х╛╖х┐ЕщЫЖхЫв 300947

数据更新至:

添加到对比分析

18.31 -3.38%

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

18.31
-3.38% -0.64
18.85
开盘价
19
最高价
17.9
最低价
43,265
成交量
数据更新至: 2025-03-25

技术指标

19.61
MA5 (5日均线)
19.80
MA10 (10日均线)
19.43
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 18.85 19 17.9 18.31 -3.38% 43,265 79,170,400
2025-03-24 20.3 20.31 18.33 18.95 -6.7% 86,828 166,418,743
2025-03-21 20 20.43 19.85 20.31 +1.3% 71,657 144,592,629
2025-03-20 20.4 20.65 20.01 20.05 -1.91% 57,268 115,803,641
2025-03-19 20.66 20.75 20.2 20.44 -0.87% 64,905 132,470,560
2025-03-18 20.91 21 20.45 20.62 -2.09% 94,259 194,679,557
2025-03-17 20.35 21.32 19.89 21.06 +4.52% 171,232 352,530,610
2025-03-14 19.06 20.25 19.04 20.15 +5.94% 149,645 295,895,881
2025-03-13 18.98 19.25 18.72 19.02 -0.16% 52,461 99,411,817
2025-03-12 19.42 19.55 18.97 19.05 -1.3% 60,806 116,807,445
2025-03-11 18.94 19.3 18.56 19.3 -0.26% 71,944 136,136,093
2025-03-10 19.32 19.75 18.8 19.35 +0.16% 88,715 171,133,801
2025-03-07 19.5 19.66 19.07 19.32 -1.18% 73,994 142,928,202
2025-03-06 18.46 19.63 18.43 19.55 +5.96% 115,040 220,949,243
2025-03-05 18.73 18.83 18.12 18.45 -1.97% 52,902 97,105,869
2025-03-04 18.56 18.91 18.41 18.82 +0.32% 51,447 96,080,100
2025-03-03 18.7 19.3 18.56 18.76 +1.24% 74,607 140,860,741
2025-02-28 19.35 19.98 18.5 18.53 -3.94% 110,510 212,705,763
2025-02-27 19.18 19.65 18.87 19.29 +0.21% 78,517 150,767,898
2025-02-26 19.08 19.5 19 19.25 +1.85% 92,540 178,032,426
2025-02-25 18.07 19.29 17.91 18.9 +2.55% 97,842 184,073,920
2025-02-24 18.41 18.88 18.22 18.43 -0.38% 55,645 103,014,839
2025-02-21 18.27 18.58 17.74 18.5 +1.26% 61,634 112,305,618
2025-02-20 18.17 18.3 17.82 18.27 +0.77% 51,259 92,504,587
2025-02-19 17.76 18.16 17.61 18.13 +2.2% 50,526 90,927,969
2025-02-18 18.99 19 17.6 17.74 -7.02% 81,459 148,994,440
2025-02-17 19.2 19.47 18.91 19.08 -1.14% 94,368 181,130,113
2025-02-14 19.26 19.67 19.05 19.3 +1.58% 109,023 210,643,730
2025-02-13 19.21 19.49 19 19 -3.8% 109,502 210,493,256
2025-02-12 18.9 19.76 18.82 19.75 +6.3% 143,139 275,739,873
2025-02-11 18.91 19.14 18.45 18.58 -0.91% 55,603 103,708,042
2025-02-10 18.51 18.86 18.43 18.75 +1.68% 74,934 139,949,185
2025-02-07 18.08 18.8 18 18.44 +2.1% 95,890 177,082,476
2025-02-06 17.47 18.06 17.1 18.06 +2.79% 54,981 97,454,631
2025-02-05 17.83 17.84 17.3 17.57 +0.34% 48,852 85,606,986
2025-01-27 17.91 18.52 17.51 17.51 -1.85% 65,567 118,622,749
2025-01-24 18 18.45 17.51 17.84 -1.55% 74,689 133,398,699
2025-01-23 18.2 18.68 18.1 18.12 +0.11% 79,008 145,187,369
2025-01-22 18.11 18.5 17.85 18.1 -2.74% 91,881 166,269,535
2025-01-21 18.16 19.2 17.64 18.61 +2.76% 144,159 268,854,036
2025-01-20 17.86 18.3 17.57 18.11 +1.74% 92,141 165,828,550
2025-01-17 16.91 18.45 16.7 17.8 +4.52% 113,043 200,344,186
2025-01-16 17.36 17.73 16.93 17.03 -1.05% 62,325 107,688,101
2025-01-15 17.63 17.85 17 17.21 -3.31% 62,835 109,284,777
2025-01-14 17.3 17.85 17.09 17.8 +3.79% 82,447 144,386,879
2025-01-13 16.53 17.24 15.81 17.15 -1.55% 88,393 147,067,030
2025-01-10 18.54 19.12 17.37 17.42 -8.27% 127,092 231,284,544
2025-01-09 19.2 19.25 18.45 18.99 -1.25% 130,475 245,094,096
2025-01-08 18.51 19.78 18.2 19.23 +1% 177,504 336,153,873
2025-01-07 17.92 19.19 17.6 19.04 +6.25% 184,346 336,887,029
2025-01-06 17.36 17.98 16.85 17.92 +0.96% 134,138 235,638,890
2025-01-03 18.55 18.75 17.46 17.75 -6.78% 212,381 379,453,863
2025-01-02 15.87 19.04 15.68 19.04 +19.97% 238,252 442,794,042
2024-12-31 16.6 16.6 15.86 15.87 -2.88% 30,956 50,170,461
2024-12-30 16.5 16.65 15.98 16.34 -2.39% 30,342 49,345,215
2024-12-27 16.49 17.04 16.45 16.74 +0.84% 39,653 66,727,333
2024-12-26 16.3 16.6 16.15 16.6 +1.84% 31,148 51,325,356
2024-12-25 16.67 16.67 15.74 16.3 -2.4% 48,001 77,542,096
2024-12-24 16.95 17.13 16.45 16.7 -0.95% 46,355 77,491,946
2024-12-23 18.03 18.25 16.76 16.86 -6.7% 67,592 116,615,751
2024-12-20 17.93 18.28 17.87 18.07 +0.33% 53,690 97,231,744
2024-12-19 18.22 18.61 17.88 18.01 -4.96% 93,447 169,765,120
2024-12-18 18.67 19.59 18.43 18.95 +1.61% 88,117 167,771,847
2024-12-17 19.97 19.97 18.43 18.65 -8.22% 117,864 223,915,640
2024-12-16 20.21 20.97 19.71 20.32 +1.25% 180,666 368,426,903
2024-12-13 19.56 20.75 18.9 20.07 +1.57% 198,801 393,989,991
2024-12-12 18.78 20.46 18.64 19.76 +5.11% 168,617 332,724,737
2024-12-11 18.18 18.85 18.18 18.8 +2.17% 64,757 120,759,792
2024-12-10 19.55 19.55 18.37 18.4 +1.27% 84,540 159,531,732
2024-12-09 18.68 18.77 17.95 18.17 -2.73% 49,199 89,687,475
2024-12-06 18.51 18.85 18.28 18.68 +0.32% 56,492 105,297,450
2024-12-05 18.2 18.7 18.01 18.62 +1.97% 64,157 117,741,341
2024-12-04 18.58 19.13 18.12 18.26 -2.87% 78,299 145,281,539
2024-12-03 18.31 19.25 18.05 18.8 +2.17% 104,798 195,519,474
2024-12-02 18.08 18.65 18.08 18.4 +0.11% 73,810 135,517,217
2024-11-29 17.47 18.38 17.4 18.38 +4.55% 87,436 158,537,380
2024-11-28 17.45 17.99 17.3 17.58 +0.74% 51,730 91,501,740
2024-11-27 16.9 17.45 16.42 17.45 +2.29% 39,883 67,865,445
2024-11-26 17 17.49 16.93 17.06 +0.83% 37,842 64,873,107
2024-11-25 16.48 16.93 16.25 16.92 +1.99% 34,608 57,632,234
2024-11-22 17.37 17.6 16.41 16.59 -4.49% 53,290 90,918,593
2024-11-21 17.46 17.69 17.19 17.37 -1.14% 41,715 72,805,275
2024-11-20 17.26 17.68 17.19 17.57 +1.44% 44,002 76,801,223
2024-11-19 16.84 17.32 16.51 17.32 +3.03% 51,751 88,095,097
2024-11-18 17.47 17.62 16.71 16.81 -2.38% 64,624 110,516,020
2024-11-15 18.31 18.7 17.16 17.22 -8.16% 101,113 181,324,038
2024-11-14 20.26 20.86 18.75 18.75 -3.75% 110,857 221,063,024
2024-11-13 19.58 20.05 19.02 19.48 -0.87% 80,008 156,214,605
2024-11-12 19.15 20.15 19.15 19.65 +1.87% 118,030 231,848,402
2024-11-11 19.03 19.29 18.8 19.29 +0.94% 87,107 165,907,573
2024-11-08 20.01 20.2 18.9 19.11 -3.82% 146,126 282,985,272
2024-11-07 18.55 20.1 18.3 19.87 +6.71% 171,723 335,737,866
2024-11-06 18.33 19.2 17.9 18.62 +1.31% 125,339 232,902,205
2024-11-05 17.7 18.73 17.7 18.38 +3.37% 88,354 162,163,571
2024-11-04 17.4 17.78 16.85 17.78 +1.72% 65,611 113,864,351
2024-11-01 18.3 18.75 17.39 17.48 -4.53% 100,856 182,317,177
2024-10-31 17.9 19.14 17.71 18.31 +1.16% 96,379 177,897,954
2024-10-30 18.16 18.7 17.77 18.1 -0.98% 88,233 160,158,441
2024-10-29 19.38 19.42 18.15 18.28 -5.97% 116,260 217,943,594
2024-10-28 18.65 19.62 18.61 19.44 +4.07% 124,233 239,567,550
2024-10-25 18.29 18.99 18.29 18.68 +1.91% 82,937 155,811,356
2024-10-24 18.4 18.72 18.23 18.33 -0.7% 65,259 120,410,375
2024-10-23 18.92 19.24 18.27 18.46 -2.53% 98,095 183,930,698
2024-10-22 18.77 19.3 18.72 18.94 +0.21% 97,651 185,133,142
2024-10-21 18.67 19.17 18.39 18.9 +1.07% 108,042 203,262,191
2024-10-18 18.18 19.26 17.9 18.7 +0.11% 147,980 274,155,871
2024-10-17 20 20 18.5 18.68 -9.06% 194,037 369,940,034
2024-10-16 17.99 20.8 17.99 20.54 +13.98% 214,409 414,708,255
2024-10-15 18.2 19.08 17.77 18.02 -4.2% 115,568 212,050,649
2024-10-14 18.6 19.13 18.32 18.81 +3.35% 100,353 188,273,636
2024-10-11 18.4 19.33 17.91 18.2 +0.17% 103,132 192,433,778
2024-10-10 19.04 19.62 17.51 18.17 -5.66% 120,273 223,139,562
2024-10-09 21 21.8 19.26 19.26 -20.02% 159,799 326,824,405
2024-10-08 23.01 24.51 19.52 24.08 +16.22% 287,558 647,053,211
2024-09-30 19.9 21 18.01 20.72 +17.39% 240,360 478,047,079
2024-09-27 16.21 18.08 16 17.65 +8.75% 243,311 413,434,369
2024-09-26 14.29 16.53 14.29 16.23 +11.47% 225,798 344,956,392
2024-09-25 13.7 15.68 13.7 14.56 +3.85% 181,317 268,498,863
2024-09-24 14.11 14.56 13.62 14.02 +3.09% 123,334 172,535,718
2024-09-23 13.61 13.83 13.29 13.6 -1.31% 62,539 84,701,923
2024-09-20 13.42 13.9 13.24 13.78 +0.8% 94,199 128,363,227
2024-09-19 13.4 14.12 13.28 13.67 +0.89% 116,240 160,118,578
2024-09-18 12.77 14.18 12.62 13.55 +5.04% 101,547 134,952,361
2024-09-13 12.9 13.29 12.82 12.9 0% 48,572 63,560,591
2024-09-12 13.16 13.31 12.87 12.9 -1.98% 38,488 50,195,967
2024-09-11 13.23 13.4 13.08 13.16 -1.2% 36,601 48,346,811
2024-09-10 13.57 13.57 13.03 13.32 -0.08% 36,611 48,531,948
2024-09-09 13.25 13.43 13 13.33 +0.08% 35,788 47,492,879
2024-09-06 13.9 13.9 13.25 13.32 -3.9% 70,066 94,617,661
2024-09-05 13.7 14.29 13.56 13.86 +3.05% 85,820 119,096,618
2024-09-04 13.38 13.98 13.34 13.45 -0.3% 54,928 74,687,017
2024-09-03 13.4 13.78 13.3 13.49 +0.6% 56,154 75,945,170
2024-09-02 13.8 14 13.38 13.41 -3.94% 84,571 115,065,456
2024-08-30 13 14.98 12.94 13.96 +7.72% 136,770 191,160,676
2024-08-29 12.6 13.07 12.53 12.96 +1.81% 42,319 54,435,678
2024-08-28 12.85 13.26 12.69 12.73 -0.24% 38,179 49,176,014
2024-08-27 12.96 13 12.63 12.76 -1.54% 41,426 52,850,461
2024-08-26 12.78 13.09 12.63 12.96 +1.33% 49,143 63,419,535
2024-08-23 13.43 13.73 12.72 12.79 -6.16% 79,210 103,652,212
2024-08-22 13.83 14.11 13.46 13.63 -0.29% 73,178 100,874,260
2024-08-21 13.42 13.87 13.3 13.67 +2.01% 58,408 79,651,060
2024-08-20 13.65 13.89 13.3 13.4 -2.47% 51,876 70,076,836
2024-08-19 13.67 14.12 13.55 13.74 -1.65% 63,783 88,178,568
2024-08-16 13.82 14.2 13.58 13.97 +0.87% 84,599 117,375,222
2024-08-15 13.55 14.15 13.23 13.85 +0.44% 84,094 115,172,225
2024-08-14 13.77 14.08 13.55 13.79 +0.22% 63,142 86,988,073
2024-08-13 13.8 14.13 13.55 13.76 -2.69% 80,988 111,475,613
2024-08-12 15.2 15.25 14.09 14.14 -9.24% 138,384 201,384,875
2024-08-09 14.63 16.87 14.03 15.58 +3.45% 205,152 321,613,681
2024-08-08 14.72 15.88 14.7 15.06 +2.31% 142,580 216,894,453
2024-08-07 15.01 15.08 14.65 14.72 -3.92% 100,593 149,580,311
2024-08-06 14.75 15.41 14.52 15.32 +5.58% 133,238 200,905,042
2024-08-05 14.3 15.48 14.26 14.51 -2.49% 100,641 150,902,007
2024-08-02 14.58 15.34 14.5 14.88 -0.2% 101,930 152,615,103
2024-08-01 15.11 15.22 14.79 14.91 -1.71% 94,592 141,390,588
2024-07-31 14.6 15.58 14.38 15.17 +1.13% 146,149 218,434,911
2024-07-30 14.07 15.29 13.71 15 +5.78% 148,577 216,109,918
2024-07-29 14.45 14.47 13.85 14.18 -3.27% 100,180 141,425,532
2024-07-26 15.4 16.03 14.52 14.66 -10.34% 147,178 221,673,071
2024-07-25 17.9 18.45 16.2 16.35 -7.1% 137,619 240,589,911
2024-07-24 17.98 17.98 17.01 17.6 -3.51% 114,064 198,705,633
2024-07-23 17.72 18.9 17.51 18.24 +2.18% 165,749 305,441,438
2024-07-22 17.79 18.28 17.42 17.85 -2.46% 115,221 205,560,039
2024-07-19 18.21 18.61 17.65 18.3 -3.17% 165,140 298,452,769
2024-07-18 17.02 19.38 16.75 18.9 +5.65% 204,259 370,204,594
2024-07-17 17.12 18.92 17.01 17.89 +4.01% 206,600 374,261,168
2024-07-16 16.16 17.59 15.86 17.2 +4.43% 159,981 270,232,290
2024-07-15 16.6 16.91 16.23 16.47 -6.53% 157,759 260,684,723
2024-07-12 16.57 19.67 16.45 17.62 +6.27% 239,490 431,960,995
2024-07-11 16.4 16.8 15.7 16.58 +3.88% 130,283 213,362,391
2024-07-10 15.45 16.29 15.45 15.96 -3.74% 101,771 162,683,931
2024-07-09 16.06 16.6 15.08 16.58 -0.72% 159,766 252,700,065
2024-07-08 16.35 16.93 16.04 16.7 +2.14% 124,181 205,219,721
2024-07-05 16.48 17.35 15.81 16.35 -2.74% 133,234 219,980,208
2024-07-04 16.9 17.6 16.61 16.81 -6.71% 178,591 304,610,290
2024-07-03 16.59 18.48 15.94 18.02 +8.1% 273,159 476,650,860
2024-07-02 16.98 17.55 16.38 16.67 -2.86% 247,176 418,121,611
2024-07-01 14.2 17.16 14.14 17.16 +20% 248,631 402,274,271
2024-06-28 14.29 14.63 13.96 14.3 +0.56% 78,011 111,358,580
2024-06-27 14.6 15.08 14.2 14.22 -1.66% 96,359 141,624,473
2024-06-26 13.75 14.49 13.58 14.46 +1.97% 73,266 103,597,439
2024-06-25 13.8 14.77 13.53 14.18 +3.2% 94,125 133,464,477
2024-06-24 14.42 14.47 13.71 13.74 -4.85% 69,772 96,972,201
2024-06-21 14.55 14.79 14.27 14.44 +0.7% 62,152 90,526,614
2024-06-20 15 15.07 14.24 14.34 -5.03% 88,254 128,625,485
2024-06-19 15.18 15.61 15.02 15.1 -1.18% 89,218 136,108,033
2024-06-18 15.29 15.5 15.12 15.28 +0.13% 86,357 131,893,189
2024-06-17 15.26 15.62 15.08 15.26 -4.98% 132,884 204,198,929
2024-06-14 15.09 16.45 14.98 16.06 +6.57% 188,014 294,342,626
2024-06-13 15.39 15.85 14.86 15.07 -2.14% 101,591 154,525,567
2024-06-12 15.2 15.49 15 15.4 +2.12% 98,615 150,756,939
2024-06-11 14.88 15.37 14.44 15.08 +2.52% 110,812 165,568,042
2024-06-07 14.85 15.01 14.37 14.71 +2.15% 109,017 160,783,164
2024-06-06 15.18 15.27 14.09 14.4 -4.64% 114,566 166,664,218
2024-06-05 15.24 15.72 15.1 15.1 -7.81% 144,959 221,974,777
2024-06-04 16.14 16.88 15.5 16.38 +1.36% 183,080 298,999,282
2024-06-03 16.54 16.7 15.95 16.16 -2.36% 108,733 177,051,601
2024-05-31 17.16 17.44 16.5 16.55 -3.67% 154,789 260,105,226
2024-05-30 17.43 18.4 17.01 17.18 -6.93% 193,903 338,364,667
2024-05-29 18.1 19.88 17.44 18.46 +0.54% 222,582 417,232,838
2024-05-28 21.97 22.5 17.71 18.36 -13.07% 266,411 538,828,871
2024-05-27 20.25 21.21 19.7 21.12 -0.98% 205,101 421,717,357
2024-05-24 20.8 23.03 19.09 21.33 -6.61% 312,947 663,916,603
2024-05-23 18.1 22.9 17.63 22.84 +19.33% 349,579 690,729,363
2024-05-22 16.25 19.6 16.2 19.14 +17.21% 309,853 578,693,349
2024-05-21 15.12 16.78 15.01 16.33 +4.88% 210,242 332,556,997
2024-05-20 15.8 16.44 15.2 15.57 -8.41% 210,420 329,771,658
2024-05-17 15.35 17.87 15 17 +13.94% 274,688 441,441,804
2024-05-16 12.33 14.92 12.25 14.92 +20.03% 166,388 227,818,571
2024-05-15 12.14 12.72 12.02 12.43 +2.56% 75,499 93,928,599
2024-05-14 12.02 12.52 11.91 12.12 +0.33% 57,188 69,611,256
2024-05-13 12.7 12.7 12.08 12.08 -7.43% 82,541 101,975,405
2024-05-10 12.38 13.56 12.02 13.05 +5.16% 138,723 177,386,597
2024-05-09 12.23 12.79 12.09 12.41 +1.97% 83,878 103,702,835
2024-05-08 12.56 12.66 12.09 12.17 -7.03% 95,318 116,999,390
2024-05-07 12.83 13.53 12.32 13.09 +0.69% 129,232 166,465,758
2024-05-06 13.23 13.93 12.9 13 -1.74% 142,409 189,484,255
2024-04-30 14.26 15 12.41 13.23 +0.3% 197,579 272,714,198
2024-04-29 10.95 13.19 10.94 13.19 +20.02% 119,100 148,339,336
2024-04-26 10.6 11.05 10.6 10.99 +1.95% 40,428 44,056,910
2024-04-25 10.7 10.98 10.62 10.78 +1.32% 39,314 42,602,338
2024-04-24 10.44 10.74 10.22 10.64 -1.02% 57,907 60,899,266
2024-04-23 9.7 11.38 9.7 10.75 +12.8% 72,711 77,978,126
2024-04-22 9.7 9.77 9.26 9.53 -2.46% 19,802 18,829,491
2024-04-19 9.8 9.87 9.54 9.77 -0.61% 19,485 18,900,372
2024-04-18 10.1 10.18 9.68 9.83 -2.67% 30,980 30,697,232
2024-04-17 9.4 10.15 9.33 10.1 +9.66% 34,893 34,563,024
2024-04-16 9.9 9.9 9.02 9.21 -9.88% 46,649 43,374,184
2024-04-15 10.82 11.1 9.5 10.22 -6.5% 51,753 52,115,551
2024-04-12 11.3 11.47 10.9 10.93 -3.62% 20,626 22,902,806
2024-04-11 10.93 11.44 10.87 11.34 +2.62% 20,112 22,599,315
2024-04-10 11.42 11.45 10.81 11.05 -3.66% 20,364 22,592,731
2024-04-09 11.21 11.5 11.03 11.47 +3.15% 18,860 21,279,042
2024-04-08 11.74 11.74 11.06 11.12 -5.36% 26,518 30,082,140
2024-04-03 11.98 12.1 11.51 11.75 -1.43% 27,090 31,826,165
2024-04-02 11.93 12.08 11.85 11.92 -0.17% 25,836 30,868,177
2024-04-01 11.79 12.02 11.75 11.94 +1.19% 35,301 41,907,373
2024-03-29 11.62 11.96 11.4 11.8 +2.08% 34,042 39,941,903
2024-03-28 11.3 11.69 11.21 11.56 +2.66% 47,226 54,327,518
2024-03-27 12.15 12.25 11.2 11.26 -8.38% 70,966 82,703,062
2024-03-26 11.41 13.84 11.32 12.29 +6.59% 67,491 81,690,096
2024-03-25 11.81 12 11.45 11.53 -2.78% 28,000 32,859,892
2024-03-22 12.13 12.18 11.57 11.86 -2.87% 40,425 47,860,888
2024-03-21 11.97 12.35 11.91 12.21 +1.83% 38,310 46,433,248
2024-03-20 11.77 12 11.65 11.99 +1.96% 36,525 43,241,264
2024-03-19 11.67 11.96 11.54 11.76 +0.68% 40,548 47,682,728
2024-03-18 11.52 11.71 11.42 11.68 +2.1% 26,226 30,436,393
2024-03-15 11.19 11.47 11.07 11.44 +2.14% 20,988 23,690,115
2024-03-14 11.28 11.43 11 11.2 -1.15% 28,098 31,591,920
2024-03-13 11.47 11.58 11.05 11.33 -1.31% 35,306 39,726,840
2024-03-12 11.16 11.53 10.92 11.48 +3.52% 35,665 40,143,838
2024-03-11 10.89 11.24 10.78 11.09 +3.07% 31,860 35,135,657
2024-03-08 10.56 10.79 10.46 10.76 +1.99% 22,591 24,068,572
2024-03-07 10.68 10.98 10.55 10.55 -0.66% 24,757 26,644,326
2024-03-06 10.54 10.72 10.42 10.62 +1.92% 25,195 26,688,226
2024-03-05 10.74 10.75 10.39 10.42 -3.43% 19,966 20,975,426
2024-03-04 10.94 11.1 10.47 10.79 -1.01% 31,614 33,764,587
2024-03-01 10.84 11 10.65 10.9 +0.46% 32,963 35,719,087
2024-02-29 10.47 10.99 10.36 10.85 +3.43% 48,216 51,447,366
2024-02-28 11.9 12.19 10.45 10.49 -11.85% 64,039 72,546,821
2024-02-27 11.6 11.95 11.5 11.9 +2.06% 31,229 36,772,715
2024-02-26 11.6 12.08 11.5 11.66 +0.34% 44,624 52,612,187
2024-02-23 10.92 11.69 10.92 11.62 +5.93% 37,948 43,002,056
2024-02-22 10.34 10.97 10.23 10.97 +6.61% 39,975 42,673,024
2024-02-21 9.82 10.62 9.73 10.29 +4.04% 46,271 47,615,953
2024-02-20 9.77 10.05 9.56 9.89 +0.71% 41,719 41,099,166
2024-02-19 9.32 10.48 9.1 9.82 +6.51% 83,651 81,425,214
2024-02-08 8.79 9.22 8.05 9.22 +15.68% 83,010 70,660,588
2024-02-07 8.75 8.79 7.71 7.97 -10.05% 82,395 65,924,610
2024-02-06 8.88 9.13 7.6 8.86 -3.28% 81,466 67,493,117
2024-02-05 10.94 10.94 8.92 9.16 -17.85% 68,650 64,722,758
2024-02-02 11.66 12.24 10.66 11.15 -4.7% 34,596 39,929,174
2024-02-01 12.15 12.32 11.23 11.7 -4.49% 42,424 49,664,452
2024-01-31 13.2 13.44 12.16 12.25 -8.03% 31,928 40,421,895
2024-01-30 13.88 14.1 13.27 13.32 -5.93% 25,252 34,486,584
2024-01-29 14.89 15 14.1 14.16 -5.09% 38,513 55,522,147
2024-01-26 14.66 15.65 14.66 14.92 +1.98% 59,627 89,946,566
2024-01-25 13.55 14.79 13.41 14.63 +10% 47,945 67,785,460
2024-01-24 12.83 13.38 12.67 13.3 +4.23% 31,734 41,466,736
2024-01-23 13.23 13.23 12.61 12.76 -2.45% 27,515 35,156,218
2024-01-22 14.14 14.53 13.08 13.08 -7.5% 25,677 34,981,505
2024-01-19 14.73 14.79 14.1 14.14 -3.74% 28,252 40,626,674
2024-01-18 15.11 15.14 14.37 14.69 -2.84% 21,199 31,198,939
2024-01-17 15.47 15.56 15.12 15.12 -1.88% 15,016 23,023,857
2024-01-16 15.68 15.79 15.22 15.41 -1.53% 16,318 25,156,266
2024-01-15 15.62 15.73 15.5 15.65 +0.19% 16,470 25,702,308
2024-01-12 15.73 15.95 15.62 15.62 -1.14% 14,383 22,706,823
2024-01-11 15.47 15.8 15.46 15.8 +2.07% 16,526 25,832,552
2024-01-10 15.68 15.8 15.33 15.48 -1.84% 24,464 37,920,294
2024-01-09 15.69 15.99 15.66 15.77 +0.7% 20,802 32,848,809
2024-01-08 16.03 16.03 15.61 15.66 -0.76% 22,842 36,077,016
2024-01-05 15.82 16 15.67 15.78 -0.44% 13,756 21,775,560
2024-01-04 15.92 15.98 15.73 15.85 -0.44% 14,589 23,070,095
2024-01-03 15.93 16.09 15.7 15.92 -0.13% 18,517 29,496,726
2024-01-02 15.69 16.15 15.51 15.94 +1.59% 27,887 44,443,210

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╣┐шкЙш┐Ь 600771

近半年

ц░┤ч╛КшВбф╗╜ 300740

2023年全年

ц▒ЯшЛПхР┤ф╕н 600200

近半年

шУЭшЙ▓хЕЙцаЗ 300058

2022-2023两年

чжПчСЮшВбф╗╜ 300049

近期数据

ф╕нш┐Ьц╡╖хПС 601866

2022-2023两年

хдйц║Рш┐кчзС 300047

2024年至今

хНЪц╡ОхМ╗шНп 300404

2024年一季度

ч╛ОчСЮцЦ░цЭР 300848

2024年至今

ф╕ЬцЦ╣цЧехНЗ 300118

近三个月

热门概念板块

新能源汽车
数字经济

цБТчФЯчФ╡хнР (600570)

近半年
智能制造

чзСхдзцЩ║шГ╜ (300222)

2022-2023两年
军工

ф╕ншИкц▓ИщгЮ (600760)

2023年全年
大数据

ц╡╖щЗПцХ░цНо (603138)

近期数据
区块链
5G通信

ф╕нхЫ╜шБФщАЪ (600050)

2023年全年
储能电池

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