хЖаф╕нчФЯцАБ 300948

数据更新至:

添加到对比分析

9.44 -1.67%

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

9.44
-1.67% -0.16
9.6
开盘价
9.62
最高价
9.29
最低价
27,686
成交量
数据更新至: 2025-03-25

技术指标

9.95
MA5 (5日均线)
10.09
MA10 (10日均线)
10.04
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 9.6 9.62 9.29 9.44 -1.67% 27,686 26,091,661
2025-03-24 10.06 10.55 9.45 9.6 -5.23% 61,168 61,164,843
2025-03-21 10.3 10.3 10.01 10.13 -1.36% 26,327 26,656,713
2025-03-20 10.32 10.42 10.11 10.27 -0.29% 21,371 21,923,886
2025-03-19 10.36 10.44 10.23 10.3 -0.87% 18,827 19,464,708
2025-03-18 10.34 10.45 10.27 10.39 +0.58% 14,641 15,192,052
2025-03-17 10.33 10.37 10.19 10.33 +0.88% 18,326 18,847,772
2025-03-14 10 10.28 9.91 10.24 +2.09% 27,112 27,451,715
2025-03-13 10.19 10.19 9.82 10.03 -1.28% 20,117 20,039,551
2025-03-12 10.13 10.17 10.01 10.16 +0.59% 15,473 15,635,504
2025-03-11 9.9 10.1 9.9 10.1 +0.3% 16,636 16,696,434
2025-03-10 9.99 10.15 9.96 10.07 +0.8% 15,865 15,952,682
2025-03-07 10.13 10.16 9.93 9.99 -1.58% 16,594 16,662,387
2025-03-06 9.98 10.23 9.9 10.15 +2.22% 22,978 23,175,303
2025-03-05 10.09 10.09 9.76 9.93 -1% 17,183 16,949,841
2025-03-04 9.82 10.04 9.71 10.03 +2.45% 16,041 15,952,340
2025-03-03 9.77 10 9.74 9.79 +0.2% 17,168 16,961,128
2025-02-28 9.99 9.99 9.73 9.77 -2.2% 16,815 16,551,515
2025-02-27 10.06 10.06 9.7 9.99 -0.3% 20,467 20,240,332
2025-02-26 10.02 10.1 9.97 10.02 +0.3% 16,084 16,133,449
2025-02-25 9.9 10.04 9.9 9.99 -0.2% 17,075 17,002,901
2025-02-24 9.85 10.07 9.78 10.01 +1.83% 21,369 21,283,255
2025-02-21 9.91 9.91 9.66 9.83 -0.81% 15,775 15,442,775
2025-02-20 9.94 9.95 9.81 9.91 -0.3% 14,606 14,436,622
2025-02-19 9.65 10.01 9.65 9.94 +3.11% 20,566 20,306,027
2025-02-18 10.05 10.11 9.61 9.64 -4.27% 20,060 19,727,141
2025-02-17 9.83 10.14 9.82 10.07 +2.23% 23,187 23,205,942
2025-02-14 9.72 9.88 9.72 9.85 +0.72% 17,224 16,897,649
2025-02-13 9.95 9.98 9.77 9.78 -1.21% 14,878 14,674,437
2025-02-12 9.79 9.96 9.78 9.9 +0.51% 13,656 13,490,132
2025-02-11 9.94 9.97 9.75 9.85 -0.61% 17,460 17,166,201
2025-02-10 9.71 9.95 9.7 9.91 +2.06% 17,315 17,052,857
2025-02-07 9.7 9.83 9.56 9.71 +0.52% 20,872 20,282,393
2025-02-06 9.58 9.69 9.38 9.66 +1.26% 19,639 18,779,219
2025-02-05 9.38 9.62 9.28 9.54 +3.14% 24,045 22,860,050
2025-01-27 9.24 9.48 9.21 9.25 +0.65% 21,206 19,824,777
2025-01-24 9.09 9.2 8.93 9.19 +1.55% 17,510 15,906,680
2025-01-23 9.09 9.29 9.04 9.05 +0.44% 24,347 22,348,490
2025-01-22 9.2 9.2 8.97 9.01 -1.96% 15,252 13,799,893
2025-01-21 9.33 9.48 9.1 9.19 -1.39% 19,962 18,413,629
2025-01-20 9.14 9.4 8.99 9.32 +2.31% 23,676 21,953,211
2025-01-17 9.13 9.27 9.01 9.11 -0.87% 14,532 13,296,601
2025-01-16 9.23 9.34 9.08 9.19 +0.33% 17,457 16,111,207
2025-01-15 9.24 9.3 9.09 9.16 -0.43% 15,158 13,930,444
2025-01-14 8.84 9.22 8.83 9.2 +5.14% 24,831 22,542,408
2025-01-13 8.6 8.78 8.3 8.75 +1.51% 21,198 18,243,544
2025-01-10 9.05 9.08 8.61 8.62 -4.43% 19,690 17,338,096
2025-01-09 8.99 9.1 8.81 9.02 0% 14,934 13,476,121
2025-01-08 9.09 9.19 8.62 9.02 -0.44% 19,605 17,597,362
2025-01-07 8.72 9.09 8.72 9.06 +3.42% 18,683 16,704,686
2025-01-06 8.86 8.91 8.36 8.76 -0.57% 20,571 17,921,994
2025-01-03 9.33 9.4 8.77 8.81 -5.27% 30,813 27,716,052
2025-01-02 9.51 9.75 9.18 9.3 -1.17% 27,865 26,425,164
2024-12-31 9.7 9.83 9.41 9.41 -3.09% 17,905 17,135,852
2024-12-30 9.87 10.02 9.49 9.71 -1.72% 22,874 22,166,611
2024-12-27 9.79 10.02 9.65 9.88 +1.02% 18,248 18,133,436
2024-12-26 9.7 9.93 9.58 9.78 +1.03% 20,787 20,430,325
2024-12-25 9.92 9.98 9.52 9.68 -3.3% 33,083 32,090,744
2024-12-24 10.07 10.24 9.85 10.01 -0.3% 31,240 31,244,407
2024-12-23 10.94 10.94 9.97 10.04 -8.31% 50,238 51,750,579
2024-12-20 10.73 11.09 10.69 10.95 +1.77% 27,645 30,210,881
2024-12-19 10.75 10.92 10.61 10.76 -1.74% 26,395 28,406,601
2024-12-18 10.99 11.19 10.62 10.95 -0.18% 32,804 35,887,464
2024-12-17 11.68 11.76 10.88 10.97 -6.8% 51,346 57,365,757
2024-12-16 11.7 12.13 11.65 11.77 +0.6% 55,151 65,227,324
2024-12-13 11.74 11.96 11.45 11.7 -0.76% 57,445 67,211,072
2024-12-12 11.6 11.8 11.56 11.79 +1.29% 44,111 51,569,887
2024-12-11 11.66 11.82 11.53 11.64 +0.34% 38,096 44,403,856
2024-12-10 11.97 12.15 11.55 11.6 -1.28% 61,666 72,990,397
2024-12-09 11.39 11.84 11.33 11.75 +3.16% 70,104 81,853,697
2024-12-06 11.4 11.49 11.25 11.39 +0.89% 28,299 32,248,966
2024-12-05 11.23 11.43 11.21 11.29 +0.36% 23,109 26,159,273
2024-12-04 11.57 11.57 11.17 11.25 -3.52% 39,660 45,059,464
2024-12-03 11.54 11.71 11.26 11.66 +1.13% 51,614 59,282,080
2024-12-02 11.64 11.72 11.41 11.53 -0.52% 58,374 67,486,739
2024-11-29 11.74 11.76 11.36 11.59 -1.61% 52,444 60,632,691
2024-11-28 11.69 11.93 11.5 11.78 0% 76,443 89,487,051
2024-11-27 11.1 11.78 10.68 11.78 +6.13% 100,371 113,913,238
2024-11-26 11.35 11.5 11.02 11.1 -2.72% 48,787 54,673,593
2024-11-25 11.3 11.41 10.96 11.41 +0.18% 72,857 81,431,597
2024-11-22 11.3 11.9 11.19 11.39 +0.98% 110,247 127,520,743
2024-11-21 11.4 11.58 11.11 11.28 -1.31% 51,154 57,822,461
2024-11-20 10.89 11.54 10.88 11.43 +4.1% 74,776 84,382,994
2024-11-19 10.65 11.07 10.4 10.98 +1.76% 48,107 51,807,581
2024-11-18 11.01 11.25 10.42 10.79 +0.56% 51,545 55,826,057
2024-11-15 10.93 11.08 10.69 10.73 -1.83% 29,039 31,736,099
2024-11-14 11.27 11.3 10.89 10.93 -3.02% 38,861 42,835,055
2024-11-13 11.03 11.56 10.97 11.27 +2.73% 48,320 54,173,241
2024-11-12 11.15 11.31 10.86 10.97 -1.61% 37,358 41,542,436
2024-11-11 10.84 11.15 10.77 11.15 +2.48% 33,776 37,188,008
2024-11-08 11.33 11.37 10.82 10.88 -1.45% 43,802 48,006,850
2024-11-07 10.43 11.04 10.37 11.04 +5.34% 54,529 59,083,772
2024-11-06 10.39 10.57 10.32 10.48 +0.58% 32,863 34,425,382
2024-11-05 10.36 10.5 10.29 10.42 +1.17% 34,377 35,792,805
2024-11-04 10.25 10.33 9.95 10.3 +2.18% 25,220 25,714,898
2024-11-01 10.55 10.79 10 10.08 -5.53% 47,711 49,008,539
2024-10-31 10.47 10.77 10.47 10.67 +1.72% 32,029 34,125,459
2024-10-30 10.69 10.69 10.3 10.49 -2.24% 39,984 41,918,161
2024-10-29 11.27 11.34 10.72 10.73 -5.38% 57,481 63,168,034
2024-10-28 10.88 11.46 10.88 11.34 +4.71% 66,123 74,201,675
2024-10-25 10.7 10.86 10.69 10.83 +1.79% 28,575 30,865,907
2024-10-24 10.84 10.84 10.58 10.64 -1.85% 29,564 31,543,781
2024-10-23 10.91 11.09 10.77 10.84 -0.46% 36,340 39,718,681
2024-10-22 10.92 11.06 10.76 10.89 -0.55% 42,165 45,996,242
2024-10-21 10.83 11.07 10.66 10.95 +0.64% 58,558 63,714,515
2024-10-18 10.76 11.08 10.47 10.88 +0.74% 67,483 72,495,126
2024-10-17 11.13 11.24 10.63 10.8 -4.17% 86,657 94,421,264
2024-10-16 10.37 12 10.3 11.27 +7.54% 117,380 132,647,035
2024-10-15 10.71 11.01 10.46 10.48 -4.03% 52,598 56,510,847
2024-10-14 10.73 11 10.32 10.92 +7.48% 58,938 62,778,368
2024-10-11 10.7 10.79 10.03 10.16 -5.05% 40,691 41,836,621
2024-10-10 10.58 11.15 10.4 10.7 +3.08% 54,799 59,048,994
2024-10-09 11.7 11.75 10.3 10.38 -14.43% 80,727 90,214,351
2024-10-08 13.12 13.12 11.4 12.13 +7.25% 128,127 155,177,765
2024-09-30 10.4 11.67 10.01 11.31 +12.2% 123,110 132,463,716
2024-09-27 9.67 10.13 9.55 10.08 +5.11% 81,751 80,454,967
2024-09-26 9.27 9.86 9.22 9.59 +3.12% 61,751 58,988,973
2024-09-25 9.29 9.66 9.21 9.3 +0.32% 69,702 65,571,524
2024-09-24 8.87 9.48 8.86 9.27 +3.81% 63,235 58,182,689
2024-09-23 8.87 9.1 8.73 8.93 -0.67% 37,298 33,235,292
2024-09-20 9.12 9.6 8.98 8.99 -1.1% 58,868 54,254,379
2024-09-19 9.03 9.09 8.8 9.09 0% 46,238 41,463,131
2024-09-18 9.05 9.1 8.75 9.09 -0.98% 51,827 46,386,822
2024-09-13 8.77 9.19 8.65 9.18 +4.91% 81,204 73,576,090
2024-09-12 8.9 8.93 8.68 8.75 -1.8% 42,592 37,336,241
2024-09-11 8.82 9.25 8.6 8.91 -0.67% 81,881 72,349,163
2024-09-10 8.38 9.66 8.38 8.97 +7.17% 99,363 89,242,615
2024-09-09 8.27 8.48 8.22 8.37 +0.12% 12,087 10,110,324
2024-09-06 8.4 8.48 8.26 8.36 -0.48% 14,838 12,367,913
2024-09-05 8.28 8.43 8.24 8.4 +1.45% 10,134 8,447,228
2024-09-04 8.42 8.42 8.25 8.28 -1.66% 10,815 8,997,681
2024-09-03 8.4 8.51 8.29 8.42 +0.6% 11,983 10,084,178
2024-09-02 8.49 8.65 8.33 8.37 -1.41% 17,935 15,263,108
2024-08-30 8.42 8.61 8.37 8.49 +1.92% 28,602 24,275,836
2024-08-29 8.39 8.39 8.2 8.33 -0.6% 11,080 9,205,349
2024-08-28 8.31 8.48 8.2 8.38 +0.84% 12,429 10,417,413
2024-08-27 8.39 8.44 8.21 8.31 -0.95% 11,218 9,306,479
2024-08-26 8.33 8.46 8.21 8.39 +2.07% 10,516 8,799,034
2024-08-23 8.3 8.39 8.11 8.22 -0.6% 17,336 14,261,500
2024-08-22 8.51 8.6 8.2 8.27 -2.71% 17,361 14,487,825
2024-08-21 8.6 8.63 8.48 8.5 -0.58% 10,488 8,965,311
2024-08-20 8.83 8.87 8.51 8.55 -2.62% 17,986 15,526,523
2024-08-19 8.81 8.87 8.71 8.78 -1.24% 13,871 12,188,634
2024-08-16 9.01 9.02 8.82 8.89 -0.34% 22,316 19,867,420
2024-08-15 8.93 9 8.81 8.92 -0.78% 22,945 20,426,727
2024-08-14 8.84 9.07 8.84 8.99 +1.12% 29,358 26,356,936
2024-08-13 8.64 8.89 8.4 8.89 +1.37% 34,651 30,181,214
2024-08-12 8.91 9.12 8.69 8.77 +0.92% 39,114 34,788,027
2024-08-09 8.68 8.81 8.67 8.69 -0.23% 21,614 18,873,989
2024-08-08 8.93 8.98 8.62 8.71 -0.34% 31,946 28,087,296
2024-08-07 8.74 8.8 8.65 8.74 +0.23% 12,391 10,809,231
2024-08-06 8.67 8.75 8.62 8.72 +1.99% 12,985 11,290,778
2024-08-05 8.65 8.81 8.55 8.55 -2.06% 14,203 12,325,375
2024-08-02 8.81 8.95 8.68 8.73 -1.36% 12,365 10,903,789
2024-08-01 8.88 9.01 8.83 8.85 0% 16,908 15,054,217
2024-07-31 8.68 8.86 8.58 8.85 +1.96% 17,847 15,664,453
2024-07-30 8.49 8.74 8.49 8.68 +1.4% 15,874 13,736,734
2024-07-29 8.53 8.6 8.43 8.56 +0.35% 9,909 8,449,689
2024-07-26 8.66 8.66 8.45 8.53 +1.07% 8,683 7,400,629
2024-07-25 8.27 8.5 8.26 8.44 +0.72% 10,662 8,937,430
2024-07-24 8.38 8.54 8.26 8.38 -1.41% 15,244 12,768,962
2024-07-23 8.55 8.87 8.44 8.5 +0.83% 21,521 18,538,084
2024-07-22 8.42 8.48 8.35 8.43 +0.6% 8,930 7,514,503
2024-07-19 8.45 8.46 8.34 8.38 -0.36% 12,116 10,199,957
2024-07-18 8.59 8.59 8.3 8.41 -2.1% 16,358 13,738,847
2024-07-17 8.65 8.65 8.41 8.59 +1.42% 15,622 13,337,297
2024-07-16 8.46 8.52 8.36 8.47 +0.95% 12,502 10,548,154
2024-07-15 8.65 8.72 8.37 8.39 -3.01% 15,603 13,163,989
2024-07-12 8.86 8.95 8.64 8.65 -3.14% 26,259 23,128,134
2024-07-11 8.69 8.98 8.62 8.93 +2.41% 40,939 35,997,456
2024-07-10 8.53 8.72 8.38 8.72 +1.99% 27,703 23,661,369
2024-07-09 8.41 8.61 8.23 8.55 +1.42% 24,584 20,809,683
2024-07-08 8.49 8.55 8.23 8.43 -1.17% 29,092 24,377,147
2024-07-05 8.7 8.7 8.4 8.53 -2.07% 34,441 29,330,230
2024-07-04 8.88 8.96 8.42 8.71 -4.7% 72,258 62,750,675
2024-07-03 10.38 10.78 9.1 9.14 -7.58% 113,188 110,490,061
2024-07-02 9.2 10.64 9.2 9.89 +6.12% 112,147 112,356,574
2024-07-01 8.91 9.38 8.78 9.32 +5.31% 40,528 37,031,654
2024-06-28 8.67 8.87 8.57 8.85 +1.49% 14,424 12,682,604
2024-06-27 8.85 8.95 8.68 8.72 -1.58% 15,725 13,819,199
2024-06-26 8.7 8.88 8.53 8.86 +1.72% 20,190 17,642,643
2024-06-25 8.69 8.87 8.58 8.71 -1.36% 24,682 21,537,461
2024-06-24 9.11 9.33 8.5 8.83 -1.89% 40,327 35,658,070
2024-06-21 8.78 9 8.6 9 +2.51% 19,793 17,513,722
2024-06-20 8.94 9 8.78 8.78 -2.44% 13,126 11,625,979
2024-06-19 8.95 9.06 8.83 9 +1.01% 11,768 10,555,244
2024-06-18 8.77 8.92 8.72 8.91 +1.6% 14,233 12,607,662
2024-06-17 8.79 8.88 8.68 8.77 -0.68% 13,419 11,758,207
2024-06-14 8.95 8.95 8.56 8.83 0% 12,048 10,592,369
2024-06-13 8.83 8.93 8.7 8.83 -0.11% 11,896 10,462,261
2024-06-12 8.58 8.88 8.54 8.84 +2.55% 16,935 14,875,868
2024-06-11 8.66 8.74 8.29 8.62 -0.12% 17,718 15,125,702
2024-06-07 8.26 8.64 8.24 8.63 +6.41% 28,944 24,547,105
2024-06-06 8.86 8.9 8.05 8.11 -8.47% 39,730 33,287,241
2024-06-05 9.01 9.08 8.66 8.86 -0.78% 19,400 17,283,169
2024-06-04 9.02 9.08 8.65 8.93 -1.87% 21,474 19,014,658
2024-06-03 9.45 9.45 9.01 9.1 -2.78% 27,427 25,050,617
2024-05-31 9.28 9.53 9.22 9.36 +0.86% 18,948 17,780,814
2024-05-30 9.25 9.45 9.23 9.28 -0.64% 16,337 15,235,628
2024-05-29 9.27 9.46 9.14 9.34 +0.97% 16,723 15,618,286
2024-05-28 9.39 9.44 9.19 9.25 -1.7% 19,983 18,546,029
2024-05-27 9.49 9.57 9.23 9.41 +0.11% 21,381 19,991,075
2024-05-24 9.6 9.68 9.38 9.4 -2.08% 21,106 20,049,894
2024-05-23 9.89 9.91 9.59 9.6 -3.32% 35,034 34,046,561
2024-05-22 9.66 10.04 9.66 9.93 +2.27% 39,292 38,834,409
2024-05-21 9.86 9.86 9.6 9.71 -1.52% 26,507 25,679,917
2024-05-20 9.92 9.97 9.77 9.86 -0.1% 31,515 31,057,192
2024-05-17 9.8 9.87 9.59 9.87 +1.65% 38,942 38,013,430
2024-05-16 9.5 9.88 9.46 9.71 +2.64% 57,090 55,237,728
2024-05-15 9.82 9.86 9.44 9.46 -4.64% 69,768 66,926,486
2024-05-14 10.41 10.48 9.9 9.92 -9.41% 120,574 122,059,153
2024-05-13 11.07 12.74 10.66 10.95 +2.91% 173,277 195,058,245
2024-05-10 10.64 10.69 10.15 10.64 -0.47% 44,401 45,990,726
2024-05-09 10.24 10.88 10.14 10.69 +4.39% 53,416 56,254,729
2024-05-08 10.33 10.34 10.04 10.24 -0.49% 33,097 33,672,891
2024-05-07 10.06 10.31 9.98 10.29 +1.88% 35,446 35,951,868
2024-05-06 9.78 10.1 9.75 10.1 +4.66% 34,344 33,981,864
2024-04-30 9.92 9.92 9.5 9.65 -1.53% 34,804 33,520,445
2024-04-29 9.3 9.84 9.23 9.8 +4.81% 44,585 42,857,456
2024-04-26 9.5 9.5 9.08 9.35 -3.71% 51,358 47,661,208
2024-04-25 9.62 9.78 9.47 9.71 +0.94% 24,478 23,686,349
2024-04-24 9.34 9.64 9.34 9.62 +3.44% 25,626 24,417,579
2024-04-23 9.03 9.38 8.91 9.3 +3.22% 37,384 34,448,921
2024-04-22 9.17 9.28 8.68 9.01 -1.85% 31,032 27,699,287
2024-04-19 9.47 9.47 9.05 9.18 -1.18% 31,173 28,589,535
2024-04-18 9.58 9.66 9.1 9.29 -2.31% 34,499 32,233,937
2024-04-17 8.72 9.53 8.72 9.51 +10.97% 51,352 47,773,488
2024-04-16 9.5 9.5 8.51 8.57 -10.17% 53,575 46,731,542
2024-04-15 10.26 10.42 9.2 9.54 -7.92% 58,140 56,086,338
2024-04-12 10.57 10.79 10.31 10.36 -1.89% 27,590 28,896,626
2024-04-11 10.49 10.88 10.31 10.56 +0.96% 34,635 36,936,352
2024-04-10 10.88 10.9 10.28 10.46 -4.56% 34,990 36,877,089
2024-04-09 10.81 11.13 10.67 10.96 +2.91% 38,590 42,020,072
2024-04-08 11.33 11.44 10.62 10.65 -6% 37,836 41,113,306
2024-04-03 11.43 11.51 11.05 11.33 -1.22% 31,493 35,393,032
2024-04-02 11.39 11.63 11.34 11.47 +0.97% 42,251 48,476,021
2024-04-01 11.1 11.38 11.08 11.36 +1.7% 42,801 48,196,574
2024-03-29 10.78 11.3 10.78 11.17 +3.62% 42,610 47,288,823
2024-03-28 10.4 10.85 10.3 10.78 +3.95% 33,867 36,102,451
2024-03-27 10.81 10.9 10.34 10.37 -5.04% 28,639 30,549,668
2024-03-26 10.74 10.95 10.5 10.92 +1.58% 35,696 38,459,967
2024-03-25 11 11.16 10.71 10.75 -3.15% 25,885 28,314,000
2024-03-22 11.3 11.35 10.96 11.1 -2.12% 25,488 28,315,036
2024-03-21 11.35 11.52 11.09 11.34 -0.09% 31,038 35,009,885
2024-03-20 11.18 11.35 11.16 11.35 +1.43% 28,220 31,794,591
2024-03-19 11.28 11.35 11.16 11.19 -0.97% 30,926 34,809,156
2024-03-18 11.1 11.42 11.1 11.3 +2.17% 40,493 45,560,417
2024-03-15 10.65 11.07 10.52 11.06 +2.98% 40,724 44,327,013
2024-03-14 10.85 10.92 10.49 10.74 0% 35,327 37,924,750
2024-03-13 10.65 10.78 10.46 10.74 +0.75% 34,717 36,890,915
2024-03-12 10.46 10.67 10.27 10.66 +2.4% 36,285 38,000,173
2024-03-11 10.18 10.41 10.14 10.41 +2.46% 28,209 29,083,854
2024-03-08 10.05 10.23 10 10.16 +0.99% 24,892 25,203,806
2024-03-07 10.15 10.36 10.06 10.06 -0.89% 35,750 36,521,284
2024-03-06 9.91 10.3 9.9 10.15 +1.81% 37,547 38,105,501
2024-03-05 10.24 10.28 9.97 9.97 -3.02% 31,314 31,525,085
2024-03-04 10.35 10.37 9.91 10.28 -0.1% 43,136 43,913,058
2024-03-01 10.29 10.65 10.01 10.29 +0.88% 49,498 50,601,168
2024-02-29 9.61 10.23 9.61 10.2 +5.59% 61,446 61,552,352
2024-02-28 10.92 11.3 9.66 9.66 -11.46% 83,976 88,439,639
2024-02-27 10.44 10.94 10.35 10.91 +3.31% 54,331 58,352,350
2024-02-26 10.31 10.84 10.07 10.56 +2.52% 60,867 63,736,782
2024-02-23 9.86 10.3 9.83 10.3 +4.46% 60,359 60,692,675
2024-02-22 9.5 9.86 9.4 9.86 +2.49% 58,997 56,970,781
2024-02-21 9.19 9.97 9.1 9.62 +6.53% 70,186 67,250,106
2024-02-20 8.81 9.1 8.62 9.03 +2.5% 52,485 46,984,043
2024-02-19 8.46 8.89 8.28 8.81 +5.38% 62,978 54,537,143
2024-02-08 7.66 8.41 7.08 8.36 +8.85% 89,339 70,735,368
2024-02-07 8.58 8.6 7.46 7.68 -10.8% 91,055 71,893,048
2024-02-06 8.58 9 7.58 8.61 -2.27% 70,903 58,231,852
2024-02-05 10.59 10.59 8.58 8.81 -16.81% 60,885 55,897,959
2024-02-02 11.28 11.58 10.21 10.59 -6.12% 30,574 33,434,546
2024-02-01 11.49 11.59 10.93 11.28 -2.67% 27,604 31,091,421
2024-01-31 12.36 12.41 11.5 11.59 -6.23% 25,189 29,926,308
2024-01-30 12.84 12.94 12.34 12.36 -4.19% 18,351 23,106,995
2024-01-29 13.54 13.6 12.73 12.9 -4.8% 23,062 30,292,299
2024-01-26 13.5 14 13.28 13.55 +0.89% 33,839 46,533,211
2024-01-25 12.7 13.43 12.67 13.43 +5.66% 29,676 38,964,482
2024-01-24 12.41 12.72 12.19 12.71 +2.42% 22,372 28,013,166
2024-01-23 12.4 12.45 12.11 12.41 +0.08% 28,832 35,500,409
2024-01-22 13.32 13.39 11.95 12.4 -6.91% 29,599 37,919,343
2024-01-19 13.45 13.7 13.3 13.32 -1.26% 22,807 30,720,146
2024-01-18 13.72 13.72 13.16 13.49 -1.89% 35,140 47,112,956
2024-01-17 14.3 14.33 13.73 13.75 -3.78% 29,316 40,888,297
2024-01-16 14.49 14.69 13.97 14.29 -1.11% 59,108 84,353,092
2024-01-15 14.77 15 14.33 14.45 -4.75% 96,824 140,580,915
2024-01-12 16.58 16.98 15.15 15.17 +2.43% 145,593 231,257,635
2024-01-11 14.44 14.9 14.44 14.81 +2.7% 24,418 35,888,328
2024-01-10 14.64 14.78 14.38 14.42 -1.57% 16,977 24,714,783
2024-01-09 14.5 14.8 14.42 14.65 +0.96% 29,094 42,493,504
2024-01-08 14.58 15.15 14.41 14.51 -1.36% 45,617 67,428,818
2024-01-05 14.88 14.91 14.5 14.71 -0.61% 18,590 27,353,386
2024-01-04 14.73 14.85 14.7 14.8 0% 19,351 28,594,537
2024-01-03 14.95 15.1 14.63 14.8 -1.4% 38,220 56,500,207
2024-01-02 14.46 15.09 14.45 15.01 +4.16% 43,746 65,327,091

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

хдкщ╛ЩшНпф╕Ъ 600222

近期数据

хФРц║РчФ╡ц░Ф 300789

2024年一季度

шБФц╡ЛчзСцКА 688113

2024年一季度

щЫЕш┐РшВбф╗╜ 603790

2024年一季度

хЕИхп╝цЩ║шГ╜ 300450

2024年一季度

цБТчОДчзСцКА 688608

2023年全年

хНУчД╢шВбф╗╜ 688121

近三个月

х┐лхЕЛцЩ║шГ╜ 603203

近三个月

хдзф╕ЬцЦ╣ 600327

2022-2023两年

ф║ЪчЫЫщЫЖхЫв 600108

近半年

热门概念板块

光伏产业

щАЪхиБшВбф╗╜ (600438)

2024年至今
5G通信

ф║ищАЪхЕЙчФ╡ (600487)

近半年
区块链
虚拟现实

хРМшК▒щб║ (300033)

近半年
生物医药

цБТчСЮхМ╗шНп (600276)

近三个月
数字经济

щЗСхНбцЩ║шГ╜ (300349)

近期数据
芯片

хМЧф║мхРЫцнг (300223)

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