ц│ХцЬмф┐бцБп 300925

数据更新至:

添加到对比分析

23.55 -2.12%

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

23.55
-2.12% -0.51
24.2
开盘价
24.28
最高价
23.3
最低价
75,315
成交量
数据更新至: 2025-03-25

技术指标

25.06
MA5 (5日均线)
25.97
MA10 (10日均线)
26.10
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 24.2 24.28 23.3 23.55 -2.12% 75,315 178,463,785
2025-03-24 25 25.06 23.15 24.06 -3.76% 209,591 503,505,782
2025-03-21 25.74 26.03 25 25 -3.81% 170,939 433,012,227
2025-03-20 26.8 26.89 25.95 25.99 -2.7% 153,107 404,457,919
2025-03-19 27.35 27.67 26.67 26.71 -2.8% 161,908 439,378,894
2025-03-18 27.27 27.56 27.08 27.48 0% 200,996 549,194,981
2025-03-17 26.94 28.22 26.93 27.48 +2.23% 357,460 988,050,840
2025-03-14 25.98 27.1 25.55 26.88 +2.4% 254,096 674,377,770
2025-03-13 26.09 26.7 25.77 26.25 -0.15% 192,337 505,415,811
2025-03-12 26.56 26.85 26.18 26.29 +0.54% 172,438 458,168,346
2025-03-11 26 26.35 25.81 26.15 -1.02% 135,923 354,493,485
2025-03-10 26.88 27 26.06 26.42 -3.08% 214,515 566,281,228
2025-03-07 27.01 28.28 26.89 27.26 -1.66% 380,913 1,050,605,808
2025-03-06 26.06 28.28 25.92 27.72 +7.82% 520,346 1,421,846,369
2025-03-05 25.37 25.9 25.19 25.71 +0.47% 162,503 415,114,310
2025-03-04 25 25.9 24.9 25.59 +2.44% 194,292 496,007,879
2025-03-03 24.76 25.49 24.09 24.98 +1.83% 191,575 479,527,555
2025-02-28 26 26.38 24.43 24.53 -6.69% 251,918 638,001,711
2025-02-27 27.4 27.65 25.95 26.29 -4.85% 303,201 807,297,247
2025-02-26 28 28.06 27.14 27.63 -2.37% 317,633 872,565,188
2025-02-25 26.89 28.8 26.75 28.3 +2.72% 479,245 1,347,302,698
2025-02-24 27.7 28.06 27.01 27.55 -0.83% 317,752 873,083,223
2025-02-21 27.45 27.95 27.1 27.78 +2.13% 357,334 987,004,170
2025-02-20 27.35 27.58 26.8 27.2 -0.66% 259,415 705,112,030
2025-02-19 26.77 27.52 26.51 27.38 +2.89% 269,885 734,228,353
2025-02-18 28.37 28.79 26.6 26.61 -7.6% 420,762 1,160,181,379
2025-02-17 29.87 30.46 28.38 28.8 -0.69% 416,445 1,217,957,900
2025-02-14 28.01 29.8 27.9 29 +2.76% 490,024 1,416,265,199
2025-02-13 29.1 29.1 27.72 28.22 -3.98% 478,278 1,352,685,378
2025-02-12 28.78 30.17 28.78 29.39 +0.48% 543,357 1,601,084,463
2025-02-11 30.37 31.29 28.98 29.25 -6.52% 787,255 2,338,908,527
2025-02-10 27.7 31.99 27.17 31.29 +17.1% 908,628 2,639,028,526
2025-02-07 26.5 28.34 26 26.72 +1.83% 690,576 1,862,460,634
2025-02-06 24.9 26.24 24.69 26.24 +2.5% 477,254 1,221,211,033
2025-02-05 24.68 25.87 24.28 25.6 +6.36% 454,171 1,143,985,006
2025-01-27 25.07 25.39 23.5 24.07 -0.45% 370,044 900,076,833
2025-01-24 23.1 24.25 22.69 24.18 +4.72% 461,139 1,086,076,545
2025-01-23 23 24.3 22.74 23.09 +2.94% 463,383 1,092,782,562
2025-01-22 22.81 23.1 22.3 22.43 -3.03% 217,399 490,572,667
2025-01-21 23.71 23.75 22.66 23.13 -2.61% 333,531 767,719,173
2025-01-20 23.96 24.5 23.45 23.75 -3.57% 488,791 1,162,436,565
2025-01-17 22.62 26.2 21.8 24.63 +10.75% 689,257 1,681,457,496
2025-01-16 21.35 23.77 21.26 22.24 +4.81% 384,968 865,099,670
2025-01-15 21.28 21.83 20.81 21.22 -3.46% 301,174 637,224,610
2025-01-14 20.45 22.11 20.3 21.98 +8.17% 252,253 540,695,244
2025-01-13 19.88 20.55 19.6 20.32 +1.6% 112,686 227,261,710
2025-01-10 20.77 21.15 20 20 -3.8% 123,030 253,379,872
2025-01-09 20.5 21.2 20.35 20.79 +0.73% 133,577 279,469,580
2025-01-08 20.46 20.83 19.59 20.64 +0.39% 173,406 352,072,458
2025-01-07 20.25 20.59 20.21 20.56 +2.09% 117,140 239,398,911
2025-01-06 19.92 20.46 19.4 20.14 +1% 147,636 296,600,972
2025-01-03 21.7 21.91 19.9 19.94 -8.07% 214,180 440,376,443
2025-01-02 22.33 22.65 21.31 21.69 -2.65% 142,645 314,835,666
2024-12-31 23.82 23.84 22.22 22.28 -5.87% 153,515 351,590,256
2024-12-30 23.36 23.82 23.01 23.67 +1.33% 138,408 326,095,335
2024-12-27 23.47 23.95 23.2 23.36 +0.04% 138,438 326,550,692
2024-12-26 23.5 23.75 23.32 23.35 -0.04% 139,806 328,665,832
2024-12-25 24.29 24.3 22.88 23.36 -4.14% 203,897 477,021,250
2024-12-24 25.19 25.38 23.8 24.37 -1.97% 216,204 524,998,633
2024-12-23 26.44 26.56 24.86 24.86 -6.47% 260,976 668,977,311
2024-12-20 25.98 27.57 25.66 26.58 +0.87% 359,623 958,731,660
2024-12-19 25.5 26.9 25.14 26.35 +3.05% 406,959 1,075,900,323
2024-12-18 24.7 26.45 23.63 25.57 +3.23% 303,882 756,607,447
2024-12-17 26.74 26.74 24.76 24.77 -7.78% 295,429 752,335,542
2024-12-16 26.87 27.89 26.37 26.86 +1.47% 367,460 994,580,438
2024-12-13 26.68 27.35 26.3 26.47 -3.96% 392,903 1,048,002,389
2024-12-12 25 28.99 24.94 27.56 +9.58% 670,169 1,788,980,245
2024-12-11 24.8 25.27 24.3 25.15 +0.6% 268,545 665,423,182
2024-12-10 25.33 25.97 24.7 25 +3.01% 410,618 1,046,113,964
2024-12-09 24.72 24.87 24 24.27 -2.61% 203,070 493,935,759
2024-12-06 24.13 25.5 24.05 24.92 +3.4% 316,082 782,396,680
2024-12-05 24 24.5 23.94 24.1 -0.21% 170,185 412,569,620
2024-12-04 24.88 24.99 23.93 24.15 -3.9% 255,637 626,536,744
2024-12-03 25 25.96 24.67 25.13 +2.28% 380,078 962,452,227
2024-12-02 24.14 24.67 23.88 24.57 +0.78% 246,731 601,859,818
2024-11-29 23.48 25.04 23.18 24.38 +2.87% 296,296 715,838,923
2024-11-28 23.79 24.24 23.64 23.7 -0.42% 223,321 534,265,679
2024-11-27 22.8 23.83 22.19 23.8 +3.39% 235,364 542,241,121
2024-11-26 23.9 24.15 23 23.02 -3.88% 196,552 462,175,553
2024-11-25 24.58 24.75 23 23.95 -1.6% 272,494 643,325,042
2024-11-22 25.89 26.25 24.3 24.34 -6.53% 350,028 885,382,399
2024-11-21 26.3 26.8 25.81 26.04 -2.54% 343,108 898,710,178
2024-11-20 26 27.37 25.81 26.72 +1.87% 404,574 1,070,941,026
2024-11-19 25.25 26.25 24.63 26.23 +3.88% 397,256 1,007,881,525
2024-11-18 30.68 30.69 24 25.25 -15.83% 601,425 1,571,927,287
2024-11-15 28.92 31.5 28.76 30 +2.74% 736,366 2,234,797,109
2024-11-14 28.95 31.09 28.14 29.2 +0.24% 555,842 1,654,425,106
2024-11-13 27.77 29.33 27.55 29.13 +3.48% 422,857 1,218,147,449
2024-11-12 29.39 29.58 27.51 28.15 -4.22% 442,955 1,254,677,130
2024-11-11 28.24 29.9 28.24 29.39 +2.05% 487,060 1,424,481,912
2024-11-08 28.83 31.4 28.75 28.8 +0.17% 703,648 2,097,485,979
2024-11-07 26.68 29.04 26.61 28.75 +7.76% 648,617 1,824,937,026
2024-11-06 26.97 27.76 26.29 26.68 -1.73% 505,142 1,371,131,892
2024-11-05 25.9 27.68 25.66 27.15 +4.14% 468,252 1,264,621,905
2024-11-04 24.67 26.49 24.67 26.07 +1.32% 396,366 1,021,788,233
2024-11-01 29.66 30 25.43 25.73 -15.8% 744,797 2,056,950,754
2024-10-31 29 34.31 28.11 30.56 +2.9% 1,083,998 3,321,279,610
2024-10-30 26.47 31.31 26.1 29.7 +9.39% 919,333 2,618,180,734
2024-10-29 29.06 29.09 27.14 27.15 -2.65% 702,191 1,972,201,867
2024-10-28 25.3 27.9 25.3 27.89 +9.93% 654,840 1,751,740,510
2024-10-25 26.45 26.68 25.28 25.37 -1.82% 414,587 1,074,792,474
2024-10-24 24.5 25.98 24.27 25.84 +3.03% 420,647 1,070,173,858
2024-10-23 26.52 27.58 24.63 25.08 -5.64% 567,489 1,469,982,831
2024-10-22 28.88 28.88 26.09 26.58 -8.88% 647,258 1,783,936,579
2024-10-21 27.7 30.28 27.12 29.17 +3.44% 877,769 2,525,314,509
2024-10-18 27 29.9 26 28.2 +1.33% 881,062 2,427,988,825
2024-10-17 28.66 30.5 26.93 27.83 +0.29% 914,542 2,650,051,473
2024-10-16 26.01 28.67 25.34 27.75 +4.09% 740,358 2,041,795,601
2024-10-15 27.96 31.2 26.18 26.66 -10.42% 1,143,095 3,292,434,895
2024-10-14 26 30.89 23.1 29.76 +13.8% 1,032,700 2,819,581,320
2024-10-11 22.02 28 22.02 26.15 +4.18% 966,376 2,447,701,704
2024-10-10 31.51 31.51 25.1 25.1 -20.01% 1,157,383 3,062,730,569
2024-10-09 26.2 31.38 25.69 31.38 +20% 1,294,038 3,912,168,610
2024-10-08 26.15 26.15 23.25 26.15 +20.01% 706,455 1,819,079,702
2024-09-30 19.5 21.79 18.9 21.79 +19.99% 951,379 1,979,279,719
2024-09-27 16.71 18.61 16.71 18.16 +5.46% 1,188,301 2,139,060,068
2024-09-26 18 18.61 16.6 17.22 -10.17% 1,206,148 2,128,587,192
2024-09-25 17.5 19.73 16.85 19.17 +4.81% 1,410,022 2,587,534,185
2024-09-24 17.23 19.96 16.55 18.29 +9.32% 1,569,288 2,823,890,919
2024-09-23 14 16.73 13.71 16.73 +20.01% 919,389 1,406,951,559
2024-09-20 12.7 14.85 12.7 13.94 +10.37% 925,804 1,294,149,937
2024-09-19 12.28 13.23 11.88 12.63 +1.04% 717,296 898,748,014
2024-09-18 11.62 13.18 11.45 12.5 +5.93% 697,973 861,619,175
2024-09-13 11.88 12.28 11.58 11.8 -5.45% 659,883 781,584,225
2024-09-12 11.48 13.49 11.41 12.48 +7.59% 957,138 1,177,590,512
2024-09-11 11.91 12 11.28 11.6 -5.31% 831,770 962,548,795
2024-09-10 10.37 12.25 10.3 12.25 +19.98% 827,334 961,225,414
2024-09-09 10.23 10.45 10.06 10.21 -1.83% 196,387 200,848,420
2024-09-06 10.88 11.2 10.33 10.4 -1.79% 355,861 383,992,131
2024-09-05 10.42 10.77 10.34 10.59 +1.92% 231,065 243,621,365
2024-09-04 10.65 10.68 10.33 10.39 -4.77% 266,902 279,263,861
2024-09-03 10.47 11.2 10.21 10.91 +4.5% 459,456 493,242,828
2024-09-02 10.7 10.99 10.4 10.44 -1.32% 438,102 467,966,353
2024-08-30 10.08 10.89 10.08 10.58 +4.75% 502,086 526,257,361
2024-08-29 9.3 10.9 9.25 10.1 +10.99% 429,545 433,314,652
2024-08-28 9.08 9.21 8.82 9.1 -0.22% 80,935 73,156,238
2024-08-27 9.36 9.46 9.07 9.12 -3.59% 136,779 126,144,912
2024-08-26 9.6 9.66 9.35 9.46 -2.97% 182,514 172,756,324
2024-08-23 9.16 10.05 9.16 9.75 +5.75% 283,881 276,428,560
2024-08-22 9.5 9.95 9.21 9.22 -3.76% 174,803 168,218,520
2024-08-21 9.44 9.67 9.36 9.58 +2.13% 118,179 112,743,590
2024-08-20 9.65 9.67 9.3 9.38 -3.7% 102,220 96,314,868
2024-08-19 9.58 9.75 9.55 9.74 +1.35% 116,964 113,265,165
2024-08-16 9.46 9.69 9.46 9.61 +1.37% 89,991 86,431,680
2024-08-15 9.27 9.52 9.17 9.48 +1.61% 76,691 72,075,214
2024-08-14 9.31 9.38 9.23 9.33 +0.32% 44,464 41,419,857
2024-08-13 9.24 9.32 9.17 9.3 +0.65% 39,814 36,813,239
2024-08-12 9.32 9.39 9.16 9.24 -1.91% 54,714 50,565,432
2024-08-09 9.57 9.63 9.38 9.42 -1.05% 58,594 55,786,235
2024-08-08 9.5 9.6 9.34 9.52 -1.04% 73,540 69,595,804
2024-08-07 9.41 9.65 9.41 9.62 +0.84% 75,594 72,278,167
2024-08-06 9.5 9.58 9.3 9.54 +1.81% 76,547 72,416,118
2024-08-05 9.75 9.95 9.36 9.37 -5.73% 117,989 113,840,400
2024-08-02 10.07 10.15 9.8 9.94 -3.68% 176,390 176,135,009
2024-08-01 9.8 10.32 9.71 10.32 +4.77% 204,537 205,278,469
2024-07-31 9.48 9.88 9.43 9.85 +3.9% 109,353 106,249,533
2024-07-30 9.43 9.58 9.35 9.48 +0.21% 75,756 71,875,169
2024-07-29 9.39 9.53 9.23 9.46 +0.75% 85,585 80,532,518
2024-07-26 9.24 9.48 9.16 9.39 +0.43% 109,208 102,049,034
2024-07-25 9.13 9.56 9.08 9.35 +2.19% 139,260 130,914,336
2024-07-24 9.34 9.43 9.12 9.15 -2.35% 79,468 73,476,660
2024-07-23 9.59 9.69 9.34 9.37 -2.8% 87,240 83,082,404
2024-07-22 9.82 9.84 9.58 9.64 +0.52% 106,210 103,197,972
2024-07-19 9.51 9.73 9.45 9.59 +0.31% 89,335 85,925,452
2024-07-18 9.38 9.68 9.17 9.56 -0.52% 132,936 124,913,953
2024-07-17 10.08 10.1 9.48 9.61 -5.04% 140,369 137,204,273
2024-07-16 10.04 10.14 9.84 10.12 +0.5% 122,503 122,473,962
2024-07-15 10.18 10.61 10.03 10.07 -2.04% 168,656 173,563,641
2024-07-12 10.03 10.47 9.99 10.28 +1.28% 178,036 182,987,192
2024-07-11 10 10.15 9.86 10.15 +3.57% 151,966 152,545,244
2024-07-10 9.7 10.05 9.55 9.8 +3.48% 174,778 171,408,760
2024-07-09 9.3 9.48 9.03 9.47 +2.82% 98,644 91,725,211
2024-07-08 9.5 9.54 9.18 9.21 -4.56% 96,640 90,131,032
2024-07-05 9.53 9.72 9.36 9.65 +1.05% 85,535 82,126,460
2024-07-04 9.88 10.2 9.53 9.55 -2.95% 117,425 115,062,887
2024-07-03 10.24 10.31 9.81 9.84 -4.84% 156,659 156,446,247
2024-07-02 10.04 10.5 10.04 10.34 +3.19% 181,447 187,990,927
2024-07-01 10.12 10.15 9.77 10.02 -0.69% 98,992 98,361,016
2024-06-28 10.05 10.29 10.01 10.09 0% 112,358 114,342,012
2024-06-27 10.19 10.35 10.05 10.09 -1.75% 121,330 123,660,119
2024-06-26 9.74 10.28 9.6 10.27 +4.58% 169,027 168,881,539
2024-06-25 10 10.16 9.63 9.82 -2.29% 155,050 152,451,091
2024-06-24 10.36 10.43 9.9 10.05 -4.56% 178,349 180,743,141
2024-06-21 10.4 10.68 10.2 10.53 -0.66% 139,535 146,293,163
2024-06-20 11 11.03 10.55 10.6 -3.2% 218,753 234,247,296
2024-06-19 11.16 11.38 10.91 10.95 -1.79% 327,249 362,662,028
2024-06-18 10.56 11.22 10.56 11.15 +4.69% 376,283 413,475,557
2024-06-17 10.54 10.87 10.51 10.65 +0.76% 241,433 258,128,300
2024-06-14 10.36 10.63 10.2 10.57 +1.15% 188,410 196,702,855
2024-06-13 10.25 10.58 10.25 10.45 +1.75% 202,912 211,319,166
2024-06-12 9.93 10.46 9.88 10.27 +3.22% 180,065 184,686,646
2024-06-11 9.81 9.99 9.51 9.95 -0.2% 188,644 184,869,999
2024-06-07 9.93 10.58 9.93 9.97 +2.78% 271,823 277,742,261
2024-06-06 10.75 10.81 9.66 9.7 -12.69% 376,154 382,666,369
2024-06-05 10.7 11.21 10.6 11.11 +3.93% 444,013 486,410,856
2024-06-04 10.22 10.86 10.15 10.69 +3.99% 279,005 293,581,337
2024-06-03 10.42 10.5 10.12 10.28 -2.56% 122,240 125,879,723
2024-05-31 10.12 10.59 10.12 10.55 +4.04% 147,374 153,807,123
2024-05-30 10.06 10.25 9.98 10.14 -0.1% 85,436 86,501,674
2024-05-29 10.12 10.3 10.06 10.15 -0.68% 78,213 79,645,369
2024-05-28 10.33 10.37 10.16 10.22 -1.64% 76,244 78,065,799
2024-05-27 10.15 10.39 10.05 10.39 +2.06% 104,627 106,985,933
2024-05-24 10.44 10.47 10.16 10.18 -2.4% 121,736 125,292,351
2024-05-23 10.69 10.78 10.38 10.43 -3.07% 131,572 138,810,495
2024-05-22 10.67 10.76 10.56 10.76 +0.56% 99,915 106,888,043
2024-05-21 10.8 10.84 10.63 10.7 -1.38% 108,862 116,687,426
2024-05-20 10.77 10.91 10.65 10.85 +0.74% 162,755 175,721,441
2024-05-17 10.48 10.82 10.48 10.77 +1.99% 165,736 177,488,976
2024-05-16 10.6 10.79 10.51 10.56 -0.56% 155,380 165,278,263
2024-05-15 10.54 10.75 10.42 10.62 -0.28% 166,943 177,045,752
2024-05-14 10.5 10.78 10.46 10.65 +2.21% 227,815 242,393,341
2024-05-13 10.71 10.81 10.33 10.42 -3.52% 223,425 234,512,291
2024-05-10 11.27 11.33 10.75 10.8 -3.66% 365,018 399,508,214
2024-05-09 11.59 11.73 11.16 11.21 -4.35% 489,688 554,798,481
2024-05-08 11.4 12.54 11.36 11.72 +1.47% 728,128 866,136,686
2024-05-07 11.51 11.74 11.22 11.55 -5.87% 761,079 869,226,669
2024-05-06 11.04 12.65 10.91 12.27 +16.41% 909,541 1,087,293,576
2024-04-30 11 11.93 10.54 10.54 +6.04% 603,022 679,517,729
2024-04-29 9.4 10.05 9.4 9.94 +8.63% 193,032 189,746,426
2024-04-26 8.9 9.21 8.88 9.15 +3.27% 75,764 68,848,829
2024-04-25 8.85 9.01 8.81 8.86 -0.45% 62,828 56,004,083
2024-04-24 8.6 8.91 8.57 8.9 +3.97% 71,050 62,541,608
2024-04-23 8.42 8.65 8.39 8.56 +2.39% 66,251 56,620,101
2024-04-22 8.28 8.47 8.09 8.36 -0.48% 49,841 41,465,871
2024-04-19 8.57 8.65 8.33 8.4 -2.44% 67,988 57,466,157
2024-04-18 8.7 8.83 8.5 8.61 -1.03% 75,268 65,267,838
2024-04-17 8.15 8.7 8.15 8.7 +9.57% 93,922 79,874,541
2024-04-16 8.59 8.66 7.91 7.94 -8.53% 118,343 96,751,158
2024-04-15 9.09 9.22 8.47 8.68 -4.82% 112,459 98,687,430
2024-04-12 9.2 9.37 9.08 9.12 -1.08% 86,113 79,320,291
2024-04-11 9.11 9.42 9.09 9.22 +0.22% 66,963 62,139,784
2024-04-10 9.49 9.5 9.07 9.2 -3.56% 77,712 71,656,440
2024-04-09 9.37 9.56 9.36 9.54 +1.38% 58,723 55,632,002
2024-04-08 9.63 9.69 9.39 9.41 -2.79% 86,368 82,230,225
2024-04-03 10.1 10.1 9.58 9.68 -3.78% 84,433 82,257,860
2024-04-02 10.26 10.29 9.98 10.06 -2.24% 88,257 89,151,838
2024-04-01 10.01 10.29 10.01 10.29 +2.9% 81,918 83,462,989
2024-03-29 9.96 10.04 9.78 10 +0.7% 82,605 81,759,672
2024-03-28 9.58 10.05 9.51 9.93 +4.09% 115,641 114,093,067
2024-03-27 10.18 10.24 9.51 9.54 -6.47% 146,805 144,066,407
2024-03-26 10.42 10.53 10.02 10.2 -2.21% 132,688 135,929,988
2024-03-25 10.68 10.86 10.37 10.43 -3.07% 135,525 144,891,803
2024-03-22 10.79 10.93 10.46 10.76 -0.46% 173,450 185,448,154
2024-03-21 10.95 11.08 10.72 10.81 -0.55% 155,864 169,557,429
2024-03-20 10.65 10.88 10.64 10.87 +1.68% 162,031 174,926,297
2024-03-19 10.7 11 10.65 10.69 -0.65% 174,184 187,783,687
2024-03-18 10.61 10.76 10.45 10.76 +1.41% 200,236 212,819,818
2024-03-15 10.57 10.65 10.4 10.61 -1.76% 226,240 238,242,773
2024-03-14 10.47 11.12 10.27 10.8 +4.15% 358,165 382,375,998
2024-03-13 10.39 10.51 10.22 10.37 +0.1% 192,549 199,601,763
2024-03-12 10.13 10.5 9.99 10.36 +2.57% 217,469 223,364,474
2024-03-11 9.85 10.1 9.81 10.1 +1.61% 113,209 112,829,393
2024-03-08 9.68 9.96 9.61 9.94 +2.58% 109,669 107,388,646
2024-03-07 9.92 10.15 9.68 9.69 -2.12% 134,869 133,547,239
2024-03-06 9.83 10.07 9.65 9.9 +0.41% 127,530 125,689,065
2024-03-05 10.01 10.14 9.81 9.86 -2.86% 142,710 142,269,594
2024-03-04 10.21 10.32 9.86 10.15 -0.68% 146,922 148,266,652
2024-03-01 9.82 10.3 9.76 10.22 +4.39% 197,111 197,965,350
2024-02-29 9.27 9.79 9.17 9.79 +5.04% 150,486 144,831,470
2024-02-28 10.25 10.45 9.28 9.32 -9.07% 274,595 272,547,616
2024-02-27 9.8 10.26 9.75 10.25 +3.43% 187,088 187,493,060
2024-02-26 9.91 10.05 9.64 9.91 0% 194,511 191,839,809
2024-02-23 9.65 9.94 9.48 9.91 +3.12% 219,838 213,684,820
2024-02-22 9.17 9.76 9.17 9.61 +5.14% 215,261 204,482,327
2024-02-21 8.9 9.47 8.8 9.14 +1.67% 164,073 150,688,936
2024-02-20 8.93 9.05 8.68 8.99 +0.45% 142,029 126,176,097
2024-02-19 8.8 9.13 8.58 8.95 +6.42% 208,301 184,521,781
2024-02-08 7.43 8.43 7.42 8.41 +13.19% 205,007 163,284,563
2024-02-07 7.68 7.89 7.22 7.43 -3.63% 194,329 148,014,373
2024-02-06 7.3 7.97 6.92 7.71 +4.47% 175,873 129,763,176
2024-02-05 8.13 8.15 7.2 7.38 -9.67% 223,691 169,636,766
2024-02-02 8.68 8.87 7.86 8.17 -5.98% 174,397 145,184,847
2024-02-01 8.54 9 8.49 8.69 +1.76% 163,868 142,739,914
2024-01-31 9.36 9.36 8.43 8.54 -8.17% 198,929 175,033,110
2024-01-30 9.55 9.76 9.25 9.3 -2.72% 114,522 108,649,266
2024-01-29 10.28 10.31 9.51 9.56 -6.91% 182,304 178,739,905
2024-01-26 10.28 10.45 10.13 10.27 -0.58% 111,933 114,979,170
2024-01-25 9.98 10.41 9.78 10.33 +2.99% 147,470 149,367,706
2024-01-24 9.88 10.05 9.42 10.03 +1.52% 142,964 139,236,314
2024-01-23 9.56 9.95 9.47 9.88 +3.35% 131,128 127,622,384
2024-01-22 10.29 10.39 9.45 9.56 -7.27% 147,447 146,212,349
2024-01-19 10.64 10.68 10.28 10.31 -3.28% 111,752 116,765,878
2024-01-18 10.5 10.69 10.33 10.66 +0.19% 145,800 153,071,086
2024-01-17 10.95 11.1 10.63 10.64 -3.71% 129,264 139,665,822
2024-01-16 11.19 11.2 10.55 11.05 -1.6% 205,512 222,589,781
2024-01-15 11.49 11.49 10.98 11.23 -3.11% 195,078 218,011,180
2024-01-12 11.95 12.01 11.48 11.59 -3.82% 204,413 238,751,798
2024-01-11 11.41 12.06 11.3 12.05 +6.17% 277,320 327,725,863
2024-01-10 11.97 11.99 11.35 11.35 -6.2% 274,351 316,391,932
2024-01-09 11.77 12.27 11.58 12.1 +2.8% 261,598 313,667,501
2024-01-08 12.08 12.28 11.75 11.77 -5.23% 290,684 349,297,271
2024-01-05 11.83 12.59 11.66 12.42 +4.19% 480,622 586,217,143
2024-01-04 11.47 12.26 11.34 11.92 +3.74% 323,963 386,972,617
2024-01-03 11.64 11.73 11.31 11.49 -1.71% 119,106 136,867,723
2024-01-02 11.73 11.93 11.64 11.69 -0.51% 134,958 158,799,991

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

чИ▒чзСчзСцКА 688092

近期数据

хАНш╜╗цЭ╛ 688793

2023年全年

хНОхМЧхИ╢шНп 600812

2024年一季度

ф║┐ч║мщФВшГ╜ 300014

近半年

ц┤кщГ╜шИкчй║ 600316

近期数据

шЙ╛цпФцго 300389

近半年

ф╕ЬцЦ╣щАЪф┐б 600776

近半年

хРМф╗БхаВ 600085

2022-2023两年

хоЙщЭацЩ║чФ╡ 300617

近三个月

чФ│щАЪхЬ░щУБ 600834

2022-2023两年

热门概念板块

智能制造

цнгц│░чФ╡хЩи (601877)

2024年至今
元宇宙

ч┤лхЕЙшВбф╗╜ (000938)

2024年一季度
虚拟现实
新能源汽车

хоПхПСшВбф╗╜ (600885)

2024年一季度
半导体

хглхЕ░х╛о (600460)

近半年
芯片

хЫ╜ц░СцКАцЬп (300077)

2023年全年
大数据

чзСхИЫф┐бцБп (300730)

2022-2023两年
数字经济

цБТчФЯчФ╡хнР (600570)

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