,888,865
2024-02-06 7.78 8.64 7.33 8.38 +6.35% 43,492 34,643,471
2024-02-05 8.55 8.7 7.62 7.88 -8.9% 43,645 35,195,489
2024-02-02 8.86 9.02 8.15 8.65 -2.37% 30,970 26,756,060
2024-02-01 9.07 9.14 8.58 8.86 -1.99% 31,266 27,774,529
2024-01-31 9.36 9.54 8.97 9.04 -4.74% 29,833 27,492,877
2024-01-30 9.97 9.97 9.4 9.49 -4.14% 27,084 26,088,921
2024-01-29 10.25 10.31 9.81 9.9 -1.98% 28,262 28,017,178
2024-01-26 10.1 10.27 10.02 10.1 0% 23,348 23,644,473
2024-01-25 9.57 10.14 9.47 10.1 +5.21% 31,921 31,387,160
2024-01-24 9.43 9.6 9.17 9.6 +2.78% 31,195 29,482,064
2024-01-23 9.16 9.45 8.98 9.34 +0.97% 35,620 32,801,252
2024-01-22 10.01 10.01 9.15 9.25 -7.22% 35,472 33,735,106
2024-01-19 9.97 10.19 9.9 9.97 +0.2% 22,285 22,341,700
2024-01-18 10.08 10.15 9.6 9.95 -1.78% 40,732 39,958,062
2024-01-17 10.32 10.43 10.13 10.13 -1.84% 22,215 22,854,990
2024-01-16 10.3 10.36 10.05 10.32 +0.19% 24,124 24,707,315
2024-01-15 10.28 10.39 10.26 10.3 -0.1% 17,608 18,152,881
2024-01-12 10.35 10.47 10.25 10.31 -0.19% 29,537 30,590,237
2024-01-11 10.2 10.35 10.14 10.33 +1.47% 19,671 20,162,383
2024-01-10 10.29 10.32 10.08 10.18 -1.07% 19,114 19,523,185
2024-01-09 10.07 10.29 10.07 10.29 +2.49% 26,704 27,269,935
2024-01-08 10.22 10.25 10.04 10.04 -2.05% 14,629 14,855,831
2024-01-05 10.4 10.45 10.18 10.25 -1.06% 17,332 17,882,329
2024-01-04 10.4 10.4 10.02 10.36 +0.1% 19,167 19,672,150
2024-01-03 10.38 10.42 10.22 10.35 -0.29% 20,443 21,089,570
2024-01-02 10.35 10.44 10.25 10.38 +0.48% 20,863 21,621,098

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▓╛щФ╗чзСцКА 300258

2022-2023两年

щ▓БцКЧхМ╗шНп 600789

2024年一季度

хБеф╣Лф╜│ 605266

2023年全年

цШехЕ░шВбф╗╜ 600854

2023年全年

ф╕Кц╡╖чЙйш┤╕ 600822

2023年全年

щЗСхдйщТЫф╕Ъ 688750

近半年

хРЙш┤Эх░Ф 688566

2024年一季度

ше┐щГихИЫф╕Ъ 000557

近半年

х╣│хоЙщУ╢шбМ 000001

2022-2023两年

щЗСхКЫц░╕чгБ 300748

近期数据

热门概念板块

5G通信

ф╕нхЫ╜шБФщАЪ (600050)

2023年全年
智能制造
半导体

ф╕ЙхоЙхЕЙчФ╡ (600703)

2022-2023两年
新能源汽车

хоПхПСшВбф╗╜ (600885)

2024年一季度
云计算

хоЭф┐бш╜пф╗╢ (600845)

2022-2023两年
元宇宙

ф╕ЬцЦ╣цШОчПа (600637)

2022-2023两年
医疗器械

ф╕Зф╕ЬхМ╗чЦЧ (600055)

2022-2023两年
AI人工智能

щЧ╗ц│░чзСцКА (600745)

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