цШецЩЦцЩ║цОз 300943

数据更新至:

添加到对比分析

16.85 +12.26%

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

16.85
+12.26% +1.84
14.74
开盘价
17.25
最高价
14.74
最低价
217,941
成交量
数据更新至: 2025-03-25

技术指标

15.35
MA5 (5日均线)
14.53
MA10 (10日均线)
14.13
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 14.74 17.25 14.74 16.85 +12.26% 217,941 346,962,297
2025-03-24 15.1 15.1 14.18 15.01 -0.92% 136,205 199,211,404
2025-03-21 14.72 15.37 14.65 15.15 +0.33% 184,685 277,465,154
2025-03-20 14.52 15.27 14.31 15.1 +3.14% 212,142 315,771,323
2025-03-19 16.24 16.3 14.58 14.64 +6.86% 284,126 429,919,979
2025-03-04 13.19 13.7 13.11 13.7 +3.24% 42,602 57,639,793
2025-03-03 13.45 13.69 13.18 13.27 -1.34% 40,245 54,132,929
2025-02-28 13.9 13.99 13.36 13.45 -3.79% 55,355 75,332,972
2025-02-27 14.13 14.17 13.73 13.98 -1.34% 69,030 96,413,066
2025-02-26 14.06 14.37 14.01 14.17 +1.72% 83,592 118,645,343
2025-02-25 13.81 14.06 13.73 13.93 -0.29% 45,949 64,105,291
2025-02-24 14.02 14.02 13.77 13.97 -0.57% 62,626 87,052,571
2025-02-21 14.09 14.14 13.85 14.05 -0.5% 76,588 107,224,638
2025-02-20 13.81 14.24 13.7 14.12 +1.88% 103,487 144,953,283
2025-02-19 13.32 13.87 13.3 13.86 +3.2% 78,550 107,430,308
2025-02-18 13.75 14.02 13.35 13.43 -1.61% 90,999 124,485,171
2025-02-17 13.43 13.66 13.3 13.65 +2.17% 49,497 67,033,764
2025-02-14 13.25 13.49 13.25 13.36 +0.07% 44,416 59,486,677
2025-02-13 13.6 13.65 13.3 13.35 -1.84% 49,689 66,875,219
2025-02-12 13.6 13.7 13.5 13.6 -0.07% 47,446 64,512,162
2025-02-11 13.71 13.75 13.52 13.61 -0.73% 57,599 78,449,947
2025-02-10 13.52 13.85 13.47 13.71 +1.71% 74,022 100,859,620
2025-02-07 13.39 13.66 13.21 13.48 +0.75% 85,071 114,477,169
2025-02-06 12.98 13.38 12.92 13.38 +2.29% 62,972 83,233,413
2025-02-05 12.8 13.1 12.8 13.08 +2.43% 41,522 53,978,094
2025-01-27 13.3 13.31 12.74 12.77 -1.77% 45,431 58,893,587
2025-01-24 12.65 13.03 12.58 13 +1.8% 58,539 75,023,684
2025-01-23 13.05 13.25 12.77 12.77 -1.24% 75,319 98,253,604
2025-01-22 12.98 13.21 12.81 12.93 -1.07% 61,436 79,846,027
2025-01-21 12.9 13.08 12.61 13.07 +1.63% 80,680 104,280,612
2025-01-20 12.88 12.97 12.71 12.86 +0.31% 58,227 74,845,299
2025-01-17 12.78 12.89 12.45 12.82 -0.62% 68,603 86,978,719
2025-01-16 13.14 13.22 12.73 12.9 -1.15% 77,544 100,592,497
2025-01-15 13.32 13.41 12.91 13.05 -1.66% 94,254 123,319,501
2025-01-14 12.75 13.28 12.62 13.27 +4.41% 125,351 163,049,840
2025-01-13 12.24 12.8 11.93 12.71 +3% 132,319 164,817,794
2025-01-10 13.45 13.52 12.34 12.34 -8.32% 152,367 196,586,425
2025-01-09 13.96 14.15 13.3 13.46 -5.01% 193,641 261,362,143
2025-01-08 14.88 15.18 13.81 14.17 +2.68% 331,361 475,367,927
2025-01-07 11.52 13.8 11.52 13.8 +20% 110,436 149,030,977
2025-01-06 11.6 11.75 10.51 11.5 -0.78% 36,563 41,856,688
2025-01-03 12.55 12.58 11.58 11.59 -6.91% 52,035 62,803,761
2025-01-02 12.94 13.03 12.2 12.45 -3.41% 54,416 68,799,353
2024-12-31 13.21 13.58 12.86 12.89 -2.5% 67,483 88,692,403
2024-12-30 13.28 13.44 12.69 13.22 +1.54% 75,086 98,570,447
2024-12-27 12.46 13.86 12.46 13.02 +5.43% 85,969 113,154,206
2024-12-26 12.11 12.5 12.05 12.35 +2.07% 27,132 33,572,960
2024-12-25 12.34 12.36 11.87 12.1 -2.1% 33,965 40,999,356
2024-12-24 12.42 12.6 12.15 12.36 +1.23% 27,604 34,153,854
2024-12-23 12.88 12.98 12.17 12.21 -6% 42,040 52,550,799
2024-12-20 12.92 13.17 12.81 12.99 +1.33% 27,190 35,377,906
2024-12-19 12.75 12.89 12.56 12.82 +0.39% 28,837 36,699,884
2024-12-18 13.07 13.07 12.62 12.77 -1.24% 33,820 43,422,526
2024-12-17 13.61 13.64 12.87 12.93 -5% 44,654 58,676,551
2024-12-16 13.66 13.8 13.41 13.61 +0.29% 31,861 43,444,166
2024-12-13 13.99 13.99 13.54 13.57 -3.28% 46,369 63,696,921
2024-12-12 14.01 14.15 13.87 14.03 +0.21% 39,613 55,502,170
2024-12-11 14.03 14.08 13.81 14 +0.21% 35,763 49,867,363
2024-12-10 14.4 14.42 13.9 13.97 -0.07% 58,098 82,137,043
2024-12-09 14 14.12 13.84 13.98 -0.36% 40,767 56,942,242
2024-12-06 14.18 14.25 13.85 14.03 -1.27% 55,511 77,860,792
2024-12-05 14.01 14.34 13.92 14.21 +2.67% 76,526 108,340,351
2024-12-04 13.94 14.19 13.78 13.84 -0.72% 63,362 88,568,174
2024-12-03 13.87 14 13.74 13.94 +0.43% 49,577 68,945,894
2024-12-02 13.54 14.14 13.53 13.88 +2.28% 61,906 85,716,088
2024-11-29 13.34 13.68 13.18 13.57 +1.5% 39,235 52,914,735
2024-11-28 13.39 13.64 13.31 13.37 -0.22% 33,613 45,225,755
2024-11-27 13.2 13.41 12.76 13.4 +1.75% 34,508 45,078,779
2024-11-26 13.45 13.55 13.12 13.17 -2.08% 27,290 36,286,911
2024-11-25 13.17 13.47 12.91 13.45 +3.07% 36,234 47,965,082
2024-11-22 13.78 13.88 13.02 13.05 -5.78% 56,012 75,614,326
2024-11-21 13.59 14.13 13.49 13.85 +1.69% 69,324 96,178,103
2024-11-20 13.26 13.7 13.05 13.62 +3.03% 41,305 55,870,817
2024-11-19 12.99 13.22 12.72 13.22 +3.61% 32,309 41,857,901
2024-11-18 13.42 13.55 12.66 12.76 -4.56% 50,209 64,899,696
2024-11-15 13.56 13.81 13.33 13.37 -1.47% 45,918 62,568,810
2024-11-14 14.03 14.08 13.53 13.57 -3.83% 42,002 57,840,978
2024-11-13 14 14.2 13.67 14.11 0% 59,177 82,364,235
2024-11-12 14.46 14.54 13.93 14.11 -1.67% 75,446 107,194,051
2024-11-11 13.82 14.4 13.81 14.35 +2.72% 96,243 136,179,097
2024-11-08 14.4 14.52 13.89 13.97 -1.27% 127,436 180,255,482
2024-11-07 13.4 14.4 13.13 14.15 +6.79% 166,047 231,504,991
2024-11-06 13.35 13.52 13.08 13.25 -0.6% 62,315 82,972,282
2024-11-05 12.95 13.34 12.9 13.33 +3.09% 53,726 70,870,424
2024-11-04 12.48 13 12.48 12.93 +3.61% 42,572 54,498,051
2024-11-01 12.97 12.99 12.31 12.48 -3.85% 64,651 81,116,244
2024-10-31 13.02 13.15 12.77 12.98 +0.39% 41,535 54,080,654
2024-10-30 13.22 13.34 12.83 12.93 -1.67% 46,973 61,189,479
2024-10-29 13.74 13.77 13.11 13.15 -3.59% 64,581 86,256,202
2024-10-28 13.53 13.69 13.48 13.64 +0.52% 46,999 63,900,117
2024-10-25 13.45 13.71 13.45 13.57 +1.42% 47,534 64,545,337
2024-10-24 13.45 13.71 13.33 13.38 -2.48% 53,583 71,984,025
2024-10-23 13.58 14 13.51 13.72 +0.22% 75,718 104,258,981
2024-10-22 13.6 13.82 13.4 13.69 +0.59% 54,604 74,419,922
2024-10-21 13.42 13.85 13.4 13.61 +1.49% 68,947 93,771,813
2024-10-18 12.83 13.69 12.83 13.41 +3.31% 80,109 106,851,673
2024-10-17 13.13 13.32 12.97 12.98 +0.54% 53,113 69,902,355
2024-10-16 12.55 13.08 12.55 12.91 +0.39% 36,684 47,363,982
2024-10-15 13 13.31 12.81 12.86 -2.06% 52,380 68,413,084
2024-10-14 12.59 13.16 12.48 13.13 +4.7% 67,122 86,563,054
2024-10-11 13.35 13.38 12.37 12.54 -5.64% 74,391 94,818,288
2024-10-10 13.58 13.9 13.14 13.29 +1.37% 81,348 109,916,042
2024-10-09 14.35 14.43 13.1 13.11 -13.06% 136,355 188,328,171
2024-10-08 16.03 16.04 13.71 15.08 +10.31% 214,135 318,609,974
2024-09-30 12.5 14.1 12.19 13.67 +12.05% 223,337 290,571,374
2024-09-27 11.47 12.5 11.39 12.2 +6.46% 175,632 209,536,668
2024-09-26 10.72 11.78 10.61 11.46 +7.3% 143,052 161,348,550
2024-09-25 10.59 10.89 10.59 10.68 +1.52% 50,115 53,888,237
2024-09-24 10.26 10.52 10.2 10.52 +2.94% 36,043 37,513,644
2024-09-23 10.27 10.43 10.15 10.22 -0.68% 20,471 20,988,712
2024-09-20 10.48 10.48 10.22 10.29 -1.81% 25,420 26,251,770
2024-09-19 10.42 10.55 10.26 10.48 +1.45% 22,562 23,566,364
2024-09-18 10.46 10.48 10.06 10.33 -0.1% 24,315 24,848,168
2024-09-13 10.48 10.57 10.32 10.34 -1.34% 23,008 23,870,244
2024-09-12 10.56 10.74 10.45 10.48 -1.69% 25,644 27,156,489
2024-09-11 10.73 10.76 10.58 10.66 -0.47% 19,595 20,892,466
2024-09-10 10.59 10.73 10.53 10.71 +1.13% 28,150 29,956,009
2024-09-09 10.46 10.65 10.3 10.59 +1.15% 28,519 30,013,218
2024-09-06 10.88 10.96 10.43 10.47 -3.41% 45,277 48,154,412
2024-09-05 10.8 10.91 10.71 10.84 +0.37% 33,544 36,249,329
2024-09-04 10.86 10.94 10.7 10.8 -0.92% 35,640 38,439,825
2024-09-03 10.96 11.14 10.81 10.9 -1.09% 44,630 48,931,402
2024-09-02 11.15 11.36 11 11.02 -1.34% 49,165 55,023,783
2024-08-30 11.13 11.38 11.02 11.17 +0.63% 67,186 75,545,148
2024-08-29 10.91 11.15 10.82 11.1 +1.46% 41,427 45,726,638
2024-08-28 10.87 11.23 10.87 10.94 -0.18% 45,695 50,514,688
2024-08-27 10.87 11.08 10.81 10.96 0% 44,915 49,205,943
2024-08-26 10.69 11.05 10.52 10.96 +2.53% 58,860 64,027,436
2024-08-23 11.2 11.23 10.62 10.69 -4.38% 81,373 87,804,753
2024-08-22 11.13 11.63 11.06 11.18 +0.63% 98,781 112,406,034
2024-08-21 11.03 11.2 10.97 11.11 -0.71% 51,309 56,815,857
2024-08-20 11.35 11.68 11.03 11.19 -0.18% 76,422 85,778,997
2024-08-19 11.5 11.6 11.15 11.21 -3.86% 96,064 108,468,695
2024-08-16 11.82 12.22 11.55 11.66 +0.26% 126,134 150,167,445
2024-08-15 11.58 11.8 11.29 11.63 -1.02% 98,574 113,199,601
2024-08-14 11.37 11.95 11.35 11.75 +2.62% 129,695 152,863,856
2024-08-13 11.1 11.45 11 11.45 +2.6% 86,111 97,045,073
2024-08-12 11.26 11.68 10.96 11.16 -3.04% 116,736 130,687,898
2024-08-09 11.46 11.99 11.44 11.51 -3.92% 136,028 158,175,659
2024-08-08 12.55 13.46 11.8 11.98 -3.93% 218,428 276,110,906
2024-08-07 12.35 13.28 11.97 12.47 +3.92% 236,472 298,797,933
2024-08-06 11.69 12.3 11.42 12 +2.13% 202,715 240,004,843
2024-08-05 12.52 12.95 11.66 11.75 -14.61% 276,337 340,189,177
2024-08-02 13.88 16 13.45 13.76 +2.76% 423,666 611,005,388
2024-08-01 11.14 13.39 11.12 13.39 +19.98% 211,987 271,044,558
2024-07-31 10.68 11.29 10.68 11.16 -1.76% 128,187 140,882,812
2024-07-30 10.76 12.67 10.5 11.36 +7.58% 169,848 198,845,177
2024-07-29 10.27 10.7 10.17 10.56 +3.53% 40,635 42,629,754
2024-07-26 9.91 10.22 9.83 10.2 +3.87% 30,393 30,745,536
2024-07-25 9.7 10 9.58 9.82 +1.13% 14,046 13,732,946
2024-07-24 9.86 9.98 9.63 9.71 -1.72% 18,402 17,953,596
2024-07-23 10.12 10.18 9.86 9.88 -2.18% 15,216 15,273,917
2024-07-22 9.9 10.19 9.88 10.1 +1.81% 19,445 19,550,934
2024-07-19 9.77 10.03 9.66 9.92 +1.54% 16,713 16,539,253
2024-07-18 9.83 9.84 9.44 9.77 -1.01% 21,464 20,671,325
2024-07-17 9.96 10.07 9.85 9.87 -1.99% 15,413 15,262,436
2024-07-16 10 10.15 9.9 10.07 +0.1% 13,643 13,693,098
2024-07-15 10.2 10.3 9.98 10.06 -2.33% 15,904 15,987,961
2024-07-12 10.42 10.48 10.25 10.3 -1.25% 17,385 18,022,292
2024-07-11 10.31 10.43 10.19 10.43 +3.37% 29,349 30,409,384
2024-07-10 10.13 10.29 10.01 10.09 -1.56% 19,055 19,298,184
2024-07-09 9.76 10.25 9.56 10.25 +5.67% 34,028 33,873,562
2024-07-08 10.11 10.11 9.67 9.7 -3.77% 23,505 23,020,006
2024-07-05 9.99 10.16 9.65 10.08 +0.9% 26,465 26,334,674
2024-07-04 10.52 10.52 9.97 9.99 -3.57% 28,551 28,929,705
2024-07-03 10.71 10.79 10.31 10.36 -3% 25,850 27,004,569
2024-07-02 10.58 10.78 10.47 10.68 +0.66% 25,534 27,219,351
2024-07-01 10.75 10.87 10.33 10.61 -1.67% 33,747 35,627,771
2024-06-28 10.43 10.91 10.41 10.79 +1.98% 46,504 49,876,469
2024-06-27 10.66 11.4 10.55 10.58 -0.75% 71,278 78,058,247
2024-06-26 10.3 10.69 9.9 10.66 +5.02% 37,709 39,105,701
2024-06-25 10.02 10.4 9.99 10.15 +1.81% 31,646 32,255,464
2024-06-24 10.46 10.46 9.93 9.97 -6.12% 44,938 45,480,709
2024-06-21 10.91 10.97 10.52 10.62 -2.21% 34,570 36,817,240
2024-06-20 11.23 11.44 10.84 10.86 -4.65% 51,520 57,090,157
2024-06-19 11.39 11.67 11.28 11.39 +0.98% 61,058 69,753,803
2024-06-18 10.71 11.29 10.7 11.28 +5.13% 62,643 69,433,007
2024-06-17 10.68 10.97 10.68 10.73 -1.29% 33,865 36,638,696
2024-06-14 10.85 11.12 10.54 10.87 +0.18% 42,665 46,583,002
2024-06-13 10.77 10.9 10.63 10.85 +0.74% 40,337 43,571,156
2024-06-12 10.6 10.88 10.45 10.77 +1.51% 44,566 47,950,298
2024-06-11 10.52 10.61 10.03 10.61 +0.57% 41,167 42,722,575
2024-06-07 10.54 10.92 10.36 10.55 +2.63% 71,147 75,761,678
2024-06-06 11.31 11.47 10.15 10.28 -11.53% 118,608 126,438,199
2024-06-05 12.45 12.58 11.61 11.62 -9.36% 136,491 163,773,241
2024-06-04 13.15 13.38 12.35 12.82 -1.84% 177,494 226,155,924
2024-06-03 11.76 13.93 11.76 13.06 +12.49% 245,580 325,771,073
2024-05-31 11.91 11.97 11.51 11.61 -4.76% 71,887 84,260,970
2024-05-30 11.8 12.55 11.7 12.19 +1.75% 91,063 112,052,236
2024-05-29 11.85 12.18 11.75 11.98 -2.76% 60,772 72,557,539
2024-05-28 12.23 12.58 11.97 12.32 -2.07% 86,175 105,342,250
2024-05-27 11.67 12.69 11.5 12.58 +6.43% 122,308 151,123,252
2024-05-24 11.23 11.94 11.11 11.82 +3.32% 77,561 90,309,016
2024-05-23 10.93 12.13 10.81 11.44 +3.62% 73,678 84,684,440
2024-05-22 10.93 11.1 10.89 11.04 +1.19% 14,678 16,178,156
2024-05-21 11.3 11.35 10.88 10.91 -2.85% 21,679 23,856,492
2024-05-20 11.04 11.24 11.02 11.23 +0.99% 21,253 23,680,531
2024-05-17 10.87 11.14 10.86 11.12 +1.46% 18,304 20,165,920
2024-05-16 10.93 11.07 10.92 10.96 +0.92% 19,005 20,869,870
2024-05-15 10.9 11.15 10.85 10.86 -0.73% 18,404 20,221,372
2024-05-14 10.85 11.08 10.82 10.94 +1.11% 21,537 23,584,834
2024-05-13 11.2 11.29 10.76 10.82 -4.16% 45,866 50,135,067
2024-05-10 11.8 12.12 11.27 11.29 -4.32% 56,782 66,123,185
2024-05-09 11.71 11.92 11.53 11.8 -1.26% 61,092 71,633,536
2024-05-08 11.48 12.39 11.21 11.95 +0.93% 107,093 125,610,480
2024-05-07 11.16 12.65 10.95 11.84 +7.25% 84,619 100,004,695
2024-05-06 10.96 11.1 10.91 11.04 +2.7% 19,286 21,231,855
2024-04-30 10.89 11.05 10.67 10.75 -0.56% 21,649 23,473,189
2024-04-29 10.56 10.88 10.54 10.81 +3.05% 19,875 21,393,654
2024-04-26 10.48 10.59 10.3 10.49 +0.67% 23,469 24,612,184
2024-04-25 10.38 10.46 10.23 10.42 +0.97% 19,095 19,853,844
2024-04-24 9.9 10.33 9.9 10.32 +3.2% 23,122 23,658,381
2024-04-23 9.65 10.07 9.65 10 +1.01% 20,032 19,943,307
2024-04-22 10.05 10.2 9.68 9.9 -1.59% 21,014 20,763,675
2024-04-19 9.91 10.65 9.81 10.06 +1.51% 34,129 34,691,130
2024-04-18 10.08 10.23 9.77 9.91 -1.98% 23,578 23,633,288
2024-04-17 9.22 10.12 9.2 10.11 +12.96% 36,101 35,414,515
2024-04-16 10.1 10.1 8.92 8.95 -11.39% 37,004 34,195,244
2024-04-15 10.81 10.98 9.81 10.1 -7.25% 39,958 41,017,626
2024-04-12 10.93 11.15 10.81 10.89 +0.09% 16,508 18,159,180
2024-04-11 10.78 11.07 10.55 10.88 +0.74% 21,934 23,947,151
2024-04-10 11.23 11.26 10.62 10.8 -3.4% 24,146 26,246,930
2024-04-09 11 11.21 10.91 11.18 +2.57% 17,037 18,873,052
2024-04-08 11.31 11.42 10.89 10.9 -4.39% 31,492 34,873,968
2024-04-03 11.64 11.72 11.26 11.4 -2.56% 23,414 26,748,494
2024-04-02 11.93 11.95 11.61 11.7 -1.52% 23,148 27,153,243
2024-04-01 11.8 12.04 11.74 11.88 +0.42% 32,587 38,677,581
2024-03-29 11.66 11.97 11.51 11.83 +2.78% 37,460 44,065,809
2024-03-28 10.98 11.64 10.98 11.51 +5.99% 47,834 54,552,773
2024-03-27 11.63 11.7 10.85 10.86 -6.62% 44,497 49,630,908
2024-03-26 11.58 11.89 11.28 11.63 +0.69% 42,212 48,778,100
2024-03-25 12.36 12.44 11.52 11.55 -8.04% 74,138 88,632,726
2024-03-22 12.28 13.38 12.18 12.56 +0.48% 100,221 127,991,957
2024-03-21 12.22 12.76 11.82 12.5 +3.14% 73,490 90,281,560
2024-03-20 11.83 12.23 11.7 12.12 +2.19% 50,711 60,977,335
2024-03-19 11.55 12.46 11.43 11.86 +2.6% 71,034 85,193,514
2024-03-18 11.28 11.57 11.24 11.56 +3.12% 43,849 50,069,476
2024-03-15 11.17 11.28 10.94 11.21 -0.27% 30,790 34,172,792
2024-03-14 10.98 11.66 10.94 11.24 +2.09% 59,887 67,579,822
2024-03-13 11.01 11.12 10.92 11.01 +0.18% 26,686 29,445,210
2024-03-12 10.92 11.05 10.8 10.99 +0.64% 26,113 28,561,032
2024-03-11 10.77 10.99 10.72 10.92 +1.11% 26,585 28,890,955
2024-03-08 10.82 10.88 10.62 10.8 +0.47% 23,302 24,997,806
2024-03-07 10.89 11.11 10.68 10.75 -0.56% 33,437 36,434,477
2024-03-06 10.64 10.97 10.56 10.81 +1.31% 33,981 36,816,098
2024-03-05 10.69 11.04 10.63 10.67 -1.75% 35,946 38,807,373
2024-03-04 11.05 11.2 10.52 10.86 -2.6% 56,853 61,554,549
2024-03-01 11.28 11.46 10.92 11.15 -1.5% 85,063 94,510,340
2024-02-29 9.7 11.4 9.7 11.32 +15.04% 99,732 106,786,302
2024-02-28 11 11.71 9.84 9.84 -10.46% 84,643 91,549,077
2024-02-27 10.72 10.99 10.38 10.99 +0.64% 53,125 57,119,035
2024-02-26 10.19 11.09 10.06 10.92 +8.76% 72,398 76,809,356
2024-02-23 9.79 10.11 9.66 10.04 +2.55% 53,012 52,343,866
2024-02-22 9.16 10.16 9.16 9.79 +6.64% 56,970 54,994,705
2024-02-21 8.81 9.5 8.76 9.18 +4.08% 46,318 42,787,544
2024-02-20 8.7 8.88 8.58 8.82 +1.03% 26,809 23,534,494
2024-02-19 8.4 9.23 8.4 8.73 +5.82% 50,687 44,383,084
2024-02-08 7.18 8.34 7.07 8.25 +14.27% 52,306 40,959,226
2024-02-07 7.84 8.03 7.1 7.22 -8.95% 49,739 37,234,210
2024-02-06 7.9 8.33 6.55 7.93 -0.5% 51,526 39,246,425
2024-02-05 9 9.24 7.71 7.97 -14.67% 51,712 42,776,011
2024-02-02 10.04 10.25 9.04 9.34 -6.97% 36,932 35,367,054
2024-02-01 10.33 10.44 9.76 10.04 -3.55% 32,832 32,878,606
2024-01-31 11.3 11.3 10.35 10.41 -6.72% 25,359 27,146,869
2024-01-30 11.6 11.67 11.14 11.16 -4.12% 15,544 17,723,433
2024-01-29 12.14 12.25 11.6 11.64 -3.64% 16,387 19,396,723
2024-01-26 12.14 12.4 12.04 12.08 -0.41% 16,169 19,747,660
2024-01-25 11.61 12.18 11.59 12.13 +4.39% 18,722 22,247,091
2024-01-24 11.59 11.79 11.13 11.62 +1.48% 24,357 28,058,678
2024-01-23 11.55 11.55 11.2 11.45 -1.12% 25,816 29,439,812
2024-01-22 12.38 12.4 11.49 11.58 -6.31% 21,264 25,343,456
2024-01-19 12.58 12.76 12.33 12.36 -1.75% 17,706 22,154,801
2024-01-18 13.01 13.16 12.25 12.58 -3.9% 31,409 39,462,723
2024-01-17 13.49 13.54 13.09 13.09 -3.04% 16,393 21,758,354
2024-01-16 13.69 13.84 13.37 13.5 -1.6% 18,191 24,608,879
2024-01-15 13.81 13.81 13.55 13.72 -0.72% 13,760 18,786,962
2024-01-12 13.81 14.19 13.81 13.82 -0.72% 14,379 20,096,944
2024-01-11 13.72 13.96 13.66 13.92 +1.09% 15,951 22,022,191
2024-01-10 14.33 14.33 13.59 13.77 -0.79% 23,121 32,096,060
2024-01-09 13.77 14.11 13.71 13.88 +1.98% 18,037 25,114,427
2024-01-08 13.98 13.98 13.6 13.61 -2.37% 14,673 20,173,127
2024-01-05 14.18 14.32 13.86 13.94 -2.18% 13,283 18,689,740
2024-01-04 14.3 14.31 14.12 14.25 +0.28% 15,315 21,805,598
2024-01-03 14.3 14.38 14.1 14.21 -1.18% 17,545 24,983,056
2024-01-02 14.37 14.54 14.24 14.38 +0.28% 18,004 25,887,396

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

х╛╖цБйч▓╛х╖е 300780

2024年至今

ц╡╖цнгчФЯцЭР 688203

2024年一季度

ф╣Эх╖ЮщАЪ 600998

近期数据

ф╕нхЫ╜чеЮхНО 601088

近半年

чСЮхПпш╛╛ 688800

近三个月

щЗСхКЫц░╕чгБ 300748

2022-2023两年

ц╕йц░ПшВбф╗╜ 300498

2023年全年

ф║ЪщАЪшВбф╗╜ 600692

近三个月

цЦ░ч╗ПхЕ╕ 603096

近三个月

чИ▒чзСш╡ЫхНЪ 688719

近三个月

热门概念板块

储能电池
虚拟现实
光伏产业

щАЪхиБшВбф╗╜ (600438)

近三个月
生物医药

хдНцШЯхМ╗шНп (600196)

2022-2023两年
AI人工智能

щЧ╗ц│░чзСцКА (600745)

2024年至今
元宇宙
区块链
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