х┐ЧчЙ╣цЦ░цЭР 300986

数据更新至:

添加到对比分析

18.88 -1.72%

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

18.88
-1.72% -0.33
19.31
开盘价
19.88
最高价
18.76
最低价
93,669
成交量
数据更新至: 2025-03-25

技术指标

19.68
MA5 (5日均线)
20.31
MA10 (10日均线)
18.52
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 19.31 19.88 18.76 18.88 -1.72% 93,669 181,828,819
2025-03-24 19.2 19.35 18.6 19.21 -0.93% 105,359 200,423,729
2025-03-21 19.6 20.05 19.05 19.39 -3.44% 142,093 276,444,619
2025-03-20 20.35 20.94 20.01 20.08 -3.65% 127,391 260,250,158
2025-03-19 20.11 21.3 19.6 20.84 +2.56% 220,685 449,841,563
2025-03-18 20.82 21.4 19.8 20.32 -5.05% 242,330 495,184,134
2025-03-17 21.54 22.5 20.76 21.4 +1.18% 249,385 534,963,807
2025-03-14 20.81 21.7 20.03 21.15 -2.94% 290,312 605,908,539
2025-03-13 21.42 22.85 20.33 21.79 +8.52% 323,514 685,361,674
2025-03-12 19.5 21.28 18.66 20.08 +6.7% 293,608 586,987,497
2025-03-11 17.74 18.99 17.4 18.82 +3.75% 164,242 297,456,079
2025-03-10 18.36 19.23 18.09 18.14 +4.43% 186,000 344,376,079
2025-03-07 16.22 17.78 16.22 17.37 +6.83% 199,370 342,109,059
2025-03-06 15.69 17.11 15.53 16.26 +4.57% 185,332 305,334,908
2025-03-05 14.8 15.62 14.5 15.55 +1.7% 144,799 217,242,792
2025-03-04 16.55 17 15.09 15.29 -1.16% 189,281 298,706,443
2025-03-03 16.38 16.39 15.22 15.47 -2.46% 99,499 156,477,905
2025-02-28 16.89 17.26 15.7 15.86 -5.37% 107,620 174,001,105
2025-02-27 17.43 17.7 16.18 16.76 -5.95% 103,835 175,891,479
2025-02-26 16.61 17.99 16.61 17.82 +6.07% 132,324 231,990,321
2025-02-25 16.52 17.37 16.33 16.8 +0.84% 86,993 147,616,791
2025-02-24 16.52 16.99 16.34 16.66 +0.54% 72,749 120,935,077
2025-02-21 16.47 16.82 15.9 16.57 +0.61% 104,925 173,325,158
2025-02-20 15.9 17.38 15.23 16.47 +9.15% 179,930 296,129,545
2025-02-19 13.35 15.09 13.09 15.09 +13.46% 108,906 156,361,917
2025-02-18 13.64 13.81 13.18 13.3 -2.56% 34,257 46,122,673
2025-02-17 13.78 13.79 13.53 13.65 -1.02% 37,785 51,508,361
2025-02-14 13.81 14.1 13.73 13.79 -0.22% 34,701 48,119,501
2025-02-13 14.4 14.46 13.72 13.82 -1.92% 35,540 49,612,283
2025-02-12 13.99 14.25 13.8 14.09 +0.71% 41,102 57,793,828
2025-02-11 14.59 14.6 13.9 13.99 -4.18% 60,714 85,694,594
2025-02-10 13.62 14.87 13.6 14.6 +7.27% 140,890 203,907,439
2025-02-07 13.55 14 13.4 13.61 -0.37% 73,618 100,532,545
2025-02-06 12.44 13.68 12.32 13.66 +10.07% 101,293 133,488,168
2025-02-05 13.17 13.17 12.3 12.41 -3.5% 59,386 75,168,698
2025-01-27 13.1 13.38 12.74 12.86 -1.83% 38,584 50,263,100
2025-01-24 12.44 13.25 12.17 13.1 +6.5% 67,151 85,558,895
2025-01-23 12.49 12.67 12.29 12.3 +0.33% 31,174 38,920,722
2025-01-22 12.22 12.46 12.13 12.26 -1.37% 24,472 30,033,655
2025-01-21 12.55 12.61 12.14 12.43 -1.27% 39,969 49,328,158
2025-01-20 12.52 12.59 11.99 12.59 +2.03% 40,907 50,728,849
2025-01-17 11.95 12.44 11.71 12.34 +1.98% 45,374 55,541,526
2025-01-16 11.98 12.29 11.9 12.1 +0.83% 49,491 59,928,824
2025-01-15 11.54 12.44 11.54 12 +3.63% 59,573 71,588,718
2025-01-14 11.26 11.59 11.25 11.58 +2.93% 26,308 30,144,694
2025-01-13 11 11.37 10.72 11.25 +1.72% 28,574 31,843,454
2025-01-10 11.48 11.56 11.06 11.06 -2.81% 17,154 19,384,964
2025-01-09 11.33 11.59 11.29 11.38 0% 17,534 20,076,006
2025-01-08 11.35 11.59 11.01 11.38 -0.61% 20,651 23,375,931
2025-01-07 11.17 11.47 11.1 11.45 +2.51% 21,404 24,237,512
2025-01-06 11.06 11.33 10.53 11.17 +0.45% 31,052 34,418,537
2025-01-03 11.46 11.82 11.01 11.12 -3.81% 37,245 42,483,432
2025-01-02 12.04 12.3 11.45 11.56 -4.78% 46,385 54,915,138
2024-12-31 12.41 12.58 12.11 12.14 -1.86% 15,649 19,243,664
2024-12-30 12.54 12.54 12.2 12.37 -1.51% 17,437 21,554,007
2024-12-27 12.48 12.72 12.41 12.56 +0.96% 15,809 19,929,172
2024-12-26 12.25 12.65 12.25 12.44 +0.57% 18,292 22,822,687
2024-12-25 12.75 12.84 12.19 12.37 -2.98% 20,921 25,898,521
2024-12-24 12.6 12.97 12.58 12.75 +1.27% 16,500 21,045,783
2024-12-23 13.06 13.25 12.57 12.59 -4.48% 27,769 35,705,557
2024-12-20 12.88 13.54 12.74 13.18 +3.45% 30,498 40,085,728
2024-12-19 12.7 12.81 12.39 12.74 +0.47% 20,547 25,897,983
2024-12-18 13.03 13.03 12.6 12.68 -1.4% 22,936 29,249,680
2024-12-17 13.29 13.49 12.75 12.86 -3.81% 34,909 45,434,873
2024-12-16 13.45 13.6 13.25 13.37 -0.67% 31,417 42,186,152
2024-12-13 13.77 13.99 13.41 13.46 -2.75% 29,788 40,645,874
2024-12-12 13.38 13.87 13.34 13.84 +2.9% 40,656 55,388,987
2024-12-11 13.27 13.65 13.2 13.45 +0.75% 27,890 37,534,422
2024-12-10 13.78 14.09 13.31 13.35 -0.3% 59,059 80,690,500
2024-12-09 13.12 13.47 12.87 13.39 +2.76% 49,258 64,909,546
2024-12-06 12.77 13.25 12.72 13.03 +2.12% 41,519 54,262,028
2024-12-05 12.64 12.8 12.6 12.76 +0.63% 20,996 26,651,059
2024-12-04 12.95 13.07 12.57 12.68 -2.98% 28,072 35,806,657
2024-12-03 12.94 13.08 12.8 13.07 +0.69% 26,519 34,431,845
2024-12-02 12.55 13.13 12.54 12.98 +3.34% 38,584 49,821,498
2024-11-29 12.43 13.01 12.33 12.56 +1.54% 34,987 44,132,871
2024-11-28 12.45 12.72 12.3 12.37 -0.64% 25,809 32,344,953
2024-11-27 12.4 12.5 11.95 12.45 +0.89% 32,851 40,231,303
2024-11-26 12.37 12.59 12.3 12.34 -0.72% 22,095 27,470,166
2024-11-25 12.3 12.68 12.25 12.43 +0.89% 35,781 44,543,222
2024-11-22 12.77 12.99 12.32 12.32 -3.9% 29,726 37,647,510
2024-11-21 12.63 12.9 12.57 12.82 +0.71% 26,854 34,228,544
2024-11-20 12.8 12.98 12.6 12.73 +0.08% 30,223 38,730,038
2024-11-19 12.58 12.72 12.26 12.72 +2.5% 32,733 40,811,884
2024-11-18 12.81 12.96 12.08 12.41 -3.12% 64,357 79,741,450
2024-11-15 13.11 13.4 12.8 12.81 -2.29% 30,810 40,317,838
2024-11-14 13.43 13.49 12.99 13.11 -2.38% 43,720 57,670,512
2024-11-13 13.38 13.54 13 13.43 +0.22% 43,628 58,030,950
2024-11-12 14.03 14.16 13.33 13.4 -5.1% 70,969 96,947,821
2024-11-11 14.05 14.15 13.78 14.12 +0.57% 57,718 80,464,163
2024-11-08 14.47 14.53 13.91 14.04 -2.43% 64,742 91,685,636
2024-11-07 14.58 15.07 14.15 14.39 -1.3% 98,481 143,819,811
2024-11-06 14.14 14.67 13.89 14.58 +2.82% 81,077 115,969,714
2024-11-05 13.69 14.26 13.39 14.18 +3.43% 82,911 114,785,256
2024-11-04 13.1 13.74 12.78 13.71 +5.95% 88,533 118,415,962
2024-11-01 13.15 13.4 12.68 12.94 -2.85% 80,370 104,661,349
2024-10-31 12.86 13.97 12.86 13.32 +3.98% 125,040 168,437,462
2024-10-30 12.59 13.1 12.54 12.81 +2.32% 70,842 90,868,532
2024-10-29 13 13.28 12.47 12.52 -5.44% 96,150 122,901,761
2024-10-28 13.5 13.5 12.76 13.24 +0.3% 115,587 150,621,782
2024-10-25 12.03 13.58 11.95 13.2 +8.02% 148,380 189,493,832
2024-10-24 12.79 12.99 12.15 12.22 +0.08% 133,435 167,110,807
2024-10-23 12.02 12.8 12 12.21 +1.92% 96,687 119,578,731
2024-10-22 11.96 12.29 11.72 11.98 +0.25% 70,597 84,951,742
2024-10-21 12.3 12.95 11.71 11.95 -2.53% 99,992 121,095,329
2024-10-18 9.91 12.51 9.91 12.26 +2.34% 129,494 154,446,483
2024-10-17 11.24 12.56 10.82 11.98 +6.58% 132,250 157,818,284
2024-10-16 10.46 11.28 10.32 11.24 +6.54% 81,841 90,516,931
2024-10-15 11.1 11.29 10.55 10.55 -4.95% 59,088 64,259,376
2024-10-14 10.43 11.25 10.3 11.1 +6.22% 57,790 62,834,845
2024-10-11 10.47 10.6 9.89 10.45 0% 51,114 52,517,275
2024-10-10 10.17 10.85 9.98 10.45 +3.57% 75,144 78,455,606
2024-10-09 11.46 11.46 10.07 10.09 -15.28% 102,414 108,842,075
2024-10-08 12.96 13.08 10.8 11.91 +8.77% 142,301 167,672,341
2024-09-30 10.2 11.22 9.75 10.95 +17.11% 154,994 162,006,044
2024-09-27 8.41 9.77 8.41 9.35 +13.47% 122,252 110,308,905
2024-09-26 7.75 8.35 7.67 8.24 +6.32% 78,309 63,393,503
2024-09-25 7.85 7.94 7.68 7.75 +0.52% 43,424 33,937,753
2024-09-24 7.47 7.75 7.44 7.71 +4.05% 36,538 27,781,238
2024-09-23 7.39 7.48 7.29 7.41 +0.54% 16,904 12,537,230
2024-09-20 7.4 7.41 7.29 7.37 -0.67% 19,103 14,031,628
2024-09-19 7.17 7.45 7.17 7.42 +3.2% 26,506 19,509,923
2024-09-18 7.23 7.32 6.99 7.19 -0.28% 21,768 15,489,822
2024-09-13 7.26 7.37 7.21 7.21 -0.96% 19,414 14,097,970
2024-09-12 7.4 7.54 7.28 7.28 0% 22,356 16,474,093
2024-09-11 7.35 7.39 7.25 7.28 -0.82% 16,307 11,914,130
2024-09-10 7.23 7.42 7.14 7.34 +1.66% 36,246 26,351,905
2024-09-09 7.14 7.37 7.08 7.22 -0.14% 38,353 27,740,869
2024-09-06 7.6 7.65 7.22 7.23 -1.77% 52,806 39,109,782
2024-09-05 7.34 7.45 7.32 7.36 +0.55% 26,923 19,834,041
2024-09-04 7.46 7.55 7.28 7.32 -2.66% 26,446 19,579,290
2024-09-03 7.5 7.67 7.32 7.52 -0.13% 33,590 25,102,583
2024-09-02 7.86 7.94 7.46 7.53 -5.28% 63,570 48,695,329
2024-08-30 7.93 8.09 7.76 7.95 +0.63% 60,778 48,373,564
2024-08-29 7.53 8.03 7.53 7.9 -1.13% 54,260 42,293,280
2024-08-28 7.86 8.55 7.83 7.99 +2.83% 81,740 66,389,073
2024-08-27 7.55 7.8 7.5 7.77 +2.37% 37,684 28,872,044
2024-08-26 7.81 7.94 7.52 7.59 -3.56% 56,124 43,270,855
2024-08-23 7.93 8.19 7.8 7.87 -1.75% 39,697 31,680,908
2024-08-22 7.83 8.18 7.73 8.01 +1.91% 43,504 34,619,975
2024-08-21 7.9 8.04 7.77 7.86 -1.5% 30,931 24,323,480
2024-08-20 8.19 8.19 7.71 7.98 -3.39% 57,778 45,696,649
2024-08-19 8.15 8.46 7.93 8.26 +0.36% 81,015 66,016,704
2024-08-16 7.73 8.39 7.58 8.23 +5.51% 100,790 80,265,597
2024-08-15 7.7 7.98 7.7 7.8 -3.58% 80,154 62,578,604
2024-08-14 7.23 8.6 7.19 8.09 +12.52% 109,725 87,631,209
2024-08-13 7.04 7.2 6.92 7.19 +2.42% 16,528 11,727,170
2024-08-12 7.18 7.3 7 7.02 -2.09% 17,653 12,488,572
2024-08-09 7.19 7.41 7.16 7.17 0% 21,860 15,921,996
2024-08-08 7.08 7.24 7.05 7.17 +0.56% 14,961 10,693,171
2024-08-07 7.09 7.15 7 7.13 +0.85% 15,969 11,316,338
2024-08-06 6.93 7.09 6.89 7.07 +2.61% 18,791 13,199,402
2024-08-05 6.94 7.16 6.89 6.89 -1.85% 16,593 11,641,458
2024-08-02 7.06 7.24 7 7.02 -1.68% 18,884 13,426,004
2024-08-01 7.12 7.29 7.08 7.14 +0.28% 30,724 22,079,413
2024-07-31 6.91 7.14 6.82 7.12 +3.34% 25,089 17,582,605
2024-07-30 6.77 6.92 6.71 6.89 +1.77% 17,208 11,793,477
2024-07-29 6.75 6.79 6.62 6.77 -0.44% 15,347 10,326,325
2024-07-26 6.9 6.9 6.72 6.8 0% 22,017 14,964,012
2024-07-25 6.7 6.99 6.6 6.8 +1.49% 27,459 18,610,243
2024-07-24 6.74 6.82 6.59 6.7 -1.47% 21,159 14,136,957
2024-07-23 6.8 6.92 6.69 6.8 +0.29% 17,556 11,969,893
2024-07-22 6.75 6.81 6.61 6.78 +1.04% 13,165 8,853,192
2024-07-19 6.64 6.9 6.5 6.71 +0.9% 25,822 17,284,131
2024-07-18 6.58 6.68 6.39 6.65 +0.76% 26,103 16,956,803
2024-07-17 6.62 6.69 6.51 6.6 +0.15% 15,624 10,321,361
2024-07-16 6.62 6.64 6.51 6.59 -0.15% 17,897 11,772,939
2024-07-15 6.79 6.83 6.5 6.6 -2.8% 21,422 14,123,869
2024-07-12 6.84 6.98 6.73 6.79 -0.59% 22,157 15,156,069
2024-07-11 6.75 6.87 6.67 6.83 +3.17% 20,360 13,811,294
2024-07-10 6.74 6.76 6.54 6.62 -2.5% 26,978 17,884,570
2024-07-09 6.6 6.82 6.36 6.79 +2.57% 31,805 20,924,338
2024-07-08 6.89 6.89 6.57 6.62 -2.93% 18,512 12,314,285
2024-07-05 6.65 6.88 6.54 6.82 +2.1% 18,644 12,563,530
2024-07-04 7.07 7.07 6.63 6.68 -3.61% 23,330 15,754,958
2024-07-03 6.93 7.05 6.91 6.93 -0.43% 16,723 11,635,448
2024-07-02 6.98 7.06 6.76 6.96 +0.29% 17,459 12,160,123
2024-07-01 6.79 6.99 6.75 6.94 +2.51% 21,080 14,502,780
2024-06-28 6.93 6.95 6.74 6.77 -0.88% 19,613 13,426,384
2024-06-27 6.89 7.08 6.79 6.83 -0.58% 24,191 16,684,547
2024-06-26 6.64 6.89 6.51 6.87 +3.46% 20,076 13,502,717
2024-06-25 6.5 6.75 6.47 6.64 +2.95% 27,204 17,959,332
2024-06-24 6.75 6.75 6.38 6.45 -4.87% 42,340 27,537,155
2024-06-21 7.06 7.06 6.72 6.78 -0.59% 20,302 13,942,741
2024-06-20 7 7.06 6.81 6.82 -2.85% 23,352 16,149,259
2024-06-19 7.04 7.13 6.97 7.02 +0.14% 24,073 16,941,884
2024-06-18 7.05 7.09 6.88 7.01 +2.34% 28,028 19,537,576
2024-06-17 6.93 6.95 6.79 6.85 -2% 32,133 22,060,561
2024-06-14 7.54 7.63 6.88 6.99 -1.41% 45,896 32,218,620
2024-06-13 7.2 7.21 7.02 7.09 -0.84% 25,713 18,267,269
2024-06-12 7.12 7.21 6.98 7.15 +1.85% 24,784 17,700,708
2024-06-11 7.02 7.18 6.79 7.02 -0.99% 35,514 24,689,175
2024-06-07 6.85 7.14 6.81 7.09 +3.2% 34,431 24,062,544
2024-06-06 7.22 7.31 6.73 6.87 -4.85% 41,855 28,988,944
2024-06-05 7.6 7.6 7.2 7.22 -3.6% 32,269 23,515,793
2024-06-04 7.85 7.89 7.3 7.49 -3.85% 40,800 30,524,922
2024-06-03 8.12 8.13 7.72 7.79 -3.71% 36,647 28,791,050
2024-05-31 8.21 8.27 8.03 8.09 +0.37% 20,287 16,452,117
2024-05-30 8.23 8.4 8.04 8.06 -1.95% 27,448 22,320,225
2024-05-29 8.11 8.45 8.04 8.22 +1.73% 32,543 26,949,203
2024-05-28 8.27 8.27 8.05 8.08 -2.3% 23,148 18,774,151
2024-05-27 8.2 8.32 8.03 8.27 +0.36% 31,853 25,920,244
2024-05-24 8.39 8.45 8.23 8.24 -1.67% 32,019 26,599,804
2024-05-23 8.75 8.75 8.35 8.38 -4.34% 42,458 36,038,641
2024-05-22 8.64 8.89 8.56 8.76 +1.04% 53,840 47,026,182
2024-05-21 8.8 9.14 8.6 8.67 -1.81% 59,723 52,397,600
2024-05-20 9.27 9.28 8.75 8.83 -4.75% 112,737 100,395,528
2024-05-17 8.6 9.33 8.42 9.27 +8.17% 99,375 88,279,622
2024-05-16 8.3 8.67 8.28 8.57 +4.77% 53,644 45,760,589
2024-05-15 8.1 8.39 7.94 8.18 +1.11% 29,022 23,808,524
2024-05-14 7.9 8.14 7.9 8.09 +2.15% 31,469 25,360,787
2024-05-13 8.3 8.3 7.86 7.92 -4.23% 45,141 35,966,991
2024-05-10 8.46 8.82 8.25 8.27 -3.16% 39,285 32,962,216
2024-05-09 8.14 8.64 8.14 8.54 +4.91% 49,727 41,979,149
2024-05-08 8.39 8.39 8.06 8.14 -2.63% 32,393 26,479,667
2024-05-07 8.47 8.47 8.13 8.36 +0.24% 47,926 39,559,483
2024-05-06 8.07 8.37 8.06 8.34 +5.3% 48,292 39,671,384
2024-04-30 8.1 8.15 7.78 7.92 -1.25% 44,089 35,015,557
2024-04-29 7.5 8.07 7.42 8.02 +7.36% 57,367 45,033,698
2024-04-26 7.53 7.57 7.21 7.47 -0.4% 43,772 32,490,094
2024-04-25 7.39 7.56 7.3 7.5 +1.63% 32,206 24,096,098
2024-04-24 7.34 7.54 7.15 7.38 +1.65% 43,329 31,870,251
2024-04-23 6.88 7.36 6.76 7.26 +4.76% 66,552 47,772,493
2024-04-22 7.01 7.08 6.71 6.93 -1.28% 41,631 28,707,674
2024-04-19 7.16 7.24 6.96 7.02 -1.82% 41,909 29,593,240
2024-04-18 7.3 7.35 7.03 7.15 -2.05% 55,683 39,899,321
2024-04-17 6.8 7.3 6.72 7.3 +9.61% 89,402 63,668,763
2024-04-16 7.31 7.31 6.4 6.66 -9.26% 105,558 71,304,946
2024-04-15 8.36 8.39 7 7.34 -12.31% 122,891 92,779,364
2024-04-12 8.62 9.22 8.36 8.37 -1.53% 55,947 48,419,289
2024-04-11 8.45 8.66 8.28 8.5 -0.47% 35,323 30,008,378
2024-04-10 8.95 8.95 8.37 8.54 -4.58% 48,284 41,378,858
2024-04-09 8.67 8.95 8.63 8.95 +3.23% 40,518 35,771,543
2024-04-08 9.27 9.3 8.65 8.67 -6.47% 60,125 53,489,481
2024-04-03 9.36 9.38 9.02 9.27 +0.11% 42,757 39,221,554
2024-04-02 9.19 9.34 9.14 9.26 +0.87% 57,020 52,724,681
2024-04-01 8.9 9.24 8.9 9.18 +3.38% 63,578 57,745,462
2024-03-29 8.58 9.47 8.58 8.88 +3.74% 74,546 66,526,776
2024-03-28 8.3 8.69 8.26 8.56 +4.14% 42,078 35,814,008
2024-03-27 8.7 8.78 8.22 8.22 -5.52% 43,921 37,244,222
2024-03-26 8.56 8.76 8.45 8.7 +1.87% 41,664 35,833,426
2024-03-25 8.92 8.96 8.5 8.54 -4.26% 45,413 39,672,992
2024-03-22 9.2 9.22 8.83 8.92 -3.15% 42,610 38,308,670
2024-03-21 9.34 9.43 9.03 9.21 -0.97% 33,854 31,165,229
2024-03-20 9.18 9.34 9.07 9.3 +1.64% 36,262 33,447,006
2024-03-19 9.22 9.25 9.01 9.15 +0.11% 38,378 35,178,187
2024-03-18 8.97 9.18 8.76 9.14 +2.58% 53,142 47,875,235
2024-03-15 8.75 8.92 8.58 8.91 +1.71% 39,504 34,640,654
2024-03-14 8.81 8.96 8.54 8.76 -0.57% 45,888 40,284,371
2024-03-13 8.95 9.1 8.62 8.81 -1.12% 57,094 50,294,254
2024-03-12 8.59 9.04 8.35 8.91 +5.32% 67,900 58,945,431
2024-03-11 8.26 8.52 8.25 8.46 +2.42% 39,712 33,320,413
2024-03-08 8.28 8.4 8.02 8.26 -0.24% 43,222 35,435,268
2024-03-07 8.34 8.58 8.22 8.28 +0.36% 53,956 45,285,642
2024-03-06 8.15 8.42 8.04 8.25 +1.48% 36,302 29,771,339
2024-03-05 8.47 8.51 8.11 8.13 -3.1% 40,500 33,445,091
2024-03-04 8.73 8.76 8.08 8.39 -3.12% 74,178 61,835,643
2024-03-01 8.7 8.79 8.38 8.66 +0.7% 58,795 50,527,280
2024-02-29 8.2 8.7 8.12 8.6 +3.24% 68,529 58,108,820
2024-02-28 9.41 9.81 8.25 8.33 -11% 99,528 90,174,244
2024-02-27 9.29 9.39 9.02 9.36 +0.54% 69,172 63,685,356
2024-02-26 8.94 9.54 8.89 9.31 +5.08% 73,797 68,120,187
2024-02-23 8.49 8.98 8.4 8.86 +5.73% 62,299 54,192,439
2024-02-22 8.17 8.38 8.04 8.38 +3.46% 47,424 39,015,738
2024-02-21 7.72 8.49 7.58 8.1 +4.52% 68,046 55,155,007
2024-02-20 7.69 7.83 7.35 7.75 +0.65% 62,744 47,830,984
2024-02-19 6.99 7.75 6.99 7.7 +9.53% 118,887 88,576,984
2024-02-08 5.92 7.1 5.62 7.03 +18.75% 125,067 79,535,492
2024-02-07 6.92 6.97 5.62 5.92 -13.83% 125,404 77,980,343
2024-02-06 6.95 7.18 6.21 6.87 -3.65% 90,064 60,243,803
2024-02-05 8.83 8.83 7.07 7.13 -19.16% 87,029 65,170,855
2024-02-02 9.33 9.66 8.45 8.82 -5.67% 60,432 54,719,301
2024-02-01 9.68 9.71 9.22 9.35 -3.71% 48,633 45,760,157
2024-01-31 10.44 10.51 8.37 9.71 -7.17% 34,605 34,747,416
2024-01-30 11.01 11.01 10.44 10.46 -5% 24,331 26,041,217
2024-01-29 11.6 11.75 10.97 11.01 -3.93% 29,313 33,072,561
2024-01-26 11.34 11.65 11 11.46 +1.51% 32,635 37,401,972
2024-01-25 10.6 11.33 10.6 11.29 +5.81% 34,609 38,027,292
2024-01-24 10.48 10.7 10.18 10.67 +2.3% 34,990 36,674,414
2024-01-23 10.57 10.6 10.29 10.43 -1.42% 31,941 33,281,552
2024-01-22 11.22 11.38 10.4 10.58 -6.04% 38,237 41,880,805
2024-01-19 11.59 11.68 11.22 11.26 -2.76% 27,731 31,613,518
2024-01-18 11.63 11.74 11.25 11.58 -1.03% 29,593 34,044,288
2024-01-17 12.1 12.18 11.65 11.7 -3.86% 22,564 26,855,314
2024-01-16 12.16 12.3 11.93 12.17 +0.5% 26,415 31,947,843
2024-01-15 12.24 12.32 11.91 12.11 -1.54% 17,990 21,792,173
2024-01-12 12.28 12.62 12.2 12.3 -0.24% 28,239 35,096,785
2024-01-11 11.88 12.34 11.86 12.33 +3.09% 29,214 35,381,726
2024-01-10 12.13 12.25 11.91 11.96 -1.56% 22,644 27,294,399
2024-01-09 12.06 12.38 11.94 12.15 +1.42% 22,436 27,279,257
2024-01-08 12.22 12.33 11.98 11.98 -1.96% 18,931 22,906,289
2024-01-05 12.47 12.64 12.18 12.22 -1.21% 27,355 33,824,203
2024-01-04 12.6 12.68 12.31 12.37 -1.36% 35,414 43,958,972
2024-01-03 13.4 13.4 12.41 12.54 -0.79% 68,481 87,027,894
2024-01-02 12.83 12.86 12.51 12.64 -0.71% 20,351 25,678,282

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

хдйц╡╖щШ▓хКб 300008

2024年一季度

хдйцИРшЗкцОз 603085

近半年

ч┤лщЗСчЯ┐ф╕Ъ 601899

近半年

ф╕нщЫЖщЫЖхЫв 000039

近三个月

цШечзЛшИкчй║ 601021

近三个月

ц╡Щц▒Ящ╛ЩчЫЫ 600352

2023年全年

хНЪчЭ┐цХ░цНо 688229

2022-2023两年

щУБчзСш╜ищБУ 688569

近半年

хНЧцЦ╣ш╖пцЬ║ 603280

2022-2023两年

цШЯц╣ЦчзСцКА 600866

近半年

热门概念板块

医疗器械

чРЖщВжф╗кхЩи (300206)

2024年至今
5G通信

х╣┐хТМщАЪ (300638)

2024年一季度
云计算

ф╕нчзСхИЫш╛╛ (300496)

2023年全年
生物医药

цБТчСЮхМ╗шНп (600276)

2024年一季度
区块链
光伏产业

щАЪхиБшВбф╗╜ (600438)

近三个月
数字经济

щЗСхНбцЩ║шГ╜ (300349)

2024年至今
半导体

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