хЕЙф║СчзСцКА 688365

数据更新至:

添加到对比分析

14.23 -3.66%

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

14.23
-3.66% -0.54
14.72
开盘价
14.77
最高价
13.73
最低价
75,908
成交量
数据更新至: 2025-03-25

技术指标

14.78
MA5 (5日均线)
14.75
MA10 (10日均线)
15.15
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 14.72 14.77 13.73 14.23 -3.66% 75,908 108,222,008
2025-03-24 14.45 14.98 14.34 14.77 +2.29% 98,557 144,350,101
2025-03-21 15 15.15 14.4 14.44 -4.87% 98,755 144,863,382
2025-03-20 15.14 15.89 14.91 15.18 -0.65% 158,262 244,592,103
2025-03-19 14.8 15.37 14.65 15.28 +3.59% 147,011 220,201,472
2025-03-18 15 15.1 14.64 14.75 +1.03% 85,209 126,276,500
2025-03-17 14.66 14.69 14.38 14.6 -0.41% 90,750 131,813,914
2025-03-14 14.44 14.78 14.37 14.66 +1.38% 94,952 138,683,692
2025-03-13 15.05 15.15 14.28 14.46 -4.11% 128,774 187,837,277
2025-03-12 15.45 15.64 15.08 15.08 -0.79% 137,317 211,526,587
2025-03-11 14.86 15.26 14.85 15.2 -0.98% 107,639 162,153,721
2025-03-10 15.65 15.65 15.11 15.35 -2.42% 128,756 196,956,725
2025-03-07 16.72 16.72 15.5 15.73 -5.18% 263,100 423,324,156
2025-03-06 15.1 17.17 15.1 16.59 +11.94% 360,140 582,832,763
2025-03-05 14.7 14.92 14.25 14.82 +0.41% 144,151 210,992,851
2025-03-04 14.22 14.87 14.19 14.76 +1.58% 113,255 165,000,542
2025-03-03 14.99 15.16 14.27 14.53 -2.02% 135,982 199,837,658
2025-02-28 16.2 16.23 14.49 14.83 -10.5% 243,094 372,528,234
2025-02-27 17.13 17.13 16.12 16.57 -3.21% 228,163 378,410,589
2025-02-26 16.58 17.27 16.22 17.12 +4.65% 316,858 533,444,668
2025-02-25 15.7 16.58 15.7 16.36 +0.49% 220,873 358,262,552
2025-02-24 16.62 16.65 15.5 16.28 -2.1% 294,217 474,526,084
2025-02-21 17 17 16.1 16.63 +0.73% 316,373 526,858,514
2025-02-20 16.48 16.8 16.26 16.51 -1.43% 264,526 435,680,850
2025-02-19 16.13 17.16 15.8 16.75 +4.75% 354,431 586,279,818
2025-02-18 17 17.39 15.8 15.99 -8.52% 371,039 615,936,238
2025-02-17 19 19.33 17 17.48 -3.74% 453,583 816,311,514
2025-02-14 17.7 19.42 17.56 18.16 -1.04% 552,602 1,024,634,612
2025-02-13 17.28 19.5 16.4 18.35 +4.08% 636,894 1,124,268,888
2025-02-12 17.16 18.15 17.04 17.63 +2.74% 512,479 899,655,763
2025-02-11 18 19.71 17.04 17.16 -3.27% 796,018 1,450,429,624
2025-02-10 15 17.74 14.74 17.74 +20.03% 681,926 1,121,107,550
2025-02-07 14.87 15.49 14.3 14.78 -3.4% 573,183 850,527,130
2025-02-06 13.2 15.72 13 15.3 +14.61% 620,232 899,385,658
2025-02-05 12 13.59 12 13.35 +11.25% 470,783 603,986,415
2025-01-27 13 13.15 11.9 12 -2.91% 273,334 342,258,948
2025-01-24 12 12.47 11.82 12.36 +1.64% 254,549 309,690,222
2025-01-23 12 12.51 11.93 12.16 +0.66% 259,567 316,763,741
2025-01-22 12.2 12.53 11.9 12.08 -5.85% 276,114 337,374,682
2025-01-21 12.3 12.88 11.8 12.83 +4.14% 417,247 511,582,287
2025-01-20 13.1 13.38 12.12 12.32 -9.08% 575,121 730,742,959
2025-01-17 13.3 14.95 13.02 13.55 +8.75% 742,506 1,050,458,592
2025-01-16 12.58 13 12.11 12.46 -1.66% 297,833 373,114,047
2025-01-15 13.19 13.6 12.5 12.67 -0.24% 397,639 520,139,725
2025-01-14 11.82 12.75 11.55 12.7 +11.5% 326,881 399,773,504
2025-01-13 12.21 12.26 11.37 11.39 -8.66% 262,199 306,906,852
2025-01-10 13 13.49 12.31 12.47 -9.04% 394,995 510,548,123
2025-01-09 12.48 13.9 12.28 13.71 +7.78% 501,865 659,843,025
2025-01-08 12.39 13.38 12.16 12.72 +2.25% 436,857 556,383,755
2025-01-07 11.39 12.67 11.33 12.44 +6.42% 348,707 420,917,545
2025-01-06 11.51 11.92 10.8 11.69 +2.36% 318,421 366,417,815
2025-01-03 12.43 12.78 11.22 11.42 -10.78% 408,291 493,774,732
2025-01-02 12.4 13.55 11.83 12.8 +13.17% 618,485 789,271,779
2024-12-31 11.19 11.85 10.91 11.31 +1.71% 325,022 371,347,696
2024-12-30 11.6 11.66 11.08 11.12 -8.25% 348,398 392,967,337
2024-12-27 12.28 13.55 11.91 12.12 -4.27% 501,223 624,048,735
2024-12-26 13 13.5 12.27 12.66 +9.04% 569,333 731,461,045
2024-12-25 12.15 12.4 11.41 11.61 -10.49% 426,782 503,851,291
2024-12-24 12.33 13.48 11.52 12.97 +2.85% 615,343 766,838,694
2024-12-23 13.91 13.91 12.33 12.61 -9.28% 617,261 788,851,986
2024-12-20 12.66 13.9 12.27 13.9 +20.03% 831,895 1,104,236,804
2024-12-19 9.36 11.58 9.32 11.58 +20% 373,140 392,207,164
2024-12-18 9.5 9.91 9.29 9.65 +1.9% 131,211 125,987,071
2024-12-17 10.49 10.49 9.38 9.47 -9.72% 189,191 184,451,061
2024-12-16 10.26 10.57 10.01 10.49 +2.24% 174,480 181,079,260
2024-12-13 10.54 10.74 10.21 10.26 -3.75% 159,633 167,371,179
2024-12-12 10.92 11.15 10.3 10.66 -3.09% 245,349 261,282,582
2024-12-11 11.53 11.55 10.61 11 -6.38% 386,632 425,391,455
2024-12-10 10.48 11.79 9.79 11.75 +19.53% 474,367 516,602,392
2024-12-09 9.88 10.2 9.7 9.83 +0.92% 203,057 201,281,776
2024-12-06 9.74 10.06 9.29 9.74 +3.07% 206,753 199,712,307
2024-12-05 8.97 9.7 8.93 9.45 +5.47% 177,243 167,425,966
2024-12-04 9.16 9.25 8.86 8.96 -3.14% 87,115 78,852,448
2024-12-03 9.25 9.34 8.91 9.25 -0.11% 103,406 94,441,148
2024-12-02 9.06 9.35 8.97 9.26 +1.76% 111,454 102,911,051
2024-11-29 9.08 9.35 8.8 9.1 +1.11% 149,970 136,575,226
2024-11-28 9.07 9.27 8.92 9 +0.11% 132,064 119,791,484
2024-11-27 8.65 9.01 8.25 8.99 +3.81% 119,949 103,105,568
2024-11-26 9.05 9.19 8.64 8.66 -4.1% 120,862 107,634,953
2024-11-25 9.19 9.29 8.51 9.03 0% 144,661 127,701,648
2024-11-22 8.99 9.82 8.81 9.03 +0.67% 218,033 204,737,496
2024-11-21 8.96 9.15 8.81 8.97 0% 114,471 102,851,011
2024-11-20 8.5 8.99 8.47 8.97 +5.28% 131,244 115,182,514
2024-11-19 8.23 8.55 8.06 8.52 +3.65% 114,096 94,558,145
2024-11-18 9.03 9.1 8.16 8.22 -9.87% 171,347 143,860,285
2024-11-15 9.13 9.79 9.08 9.12 -0.44% 198,893 187,395,667
2024-11-14 9.68 9.74 9.14 9.16 -6.63% 215,820 204,103,437
2024-11-13 9.6 10.26 9.42 9.81 +6.75% 314,791 310,500,041
2024-11-12 9.51 9.54 9.05 9.19 -2.96% 135,796 126,368,436
2024-11-11 8.88 9.51 8.85 9.47 +5.22% 132,772 123,610,573
2024-11-08 9 9.21 8.88 9 +1.81% 123,495 111,905,698
2024-11-07 8.42 8.85 8.4 8.84 +4.37% 123,004 107,466,995
2024-11-06 8.49 8.77 8.42 8.47 -0.24% 100,031 85,963,430
2024-11-05 8.24 8.5 8.11 8.49 +3.79% 90,121 75,573,017
2024-11-04 7.88 8.19 7.8 8.18 +3.81% 78,245 63,020,701
2024-11-01 8.63 8.65 7.88 7.88 -8.48% 118,989 96,727,090
2024-10-31 8.41 8.67 8.28 8.61 +2.5% 89,405 76,084,300
2024-10-30 8.55 8.68 8.29 8.4 -1.87% 103,965 88,183,725
2024-10-29 8.95 8.95 8.5 8.56 -3.6% 111,512 97,271,447
2024-10-28 8.67 8.88 8.66 8.88 +2.42% 97,666 85,741,094
2024-10-25 8.43 8.76 8.43 8.67 +2.48% 70,297 60,602,166
2024-10-24 8.53 8.6 8.43 8.46 -1.63% 70,992 60,238,644
2024-10-23 8.57 8.79 8.48 8.6 -0.23% 90,662 78,603,616
2024-10-22 8.85 8.93 8.52 8.62 -2.6% 108,588 94,540,743
2024-10-21 8.94 9.14 8.6 8.85 +1.61% 148,215 131,416,204
2024-10-18 8.27 9.09 8.13 8.71 +4.81% 155,172 132,850,839
2024-10-17 8.16 8.62 8.16 8.31 +1.96% 125,302 105,105,569
2024-10-16 7.97 8.32 7.9 8.15 -0.24% 96,203 78,108,743
2024-10-15 8.19 8.61 8.13 8.17 -1.21% 151,745 127,477,180
2024-10-14 8.04 8.29 7.76 8.27 +3.89% 151,309 121,223,294
2024-10-11 8.79 8.83 7.86 7.96 -9.55% 206,329 170,858,186
2024-10-10 9.2 9.41 8.67 8.8 -2.76% 198,948 178,783,403
2024-10-09 9.68 10.4 9.05 9.05 -5.04% 331,276 322,674,303
2024-10-08 9.53 9.53 8.48 9.53 +20.03% 274,171 253,564,775
2024-09-30 6.94 7.99 6.94 7.94 +19.22% 211,946 157,815,229
2024-09-27 6.41 6.76 6.38 6.66 +4.88% 61,892 40,553,873
2024-09-26 6.18 6.35 6.06 6.35 +3.76% 66,387 41,370,758
2024-09-25 6.03 6.37 6.03 6.12 +2.17% 91,403 56,556,392
2024-09-24 5.81 6.01 5.72 5.99 +2.57% 70,428 41,337,354
2024-09-23 5.68 5.94 5.62 5.84 +1.74% 69,326 40,193,891
2024-09-20 5.64 5.78 5.64 5.74 +1.59% 52,139 29,888,537
2024-09-19 5.41 5.71 5.37 5.65 +5.02% 60,344 33,658,382
2024-09-18 5.52 5.59 5.27 5.38 -2.71% 54,562 29,279,193
2024-09-13 5.78 5.78 5.52 5.53 -3.49% 40,739 22,854,255
2024-09-12 5.64 5.81 5.63 5.73 +1.78% 48,742 27,988,567
2024-09-11 5.65 5.7 5.59 5.63 -0.88% 45,573 25,709,311
2024-09-10 5.48 5.73 5.38 5.68 +4.22% 75,174 41,717,090
2024-09-09 5.49 5.56 5.38 5.45 -1.27% 41,136 22,491,027
2024-09-06 5.8 5.8 5.51 5.52 -4.17% 41,709 23,381,949
2024-09-05 5.73 5.81 5.67 5.76 +1.77% 38,480 22,140,635
2024-09-04 5.7 5.75 5.64 5.66 -1.22% 40,945 23,308,750
2024-09-03 5.86 5.86 5.64 5.73 +0.35% 51,861 29,652,966
2024-09-02 5.88 5.95 5.7 5.71 -2.56% 45,405 26,465,551
2024-08-30 5.73 5.97 5.7 5.86 +2.27% 37,614 22,158,502
2024-08-29 5.54 5.76 5.49 5.73 +2.87% 35,695 20,197,315
2024-08-28 5.48 5.63 5.35 5.57 +1.83% 38,183 21,050,107
2024-08-27 5.59 5.7 5.47 5.47 -3.19% 38,173 21,271,089
2024-08-26 5.64 5.75 5.54 5.65 +1.25% 39,936 22,599,570
2024-08-23 5.54 5.71 5.46 5.58 +0.72% 38,392 21,430,959
2024-08-22 5.69 5.86 5.51 5.54 -2.12% 45,499 25,792,275
2024-08-21 5.68 5.84 5.65 5.66 -1.22% 33,915 19,454,826
2024-08-20 5.81 5.88 5.72 5.73 -1.72% 41,550 24,000,180
2024-08-19 5.86 5.99 5.74 5.83 -0.34% 44,129 25,830,264
2024-08-16 5.65 5.91 5.65 5.85 +3.36% 60,422 35,069,915
2024-08-15 5.43 5.78 5.38 5.66 +3.28% 50,166 28,317,897
2024-08-14 5.48 5.56 5.45 5.48 -0.18% 23,518 12,943,443
2024-08-13 5.43 5.49 5.34 5.49 +1.1% 25,623 13,931,063
2024-08-12 5.62 5.62 5.4 5.43 -2.51% 34,768 18,991,025
2024-08-09 5.67 5.75 5.54 5.57 -1.24% 32,520 18,315,896
2024-08-08 5.78 5.79 5.57 5.64 -2.25% 37,100 20,981,862
2024-08-07 5.77 5.86 5.68 5.77 +0.7% 40,558 23,476,219
2024-08-06 5.67 5.75 5.64 5.73 +2.32% 35,804 20,397,759
2024-08-05 5.83 5.9 5.6 5.6 -4.27% 44,892 25,842,421
2024-08-02 5.98 6.08 5.84 5.85 -2.99% 38,702 23,097,381
2024-08-01 5.99 6.07 5.96 6.03 +0.33% 41,259 24,873,444
2024-07-31 5.5 6.02 5.5 6.01 +4.89% 66,402 39,003,582
2024-07-30 5.62 5.77 5.58 5.73 +1.6% 32,399 18,426,947
2024-07-29 5.68 5.7 5.48 5.64 +0.36% 42,539 23,857,992
2024-07-26 5.48 5.64 5.48 5.62 +2.55% 38,184 21,341,668
2024-07-25 5.49 5.62 5.33 5.48 +0.55% 40,687 22,269,334
2024-07-24 5.65 5.66 5.42 5.45 -2.85% 46,998 25,898,377
2024-07-23 5.82 5.83 5.6 5.61 -2.6% 33,007 18,923,712
2024-07-22 5.64 5.84 5.63 5.76 +2.67% 54,333 31,280,405
2024-07-19 5.46 5.66 5.41 5.61 +2.56% 41,513 23,180,686
2024-07-18 5.51 5.53 5.3 5.47 -1.26% 39,947 21,592,522
2024-07-17 5.6 5.7 5.52 5.54 -1.25% 28,114 15,689,189
2024-07-16 5.56 5.67 5.51 5.61 +0.72% 33,348 18,686,264
2024-07-15 5.78 5.8 5.54 5.57 -3.3% 40,882 22,936,330
2024-07-12 5.86 5.94 5.76 5.76 -1.87% 38,426 22,425,483
2024-07-11 5.9 5.94 5.73 5.87 +3.71% 54,662 32,061,849
2024-07-10 5.69 5.82 5.61 5.66 -0.7% 30,915 17,669,270
2024-07-09 5.61 5.74 5.45 5.7 +1.6% 52,151 29,297,434
2024-07-08 5.81 5.86 5.55 5.61 -4.92% 53,459 30,234,516
2024-07-05 5.77 5.94 5.67 5.9 +2.25% 41,829 24,452,673
2024-07-04 6.01 6.1 5.77 5.77 -4.31% 55,698 32,787,116
2024-07-03 6.28 6.28 5.97 6.03 -2.43% 51,891 31,376,246
2024-07-02 5.92 6.28 5.92 6.18 +4.04% 70,350 43,525,183
2024-07-01 5.99 6.01 5.76 5.94 -1.33% 63,131 37,103,326
2024-06-28 6.17 6.25 6.01 6.02 -2.75% 52,700 32,330,912
2024-06-27 6.3 6.43 6.17 6.19 -2.83% 56,086 35,307,805
2024-06-26 5.88 6.37 5.83 6.37 +7.78% 64,709 39,729,665
2024-06-25 6.03 6.15 5.82 5.91 -1.83% 44,621 26,561,820
2024-06-24 6.39 6.39 5.99 6.02 -6.38% 60,702 37,101,444
2024-06-21 6.53 6.53 6.33 6.43 -1.68% 46,613 29,893,283
2024-06-20 6.57 6.82 6.5 6.54 -0.76% 70,579 46,834,246
2024-06-19 6.65 6.74 6.55 6.59 -0.45% 44,058 29,221,132
2024-06-18 6.47 6.7 6.43 6.62 +1.53% 43,391 28,746,527
2024-06-17 6.58 6.63 6.47 6.52 -1.06% 34,408 22,506,920
2024-06-14 6.69 6.69 6.54 6.59 -1.64% 39,183 25,866,256
2024-06-13 6.5 6.81 6.44 6.7 +3.08% 57,526 38,153,982
2024-06-12 6.44 6.56 6.38 6.5 +1.25% 51,905 33,762,676
2024-06-11 6.18 6.42 6.01 6.42 +3.22% 53,359 33,426,166
2024-06-07 6.02 6.26 6.02 6.22 +3.84% 63,050 38,996,204
2024-06-06 6.46 6.65 5.9 5.99 -7.7% 77,284 47,160,931
2024-06-05 6.55 6.64 6.47 6.49 -1.37% 52,481 34,432,390
2024-06-04 6.71 6.76 6.42 6.58 -3.09% 71,179 46,394,587
2024-06-03 7.08 7.08 6.7 6.79 -2.72% 54,757 37,408,192
2024-05-31 6.7 7.02 6.7 6.98 +3.41% 59,694 41,221,478
2024-05-30 6.81 6.83 6.63 6.75 -0.15% 38,949 26,202,912
2024-05-29 6.81 6.95 6.73 6.76 -0.73% 39,274 26,876,738
2024-05-28 6.9 7.02 6.71 6.81 -1.02% 44,434 30,525,761
2024-05-27 6.98 7.03 6.68 6.88 -0.58% 53,570 36,391,512
2024-05-24 7.14 7.15 6.9 6.92 -2.54% 40,360 28,255,117
2024-05-23 7.36 7.36 7.07 7.1 -3.14% 39,474 28,300,716
2024-05-22 7.25 7.35 7.08 7.33 +1.95% 42,853 31,047,959
2024-05-21 7.23 7.33 7.15 7.19 -1.37% 40,233 29,069,952
2024-05-20 7.6 7.64 7.24 7.29 -2.15% 57,552 42,417,006
2024-05-17 7.26 7.49 7.17 7.45 +2.48% 50,833 37,351,758
2024-05-16 7.08 7.36 7.07 7.27 +2.83% 54,168 39,236,543
2024-05-15 7 7.29 7 7.07 -1.12% 39,107 27,958,421
2024-05-14 7.08 7.24 7.01 7.15 +2.14% 39,546 28,272,036
2024-05-13 7.25 7.25 6.95 7 -3.58% 54,552 38,399,110
2024-05-10 7.57 7.59 7.23 7.26 -2.81% 39,558 29,044,937
2024-05-09 7.39 7.54 7.39 7.47 +0.67% 34,356 25,738,601
2024-05-08 7.77 7.77 7.38 7.42 -4.01% 55,849 41,786,133
2024-05-07 7.7 7.92 7.61 7.73 +1.71% 62,047 48,272,421
2024-05-06 7.84 7.93 7.59 7.6 -1.81% 60,582 46,889,916
2024-04-30 7.73 7.83 7.58 7.74 +0.65% 77,745 59,829,065
2024-04-29 7.33 7.72 7.33 7.69 +6.07% 88,664 67,043,568
2024-04-26 7.01 7.35 6.91 7.25 +2.55% 92,788 66,458,156
2024-04-25 7.08 7.18 6.96 7.07 +0.14% 55,527 39,310,111
2024-04-24 6.87 7.08 6.78 7.06 +4.59% 74,911 52,089,711
2024-04-23 6.54 6.82 6.5 6.75 +4.49% 73,303 49,124,880
2024-04-22 6.36 6.55 6.16 6.46 +1.1% 61,714 39,517,164
2024-04-19 6.63 6.66 6.37 6.39 -3.62% 56,907 36,870,365
2024-04-18 6.63 6.81 6.4 6.63 -0.75% 81,721 54,007,647
2024-04-17 6.24 6.76 6.18 6.68 +11.71% 100,988 66,013,613
2024-04-16 6.61 6.7 5.95 5.98 -11.54% 103,544 64,021,739
2024-04-15 7.23 7.41 6.6 6.76 -7.78% 98,424 68,029,440
2024-04-12 7.38 7.58 7.28 7.33 -1.08% 54,535 40,417,824
2024-04-11 7.3 7.53 7.26 7.41 -0.13% 54,364 40,512,645
2024-04-10 7.88 7.97 7.31 7.42 -5.72% 83,190 62,183,756
2024-04-09 7.68 7.88 7.63 7.87 +3.15% 56,510 43,955,308
2024-04-08 7.74 7.92 7.63 7.63 -2.55% 68,260 53,072,696
2024-04-03 8 8.03 7.53 7.83 -2.25% 92,383 71,560,009
2024-04-02 8.38 8.48 7.95 8.01 -4.3% 97,295 78,643,373
2024-04-01 8.17 8.38 8.17 8.37 +2.83% 75,402 62,447,041
2024-03-29 8.33 8.35 7.99 8.14 -2.98% 92,942 75,492,512
2024-03-28 7.85 8.57 7.74 8.39 +8.12% 150,506 123,995,421
2024-03-27 8.56 8.58 7.74 7.76 -8.81% 125,064 100,492,247
2024-03-26 8.8 9 8.45 8.51 -4.27% 149,720 129,534,717
2024-03-25 9.61 9.8 8.85 8.89 -7.4% 184,495 170,573,968
2024-03-22 9.5 9.87 8.92 9.6 +0.84% 283,367 264,783,173
2024-03-21 9.35 10.27 9.24 9.52 +3.7% 295,262 286,632,353
2024-03-20 8.64 9.27 8.5 9.18 +6% 171,851 155,379,501
2024-03-19 8.5 8.8 8.47 8.66 +1.52% 99,519 86,172,700
2024-03-18 8.34 8.53 8.26 8.53 +3.52% 92,737 77,986,258
2024-03-15 8.22 8.27 8.04 8.24 +0.12% 70,152 57,070,178
2024-03-14 8.46 8.46 8.04 8.23 -3.74% 111,335 91,688,951
2024-03-13 8.37 8.57 8.29 8.55 +2.89% 107,384 90,690,962
2024-03-12 8.27 8.51 8.23 8.31 +0.97% 101,593 84,844,667
2024-03-11 8.05 8.23 7.93 8.23 +1.86% 69,215 56,116,211
2024-03-08 7.99 8.08 7.86 8.08 +0.87% 71,768 57,242,912
2024-03-07 8.3 8.34 7.9 8.01 -2.32% 87,236 70,996,513
2024-03-06 8.26 8.4 8 8.2 -2.38% 104,004 85,096,926
2024-03-05 8.5 8.78 8.3 8.4 -1.98% 99,565 84,711,448
2024-03-04 8.73 8.78 8.2 8.57 -1.15% 120,522 101,804,952
2024-03-01 8.15 8.73 8.15 8.67 +5.99% 145,517 123,151,096
2024-02-29 7.67 8.2 7.67 8.18 +4.47% 131,578 105,600,316
2024-02-28 8.66 9.07 7.75 7.83 -10.1% 169,296 143,494,997
2024-02-27 8.2 8.71 8.15 8.71 +3.81% 106,872 90,592,112
2024-02-26 8.02 8.65 7.91 8.39 +2.82% 139,162 115,416,889
2024-02-23 7.7 8.2 7.6 8.16 +6.67% 142,651 113,884,766
2024-02-22 7.47 7.73 7.39 7.65 +3.38% 106,917 80,877,811
2024-02-21 7.14 7.76 6.92 7.4 +3.35% 127,211 94,493,400
2024-02-20 7.3 7.33 6.98 7.16 -1.24% 122,558 87,459,277
2024-02-19 6.83 7.47 6.8 7.25 +11.71% 194,114 139,090,172
2024-02-08 5.58 6.5 5.41 6.49 +18.86% 203,698 120,418,474
2024-02-07 6.07 6.08 5.23 5.46 -8.7% 190,676 106,826,437
2024-02-06 5.65 6.23 5.29 5.98 -0.17% 143,417 82,285,201
2024-02-05 6.86 6.97 5.8 5.99 -14.43% 125,559 77,797,856
2024-02-02 7.6 7.7 6.72 7 -6.54% 82,504 58,888,592
2024-02-01 7.56 7.77 7.33 7.49 -0.13% 79,102 59,558,328
2024-01-31 8.09 8.23 7.48 7.5 -5.9% 88,197 68,831,897
2024-01-30 8.25 8.27 7.93 7.97 -2.69% 51,491 41,749,144
2024-01-29 8.8 8.8 8.17 8.19 -6.29% 61,219 51,168,997
2024-01-26 8.83 8.93 8.67 8.74 -1.02% 50,736 44,559,430
2024-01-25 8.46 8.87 8.33 8.83 +4.37% 57,913 50,169,336
2024-01-24 8.5 8.6 8.07 8.46 +0.36% 60,469 50,134,524
2024-01-23 8.26 8.46 8.19 8.43 +1.08% 68,249 56,876,286
2024-01-22 8.89 9 8.28 8.34 -6.71% 56,674 48,932,597
2024-01-19 9.1 9.26 8.93 8.94 -2.19% 47,144 42,729,822
2024-01-18 9.16 9.36 8.76 9.14 0% 67,507 60,818,086
2024-01-17 9.4 9.49 9.14 9.14 -3.28% 38,607 36,014,457
2024-01-16 9.51 9.52 9.27 9.45 -0.74% 42,962 40,255,699
2024-01-15 9.58 9.64 9.44 9.52 -1.04% 35,241 33,603,180
2024-01-12 9.87 9.87 9.59 9.62 -2.34% 45,574 44,080,771
2024-01-11 9.56 9.94 9.53 9.85 +3.25% 64,058 62,590,772
2024-01-10 9.7 9.73 9.43 9.54 -1.65% 44,437 42,615,586
2024-01-09 9.84 10.05 9.63 9.7 -1.72% 58,104 56,940,978
2024-01-08 10.08 10.18 9.82 9.87 -1.89% 40,482 40,307,899
2024-01-05 10.26 10.33 10.01 10.06 -1.95% 39,035 39,621,427
2024-01-04 10.31 10.4 10.16 10.26 -0.39% 40,785 41,938,886
2024-01-03 10.42 10.47 10.19 10.3 -1.53% 51,351 52,905,335
2024-01-02 10.85 10.98 10.44 10.46 -3.95% 61,260 65,039,460

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

STцБТхоЗ 300965

近半年

хНОчБ┐хЕЙчФ╡ 300323

2024年至今

хЖЬх┐ГчзСцКА 001231

近期数据

хпТцнжч║к-U 688256

2022-2023两年

хНЧф║мчЖКчМл 600775

近期数据

цЩошО▒цЯп 603566

近三个月

ф║ХцЭ╛цЩ║шГ╜ 688251

2023年全年

чеЮцАЭчФ╡хнР 300479

2023年全年

цБТщФЛф┐бцБп 300605

近三个月

шЙ╛ш┐кч▓╛хпЖ 603638

近三个月

热门概念板块

芯片
5G通信
储能电池
区块链
智能制造

чзСхдзцЩ║шГ╜ (300222)

2023年全年
云计算

хоЭф┐бш╜пф╗╢ (600845)

近半年
虚拟现实
元宇宙

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