хНОч╗┐чФЯчЙй 300970

数据更新至:

添加到对比分析

11.87 -0.42%

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

11.87
-0.42% -0.05
11.91
开盘价
11.94
最高价
11.62
最低价
24,369
成交量
数据更新至: 2025-03-25

技术指标

12.39
MA5 (5日均线)
12.60
MA10 (10日均线)
12.50
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 11.91 11.94 11.62 11.87 -0.42% 24,369 28,699,721
2025-03-24 12.68 12.68 11.71 11.92 -5.25% 40,763 49,379,287
2025-03-21 12.79 12.85 12.51 12.58 -1.64% 24,044 30,418,424
2025-03-20 12.85 12.99 12.7 12.79 -0.08% 28,436 36,511,236
2025-03-19 12.83 12.91 12.74 12.8 -0.62% 23,373 29,972,517
2025-03-18 12.96 12.96 12.78 12.88 0% 29,565 38,050,433
2025-03-17 12.96 12.97 12.76 12.88 -0.23% 47,200 60,762,855
2025-03-14 12.64 12.95 12.64 12.91 +1.81% 57,526 73,517,194
2025-03-13 12.79 12.87 12.42 12.68 +0.08% 41,832 52,798,162
2025-03-12 12.59 12.8 12.46 12.67 +0.88% 36,070 45,538,680
2025-03-11 12.36 12.56 12.3 12.56 +0.56% 21,228 26,432,312
2025-03-10 12.34 12.52 12.34 12.49 +1.38% 20,309 25,267,874
2025-03-07 12.46 12.48 12.26 12.32 -1.04% 16,937 20,916,357
2025-03-06 12.3 12.54 12.23 12.45 +1.55% 24,199 30,050,773
2025-03-05 12.43 12.56 12.06 12.26 -1.37% 25,827 31,537,712
2025-03-04 12.28 12.46 12.2 12.43 +1.06% 17,087 21,107,773
2025-03-03 12.2 12.46 12.19 12.3 +1.15% 27,861 34,375,390
2025-02-28 12.5 12.54 12.13 12.16 -2.33% 27,229 33,519,538
2025-02-27 12.57 12.64 12.28 12.45 -0.56% 30,800 38,280,538
2025-02-26 12.36 12.59 12.25 12.52 +2.29% 34,436 42,835,023
2025-02-25 12.38 12.72 12.2 12.24 -2% 44,119 54,469,899
2025-02-24 12.7 13.12 12.49 12.49 +1.71% 67,564 86,506,913
2025-02-21 12.35 12.47 12.12 12.28 -0.89% 27,077 33,257,933
2025-02-20 12.37 12.43 12.23 12.39 +1.06% 20,682 25,574,077
2025-02-19 12.08 12.33 12.03 12.26 +1.32% 16,325 19,975,698
2025-02-18 12.5 12.56 12.09 12.1 -3.66% 31,114 38,218,371
2025-02-17 12.2 12.66 12.08 12.56 +3.46% 37,215 46,438,905
2025-02-14 12.12 12.34 12.09 12.14 +0.5% 20,912 25,467,266
2025-02-13 12.31 12.36 12.08 12.08 -1.55% 17,469 21,341,570
2025-02-12 12.32 12.34 12.11 12.27 0% 17,926 21,928,315
2025-02-11 12.37 12.43 12.18 12.27 -0.89% 16,504 20,219,111
2025-02-10 12.2 12.38 12.16 12.38 +1.31% 23,963 29,405,208
2025-02-07 12.13 12.35 12.04 12.22 +0.74% 22,160 27,101,363
2025-02-06 12.1 12.15 11.84 12.13 +0.66% 22,166 26,626,480
2025-02-05 11.9 12.23 11.88 12.05 +1.52% 23,909 28,845,531
2025-01-27 11.76 12.15 11.76 11.87 +1.11% 29,391 35,189,936
2025-01-24 11.62 11.76 11.43 11.74 +1.91% 20,288 23,523,204
2025-01-23 11.61 11.89 11.5 11.52 +0.44% 24,376 28,558,783
2025-01-22 11.52 11.61 11.34 11.47 -0.95% 16,194 18,571,546
2025-01-21 11.9 11.95 11.46 11.58 -1.95% 23,604 27,421,139
2025-01-20 11.56 11.88 11.42 11.81 +2.25% 23,791 27,887,342
2025-01-17 11.58 11.67 11.42 11.55 -0.6% 15,959 18,457,164
2025-01-16 11.64 11.84 11.51 11.62 +0.35% 18,330 21,420,933
2025-01-15 11.67 11.72 11.46 11.58 +0.09% 24,083 27,899,931
2025-01-14 11.1 11.6 11.1 11.57 +4.99% 27,519 31,354,599
2025-01-13 10.82 11.08 10.58 11.02 +1.1% 26,431 28,695,408
2025-01-10 11.37 11.4 10.88 10.9 -4.05% 22,171 24,738,097
2025-01-09 11.29 11.45 11.22 11.36 +0.35% 23,932 27,234,813
2025-01-08 11.42 11.62 10.97 11.32 -1.14% 33,354 37,678,720
2025-01-07 11.19 11.46 11.05 11.45 +2.88% 36,110 40,823,001
2025-01-06 11.15 11.3 10.68 11.13 -0.63% 29,775 32,900,082
2025-01-03 11.92 12.03 11.1 11.2 -5.72% 34,336 39,486,778
2025-01-02 12 12.34 11.79 11.88 -0.17% 34,028 41,116,558
2024-12-31 12.17 12.35 11.89 11.9 -1.65% 24,657 29,829,436
2024-12-30 12.36 12.36 11.91 12.1 -2.81% 34,126 41,273,768
2024-12-27 12.14 12.7 12.07 12.45 +2.81% 39,404 49,171,799
2024-12-26 11.92 12.21 11.92 12.11 +1.17% 21,490 26,042,644
2024-12-25 12.3 12.32 11.78 11.97 -2.37% 26,320 31,541,995
2024-12-24 12.39 12.46 11.98 12.26 -0.41% 33,629 41,056,592
2024-12-23 13.28 13.37 12.27 12.31 -7.58% 42,014 53,071,176
2024-12-20 13.2 13.46 13.19 13.32 +1.06% 22,163 29,569,654
2024-12-19 13.31 13.33 12.94 13.18 -1.72% 28,961 38,043,583
2024-12-18 13.56 13.66 13.06 13.41 -1.03% 29,711 39,763,983
2024-12-17 14.32 14.33 13.48 13.55 -5.38% 41,095 56,506,627
2024-12-16 14.25 14.46 14.19 14.32 +1.06% 29,368 42,076,093
2024-12-13 14.43 14.52 14.16 14.17 -2.81% 42,470 60,980,281
2024-12-12 14.33 14.59 14.17 14.58 +2.53% 55,060 79,328,743
2024-12-11 14.1 14.3 14.07 14.22 +0.85% 34,766 49,430,601
2024-12-10 14.43 14.71 14.04 14.1 +0.5% 59,564 84,880,273
2024-12-09 14.04 14.17 13.78 14.03 +0.21% 26,795 37,509,513
2024-12-06 14.01 14.07 13.73 14 +0.29% 28,945 40,385,729
2024-12-05 13.77 13.96 13.64 13.96 +1.53% 23,845 33,071,357
2024-12-04 14 14.1 13.63 13.75 -1.86% 26,574 36,876,963
2024-12-03 14.13 14.14 13.8 14.01 -0.07% 33,297 46,551,946
2024-12-02 13.97 14.15 13.88 14.02 +1.59% 37,283 52,380,613
2024-11-29 13.54 13.86 13.43 13.8 +1.4% 37,475 51,428,109
2024-11-28 13.32 13.73 13.32 13.61 +1.8% 32,105 43,561,732
2024-11-27 13.1 13.38 12.75 13.37 +0.38% 30,937 40,465,395
2024-11-26 13.36 13.61 13.23 13.32 +0.45% 24,072 32,337,613
2024-11-25 12.93 13.3 12.84 13.26 +2.71% 22,446 29,458,229
2024-11-22 13.5 13.54 12.87 12.91 -4.3% 28,336 37,489,323
2024-11-21 13.51 13.64 13.31 13.49 -0.07% 22,752 30,710,483
2024-11-20 13.07 13.52 13.05 13.5 +3.29% 32,941 43,954,775
2024-11-19 12.9 13.1 12.81 13.07 +1.79% 22,951 29,694,323
2024-11-18 13.22 13.38 12.7 12.84 -2.21% 29,738 38,567,525
2024-11-15 13.3 13.5 13.12 13.13 -1.35% 24,168 32,291,051
2024-11-14 13.75 13.75 13.26 13.31 -2.63% 26,342 35,470,302
2024-11-13 13.74 13.89 13.4 13.67 -0.65% 30,246 41,192,285
2024-11-12 13.81 14.04 13.6 13.76 -0.15% 50,045 69,467,461
2024-11-11 13.7 13.79 13.46 13.78 0% 41,322 56,248,177
2024-11-08 14.04 14.14 13.7 13.78 -2.2% 64,265 88,896,552
2024-11-07 13.7 14.25 13.6 14.09 +1.51% 89,531 125,423,798
2024-11-06 13.36 13.98 13.19 13.88 +4.52% 71,806 98,435,162
2024-11-05 13.09 13.32 12.96 13.28 +2% 36,086 47,528,394
2024-11-04 12.74 13.08 12.52 13.02 +2.28% 28,577 36,774,934
2024-11-01 13.02 13.4 12.72 12.73 -2.82% 41,731 54,261,574
2024-10-31 12.97 13.23 12.92 13.1 +1.08% 28,391 37,131,185
2024-10-30 13.3 13.4 12.83 12.96 -1.59% 33,819 44,322,436
2024-10-29 13.63 13.7 13.11 13.17 -4.29% 59,906 80,136,766
2024-10-28 13.21 13.86 13.19 13.76 +3.77% 51,208 69,894,532
2024-10-25 13.18 13.46 13.11 13.26 +1.3% 35,651 47,402,775
2024-10-24 13.22 13.49 13.07 13.09 -0.23% 34,864 46,200,187
2024-10-23 13.24 13.27 13.01 13.12 -1.65% 35,020 46,026,654
2024-10-22 12.78 13.5 12.78 13.34 +3.25% 51,226 67,635,349
2024-10-21 12.68 13.05 12.66 12.92 +1.33% 38,078 48,955,862
2024-10-18 12.43 12.84 12.34 12.75 +2.57% 34,903 44,070,985
2024-10-17 12.56 12.78 12.42 12.43 -0.96% 22,969 28,946,308
2024-10-16 12.31 12.73 12.28 12.55 +0.4% 23,575 29,576,354
2024-10-15 12.59 12.86 12.49 12.5 -1.11% 29,170 36,986,280
2024-10-14 12.36 12.69 12.22 12.64 +2.76% 26,302 32,896,798
2024-10-11 12.96 12.96 12.1 12.3 -4.35% 35,372 44,141,649
2024-10-10 12.74 13.36 12.69 12.86 +2.88% 50,771 66,098,782
2024-10-09 13.99 13.99 12.47 12.5 -14.21% 72,720 95,915,701
2024-10-08 15.81 15.83 13.7 14.57 +6.9% 110,845 161,191,254
2024-09-30 12.58 13.79 12.13 13.63 +13.21% 103,369 134,067,084
2024-09-27 11.86 12.21 11.59 12.04 +4.15% 35,336 41,905,819
2024-09-26 11.36 11.58 11.28 11.56 +2.3% 18,967 21,729,208
2024-09-25 11.3 11.48 11.14 11.3 +1.62% 19,849 22,488,914
2024-09-24 10.98 11.15 10.88 11.12 +2.49% 16,377 18,086,459
2024-09-23 10.88 10.96 10.8 10.85 -0.09% 6,459 7,024,453
2024-09-20 10.9 11.01 10.81 10.86 -0.91% 8,509 9,265,719
2024-09-19 10.58 11.02 10.5 10.96 +4.48% 20,264 21,877,212
2024-09-18 10.68 10.68 10.27 10.49 -2.24% 16,691 17,435,531
2024-09-13 10.9 10.91 10.7 10.73 -0.65% 8,537 9,183,843
2024-09-12 10.85 10.98 10.79 10.8 -0.46% 7,158 7,795,200
2024-09-11 10.97 11 10.78 10.85 -1% 9,358 10,189,042
2024-09-10 10.93 11.03 10.76 10.96 +0.64% 8,477 9,230,353
2024-09-09 10.75 11 10.63 10.89 +1.11% 11,890 12,901,485
2024-09-06 11 11.03 10.75 10.77 -2.09% 13,024 14,159,422
2024-09-05 10.94 11.05 10.83 11 +1.1% 11,540 12,662,240
2024-09-04 10.96 11.16 10.83 10.88 -1% 14,908 16,361,335
2024-09-03 11.22 11.25 10.96 10.99 -0.9% 13,621 15,077,768
2024-09-02 11.3 11.45 11.07 11.09 -1.25% 16,294 18,380,520
2024-08-30 10.99 11.38 10.87 11.23 +2.65% 19,160 21,463,842
2024-08-29 10.97 11.16 10.73 10.94 -0.64% 21,271 23,289,534
2024-08-28 10.75 11.28 10.73 11.01 -0.99% 26,564 29,168,344
2024-08-27 11.3 11.66 11.1 11.12 -1.07% 20,487 23,206,785
2024-08-26 10.9 11.27 10.82 11.24 +3.4% 18,986 21,161,259
2024-08-23 11.11 11.11 10.8 10.87 -1.9% 16,942 18,479,428
2024-08-22 11.67 11.74 11.06 11.08 -5.22% 33,582 37,906,470
2024-08-21 12 12.05 11.65 11.69 -3.23% 33,631 39,446,371
2024-08-20 12.4 12.48 11.96 12.08 -4.66% 57,656 70,282,359
2024-08-19 11.6 13.5 11.6 12.67 +8.11% 89,662 112,841,058
2024-08-16 11.68 11.93 11.58 11.72 +0.95% 33,655 39,562,840
2024-08-15 11.44 12.06 11.42 11.61 +0.43% 37,251 43,939,390
2024-08-14 11.74 11.79 11.51 11.56 +0.52% 22,356 25,949,185
2024-08-13 11.45 11.53 11.24 11.5 +0.44% 18,275 20,811,640
2024-08-12 11.38 11.57 11.23 11.45 -0.09% 22,924 26,217,168
2024-08-09 11.83 11.89 11.42 11.46 -3.94% 40,792 47,258,864
2024-08-08 11.41 12.37 11.36 11.93 +4.28% 59,491 70,338,303
2024-08-07 11.6 11.71 11.39 11.44 -1.72% 13,947 16,025,893
2024-08-06 11.28 11.65 11.28 11.64 +4.21% 22,307 25,701,283
2024-08-05 11.35 11.62 11.17 11.17 -2.7% 19,214 21,938,936
2024-08-02 11.51 11.75 11.45 11.48 -1.03% 17,550 20,350,643
2024-08-01 11.52 11.8 11.47 11.6 +0.69% 21,878 25,428,963
2024-07-31 11.23 11.56 11.05 11.52 +2.58% 27,739 31,520,756
2024-07-30 11.06 11.56 10.98 11.23 +1.54% 32,898 37,049,711
2024-07-29 11.02 11.1 10.82 11.06 +0.45% 14,451 15,899,584
2024-07-26 10.82 11.01 10.82 11.01 +2.42% 13,637 14,913,845
2024-07-25 10.63 10.94 10.39 10.75 +1.9% 14,755 15,747,298
2024-07-24 10.8 10.81 10.51 10.55 -2.76% 17,513 18,614,151
2024-07-23 11 11.24 10.82 10.85 -1.18% 15,961 17,668,361
2024-07-22 11.03 11.05 10.78 10.98 +0.55% 13,447 14,708,710
2024-07-19 10.92 11.01 10.67 10.92 +0.09% 12,839 13,959,211
2024-07-18 10.92 11.04 10.5 10.91 +0.46% 17,978 19,326,291
2024-07-17 11.05 11.05 10.78 10.86 -0.37% 10,448 11,376,455
2024-07-16 11.09 11.17 10.87 10.9 -1.09% 13,161 14,456,149
2024-07-15 11.5 11.5 10.97 11.02 -3.16% 13,994 15,527,921
2024-07-12 11.44 11.7 11.36 11.38 -0.44% 17,702 20,407,376
2024-07-11 11.18 11.49 11.08 11.43 +4.77% 20,895 23,669,270
2024-07-10 11.11 11.12 10.83 10.91 -1.89% 12,817 14,078,898
2024-07-09 11.09 11.18 10.67 11.12 +0.54% 20,610 22,523,706
2024-07-08 11.44 11.45 10.97 11.06 -3.57% 15,829 17,583,439
2024-07-05 11.26 11.51 11.08 11.47 +1.96% 12,746 14,462,451
2024-07-04 11.81 11.88 11.2 11.25 -4.82% 21,582 24,632,915
2024-07-03 11.8 12.05 11.75 11.82 -0.84% 18,737 22,239,904
2024-07-02 11.75 12.04 11.64 11.92 +1.45% 20,805 24,736,863
2024-07-01 11.46 11.78 11.4 11.75 +2.44% 17,277 20,090,522
2024-06-28 11.46 11.67 11.38 11.47 -0.09% 12,471 14,425,099
2024-06-27 11.58 11.79 11.45 11.48 -1.12% 15,139 17,550,224
2024-06-26 11.25 11.65 11.03 11.61 +3.2% 16,883 19,210,157
2024-06-25 11.06 11.41 11.04 11.25 +2.55% 18,682 20,943,451
2024-06-24 11.5 11.6 10.93 10.97 -5.51% 21,383 23,794,534
2024-06-21 11.65 11.85 11.5 11.61 -0.77% 11,866 13,861,158
2024-06-20 12.15 12.32 11.64 11.7 -3.62% 23,860 28,392,800
2024-06-19 12.06 12.26 11.99 12.14 +0.83% 18,637 22,640,911
2024-06-18 11.88 12.16 11.85 12.04 +1.26% 18,681 22,491,019
2024-06-17 12.08 12.1 11.82 11.89 -1.65% 16,957 20,249,927
2024-06-14 12.06 12.21 11.97 12.09 -0.66% 17,227 20,816,359
2024-06-13 12.45 12.46 12.07 12.17 -1.93% 22,219 27,068,376
2024-06-12 12.14 12.48 12.06 12.41 +2.82% 27,656 34,072,862
2024-06-11 12.09 12.13 11.76 12.07 -0.49% 24,306 29,070,964
2024-06-07 11.72 12.23 11.72 12.13 +4.57% 38,924 46,789,949
2024-06-06 12.54 12.64 11.38 11.6 -7.86% 48,718 57,642,284
2024-06-05 12.81 12.96 12.55 12.59 -2.25% 22,185 28,233,679
2024-06-04 13.2 13.39 12.58 12.88 -4.59% 35,728 45,813,146
2024-06-03 13.95 14.1 13.36 13.5 -2.88% 31,905 43,706,952
2024-05-31 13.86 13.94 13.68 13.9 +0.94% 24,007 33,248,722
2024-05-30 14.12 14.27 13.72 13.77 -2.82% 31,970 44,545,400
2024-05-29 14.08 14.39 13.97 14.17 +0.85% 31,193 44,197,284
2024-05-28 14.39 14.4 13.96 14.05 -2.29% 36,699 51,732,106
2024-05-27 14.55 14.61 14.05 14.38 -2.18% 58,830 84,096,567
2024-05-24 14.5 15.28 14.3 14.7 +1.59% 82,698 122,351,478
2024-05-23 15.17 15.17 14.35 14.47 -5.61% 82,095 120,431,365
2024-05-22 15.1 15.45 14.87 15.33 +1.12% 84,767 128,222,396
2024-05-21 16.03 16.1 14.91 15.16 -6.99% 114,485 174,725,126
2024-05-20 16.9 17.56 16.2 16.3 -5.34% 120,543 201,500,613
2024-05-17 16.84 17.49 16.6 17.22 -1.32% 137,257 233,700,598
2024-05-16 16 17.77 15.48 17.45 +8.12% 181,916 304,808,643
2024-05-15 15.44 16.48 15.1 16.14 +0.88% 122,167 193,236,731
2024-05-14 15.2 16.73 15.01 16 +3.23% 125,092 197,625,004
2024-05-13 14.56 16.13 14.09 15.5 +0.65% 116,510 175,393,438
2024-05-10 15 17.08 14.96 15.4 +2.26% 151,147 241,189,104
2024-05-09 15 15.85 14.98 15.06 -5.88% 116,402 177,971,105
2024-05-08 14.38 17.98 14.15 16 +5.12% 177,561 274,066,997
2024-05-07 13.97 15.28 13.75 15.22 +9.5% 133,948 193,360,086
2024-05-06 13.18 13.96 13 13.9 +5.46% 87,137 118,164,643
2024-04-30 12.53 13.64 12.44 13.18 +5.19% 62,958 82,119,690
2024-04-29 12.15 12.53 12.13 12.53 +3.21% 17,291 21,434,831
2024-04-26 12.1 12.25 11.95 12.14 -0.65% 14,495 17,557,506
2024-04-25 12.06 12.24 11.92 12.22 +1.58% 12,899 15,661,580
2024-04-24 11.66 12.08 11.66 12.03 +1.86% 17,790 21,251,207
2024-04-23 11.31 11.95 11.21 11.81 +0.85% 22,760 26,518,058
2024-04-22 11.67 11.86 11.22 11.71 +0.17% 16,180 18,703,484
2024-04-19 11.57 11.8 11.35 11.69 +1.04% 15,196 17,654,593
2024-04-18 11.69 11.83 11.41 11.57 -2.03% 18,248 21,252,425
2024-04-17 10.99 11.82 10.93 11.81 +10.27% 27,849 32,067,159
2024-04-16 11.73 11.83 10.7 10.71 -10.23% 32,805 36,101,760
2024-04-15 12.8 12.93 11.68 11.93 -8.23% 36,217 44,123,630
2024-04-12 12.84 13.16 12.83 13 +0.85% 16,688 21,677,224
2024-04-11 12.87 13.16 12.67 12.89 -0.92% 15,579 20,210,354
2024-04-10 13.34 13.5 12.84 13.01 -3.27% 21,919 28,731,622
2024-04-09 13.23 13.52 13.01 13.45 +2.05% 18,799 24,938,317
2024-04-08 13.81 13.81 13.15 13.18 -4.84% 26,834 35,977,261
2024-04-03 13.8 13.88 13.5 13.85 +0.14% 17,656 24,204,635
2024-04-02 13.77 13.94 13.72 13.83 +0.44% 22,217 30,728,703
2024-04-01 13.5 13.8 13.47 13.77 +2.38% 27,206 37,128,239
2024-03-29 13.19 13.48 13.13 13.45 +1.97% 23,935 31,886,558
2024-03-28 12.87 13.33 12.76 13.19 +2.33% 27,529 35,938,848
2024-03-27 13.07 13.54 12.89 12.89 -1.6% 27,507 36,443,945
2024-03-26 13.08 13.31 12.89 13.1 +0.15% 20,023 26,183,998
2024-03-25 13.56 13.66 13.07 13.08 -3.54% 23,920 31,911,289
2024-03-22 14 14.04 13.42 13.56 -3.07% 30,754 42,013,459
2024-03-21 13.77 14.1 13.7 13.99 +1.6% 36,833 51,297,655
2024-03-20 13.7 13.81 13.65 13.77 +0.15% 21,077 28,960,793
2024-03-19 13.82 13.98 13.7 13.75 -0.87% 30,821 42,609,918
2024-03-18 13.8 14.08 13.53 13.87 -0.14% 52,043 71,524,192
2024-03-15 13.16 14.13 13.02 13.89 +5.15% 65,682 89,980,664
2024-03-14 13.39 13.78 13 13.21 -2% 43,934 58,977,577
2024-03-13 13.38 13.65 12.91 13.48 +1.35% 51,840 68,889,621
2024-03-12 12.77 13.32 12.65 13.3 +4.56% 49,290 64,060,884
2024-03-11 12.46 12.72 12.36 12.72 +2.17% 33,527 42,095,678
2024-03-08 12.41 12.55 12.21 12.45 +0.32% 29,846 36,994,666
2024-03-07 12.54 12.74 12.34 12.41 -1.43% 40,668 51,047,801
2024-03-06 12.79 12.79 12.28 12.59 -1.95% 55,913 69,781,732
2024-03-05 12.59 13.29 12.58 12.84 +4.22% 83,996 108,162,024
2024-03-04 12.49 12.59 12.04 12.32 -1.6% 30,431 37,296,964
2024-03-01 12.59 12.74 12.2 12.52 -0.56% 38,316 47,729,157
2024-02-29 11.8 12.68 11.61 12.59 +4.92% 52,026 63,989,354
2024-02-28 13.4 13.67 11.96 12 -9.64% 62,107 78,939,775
2024-02-27 12.89 13.28 12.78 13.28 +2.87% 27,274 35,845,092
2024-02-26 12.8 13.28 12.57 12.91 +1.81% 41,369 53,422,636
2024-02-23 12.32 12.74 12.12 12.68 +4.28% 40,602 50,398,916
2024-02-22 11.82 12.18 11.75 12.16 +2.79% 30,568 36,682,155
2024-02-21 11.27 12.38 11.18 11.83 +4.05% 46,660 55,502,832
2024-02-20 11.17 11.44 10.99 11.37 +1.07% 29,877 33,701,187
2024-02-19 10.78 11.53 10.78 11.25 +3.02% 50,309 56,338,728
2024-02-08 9.99 11.08 9.62 10.92 +12.58% 60,095 61,981,124
2024-02-07 10.15 10.32 9.51 9.7 -4.9% 67,581 66,276,946
2024-02-06 10.06 10.65 9.27 10.2 -2.49% 58,783 57,965,060
2024-02-05 12.29 12.29 10.12 10.46 -15.24% 56,884 61,849,312
2024-02-02 13.13 13.64 11.7 12.34 -5.8% 38,033 48,183,845
2024-02-01 13.31 13.41 12.78 13.1 -2.96% 23,842 31,233,815
2024-01-31 14.22 14.22 13.42 13.5 -5.26% 25,807 35,618,124
2024-01-30 14.79 14.83 14.21 14.25 -4.04% 16,420 23,846,337
2024-01-29 15.38 15.58 14.78 14.85 -3.95% 21,065 31,703,005
2024-01-26 15.48 15.77 15.4 15.46 -0.13% 14,914 23,287,926
2024-01-25 14.7 15.55 14.61 15.48 +5.31% 24,930 37,811,153
2024-01-24 14.59 14.74 14.17 14.7 +1.31% 23,184 33,638,489
2024-01-23 14.66 14.67 14.27 14.51 -1.49% 24,805 35,842,345
2024-01-22 15.54 15.59 14.56 14.73 -5.64% 24,033 36,237,866
2024-01-19 15.91 15.95 15.58 15.61 -1.7% 14,293 22,496,661
2024-01-18 16.35 16.36 15.5 15.88 -3.05% 29,765 47,115,604
2024-01-17 16.74 16.84 16.38 16.38 -2.21% 14,361 23,848,127
2024-01-16 16.85 16.99 16.52 16.75 -0.77% 11,063 18,488,476
2024-01-15 16.94 17.02 16.82 16.88 -0.59% 10,512 17,765,895
2024-01-12 16.98 17.28 16.97 16.98 -0.29% 11,665 19,975,610
2024-01-11 16.81 17.09 16.78 17.03 +1.13% 8,892 15,106,557
2024-01-10 16.99 17.05 16.7 16.84 -0.24% 11,489 19,398,550
2024-01-09 16.88 17.11 16.74 16.88 +0.84% 13,120 22,179,737
2024-01-08 17.12 17.12 16.73 16.74 -2.05% 11,596 19,581,789
2024-01-05 17.4 17.42 16.97 17.09 -1.61% 9,897 16,984,736
2024-01-04 17.34 17.45 17.27 17.37 +0.17% 9,561 16,590,278
2024-01-03 17.36 17.49 17.23 17.34 -0.4% 12,811 22,244,452
2024-01-02 17.26 17.44 17.2 17.41 +0.87% 16,998 29,528,481

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╕нхКЫшВбф╗╜ 603194

2023年全年

х╖ЭщЗСшп║ 300505

2024年一季度

шБЪцЭ░х╛оч║д 300819

近三个月

цЕзш╛░шВбф╗╜ 688500

近期数据

ч║┐ф╕Кч║┐ф╕Л 300959

近期数据

ф║Фц┤▓ф║дщАЪ 600368

近半年

хПЛхПСщЫЖхЫв 601686

2022-2023两年

х╗КхЭКхПСх▒Х 600149

近半年

хНЪш┐ИчзС 603727

近半年

хНОхбСцОзшВб 000509

近期数据

热门概念板块

生物医药

цЩ║щгЮчФЯчЙй (300122)

近三个月
智能制造

чзСхдзцЩ║шГ╜ (300222)

2023年全年
5G通信

х╣┐хТМщАЪ (300638)

近半年
半导体

хглхЕ░х╛о (600460)

近三个月
云计算

ф╕нчзСхИЫш╛╛ (300496)

2022-2023两年
新能源汽车
大数据

чзСхИЫф┐бцБп (300730)

近三个月
虚拟现实

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