ф╕нч║вхМ╗чЦЧ 300981

数据更新至:

添加到对比分析

12.27 +0.41%

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

12.27
+0.41% +0.05
12.14
开盘价
12.3
最高价
12.07
最低价
19,542
成交量
数据更新至: 2025-03-25

技术指标

12.44
MA5 (5日均线)
12.41
MA10 (10日均线)
12.39
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 12.14 12.3 12.07 12.27 +0.41% 19,542 23,801,898
2025-03-24 12.42 12.55 12.07 12.22 -2.24% 39,191 48,008,385
2025-03-21 12.65 12.75 12.45 12.5 -0.95% 33,135 41,745,111
2025-03-20 12.57 12.69 12.5 12.62 +0.4% 29,914 37,726,644
2025-03-19 12.5 12.76 12.48 12.57 -0.16% 39,104 49,412,932
2025-03-18 12.53 12.6 12.42 12.59 +0.56% 27,649 34,617,701
2025-03-17 12.49 12.54 12.39 12.52 +0.4% 32,245 40,236,018
2025-03-14 12.16 12.48 12.11 12.47 +2.72% 41,142 50,676,683
2025-03-13 12.16 12.24 12.02 12.14 -0.57% 24,642 29,870,321
2025-03-12 12.28 12.3 12.11 12.21 +0.25% 33,117 40,396,254
2025-03-11 12.21 12.28 12.1 12.18 -1.38% 32,736 39,850,456
2025-03-10 12.39 12.52 12.25 12.35 +0.57% 28,814 35,710,256
2025-03-07 12.55 12.56 12.21 12.28 -1.76% 28,808 35,567,763
2025-03-06 12.34 12.53 12.25 12.5 +2.04% 34,263 42,598,679
2025-03-05 12.45 12.47 12.14 12.25 -1.76% 25,704 31,460,545
2025-03-04 12.3 12.54 12.23 12.47 +1.05% 24,178 30,005,990
2025-03-03 12.16 12.47 12.16 12.34 +1.48% 30,470 37,681,343
2025-02-28 12.54 12.59 12.15 12.16 -3.42% 36,278 44,719,235
2025-02-27 12.6 12.73 12.34 12.59 -0.4% 33,475 42,018,422
2025-02-26 12.51 12.64 12.5 12.64 +0.96% 29,138 36,644,116
2025-02-25 12.65 12.74 12.47 12.52 -1.88% 37,716 47,517,445
2025-02-24 12.71 12.77 12.56 12.76 0% 34,254 43,443,285
2025-02-21 12.93 13.08 12.63 12.76 -1.69% 52,665 67,252,584
2025-02-20 12.48 13.18 12.48 12.98 +4.01% 68,827 88,748,842
2025-02-19 12.42 12.58 12.32 12.48 +0.48% 33,237 41,427,307
2025-02-18 12.88 12.89 12.36 12.42 -3.87% 42,115 53,232,008
2025-02-17 12.96 13.21 12.83 12.92 +0.47% 56,375 73,396,996
2025-02-14 12.59 12.94 12.59 12.86 +1.82% 47,014 60,337,927
2025-02-13 12.9 12.92 12.62 12.63 -2.17% 30,417 38,735,962
2025-02-12 12.75 12.95 12.7 12.91 +0.78% 37,932 48,559,302
2025-02-11 12.93 12.96 12.69 12.81 -1.23% 32,564 41,622,160
2025-02-10 12.44 12.99 12.43 12.97 +4.09% 56,311 71,893,194
2025-02-07 12.2 12.54 12.15 12.46 +2.13% 40,603 50,326,862
2025-02-06 12.17 12.2 11.9 12.2 +1.16% 30,688 37,054,480
2025-02-05 11.99 12.13 11.92 12.06 +1.34% 23,007 27,719,587
2025-01-27 11.93 12.19 11.87 11.9 -0.08% 27,429 32,976,247
2025-01-24 11.79 11.95 11.69 11.91 +0.25% 37,218 43,934,058
2025-01-23 12.35 12.44 11.87 11.88 -3.96% 69,946 84,429,899
2025-01-22 12.48 12.55 12.31 12.37 -1.75% 21,487 26,644,799
2025-01-21 12.77 12.79 12.46 12.59 -0.79% 24,463 30,728,180
2025-01-20 12.6 12.75 12.48 12.69 +1.12% 22,066 27,892,893
2025-01-17 12.5 12.66 12.42 12.55 0% 21,223 26,616,001
2025-01-16 12.58 12.73 12.48 12.55 +0.32% 22,915 28,896,616
2025-01-15 12.56 12.64 12.38 12.51 -0.4% 20,391 25,500,160
2025-01-14 12.08 12.58 12.08 12.56 +3.97% 39,589 49,016,757
2025-01-13 11.97 12.13 11.72 12.08 +0.58% 20,248 24,250,129
2025-01-10 12.38 12.48 12.01 12.01 -2.99% 21,471 26,238,164
2025-01-09 12.27 12.57 12.21 12.38 -0.4% 19,827 24,639,826
2025-01-08 12.37 12.61 12.09 12.43 -0.48% 28,677 35,453,392
2025-01-07 12.58 12.58 12.23 12.49 +1.13% 23,973 29,666,008
2025-01-06 12.29 12.55 11.92 12.35 +0.98% 36,133 44,361,115
2025-01-03 12.68 12.73 12.2 12.23 -2.86% 34,216 42,633,859
2025-01-02 12.85 13.09 12.44 12.59 -2.1% 32,114 41,101,253
2024-12-31 13.29 13.33 12.85 12.86 -2.94% 30,240 39,478,238
2024-12-30 13.25 13.39 13.02 13.25 -1.27% 28,989 38,196,938
2024-12-27 13.28 13.54 13.12 13.42 +1.51% 30,789 41,227,751
2024-12-26 13.2 13.35 13.13 13.22 -0.08% 25,556 33,900,375
2024-12-25 13.58 13.7 13.14 13.23 -2.36% 39,226 52,175,695
2024-12-24 13.65 13.83 13.37 13.55 -0.22% 35,768 48,378,461
2024-12-23 14.27 14.28 13.48 13.58 -4.37% 52,151 71,906,980
2024-12-20 13.93 14.47 13.85 14.2 +2.45% 51,715 73,483,640
2024-12-19 13.87 14.03 13.69 13.86 -1.35% 40,154 55,556,666
2024-12-18 14.07 14.2 13.8 14.05 +1.37% 46,779 65,702,130
2024-12-17 14.58 14.58 13.8 13.86 -5% 69,027 97,314,588
2024-12-16 14.51 14.84 14.46 14.59 +0.27% 47,422 69,484,155
2024-12-13 15.06 15.07 14.51 14.55 -3.51% 73,097 107,450,908
2024-12-12 14.91 15.2 14.82 15.08 +0.94% 67,726 101,922,879
2024-12-11 14.84 14.99 14.83 14.94 +0.2% 51,882 77,275,380
2024-12-10 15.27 15.35 14.88 14.91 -0.13% 86,071 129,962,928
2024-12-09 15.11 15.24 14.71 14.93 -0.99% 83,451 125,052,610
2024-12-06 15.2 15.85 15.08 15.08 -0.46% 114,434 175,446,325
2024-12-05 15.22 15.26 14.93 15.15 -1.37% 108,695 164,228,807
2024-12-04 14.61 15.36 14.39 15.36 +4.42% 179,687 268,411,879
2024-12-03 14.6 14.93 14.4 14.71 +0.89% 98,933 145,300,959
2024-12-02 14.36 14.75 14.31 14.58 +1.53% 91,287 132,921,720
2024-11-29 14.13 14.45 14 14.36 +0.7% 87,215 124,229,542
2024-11-28 14.21 14.52 14.05 14.26 -0.07% 80,395 115,169,937
2024-11-27 13.93 14.27 13.56 14.27 +0.99% 89,048 124,081,678
2024-11-26 14.35 14.77 14.04 14.13 -2.82% 113,068 162,433,014
2024-11-25 14.33 14.56 14.03 14.54 +1.39% 119,248 170,629,089
2024-11-22 15.35 15.5 14.25 14.34 -8.43% 211,793 313,925,294
2024-11-21 16 16.03 15.3 15.66 -5.38% 256,582 400,780,630
2024-11-20 15.75 17.28 15.13 16.55 +3.57% 358,839 579,505,996
2024-11-19 15 17.16 15 15.98 +3.23% 459,067 731,292,696
2024-11-18 13.38 15.48 13.38 15.48 +20% 301,271 454,306,528
2024-11-15 13.34 13.4 12.88 12.9 -2.64% 34,151 44,970,639
2024-11-14 13.75 13.76 13.19 13.25 -3.57% 42,625 57,209,793
2024-11-13 13.78 14.09 13.52 13.74 -1.43% 50,546 69,488,985
2024-11-12 13.81 14.27 13.71 13.94 +0.94% 82,909 116,270,356
2024-11-11 13.49 13.83 13.39 13.81 +2.37% 58,112 79,174,089
2024-11-08 13.65 13.68 13.31 13.49 +0.6% 60,191 81,156,033
2024-11-07 13 13.43 12.85 13.41 +2.76% 56,540 74,953,103
2024-11-06 13.12 13.26 12.96 13.05 -0.08% 50,137 65,659,415
2024-11-05 12.78 13.08 12.74 13.06 +2.35% 40,419 52,390,698
2024-11-04 12.31 12.79 12.31 12.76 +2.82% 35,715 45,056,659
2024-11-01 12.92 13.01 12.37 12.41 -3.8% 55,207 69,613,508
2024-10-31 12.76 13.14 12.76 12.9 +0.47% 49,108 63,576,629
2024-10-30 13 13.2 12.67 12.84 -2.28% 48,832 62,989,122
2024-10-29 13.6 13.88 13.09 13.14 -2.45% 80,983 108,252,519
2024-10-28 12.92 13.49 12.86 13.47 +4.5% 65,123 86,071,988
2024-10-25 12.74 12.96 12.6 12.89 +1.5% 49,181 63,082,748
2024-10-24 12.66 12.83 12.64 12.7 -0.08% 36,863 46,851,286
2024-10-23 12.89 12.93 12.65 12.71 -0.78% 55,844 71,392,977
2024-10-22 12.55 12.93 12.47 12.81 +2.23% 61,760 78,641,685
2024-10-21 12.45 12.75 12.31 12.53 +1.05% 66,047 82,638,920
2024-10-18 12.08 12.7 12.04 12.4 +2.39% 69,760 86,085,892
2024-10-17 12.38 12.5 12.08 12.11 -1.54% 45,035 55,326,143
2024-10-16 12.06 12.43 12.05 12.3 +0.24% 43,748 53,833,905
2024-10-15 12.52 12.72 12.27 12.27 -2.62% 59,089 73,736,706
2024-10-14 12.55 12.69 12.1 12.6 +0.96% 71,436 88,710,611
2024-10-11 12.91 13.35 12.38 12.48 -5.31% 75,993 97,014,601
2024-10-10 12.75 13.63 12.52 13.18 +4.27% 128,323 168,626,590
2024-10-09 14 14 12.57 12.64 -14.88% 159,753 212,652,489
2024-10-08 15.48 15.48 13.33 14.85 +14.76% 193,476 277,520,788
2024-09-30 11.73 13.24 11.62 12.94 +13.01% 179,836 222,072,089
2024-09-27 11.15 11.8 10.89 11.45 +6.02% 135,723 154,060,802
2024-09-26 10.43 10.82 10.31 10.8 +3.05% 76,687 81,322,238
2024-09-25 10.59 10.87 10.35 10.48 +4.28% 112,813 119,377,438
2024-09-24 9.43 10.05 9.43 10.05 +6.35% 46,033 44,955,175
2024-09-23 9.48 9.54 9.38 9.45 -0.84% 23,713 22,395,363
2024-09-20 9.72 9.87 9.45 9.53 -2.16% 31,979 30,608,215
2024-09-19 9.49 9.77 9.36 9.74 +3.51% 45,183 43,406,853
2024-09-18 10.03 10.08 9.2 9.41 -7.38% 72,854 68,819,586
2024-09-13 10.13 10.27 10.02 10.16 +0.4% 32,307 32,867,194
2024-09-12 10.06 10.23 10 10.12 +0.8% 25,798 26,067,657
2024-09-11 10.15 10.22 10.01 10.04 -1.08% 23,600 23,800,655
2024-09-10 10.24 10.5 10.03 10.15 +0.2% 23,670 24,053,561
2024-09-09 10 10.28 9.97 10.13 +0.9% 28,790 29,202,045
2024-09-06 10.21 10.33 10 10.04 -1.76% 28,401 28,740,755
2024-09-05 10 10.34 9.96 10.22 +1.79% 49,514 50,548,673
2024-09-04 9.92 10.28 9.92 10.04 +0.3% 50,180 50,684,563
2024-09-03 9.96 10.1 9.9 10.01 +0.7% 24,423 24,423,038
2024-09-02 9.94 10.18 9.92 9.94 +0.1% 42,103 42,102,796
2024-08-30 9.8 10.12 9.8 9.93 +2.37% 54,693 54,683,457
2024-08-29 9.48 9.75 9.46 9.7 +1.68% 27,530 26,543,956
2024-08-28 9.39 9.61 9.28 9.54 +1.38% 22,208 21,050,024
2024-08-27 9.46 9.65 9.38 9.41 -0.63% 19,093 18,105,599
2024-08-26 9.29 9.56 9.29 9.47 +0.74% 21,437 20,249,439
2024-08-23 9.48 9.48 9.27 9.4 -1.16% 33,793 31,690,347
2024-08-22 9.7 9.8 9.49 9.51 -1.76% 37,630 36,175,830
2024-08-21 9.7 9.85 9.63 9.68 -0.51% 34,074 33,119,138
2024-08-20 10.08 10.13 9.7 9.73 -3.09% 54,746 53,900,315
2024-08-19 10.16 10.24 10.01 10.04 -2.33% 58,113 58,628,231
2024-08-16 9.99 10.44 9.82 10.28 +3.21% 112,394 114,076,909
2024-08-15 9.95 10.1 9.81 9.96 +0.2% 67,103 66,757,478
2024-08-14 9.73 10.19 9.63 9.94 +1.53% 102,395 101,499,843
2024-08-13 9.79 9.98 9.65 9.79 -1.41% 84,070 82,099,821
2024-08-12 9.89 10.32 9.67 9.93 -1.88% 118,391 118,460,709
2024-08-09 10.63 10.63 9.88 10.12 -6.73% 220,028 223,459,003
2024-08-08 9.86 11.83 9.74 10.85 +10.04% 231,977 264,147,408
2024-08-07 9.54 10.26 9.33 9.86 +3.68% 76,975 75,064,237
2024-08-06 9.14 9.52 9.13 9.51 +4.97% 31,379 29,323,739
2024-08-05 9.26 9.43 9.05 9.06 -2.69% 24,108 22,355,572
2024-08-02 9.3 9.54 9.22 9.31 -0.32% 23,772 22,357,815
2024-08-01 9.37 9.42 9.31 9.34 -0.11% 24,868 23,277,796
2024-07-31 9.02 9.36 8.91 9.35 +3.77% 28,594 26,342,006
2024-07-30 8.99 9.04 8.9 9.01 +0.56% 13,258 11,912,899
2024-07-29 9 9.06 8.87 8.96 -0.44% 15,025 13,492,287
2024-07-26 8.9 9.09 8.88 9 +1.35% 15,248 13,710,562
2024-07-25 8.74 9.04 8.7 8.88 +0.79% 18,891 16,779,444
2024-07-24 8.98 9.05 8.79 8.81 -2.76% 21,989 19,545,739
2024-07-23 9.23 9.32 9.06 9.06 -2.05% 14,005 12,874,057
2024-07-22 9.18 9.32 9.13 9.25 -0.11% 16,485 15,237,742
2024-07-19 9.19 9.33 9.11 9.26 +0.65% 18,080 16,705,364
2024-07-18 9.24 9.24 8.97 9.2 -0.54% 17,792 16,195,828
2024-07-17 9.22 9.36 9.21 9.25 -0.43% 15,790 14,653,006
2024-07-16 9.25 9.33 9.16 9.29 +0.76% 19,725 18,268,703
2024-07-15 9.51 9.52 9.15 9.22 -3.05% 22,869 21,129,414
2024-07-12 9.59 9.71 9.44 9.51 -0.73% 37,673 36,026,595
2024-07-11 9.34 9.62 9.24 9.58 +4.7% 23,732 22,530,679
2024-07-10 9.09 9.26 9.02 9.15 +0.22% 19,538 17,893,559
2024-07-09 9.1 9.15 8.82 9.13 +0.88% 24,440 22,018,569
2024-07-08 9.52 9.52 8.97 9.05 -4.94% 34,885 31,931,770
2024-07-05 9.24 9.54 9.1 9.52 +3.03% 23,054 21,655,819
2024-07-04 9.68 9.75 9.21 9.24 -4.64% 27,752 26,018,018
2024-07-03 9.8 9.92 9.63 9.69 -1.22% 21,023 20,470,552
2024-07-02 9.82 9.89 9.68 9.81 +0.72% 19,152 18,807,737
2024-07-01 9.6 9.79 9.41 9.74 +1.78% 28,463 27,321,905
2024-06-28 9.5 9.87 9.5 9.57 +0.95% 32,309 31,331,074
2024-06-27 10.08 10.08 9.47 9.48 -8.93% 45,198 43,927,303
2024-06-26 10.01 10.47 9.94 10.41 +3.69% 28,169 28,805,653
2024-06-25 10.01 10.16 9.93 10.04 +0.8% 18,793 18,851,479
2024-06-24 10.4 10.41 9.92 9.96 -4.78% 25,283 25,452,223
2024-06-21 10.32 10.58 10.23 10.46 +1.45% 18,801 19,628,906
2024-06-20 10.44 10.65 10.3 10.31 -1.43% 21,039 21,936,485
2024-06-19 10.56 10.69 10.44 10.46 -0.95% 12,385 13,031,465
2024-06-18 10.49 10.6 10.38 10.56 +0.28% 11,889 12,531,091
2024-06-17 10.62 10.67 10.41 10.53 -0.85% 14,392 15,169,026
2024-06-14 10.72 10.72 10.49 10.62 -0.28% 17,252 18,299,591
2024-06-13 10.75 10.8 10.56 10.65 -1.02% 16,874 17,990,672
2024-06-12 10.55 10.8 10.5 10.76 +1.8% 18,205 19,477,883
2024-06-11 10.59 10.7 10.29 10.57 -0.28% 22,727 23,758,226
2024-06-07 10.22 10.77 10.22 10.6 +3.62% 29,028 30,621,432
2024-06-06 10.8 10.85 10.1 10.23 -5.28% 41,142 42,617,714
2024-06-05 10.95 11.1 10.75 10.8 -1.01% 19,711 21,535,813
2024-06-04 11.06 11.06 10.81 10.91 -1.36% 24,691 26,901,694
2024-06-03 11.58 11.58 10.97 11.06 -3.91% 23,085 25,790,254
2024-05-31 11.32 11.56 11.32 11.51 +1.59% 15,975 18,329,523
2024-05-30 11.32 11.56 11.26 11.33 -1.39% 15,932 18,103,891
2024-05-29 11.45 11.6 11.35 11.49 -0.17% 11,496 13,214,114
2024-05-28 11.48 11.65 11.31 11.51 -0.26% 18,208 21,009,011
2024-05-27 11.55 11.61 11.32 11.54 +0.17% 22,800 26,086,592
2024-05-24 11.62 11.8 11.52 11.52 -0.78% 15,752 18,268,639
2024-05-23 12.08 12.08 11.56 11.61 -3.65% 22,108 25,934,843
2024-05-22 12.2 12.29 11.99 12.05 -0.58% 20,127 24,381,794
2024-05-21 12.16 12.24 11.98 12.12 -0.33% 19,070 23,087,126
2024-05-20 12.08 12.27 12.07 12.16 +1% 23,745 28,855,937
2024-05-17 11.99 12.22 11.91 12.04 -0.58% 36,176 43,538,604
2024-05-16 12.76 12.86 12.03 12.11 -2.42% 48,836 59,995,167
2024-05-15 12.16 12.43 12.01 12.41 +2.14% 30,241 37,169,424
2024-05-14 12.04 12.25 12.02 12.15 +0.91% 27,829 33,810,794
2024-05-13 12.44 12.48 11.96 12.04 -3.91% 29,641 35,979,795
2024-05-10 12.7 12.76 12.46 12.53 -1.26% 20,645 25,914,667
2024-05-09 12.3 12.76 12.26 12.69 +2.26% 33,978 42,926,057
2024-05-08 12.3 12.51 12.11 12.41 +0.65% 29,502 36,414,649
2024-05-07 12.09 12.38 12.05 12.33 +1.57% 26,121 32,015,171
2024-05-06 12.29 12.41 12.01 12.14 +0.33% 40,169 48,854,461
2024-04-30 11.91 12.18 11.74 12.1 +1.6% 34,220 41,059,488
2024-04-29 11.51 12.01 11.51 11.91 +3.57% 28,242 33,455,923
2024-04-26 11.29 11.54 11.21 11.5 +1.95% 36,061 41,163,334
2024-04-25 11.18 11.58 11.15 11.28 +0.71% 31,323 35,556,679
2024-04-24 11.03 11.2 10.85 11.2 +2% 19,084 21,128,200
2024-04-23 10.69 11.05 10.61 10.98 +2.81% 17,229 18,696,336
2024-04-22 10.55 10.78 10.26 10.68 +1.14% 18,580 19,674,312
2024-04-19 10.5 10.81 10.42 10.56 -0.28% 17,853 18,875,633
2024-04-18 10.71 10.8 10.52 10.59 -2.22% 22,217 23,686,183
2024-04-17 9.96 10.83 9.96 10.83 +9.73% 30,108 31,630,738
2024-04-16 10.7 10.7 9.85 9.87 -8.1% 31,751 32,081,871
2024-04-15 11.4 11.5 10.54 10.74 -6.2% 31,132 33,951,445
2024-04-12 11.75 11.78 11.4 11.45 -2.14% 14,629 16,915,533
2024-04-11 11.58 11.85 11.47 11.7 +0.52% 20,750 24,324,254
2024-04-10 12.12 12.12 11.51 11.64 -4.04% 24,706 28,996,237
2024-04-09 11.72 12.13 11.69 12.13 +3.68% 24,279 29,010,442
2024-04-08 12.27 12.27 11.68 11.7 -4.65% 30,430 36,273,524
2024-04-03 12.31 12.45 12.13 12.27 -1.21% 26,874 33,010,421
2024-04-02 12.42 12.5 12.28 12.42 -0.32% 31,687 39,258,809
2024-04-01 12.3 12.46 12.1 12.46 +1.05% 60,947 74,785,525
2024-03-29 12.34 12.44 12.06 12.33 -0.08% 37,174 45,513,445
2024-03-28 11.74 12.51 11.6 12.34 +5.29% 53,984 65,994,140
2024-03-27 12.11 12.2 11.7 11.72 -3.06% 30,228 36,068,621
2024-03-26 12.26 12.4 11.82 12.09 -1.63% 48,807 58,921,148
2024-03-25 13.07 13.33 12.26 12.29 -6.61% 67,986 85,950,185
2024-03-22 13.09 13.41 12.71 13.16 -0.9% 81,913 106,839,844
2024-03-21 12.78 14.14 12.63 13.28 +3.43% 125,684 168,356,888
2024-03-20 12.4 13.09 12.18 12.84 +3.22% 97,587 123,584,712
2024-03-19 11.96 12.88 11.91 12.44 +2.98% 86,858 107,775,914
2024-03-18 11.8 12.08 11.71 12.08 +2.63% 40,070 47,638,457
2024-03-15 11.62 11.79 11.47 11.77 +1.47% 30,574 35,546,969
2024-03-14 11.75 12.18 11.44 11.6 -0.85% 38,684 45,515,644
2024-03-13 11.7 11.75 11.55 11.7 +0.09% 26,829 31,279,945
2024-03-12 11.53 11.85 11.49 11.69 +1.56% 39,132 45,756,369
2024-03-11 11.1 11.53 11.1 11.51 +3.69% 40,341 45,944,042
2024-03-08 10.97 11.14 10.91 11.1 +0.91% 23,853 26,365,685
2024-03-07 11.18 11.33 11 11 -1.17% 28,562 31,843,795
2024-03-06 11.14 11.27 10.97 11.13 -0.09% 24,283 27,022,592
2024-03-05 11.43 11.58 11.12 11.14 -3.05% 30,533 34,483,774
2024-03-04 11.46 11.65 11.21 11.49 +0.09% 33,810 38,668,225
2024-03-01 11.24 11.51 11.22 11.48 +2.14% 44,741 50,739,706
2024-02-29 10.84 11.33 10.79 11.24 +2.18% 52,090 57,937,549
2024-02-28 12.01 12.24 10.98 11 -8.18% 80,040 93,343,539
2024-02-27 11.63 11.99 11.51 11.98 +2.04% 53,751 63,436,297
2024-02-26 11.37 11.97 11.37 11.74 +1.82% 62,194 72,718,369
2024-02-23 11.11 11.56 11.04 11.53 +3.78% 62,305 70,126,983
2024-02-22 10.83 11.14 10.83 11.11 +1.55% 64,982 71,546,024
2024-02-21 10.75 11.26 10.71 10.94 +0.37% 65,859 72,532,165
2024-02-20 10.75 10.99 10.62 10.9 -0.55% 50,816 55,131,859
2024-02-19 11.08 11.4 10.73 10.96 -3.35% 84,609 92,581,132
2024-02-08 9.44 11.34 9.13 11.34 +20% 135,598 137,493,784
2024-02-07 9.33 9.63 8.98 9.45 +1.72% 112,047 103,016,859
2024-02-06 8.91 9.76 8.31 9.29 +1.42% 95,527 85,294,016
2024-02-05 10.29 10.32 8.89 9.16 -12.34% 81,720 77,230,675
2024-02-02 11.22 11.42 10.07 10.45 -6.28% 52,854 56,551,506
2024-02-01 11.39 11.57 11.01 11.15 -2.19% 55,852 62,994,954
2024-01-31 12.02 12.12 11.37 11.4 -5.39% 42,868 50,125,077
2024-01-30 12.48 12.49 11.95 12.05 -7.73% 58,950 72,301,796
2024-01-29 13.44 13.68 13.01 13.06 -2.61% 29,199 38,618,083
2024-01-26 13.4 13.72 13.25 13.41 +0.6% 33,446 45,172,121
2024-01-25 12.86 13.35 12.74 13.33 +3.82% 31,937 41,915,044
2024-01-24 12.7 12.84 12.33 12.84 +1.74% 36,844 46,533,175
2024-01-23 12.8 12.94 12.39 12.62 -2.02% 43,607 54,998,250
2024-01-22 13.86 13.94 12.76 12.88 -7.8% 35,149 46,748,915
2024-01-19 14.18 14.24 13.93 13.97 -1.06% 21,363 30,054,178
2024-01-18 14.47 14.49 13.77 14.12 -2.69% 27,996 39,260,278
2024-01-17 14.82 14.95 14.47 14.51 -2.09% 20,623 30,399,726
2024-01-16 15.1 15.1 14.7 14.82 -0.94% 21,293 31,665,307
2024-01-15 14.84 15.11 14.71 14.96 +0.47% 22,914 34,222,532
2024-01-12 15.15 15.27 14.85 14.89 -2.23% 20,019 30,156,600
2024-01-11 15.11 15.32 14.99 15.23 +1.33% 17,194 26,064,703
2024-01-10 15.18 15.36 14.96 15.03 -1.44% 19,084 28,865,939
2024-01-09 15.36 15.48 15.08 15.25 -0.2% 18,819 28,757,258
2024-01-08 15.59 15.68 15.26 15.28 -2.92% 26,907 41,549,922
2024-01-05 16.04 16.19 15.6 15.74 -2.72% 28,280 44,807,653
2024-01-04 16.07 16.27 15.87 16.18 +0.94% 29,710 47,872,038
2024-01-03 16.04 16.29 15.93 16.03 -0.5% 28,331 45,585,841
2024-01-02 16 16.2 15.82 16.11 +0.56% 34,594 55,455,459

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

ч▓╛ш╛╛шВбф╗╜ 600577

2024年至今

ц┤ЫхЗпшВбф╗╜ 603829

2022-2023两年

ч╛ЪщФРхИ╢шНп 600285

2024年一季度

х╣┐х║╖чФЯхМЦ 300804

近期数据

щХ┐щЭТчзСцКА 001324

2023年全年

хИйцЙмшКпчЙЗ 688135

近期数据

ш╡ЫшЕ╛шВбф╗╜ 603283

近三个月

ц│ХчЛощ╛Щ 605318

2024年至今

хеец│░чФЯчЙй 688606

2024年至今

ц▓│щТвш╡Дц║Р 000923

2024年一季度

热门概念板块

虚拟现实
数字经济

щЗСхНбцЩ║шГ╜ (300349)

2023年全年
5G通信

х╣┐хТМщАЪ (300638)

2022-2023两年
元宇宙
生物医药

цЩ║щгЮчФЯчЙй (300122)

2023年全年
区块链

ч╜Схо┐чзСцКА (300017)

近期数据
光伏产业
大数据

ц╡╖щЗПцХ░цНо (603138)

2024年一季度

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