хоЙш┐кшЛП 600299

数据更新至:

添加到对比分析

10.95 0.00%

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

10.95
0% 0
11
开盘价
11.01
最高价
10.88
最低价
47,566
成交量
数据更新至: 2025-03-25

技术指标

10.99
MA5 (5日均线)
10.97
MA10 (10日均线)
10.82
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 11.01 10.88 10.95 0% 47,566 52,001,578
2025-03-24 11.07 11.09 10.84 10.95 -0.36% 91,638 100,333,681
2025-03-21 10.93 11.04 10.89 10.99 +0.46% 90,774 99,556,149
2025-03-20 11.18 11.18 10.91 10.94 -1.71% 98,942 108,701,025
2025-03-19 11.15 11.23 11.06 11.13 0% 117,417 130,605,579
2025-03-18 11.11 11.2 11.02 11.13 +0.36% 130,083 144,805,318
2025-03-17 11 11.14 10.93 11.09 +1.46% 180,357 199,353,715
2025-03-14 10.85 10.95 10.76 10.93 +0.83% 148,766 161,675,733
2025-03-13 10.81 10.89 10.74 10.84 +0.74% 119,413 129,224,480
2025-03-12 10.8 10.92 10.73 10.76 +0.09% 138,871 150,169,516
2025-03-11 10.54 10.8 10.47 10.75 +1.42% 138,241 147,856,180
2025-03-10 10.77 10.77 10.53 10.6 -1.03% 108,282 114,896,210
2025-03-07 10.62 10.83 10.52 10.71 +0.85% 149,161 159,685,824
2025-03-06 10.68 10.69 10.49 10.62 +0.38% 133,549 141,089,360
2025-03-05 10.76 10.76 10.53 10.58 -1.76% 101,052 107,017,381
2025-03-04 10.75 10.86 10.63 10.77 +0.75% 174,155 186,965,498
2025-03-03 10.32 10.76 10.32 10.69 +3.38% 244,616 259,408,594
2025-02-28 10.87 10.88 10.29 10.34 -3.99% 283,471 296,409,690
2025-02-27 10.82 10.87 10.7 10.77 -0.37% 141,466 152,318,842
2025-02-26 10.82 10.86 10.67 10.81 +0.46% 151,649 162,943,214
2025-02-25 10.89 10.89 10.72 10.76 -1.65% 105,512 114,017,266
2025-02-24 11.05 11.1 10.91 10.94 -0.55% 110,542 121,743,477
2025-02-21 11.14 11.22 10.95 11 -1.26% 125,958 139,147,315
2025-02-20 11.14 11.2 11.07 11.14 0% 83,297 92,854,869
2025-02-19 11.17 11.28 11.13 11.14 -0.45% 93,251 104,266,286
2025-02-18 11.3 11.41 11.14 11.19 -0.89% 97,164 109,601,449
2025-02-17 11.15 11.32 11.06 11.29 +1.26% 130,840 146,918,433
2025-02-14 11.2 11.26 11.08 11.15 -0.36% 99,367 110,624,107
2025-02-13 11.41 11.43 11.16 11.19 -2.1% 124,325 139,775,996
2025-02-12 11.6 11.68 11.39 11.43 -1.8% 121,816 139,652,294
2025-02-11 11.28 11.8 11.28 11.64 +3.28% 188,763 218,504,365
2025-02-10 11.42 11.55 11.18 11.27 -1.31% 158,466 179,361,515
2025-02-07 11.45 11.56 11.3 11.42 -0.26% 127,867 146,472,796
2025-02-06 11.3 11.45 11.23 11.45 0% 136,217 154,811,053
2025-02-05 11.9 11.93 11.37 11.45 -2.39% 200,738 231,580,514
2025-01-27 11.58 11.84 11.54 11.73 +0.86% 114,792 134,569,695
2025-01-24 11.59 11.85 11.54 11.63 -0.26% 107,259 124,878,580
2025-01-23 11.73 11.83 11.62 11.66 -0.51% 84,543 98,960,346
2025-01-22 11.6 11.77 11.49 11.72 +0.17% 70,941 82,602,999
2025-01-21 11.65 11.78 11.48 11.7 +0.17% 75,697 87,905,667
2025-01-20 11.74 11.95 11.56 11.68 -1.02% 88,442 103,315,704
2025-01-17 11.52 11.83 11.52 11.8 +1.72% 81,107 94,813,759
2025-01-16 11.77 11.95 11.55 11.6 -0.51% 99,957 117,218,795
2025-01-15 12.05 12.2 11.62 11.66 -3.4% 118,542 140,919,202
2025-01-14 11.53 12.07 11.46 12.07 +3.78% 110,954 131,493,762
2025-01-13 11.57 11.85 11.51 11.63 -0.17% 94,386 110,051,354
2025-01-10 11.45 11.9 11.41 11.65 +1.92% 100,563 117,484,468
2025-01-09 11.31 11.54 11.17 11.43 +0.7% 79,564 90,840,150
2025-01-08 11.52 11.55 11.08 11.35 -2.07% 90,625 102,416,153
2025-01-07 11.5 11.7 11.42 11.59 +0.35% 111,735 129,619,533
2025-01-06 11.79 11.88 11.41 11.55 -2.12% 119,467 139,076,668
2025-01-03 12.17 12.3 11.72 11.8 -2.16% 144,867 173,888,126
2025-01-02 12.49 12.54 11.97 12.06 -3.9% 221,630 271,695,018
2024-12-31 12.39 12.85 12.33 12.55 +1.46% 230,891 290,485,475
2024-12-30 12.02 12.44 11.96 12.37 +3.51% 165,518 203,342,967
2024-12-27 11.74 11.99 11.62 11.95 +3.64% 120,678 142,951,628
2024-12-26 11.61 11.72 11.52 11.53 -0.43% 60,033 69,664,321
2024-12-25 11.52 11.62 11.28 11.58 +0.87% 74,204 85,270,121
2024-12-24 11.15 11.5 11.11 11.48 +3.52% 104,564 119,106,580
2024-12-23 11.21 11.35 11.09 11.09 -0.18% 67,910 76,005,973
2024-12-20 11.09 11.17 11.03 11.11 +0.18% 38,667 42,904,465
2024-12-19 11.09 11.13 10.98 11.09 -0.54% 43,107 47,636,222
2024-12-18 11.17 11.35 11.13 11.15 -0.45% 49,659 55,792,053
2024-12-17 11.3 11.34 11.11 11.2 -0.53% 68,694 77,107,497
2024-12-16 11.41 11.67 11.21 11.26 -1.23% 113,311 129,009,536
2024-12-13 11.22 11.65 11.16 11.4 +0.97% 181,075 205,806,096
2024-12-12 11.21 11.52 11.14 11.29 +0.62% 105,377 119,645,318
2024-12-11 11.1 11.37 11.07 11.22 +1.36% 72,621 81,778,415
2024-12-10 11.3 11.51 11.03 11.07 -0.72% 90,677 101,546,508
2024-12-09 11.1 11.35 11.07 11.15 +0.63% 80,518 90,280,649
2024-12-06 10.99 11.13 10.93 11.08 +0.91% 51,153 56,579,057
2024-12-05 11.01 11.06 10.89 10.98 +0.18% 48,751 53,515,631
2024-12-04 11.05 11.12 10.86 10.96 -0.9% 57,264 62,833,985
2024-12-03 11.06 11.14 10.92 11.06 0% 53,089 58,471,879
2024-12-02 10.86 11.1 10.77 11.06 +2.41% 104,584 114,876,168
2024-11-29 10.75 10.94 10.68 10.8 +0.93% 58,783 63,642,246
2024-11-28 10.8 10.88 10.66 10.7 -0.47% 60,506 65,084,012
2024-11-27 10.75 10.78 10.46 10.75 -0.28% 69,412 73,765,879
2024-11-26 10.87 10.9 10.74 10.78 -0.83% 40,727 44,024,257
2024-11-25 10.75 11.01 10.71 10.87 +0.83% 61,983 67,475,776
2024-11-22 11.26 11.31 10.78 10.78 -4.43% 91,830 101,100,360
2024-11-21 11.26 11.35 11.17 11.28 +0.18% 53,864 60,569,705
2024-11-20 11.29 11.37 11.2 11.26 -0.09% 65,322 73,590,180
2024-11-19 11.21 11.33 11.05 11.27 +0.71% 85,831 96,234,979
2024-11-18 11.14 11.48 11.12 11.19 +0.45% 120,015 135,622,231
2024-11-15 11.1 11.26 11.1 11.14 -0.18% 64,093 71,708,236
2024-11-14 11.33 11.41 11.14 11.16 -1.33% 66,597 74,874,848
2024-11-13 11.27 11.42 11.15 11.31 +0.35% 70,633 79,544,442
2024-11-12 11.43 11.55 11.2 11.27 -1.49% 97,169 110,501,236
2024-11-11 11.7 11.7 11.41 11.44 -1.21% 97,764 112,399,469
2024-11-08 12 12.06 11.47 11.58 -2.36% 116,267 135,476,733
2024-11-07 11.91 12.07 11.78 11.86 +0.08% 101,677 121,128,001
2024-11-06 11.72 12.02 11.71 11.85 +1.11% 101,916 121,149,011
2024-11-05 11.56 11.75 11.43 11.72 +1.47% 117,890 137,008,539
2024-11-04 11.16 11.56 11.06 11.55 +3.77% 134,459 153,909,163
2024-11-01 10.99 11.29 10.95 11.13 +1.37% 143,067 159,241,039
2024-10-31 11.14 11.16 10.76 10.98 -0.63% 105,704 115,363,915
2024-10-30 11.05 11.25 10.95 11.05 +0.27% 93,624 103,528,887
2024-10-29 11.5 11.53 10.97 11.02 -4.01% 121,247 135,535,724
2024-10-28 11.71 11.73 11.44 11.48 -1.37% 86,532 100,088,920
2024-10-25 11.75 11.75 11.52 11.64 -1.02% 72,154 83,858,186
2024-10-24 11.66 11.83 11.63 11.76 +0.26% 56,340 66,201,647
2024-10-23 11.41 11.81 11.41 11.73 +2.45% 92,862 108,334,843
2024-10-22 11.01 11.54 10.97 11.45 +3.9% 119,037 134,933,326
2024-10-21 11.12 11.18 10.78 11.02 -0.18% 92,041 100,999,754
2024-10-18 11.02 11.25 10.9 11.04 +0.73% 118,277 131,257,577
2024-10-17 11.33 11.35 10.93 10.96 -2.75% 89,720 99,844,769
2024-10-16 11.4 11.49 11.19 11.27 -1.14% 68,880 78,054,216
2024-10-15 11.69 11.7 11.4 11.4 -2.31% 85,249 98,329,812
2024-10-14 11.65 11.75 11.51 11.67 +0.78% 95,377 110,895,289
2024-10-11 11.65 11.78 11.38 11.58 -0.6% 102,474 118,858,952
2024-10-10 11.56 11.87 11.36 11.65 +0.87% 141,131 164,762,017
2024-10-09 11.85 11.98 11.29 11.55 -2.53% 192,420 223,584,385
2024-10-08 12.4 12.4 11.3 11.85 +4.96% 226,917 268,513,492
2024-09-30 10.93 11.37 10.73 11.29 +6.51% 222,985 247,164,686
2024-09-27 10.68 10.75 10.45 10.6 +2.42% 67,161 71,135,364
2024-09-26 10.05 10.36 10.01 10.35 +2.78% 81,864 83,248,532
2024-09-25 10.18 10.44 10.03 10.07 -1.08% 79,600 81,641,165
2024-09-24 9.8 10.24 9.72 10.18 +4.52% 75,842 76,260,950
2024-09-23 9.76 9.86 9.69 9.74 -0.1% 51,048 49,937,344
2024-09-20 10.15 10.33 9.71 9.75 -4.69% 78,536 77,264,655
2024-09-19 10.07 10.35 10.06 10.23 +1.09% 58,086 59,252,458
2024-09-18 9.89 10.14 9.82 10.12 +1.91% 69,634 69,705,981
2024-09-13 9.98 10.08 9.92 9.93 -0.6% 39,775 39,735,803
2024-09-12 9.91 10.09 9.83 9.99 -0.4% 51,287 51,240,733
2024-09-11 9.95 10.1 9.91 10.03 0% 39,449 39,533,805
2024-09-10 10.17 10.18 9.91 10.03 -0.4% 53,152 53,208,278
2024-09-09 10.09 10.25 10.03 10.07 -0.79% 46,836 47,403,207
2024-09-06 10.17 10.31 10.14 10.15 -0.29% 57,745 59,064,485
2024-09-05 10.14 10.25 10.11 10.18 +0.59% 65,770 67,025,660
2024-09-04 10.23 10.33 10.1 10.12 -1.17% 70,651 71,988,137
2024-09-03 10.19 10.35 10.12 10.24 +0.49% 68,321 70,140,478
2024-09-02 10.1 10.35 10.04 10.19 -0.29% 117,988 120,780,291
2024-08-30 10.65 10.68 10.16 10.22 -3.49% 143,702 148,235,181
2024-08-29 10.61 10.68 10.47 10.59 0% 57,719 60,996,530
2024-08-28 10.57 10.74 10.53 10.59 -0.28% 42,452 45,108,605
2024-08-27 10.67 10.75 10.57 10.62 -0.47% 50,391 53,679,539
2024-08-26 10.55 10.71 10.53 10.67 +0.38% 42,655 45,337,299
2024-08-23 10.63 10.79 10.57 10.63 -0.56% 38,699 41,250,416
2024-08-22 10.67 10.78 10.64 10.69 -0.28% 37,129 39,761,310
2024-08-21 10.62 10.75 10.62 10.72 +0.19% 35,749 38,272,840
2024-08-20 10.7 10.83 10.64 10.7 -0.93% 46,688 49,964,730
2024-08-19 10.72 10.9 10.68 10.8 +0.56% 43,053 46,479,217
2024-08-16 10.86 10.89 10.7 10.74 -1.38% 55,695 59,925,811
2024-08-15 10.74 11.08 10.73 10.89 +1.4% 78,384 85,566,930
2024-08-14 10.97 11.01 10.68 10.74 -2.1% 77,002 82,912,166
2024-08-13 10.82 10.99 10.82 10.97 +0.37% 52,862 57,655,670
2024-08-12 10.9 11 10.8 10.93 0% 59,447 64,812,956
2024-08-09 11.19 11.2 10.88 10.93 -2.58% 102,642 112,468,292
2024-08-08 11.09 11.36 10.97 11.22 +3.22% 170,759 190,822,266
2024-08-07 10.87 10.95 10.78 10.87 -0.09% 52,897 57,573,290
2024-08-06 10.82 10.98 10.76 10.88 +1.59% 72,548 78,835,243
2024-08-05 11.1 11.16 10.67 10.71 -3.77% 132,787 143,795,211
2024-08-02 11.21 11.36 11.09 11.13 -1.07% 100,346 112,529,772
2024-08-01 11.22 11.41 11.15 11.25 +0.54% 115,582 130,452,696
2024-07-31 10.88 11.19 10.79 11.19 +2.85% 114,931 127,358,803
2024-07-30 10.88 10.94 10.7 10.88 +0.55% 55,963 60,607,810
2024-07-29 10.88 10.89 10.72 10.82 -0.46% 63,775 68,990,600
2024-07-26 10.75 10.88 10.6 10.87 +1.3% 61,761 66,623,852
2024-07-25 10.63 10.82 10.49 10.73 +0.09% 106,421 113,467,116
2024-07-24 10.79 10.89 10.66 10.72 -1.02% 135,373 145,800,726
2024-07-23 10.95 11.05 10.8 10.83 -1.55% 100,488 109,901,269
2024-07-22 10.92 11.22 10.88 11 +0.73% 140,392 154,716,715
2024-07-19 10.95 11.04 10.85 10.92 -0.36% 105,001 114,966,353
2024-07-18 10.76 10.98 10.67 10.96 +1.2% 112,235 121,918,169
2024-07-17 10.7 10.9 10.68 10.83 +1.21% 112,946 122,024,057
2024-07-16 10.7 10.94 10.56 10.7 -0.93% 147,517 157,408,216
2024-07-15 10.7 10.89 10.59 10.8 +0.93% 212,738 229,016,942
2024-07-12 10.16 10.77 10.05 10.7 +5.42% 222,614 234,704,074
2024-07-11 9.87 10.2 9.7 10.15 +3.05% 190,589 190,745,483
2024-07-10 10.08 10.16 9.58 9.85 +0.31% 194,615 191,295,633
2024-07-09 9.55 9.82 9.51 9.82 +3.04% 67,503 65,380,268
2024-07-08 9.64 9.75 9.51 9.53 -1.55% 61,173 58,741,999
2024-07-05 9.57 9.72 9.47 9.68 +1.15% 60,254 57,679,304
2024-07-04 9.74 9.76 9.52 9.57 -1.64% 50,197 48,342,331
2024-07-03 9.79 9.94 9.69 9.73 -0.41% 67,825 66,538,278
2024-07-02 10.08 10.08 9.73 9.77 -2.59% 86,516 85,323,844
2024-07-01 9.57 10.08 9.57 10.03 +3.4% 89,652 88,826,616
2024-06-28 9.65 9.84 9.57 9.7 +0.52% 61,789 60,072,881
2024-06-27 9.78 9.8 9.6 9.65 -1.33% 61,543 59,512,204
2024-06-26 9.62 9.8 9.58 9.78 +0.31% 88,462 85,840,648
2024-06-25 9.75 9.88 9.62 9.75 +2.31% 87,387 85,326,626
2024-06-24 9.55 9.71 9.49 9.53 -1.65% 52,080 49,946,764
2024-06-21 9.64 9.78 9.59 9.69 +0.73% 47,034 45,656,381
2024-06-20 9.8 9.84 9.57 9.62 -1.64% 54,825 53,082,604
2024-06-19 9.94 9.95 9.76 9.78 -1.11% 43,465 42,745,154
2024-06-18 9.82 9.95 9.73 9.89 +0.41% 62,004 61,129,022
2024-06-17 9.8 9.89 9.6 9.85 +1.23% 83,749 82,282,049
2024-06-14 9.63 9.82 9.52 9.73 -0.51% 100,509 96,990,385
2024-06-13 9.86 9.93 9.7 9.78 -1.11% 73,213 71,645,252
2024-06-12 9.95 10.07 9.85 9.89 -0.4% 74,421 74,116,913
2024-06-11 9.96 9.99 9.86 9.93 -0.3% 62,847 62,384,374
2024-06-07 10.01 10.03 9.87 9.96 +0.1% 65,304 64,937,252
2024-06-06 9.97 10.12 9.91 9.95 0% 80,000 79,988,498
2024-06-05 10.08 10.15 9.95 9.95 -0.9% 57,584 57,686,675
2024-06-04 9.93 10.07 9.83 10.04 +1.01% 84,960 84,821,702
2024-06-03 9.97 10.06 9.81 9.94 +0.4% 102,911 102,522,342
2024-05-31 10 10.14 9.87 9.9 -1.2% 66,608 66,300,127
2024-05-30 9.96 10.18 9.94 10.02 +0.6% 57,719 58,048,860
2024-05-29 9.93 10.04 9.91 9.96 -0.1% 44,582 44,488,015
2024-05-28 10.01 10.12 9.95 9.97 -0.89% 51,511 51,604,420
2024-05-27 9.97 10.06 9.88 10.06 +1.41% 63,373 63,170,140
2024-05-24 9.94 10.08 9.85 9.92 +0.51% 78,039 77,801,213
2024-05-23 9.9 10.01 9.81 9.87 -1.4% 89,124 88,203,416
2024-05-22 10.16 10.2 10 10.01 -0.6% 80,040 80,732,736
2024-05-21 10.39 10.39 10.01 10.07 -0.69% 88,549 89,688,209
2024-05-20 10.36 10.44 10.12 10.14 -0.98% 122,065 125,341,254
2024-05-17 10.09 10.25 10.07 10.24 +1.79% 96,593 98,190,976
2024-05-16 10.06 10.16 10.01 10.06 +0.4% 116,196 117,284,737
2024-05-15 10.05 10.15 9.93 10.02 -0.5% 80,572 80,860,406
2024-05-14 10.07 10.18 10.04 10.07 -0.59% 87,336 88,224,321
2024-05-13 10.11 10.24 10.04 10.13 -0.78% 82,628 83,790,888
2024-05-10 10.13 10.4 10.12 10.21 +0.79% 110,747 113,569,279
2024-05-09 10.05 10.21 10.04 10.13 -0.2% 110,016 111,537,942
2024-05-08 10.2 10.22 10.06 10.15 -0.29% 108,255 109,704,525
2024-05-07 10.1 10.23 9.92 10.18 -0.2% 187,578 188,888,641
2024-05-06 10.06 10.25 9.7 10.2 +2.2% 251,778 252,718,670
2024-04-30 9.79 10.17 9.74 9.98 +2.78% 230,418 229,957,144
2024-04-29 9.27 9.78 9.2 9.71 +4.75% 208,595 199,581,603
2024-04-26 9.9 9.97 9.05 9.27 -2.52% 215,538 200,987,115
2024-04-25 9.31 9.58 9.25 9.51 +2.48% 85,871 81,338,308
2024-04-24 9.22 9.28 9.11 9.28 +0.87% 47,486 43,785,924
2024-04-23 9.3 9.37 9.19 9.2 -0.76% 72,981 67,605,346
2024-04-22 9.27 9.43 9.15 9.27 +0.76% 80,444 74,879,820
2024-04-19 8.98 9.25 8.98 9.2 +1.77% 66,203 60,875,071
2024-04-18 9.07 9.19 8.99 9.04 -0.33% 53,038 48,171,763
2024-04-17 8.95 9.2 8.94 9.07 +0.89% 72,316 65,605,486
2024-04-16 9.11 9.45 8.95 8.99 -2.49% 97,626 89,161,766
2024-04-15 9.12 9.31 9.01 9.22 +0.33% 66,396 61,110,055
2024-04-12 9.1 9.29 9.1 9.19 +0.33% 40,522 37,239,795
2024-04-11 9.11 9.28 9.02 9.16 +1.1% 69,953 64,222,556
2024-04-10 9.17 9.17 9.03 9.06 -0.22% 54,489 49,584,457
2024-04-09 8.93 9.19 8.93 9.08 +0.22% 70,768 64,325,871
2024-04-08 9.17 9.25 9.03 9.06 -0.55% 69,965 64,117,839
2024-04-03 9.04 9.12 9 9.11 +1.33% 53,815 48,853,473
2024-04-02 8.89 9.03 8.86 8.99 +1.12% 67,313 60,414,158
2024-04-01 8.71 8.94 8.67 8.89 +3.01% 92,040 81,344,876
2024-03-29 8.4 8.65 8.37 8.63 +3.11% 48,878 41,797,065
2024-03-28 8.2 8.49 8.2 8.37 +0.48% 40,674 34,150,540
2024-03-27 8.43 8.55 8.31 8.33 -0.95% 41,366 34,729,684
2024-03-26 8.45 8.52 8.29 8.41 -0.36% 35,722 29,969,331
2024-03-25 8.4 8.63 8.37 8.44 +0.24% 49,565 42,106,402
2024-03-22 8.55 8.55 8.38 8.42 -1.52% 30,293 25,565,744
2024-03-21 8.6 8.64 8.49 8.55 -0.35% 30,101 25,694,239
2024-03-20 8.62 8.62 8.55 8.58 0% 29,185 25,060,070
2024-03-19 8.64 8.68 8.57 8.58 -0.58% 27,937 24,056,404
2024-03-18 8.53 8.64 8.53 8.63 +1.17% 50,872 43,664,067
2024-03-15 8.47 8.53 8.4 8.53 +0.47% 27,389 23,203,396
2024-03-14 8.55 8.59 8.45 8.49 -0.59% 33,449 28,504,835
2024-03-13 8.68 8.68 8.47 8.54 -1.39% 36,518 31,188,939
2024-03-12 8.67 8.71 8.57 8.66 +0.35% 37,821 32,656,685
2024-03-11 8.49 8.63 8.46 8.63 +2.01% 34,641 29,640,640
2024-03-08 8.41 8.53 8.4 8.46 +0.36% 35,164 29,736,338
2024-03-07 8.49 8.59 8.42 8.43 -0.47% 36,268 30,836,247
2024-03-06 8.54 8.6 8.45 8.47 -1.17% 39,276 33,406,981
2024-03-05 8.53 8.59 8.5 8.57 +0.23% 35,792 30,592,392
2024-03-04 8.64 8.64 8.49 8.55 -1.04% 41,337 35,291,767
2024-03-01 8.69 8.69 8.52 8.64 -0.23% 49,214 42,413,332
2024-02-29 8.35 8.66 8.31 8.66 +3.1% 64,777 55,497,237
2024-02-28 8.54 8.84 8.4 8.4 -1.18% 92,298 79,380,456
2024-02-27 8.2 8.52 8.18 8.5 +3.03% 63,265 52,928,370
2024-02-26 8.23 8.33 8.19 8.25 +0.12% 55,397 45,800,785
2024-02-23 8.31 8.32 8.13 8.24 -1.2% 61,426 50,429,311
2024-02-22 8.49 8.5 8.2 8.34 -2.46% 91,376 76,009,261
2024-02-21 8.18 8.65 8.05 8.55 +5.69% 142,145 120,824,985
2024-02-20 8.04 8.14 7.92 8.09 +0.62% 51,960 42,043,792
2024-02-19 8.09 8.13 7.89 8.04 -0.86% 93,135 74,733,357
2024-02-08 7.88 8.35 7.85 8.11 +1.12% 137,415 111,985,493
2024-02-07 7.32 8.02 7.26 8.02 +10.01% 159,161 125,168,402
2024-02-06 6.73 7.35 6.64 7.29 +8% 82,956 58,319,096
2024-02-05 6.9 7.01 6.45 6.75 -3.16% 94,456 63,760,782
2024-02-02 7.28 7.4 6.76 6.97 -4.52% 64,310 45,545,747
2024-02-01 7.67 7.67 7.26 7.3 -2.41% 52,463 38,748,624
2024-01-31 7.68 7.76 7.48 7.48 -1.84% 45,767 34,760,277
2024-01-30 7.75 7.89 7.59 7.62 -3.18% 31,095 24,170,312
2024-01-29 8.07 8.14 7.83 7.87 -1.75% 41,343 33,023,176
2024-01-26 7.92 8.1 7.85 8.01 +1.14% 39,747 31,816,501
2024-01-25 7.54 7.92 7.45 7.92 +6.45% 65,269 50,466,326
2024-01-24 7.47 7.54 7.23 7.44 -0.13% 50,530 37,371,789
2024-01-23 7.49 7.54 7.19 7.45 -1.19% 58,280 43,076,471
2024-01-22 7.85 7.89 7.47 7.54 -3.95% 50,022 38,525,174
2024-01-19 7.96 8.03 7.82 7.85 -1.75% 33,346 26,395,347
2024-01-18 8.02 8.09 7.71 7.99 -0.99% 58,884 46,379,396
2024-01-17 8.24 8.26 8.06 8.07 -1.71% 29,546 24,146,879
2024-01-16 8.24 8.32 8.16 8.21 -0.85% 29,836 24,539,946
2024-01-15 8.21 8.32 8.21 8.28 +0.49% 28,777 23,804,307
2024-01-12 8.16 8.3 8.15 8.24 +0.61% 23,909 19,739,253
2024-01-11 8.09 8.22 8.08 8.19 +0.99% 25,522 20,818,419
2024-01-10 8.09 8.17 8.02 8.11 0% 29,882 24,224,710
2024-01-09 8.11 8.18 7.99 8.11 +0.5% 33,165 26,849,726
2024-01-08 8.14 8.21 8.07 8.07 -1.34% 30,718 24,957,725
2024-01-05 8.27 8.3 8.15 8.18 -0.73% 34,203 28,133,997
2024-01-04 8.31 8.45 8.22 8.24 -0.72% 57,327 47,609,369
2024-01-03 8.15 8.32 8.11 8.3 +1.97% 58,400 48,303,978
2024-01-02 8 8.18 7.97 8.14 +1.75% 56,138 45,631,368

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

чзСхНОцОзшВб 603161

2024年一季度

ф╕ЬцЦ╣чФЯчЙй 688298

2022-2023两年

хИЫц║РшВбф╗╜ 300703

2023年全年

хНОф╛ЭчзСцКА 688071

近半年

хФРц║РчФ╡ц░Ф 300789

2023年全年

STшзВхЕ╕ 688287

2024年一季度

щЬНшО▒ц▓Г 688682

2024年一季度

хНГчж╛хС│ф╕Ъ 603027

2024年一季度

хНзщ╛ЩчФ╡щй▒ 600580

2022-2023两年

ф╣ЭчЙзчОЛ 601566

近期数据

热门概念板块

大数据

STщ╣ПхНЪ (600804)

2022-2023两年
生物医药

хдНцШЯхМ╗шНп (600196)

近半年
虚拟现实
云计算

ф╕нчзСхИЫш╛╛ (300496)

近期数据
新能源汽车

хоПхПСшВбф╗╜ (600885)

近半年
数字经济

хНОшГЬхдйцИР (600410)

2024年至今
5G通信

х╣┐хТМщАЪ (300638)

2024年至今
半导体

ф╕ншКпхЫ╜щЩЕ (688981)

近半年

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