ц╖▒ц░┤ц╡╖ч║│ 300961

数据更新至:

添加到对比分析

20.61 -10.39%

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

20.61
-10.39% -2.39
21.24
开盘价
21.85
最高价
19.91
最低价
273,660
成交量
数据更新至: 2025-03-25

技术指标

21.88
MA5 (5日均线)
18.97
MA10 (10日均线)
15.49
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 21.24 21.85 19.91 20.61 -10.39% 273,660 571,617,759
2025-03-24 22.07 24 21.4 23 +0.09% 450,995 1,019,907,590
2025-03-21 21.02 24.97 21 22.98 +6.49% 597,941 1,371,125,481
2025-03-20 20.5 22.68 19.85 21.58 +1.65% 586,341 1,244,163,336
2025-03-19 18.8 22.85 18.08 21.23 +7.22% 653,590 1,310,745,757
2025-03-18 16.31 20.69 15.99 19.8 +14.85% 664,573 1,234,349,454
2025-03-17 16.31 18.65 16.31 17.24 +6.75% 568,905 984,449,533
2025-03-14 17 17.66 15.59 16.15 +9.12% 629,198 1,038,357,624
2025-03-13 12.4 14.8 12.3 14.8 +20.03% 425,285 578,699,385
2025-03-12 12.55 12.67 12.22 12.33 -1.12% 123,544 153,333,707
2025-03-11 12.19 13.07 12.19 12.47 +0.08% 189,232 238,637,636
2025-03-10 11.85 13.49 11.71 12.46 +6.77% 237,028 299,148,948
2025-03-07 11.96 12.37 11.62 11.67 -1.19% 141,536 170,026,361
2025-03-06 11.86 11.9 11.6 11.81 +0.34% 82,656 97,537,372
2025-03-05 11.86 11.92 11.51 11.77 -1.42% 68,219 79,655,811
2025-03-04 11.72 11.94 11.46 11.94 +1.53% 86,736 101,719,493
2025-03-03 11.36 11.84 11.36 11.76 +3.7% 116,728 136,233,476
2025-02-28 12.2 12.2 11.25 11.34 -7.88% 153,186 179,066,880
2025-02-27 12.13 12.55 12.02 12.31 -2.22% 195,814 239,915,145
2025-02-26 11.95 13.56 11.94 12.59 +5.36% 278,088 353,659,212
2025-02-25 11.64 12.46 11.41 11.95 +2.22% 244,104 292,707,260
2025-02-24 12.4 12.4 11.47 11.69 -6.48% 303,950 355,019,472
2025-02-21 10.66 12.5 10.5 12.5 +19.96% 217,517 259,035,755
2025-02-20 10.19 10.45 10.08 10.42 +3.17% 76,729 78,674,554
2025-02-19 9.95 10.14 9.9 10.1 +1.51% 56,711 57,021,310
2025-02-18 10.48 10.48 9.93 9.95 -4.42% 77,928 79,085,730
2025-02-17 10.31 10.6 10.19 10.41 +0.1% 102,435 106,458,447
2025-02-14 10.24 11.25 10.24 10.4 +3.07% 149,700 159,076,077
2025-02-13 10.2 10.27 10 10.09 -0.98% 42,606 42,986,795
2025-02-12 10.18 10.35 10.02 10.19 +0.1% 55,299 56,344,800
2025-02-11 10.26 10.3 10.04 10.18 -0.78% 54,052 54,748,373
2025-02-10 9.92 10.28 9.87 10.26 +4.69% 82,924 83,827,270
2025-02-07 9.8 9.95 9.63 9.8 +0.72% 58,573 57,573,383
2025-02-06 9.46 9.74 9.35 9.73 +2.42% 50,104 48,033,821
2025-02-05 9.25 9.58 9.22 9.5 +4.28% 48,096 45,357,966
2025-01-27 9.46 9.6 8.93 9.11 -5.1% 72,785 67,333,600
2025-01-24 9.49 9.62 9.36 9.6 +1.59% 38,241 36,231,770
2025-01-23 9.6 9.83 9.4 9.45 -0.11% 40,421 39,134,120
2025-01-22 9.6 9.66 9.42 9.46 -1.87% 32,849 31,236,216
2025-01-21 9.92 9.99 9.55 9.64 -2.33% 39,503 38,244,375
2025-01-20 9.75 9.9 9.55 9.87 +1.96% 43,522 42,651,360
2025-01-17 9.81 9.82 9.58 9.68 -1.43% 39,776 38,472,897
2025-01-16 9.73 9.96 9.62 9.82 +1.66% 52,443 51,360,558
2025-01-15 9.89 9.89 9.62 9.66 -1.73% 44,654 43,461,718
2025-01-14 9.29 9.83 9.29 9.83 +5.93% 59,621 57,557,693
2025-01-13 9.02 9.29 8.8 9.28 +1.09% 49,464 45,084,742
2025-01-10 9.66 9.74 9.17 9.18 -4.97% 47,259 44,706,023
2025-01-09 9.58 9.77 9.46 9.66 +0.94% 43,223 41,783,704
2025-01-08 9.58 9.68 9.25 9.57 -0.52% 60,023 57,061,916
2025-01-07 9.31 9.65 9.28 9.62 +3.89% 56,263 53,287,438
2025-01-06 9.4 9.46 8.83 9.26 -0.43% 61,914 56,810,618
2025-01-03 10.07 10.13 9.28 9.3 -7.09% 86,683 82,923,980
2025-01-02 10.01 10.43 9.9 10.01 -0.4% 69,928 70,979,986
2024-12-31 10.29 10.39 10.03 10.05 -1.76% 66,861 68,240,861
2024-12-30 10.66 10.78 10.17 10.23 -4.57% 83,826 86,165,131
2024-12-27 10.58 10.92 10.44 10.72 +1.8% 72,046 77,433,320
2024-12-26 10.42 10.76 10.42 10.53 +1.15% 70,339 74,498,758
2024-12-25 11.12 11.17 10.12 10.41 -3.97% 104,466 109,099,881
2024-12-24 11.22 11.3 10.53 10.84 -0.82% 110,396 119,499,476
2024-12-23 11.93 12.04 10.87 10.93 -9.14% 159,550 180,974,576
2024-12-20 11.75 12.3 11.75 12.03 +3.26% 140,810 169,076,235
2024-12-19 11.87 11.99 11.51 11.65 -4.12% 121,396 142,160,180
2024-12-18 11.86 12.24 11.57 12.15 +0.41% 143,735 171,348,840
2024-12-17 13.36 13.4 11.99 12.1 -13.01% 232,629 290,080,287
2024-12-16 14.73 14.77 13.15 13.91 -9.91% 345,507 474,069,013
2024-12-13 14.57 15.69 14.27 15.44 +8.2% 306,961 462,868,834
2024-12-12 13.31 15.26 13.16 14.27 +7.37% 290,594 416,367,389
2024-12-11 13.67 13.67 13.15 13.29 -5.88% 220,341 295,151,809
2024-12-10 12.84 14.9 12.4 14.12 +13.69% 339,059 470,045,560
2024-12-09 12.79 13.48 12.42 12.42 +0.98% 204,945 261,061,220
2024-12-06 13.44 13.78 12.25 12.3 -7.52% 277,509 351,807,934
2024-12-05 13.04 14.35 12.93 13.3 +1.99% 434,195 590,753,143
2024-12-04 10.87 13.04 10.83 13.04 +19.96% 371,462 460,196,585
2024-12-03 10.75 10.93 10.52 10.87 +1.4% 111,468 119,963,459
2024-12-02 10.86 10.88 10.67 10.72 -0.56% 95,606 102,850,529
2024-11-29 10.85 10.85 10.43 10.78 -0.09% 80,020 85,304,457
2024-11-28 10.6 10.98 10.54 10.79 +1.7% 84,918 91,273,046
2024-11-27 10.7 10.7 10 10.61 -0.84% 83,941 86,869,207
2024-11-26 10.91 11.28 10.63 10.7 -1.83% 98,144 106,880,980
2024-11-25 10.4 10.94 10.1 10.9 +4.51% 115,581 123,535,744
2024-11-22 10.7 10.97 10.37 10.43 -3.52% 84,671 90,652,408
2024-11-21 10.69 11.06 10.56 10.81 +2.46% 112,915 122,136,712
2024-11-20 10.34 10.55 10.27 10.55 +2.83% 63,631 66,420,839
2024-11-19 9.95 10.29 9.8 10.26 +4.06% 61,240 61,546,019
2024-11-18 10.24 10.4 9.7 9.86 -3.62% 73,823 73,483,705
2024-11-15 10.5 10.78 10.2 10.23 -2.57% 83,883 88,077,715
2024-11-14 10.75 11.1 10.46 10.5 -3.4% 109,916 118,545,006
2024-11-13 10.63 11.21 10.51 10.87 +1.78% 108,521 117,075,485
2024-11-12 10.76 10.96 10.51 10.68 +0.09% 127,563 137,041,722
2024-11-11 10.49 10.7 10.41 10.67 +2.01% 97,634 103,353,450
2024-11-08 10.6 10.68 10.4 10.46 -1.13% 94,749 99,731,240
2024-11-07 10.01 10.68 10.01 10.58 +4.34% 126,316 131,901,316
2024-11-06 10.18 10.28 9.95 10.14 -0.39% 90,776 91,958,201
2024-11-05 9.77 10.18 9.73 10.18 +3.98% 84,454 84,195,025
2024-11-04 9.7 9.91 9.52 9.79 +1.03% 62,846 61,057,783
2024-11-01 10.48 10.48 9.69 9.69 -5.83% 101,190 100,433,207
2024-10-31 10.1 10.45 10.02 10.29 +2.59% 91,040 93,616,534
2024-10-30 10.39 10.53 9.88 10.03 -3.28% 110,500 111,790,948
2024-10-29 10.89 11.05 10.35 10.37 -4.6% 118,626 125,807,255
2024-10-28 10.47 10.95 10.4 10.87 +3.62% 128,427 137,848,307
2024-10-25 10.44 10.62 10.31 10.49 +2.14% 122,385 128,427,429
2024-10-24 10.92 11.08 10.27 10.27 -7.73% 162,931 171,013,707
2024-10-23 10.48 12 10.48 11.13 +6.3% 258,562 289,401,654
2024-10-22 10.7 10.74 10.25 10.47 -2.51% 131,627 138,065,018
2024-10-21 10.32 10.98 10.24 10.74 +4.07% 197,607 210,036,448
2024-10-18 10.04 10.56 9.73 10.32 +2.89% 198,436 200,629,673
2024-10-17 10.6 10.77 10.01 10.03 -5.38% 196,345 202,984,004
2024-10-16 10.36 11.11 10.25 10.6 -1.21% 191,219 204,317,902
2024-10-15 10.95 11.56 10.71 10.73 -8.76% 313,832 349,478,169
2024-10-14 10.55 11.98 9.76 11.76 +5.66% 396,128 421,685,858
2024-10-11 13 13 11 11.13 -17.86% 487,709 579,099,322
2024-10-10 13.55 13.55 13.55 13.55 +20.02% 122,751 166,328,065
2024-10-09 9.15 11.29 8.6 11.29 +19.98% 289,617 300,924,907
2024-10-08 9.9 9.9 8.71 9.41 +10.84% 162,783 150,799,326
2024-09-30 7.69 8.58 7.58 8.49 +13.2% 132,365 106,720,459
2024-09-27 7.28 7.64 7.24 7.5 +4.17% 71,084 52,818,327
2024-09-26 7.1 7.21 6.99 7.2 +1.27% 49,742 35,404,266
2024-09-25 7.03 7.47 6.98 7.11 +1.86% 66,321 47,639,277
2024-09-24 6.75 6.98 6.75 6.98 +4.02% 34,240 23,559,037
2024-09-23 6.73 6.8 6.65 6.71 -0.59% 18,649 12,534,636
2024-09-20 6.84 6.88 6.7 6.75 -1.17% 18,557 12,578,554
2024-09-19 6.72 6.89 6.66 6.83 +2.55% 24,818 16,898,094
2024-09-18 6.83 6.89 6.55 6.66 -2.63% 20,819 13,877,571
2024-09-13 7.03 7.11 6.83 6.84 -2.01% 20,587 14,232,982
2024-09-12 6.9 7.18 6.82 6.98 +1.31% 34,600 24,247,570
2024-09-11 6.94 6.99 6.85 6.89 -1.29% 17,486 12,073,113
2024-09-10 6.87 6.98 6.79 6.98 +2.2% 28,519 19,703,298
2024-09-09 6.87 6.95 6.76 6.83 -0.73% 23,406 16,027,266
2024-09-06 7.05 7.09 6.88 6.88 -2.41% 24,763 17,189,993
2024-09-05 7.08 7.14 7.01 7.05 +0.14% 22,688 16,028,745
2024-09-04 6.98 7.18 6.91 7.04 +1.15% 30,947 21,731,913
2024-09-03 6.96 7.08 6.82 6.96 +0.14% 37,861 26,367,134
2024-09-02 7.03 7.1 6.94 6.95 -3.2% 53,058 37,137,428
2024-08-30 6.76 7.65 6.73 7.18 +6.21% 80,859 57,882,497
2024-08-29 6.71 6.82 6.48 6.76 +0.75% 57,003 37,834,418
2024-08-28 6.85 6.85 6.6 6.71 -0.74% 36,777 24,844,823
2024-08-27 7.06 7.12 6.67 6.76 -4.25% 50,380 34,330,790
2024-08-26 7.28 7.39 7.03 7.06 -1.94% 36,004 25,730,266
2024-08-23 7.34 7.48 7.01 7.2 -1.91% 46,939 34,083,881
2024-08-22 7.74 7.74 7.32 7.34 -4.43% 23,202 17,348,301
2024-08-21 7.56 7.75 7.55 7.68 +0.92% 10,672 8,197,141
2024-08-20 7.84 7.89 7.59 7.61 -2.69% 16,458 12,642,478
2024-08-19 7.89 7.99 7.75 7.82 -1.14% 14,672 11,576,789
2024-08-16 8.09 8.09 7.84 7.91 -1.98% 23,421 18,568,468
2024-08-15 8.16 8.25 8.03 8.07 -2.06% 26,635 21,552,768
2024-08-14 8.19 8.35 8.17 8.24 -0.24% 28,298 23,327,136
2024-08-13 8 8.26 7.53 8.26 +0.73% 39,434 31,653,591
2024-08-12 8.38 8.58 8.13 8.2 +0.86% 47,428 39,526,291
2024-08-09 8.1 8.16 7.96 8.13 +0.12% 24,173 19,515,011
2024-08-08 8.11 8.13 7.86 8.12 +0.62% 27,477 21,983,229
2024-08-07 8 8.12 7.94 8.07 +0.88% 20,038 16,118,708
2024-08-06 7.94 8.08 7.91 8 +0.88% 22,062 17,637,785
2024-08-05 7.89 8.2 7.83 7.93 -0.63% 31,975 25,770,420
2024-08-02 8.08 8.17 7.97 7.98 -1.97% 25,225 20,305,425
2024-08-01 8.15 8.22 8.08 8.14 0% 26,398 21,481,116
2024-07-31 8 8.17 7.89 8.14 +1.12% 37,020 29,914,621
2024-07-30 8.02 8.25 7.96 8.05 -0.62% 33,484 27,011,529
2024-07-29 7.91 8.18 7.85 8.1 +2.27% 43,294 34,890,080
2024-07-26 8.04 8.05 7.86 7.92 -2.22% 40,483 32,055,428
2024-07-25 8.12 8.32 7.9 8.1 -1.7% 50,526 40,741,057
2024-07-24 7.92 8.55 7.84 8.24 -0.6% 79,167 64,458,903
2024-07-23 7.7 8.96 7.6 8.29 +7.38% 94,648 79,490,737
2024-07-22 7.34 8.38 7.27 7.72 +5.18% 50,849 39,630,319
2024-07-19 7.26 7.39 7.14 7.34 +1.1% 9,843 7,171,725
2024-07-18 7.27 7.27 7 7.26 -0.14% 14,858 10,600,496
2024-07-17 7.34 7.43 7.26 7.27 -1.62% 8,386 6,119,588
2024-07-16 7.45 7.47 7.29 7.39 -0.54% 10,596 7,799,840
2024-07-15 7.7 7.7 7.36 7.43 -2.75% 8,872 6,596,785
2024-07-12 7.6 7.77 7.58 7.64 +0.39% 15,961 12,244,588
2024-07-11 7.38 7.61 7.28 7.61 +5.26% 19,288 14,433,304
2024-07-10 7.22 7.31 7.13 7.23 -0.82% 10,667 7,710,633
2024-07-09 7.28 7.32 7 7.29 +0.55% 18,081 13,010,662
2024-07-08 7.44 7.54 7.18 7.25 -2.95% 15,824 11,558,278
2024-07-05 7.37 7.52 7.21 7.47 +1.08% 14,860 11,016,855
2024-07-04 7.93 7.93 7.36 7.39 -7.04% 23,190 17,556,814
2024-07-03 7.89 8.04 7.87 7.95 -0.13% 12,803 10,189,969
2024-07-02 7.79 8.03 7.77 7.96 +1.4% 16,296 12,956,590
2024-07-01 7.89 7.96 7.65 7.85 +0.64% 14,321 11,151,892
2024-06-28 7.7 7.87 7.7 7.8 +0.52% 12,533 9,779,363
2024-06-27 7.88 7.96 7.73 7.76 -1.15% 13,776 10,779,216
2024-06-26 7.57 7.85 7.46 7.85 +3.7% 16,408 12,651,729
2024-06-25 7.51 7.66 7.43 7.57 +0.93% 19,202 14,467,300
2024-06-24 7.88 7.91 7.41 7.5 -5.06% 25,248 19,046,920
2024-06-21 7.83 7.96 7.69 7.9 0% 15,872 12,477,900
2024-06-20 8.15 8.15 7.8 7.9 -1.86% 18,971 14,994,273
2024-06-19 7.94 8.15 7.94 8.05 +1.51% 24,426 19,679,556
2024-06-18 7.68 7.97 7.63 7.93 +2.99% 18,313 14,352,139
2024-06-17 7.81 7.88 7.66 7.7 -2.53% 17,693 13,689,861
2024-06-14 7.86 7.91 7.73 7.9 +0.51% 14,768 11,600,206
2024-06-13 7.88 7.98 7.77 7.86 -0.25% 12,201 9,574,319
2024-06-12 7.69 7.9 7.65 7.88 +2.6% 14,793 11,590,164
2024-06-11 7.67 7.68 7.35 7.68 +0.52% 21,856 16,482,711
2024-06-07 7.38 7.65 7.26 7.64 +5.38% 27,375 20,688,047
2024-06-06 7.76 7.85 7.15 7.25 -6.81% 36,927 27,235,133
2024-06-05 7.9 8.06 7.77 7.78 -3.35% 18,338 14,509,794
2024-06-04 8.18 8.28 7.86 8.05 -2.66% 26,864 21,510,383
2024-06-03 8.7 8.7 8.14 8.27 -4.83% 24,958 20,898,517
2024-05-31 8.74 8.77 8.6 8.69 +0.23% 18,394 15,952,704
2024-05-30 8.66 8.78 8.61 8.67 -0.57% 22,415 19,461,469
2024-05-29 8.67 8.88 8.6 8.72 0% 24,433 21,351,182
2024-05-28 8.72 8.76 8.65 8.72 +0.46% 16,815 14,641,567
2024-05-27 8.77 8.86 8.62 8.68 -1.7% 22,520 19,608,267
2024-05-24 8.81 8.93 8.74 8.83 +0.34% 26,940 23,789,371
2024-05-23 9.09 9.09 8.76 8.8 -3.08% 20,907 18,531,499
2024-05-22 9 9.1 8.93 9.08 +1% 17,437 15,740,579
2024-05-21 8.95 9.15 8.89 8.99 -0.33% 23,246 20,930,744
2024-05-20 9.1 9.11 8.88 9.02 +1.12% 19,527 17,483,611
2024-05-17 8.96 9 8.82 8.92 -0.78% 23,301 20,740,410
2024-05-16 8.79 9.07 8.79 8.99 +2.39% 27,304 24,442,044
2024-05-15 8.97 9.02 8.74 8.78 -2.55% 34,015 30,017,414
2024-05-14 9 9.21 8.77 9.01 -4.76% 70,771 64,040,594
2024-05-13 10.07 10.73 9.4 9.46 +5.7% 100,250 99,454,804
2024-05-10 9.12 9.15 8.9 8.95 -1.76% 14,467 12,967,016
2024-05-09 9.1 9.23 9.04 9.11 +0.77% 19,812 18,115,047
2024-05-08 9.15 9.18 8.99 9.04 -1.53% 20,886 18,948,043
2024-05-07 9.08 9.28 9.08 9.18 +1.32% 26,374 24,182,882
2024-05-06 9 9.1 8.83 9.06 +2.49% 29,156 26,228,702
2024-04-30 8.87 9.04 8.72 8.84 0% 23,952 21,189,789
2024-04-29 8.47 8.94 8.46 8.84 +4.49% 36,267 31,733,893
2024-04-26 8.39 8.55 8.32 8.46 -0.24% 18,583 15,704,625
2024-04-25 8.41 8.64 8.33 8.48 +0.83% 14,794 12,570,583
2024-04-24 8.11 8.48 8.11 8.41 +3.44% 18,419 15,444,574
2024-04-23 7.76 8.2 7.74 8.13 +3.44% 16,847 13,607,210
2024-04-22 8.03 8.1 7.7 7.86 -2.24% 17,544 13,898,718
2024-04-19 8.13 8.24 7.92 8.04 -0.5% 18,947 15,221,288
2024-04-18 8.31 8.35 7.95 8.08 -2.42% 17,745 14,357,999
2024-04-17 7.72 8.32 7.72 8.28 +11.14% 27,858 22,672,377
2024-04-16 8.65 8.65 7.42 7.45 -14.47% 34,295 27,232,800
2024-04-15 9.03 9.12 8.37 8.71 -5.02% 36,124 31,378,261
2024-04-12 9.09 9.38 9.03 9.17 +0.11% 21,993 20,200,738
2024-04-11 8.98 9.45 8.85 9.16 +0.44% 28,776 26,628,428
2024-04-10 9.43 9.47 8.89 9.12 -4.6% 41,726 38,142,507
2024-04-09 9.47 9.56 9.26 9.56 +1.49% 29,268 27,590,310
2024-04-08 9.72 9.76 9.35 9.42 -2.99% 40,457 38,394,159
2024-04-03 9.57 9.8 9.38 9.71 +1.04% 38,576 37,066,605
2024-04-02 9.52 9.83 9.47 9.61 +0.95% 41,731 40,172,605
2024-04-01 9.55 9.59 9.35 9.52 +0.11% 33,883 32,076,631
2024-03-29 9.47 9.76 9.36 9.51 +0.32% 42,078 40,301,001
2024-03-28 9.1 9.64 9.1 9.48 +3.04% 44,497 42,029,811
2024-03-27 9.49 9.58 9.12 9.2 -2.75% 35,640 33,232,381
2024-03-26 9.54 9.64 9.3 9.46 -2.27% 34,799 32,851,328
2024-03-25 9.49 9.85 9.28 9.68 +1.36% 44,742 42,777,742
2024-03-22 9.78 9.85 9.48 9.55 -3.14% 53,065 50,997,961
2024-03-21 10.1 10.13 9.82 9.86 -3.33% 61,459 61,068,562
2024-03-20 9.89 10.75 9.73 10.2 +4.72% 100,826 102,236,627
2024-03-19 9.98 10.15 9.74 9.74 -4.6% 86,957 86,234,327
2024-03-18 9.92 10.21 9.56 10.21 +3.13% 157,178 154,684,977
2024-03-15 8.9 10.4 8.71 9.9 +12.37% 170,138 163,913,217
2024-03-14 8.54 8.9 8.5 8.81 +3.04% 63,357 55,215,688
2024-03-13 8.69 8.69 8.43 8.55 -1.95% 54,386 46,317,293
2024-03-12 9.08 9.14 8.55 8.72 -3.96% 99,701 86,877,677
2024-03-11 8.8 9.77 8.78 9.08 +3.42% 126,977 117,730,260
2024-03-08 8.22 8.92 8.19 8.78 +5.78% 73,920 63,090,140
2024-03-07 7.95 8.37 7.95 8.3 +4.14% 59,810 49,285,870
2024-03-06 7.89 8.05 7.75 7.97 +0.38% 29,632 23,449,977
2024-03-05 8.09 8.35 7.81 7.94 -3.41% 53,481 42,820,958
2024-03-04 8.13 8.61 7.9 8.22 +3.01% 58,617 47,954,684
2024-03-01 7.94 8.13 7.81 7.98 +0.5% 32,657 25,978,359
2024-02-29 7.41 7.95 7.27 7.94 +5.17% 48,652 37,556,041
2024-02-28 8.62 8.79 7.49 7.55 -10.44% 74,811 61,087,114
2024-02-27 8.3 8.5 8.13 8.43 +1.57% 39,825 33,347,834
2024-02-26 8.29 8.45 7.98 8.3 +2.85% 45,761 37,701,359
2024-02-23 7.68 8.1 7.63 8.07 +6.04% 58,043 45,942,274
2024-02-22 7.24 7.62 7.24 7.61 +4.97% 41,631 31,186,065
2024-02-21 7.08 7.5 6.93 7.25 +2.26% 49,599 36,250,175
2024-02-20 7.1 7.12 6.8 7.09 +0.57% 35,759 25,023,601
2024-02-19 6.52 7.22 6.52 7.05 +8.13% 54,745 38,057,924
2024-02-08 5.85 6.52 5.65 6.52 +11.84% 70,511 43,035,378
2024-02-07 6.68 6.68 5.71 5.83 -12.99% 79,666 48,506,779
2024-02-06 6.77 7.24 5.71 6.7 -2.33% 85,882 54,381,155
2024-02-05 8.39 8.39 6.72 6.86 -18.24% 82,825 59,215,830
2024-02-02 8.87 9.25 8.03 8.39 -4.44% 56,069 48,942,756
2024-02-01 8.92 9.04 8.44 8.78 -2.98% 64,455 56,401,951
2024-01-31 9.93 10 8.96 9.05 -7.37% 63,230 59,604,236
2024-01-30 10.61 10.62 9.7 9.77 -8.78% 55,226 55,235,152
2024-01-29 11.26 11.5 10.63 10.71 -5.39% 65,055 71,500,812
2024-01-26 11.14 12 11.14 11.32 +1.16% 95,686 110,132,538
2024-01-25 9.62 11.29 9.57 11.19 +17.3% 102,994 108,847,322
2024-01-24 9.26 9.6 9.22 9.54 +3.02% 35,340 33,316,224
2024-01-23 9.53 9.59 9.05 9.26 -3.04% 35,518 32,926,910
2024-01-22 10.28 10.39 9.53 9.55 -8.17% 43,531 43,117,310
2024-01-19 10.7 10.76 10.37 10.4 -2.8% 25,524 26,912,774
2024-01-18 10.9 10.95 10.4 10.7 -1.65% 45,224 47,949,279
2024-01-17 11.29 11.33 10.86 10.88 -4.06% 48,974 54,150,306
2024-01-16 11.63 11.66 10.98 11.34 -2.49% 85,961 96,490,038
2024-01-15 11.47 11.84 11.26 11.63 -2.6% 122,710 141,319,605
2024-01-12 12.19 12.98 11.91 11.94 +0.76% 187,358 231,665,745
2024-01-11 11.12 12.12 11.12 11.85 +6.76% 106,994 125,015,542
2024-01-10 11.34 11.42 11.07 11.1 -2.8% 30,674 34,412,827
2024-01-09 11.25 11.49 11 11.42 +1.42% 32,233 36,614,761
2024-01-08 11.36 11.65 11.24 11.26 -0.88% 40,374 46,170,809
2024-01-05 11.58 11.71 11.26 11.36 -2.82% 46,970 53,774,383
2024-01-04 11.3 11.79 11.25 11.69 +3.09% 67,348 78,169,929
2024-01-03 11.43 11.48 11.24 11.34 -0.44% 29,187 33,083,058
2024-01-02 11.22 11.42 11.12 11.39 +1.42% 41,132 46,637,910

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

ф║ЪхЕЙчзСцКА 300123

2024年一季度

щХ┐ц▒ЯцЭРцЦЩ 001296

近三个月

х╣┐хТМщАЪ 300638

2022-2023两年

чЫЫщВжхоЙхЕи 688651

近三个月

цЧехЗ║ф╕ЬцЦ╣ 603366

2024年一季度

ф┐ЭхПШчФ╡ц░Ф 600550

近三个月

х╣┐ф┐бцЭРцЦЩ 300537

2024年至今

хНУцШУф┐бцБп 688258

2024年至今

ц╖▒ф┐бцЬН 300454

2024年至今

чИ▒ф╕╜хо╢х▒Е 603221

2022-2023两年

热门概念板块

5G通信

ф║ищАЪхЕЙчФ╡ (600487)

近期数据
新能源汽车

щХ┐хЯОц▒╜ш╜ж (601633)

2023年全年
储能电池

хоБх╛╖цЧ╢ф╗г (300750)

近三个月
AI人工智能
芯片

хЫ╜ц░СцКАцЬп (300077)

近半年
数字经济
区块链
虚拟现实

хИйф║Ъх╛╖ (300296)

2022-2023两年

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