щгЮф║Ъш╛╛ 000026

数据更新至:

添加到对比分析

11.30 +1.89%

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

11.3
+1.89% +0.21
11.09
开盘价
11.37
最高价
11
最低价
52,608
成交量
数据更新至: 2025-03-25

技术指标

11.27
MA5 (5日均线)
11.16
MA10 (10日均线)
11.04
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 11.09 11.37 11 11.3 +1.89% 52,608 58,993,780
2025-03-24 11.15 11.39 10.89 11.09 -0.27% 81,886 91,077,279
2025-03-21 11.46 11.47 11.06 11.12 -2.2% 75,136 84,281,603
2025-03-20 11.34 11.49 11.28 11.37 -0.7% 91,125 103,706,266
2025-03-19 11.1 11.59 11.09 11.45 +3.25% 183,401 208,923,860
2025-03-18 11.08 11.12 10.94 11.09 -0.18% 96,200 105,871,633
2025-03-17 11.03 11.26 11.03 11.11 +0.73% 153,924 171,579,233
2025-03-14 10.93 11.08 10.83 11.03 +0.82% 108,236 118,405,579
2025-03-13 11.11 11.11 10.75 10.94 -1.53% 65,614 71,579,638
2025-03-12 11.07 11.4 11.01 11.11 +0.36% 130,281 144,792,729
2025-03-11 10.92 11.07 10.85 11.07 +0.54% 62,492 68,457,843
2025-03-10 11.05 11.1 10.89 11.01 +0.18% 50,239 55,130,565
2025-03-07 10.98 11.16 10.91 10.99 +0.27% 57,409 63,274,094
2025-03-06 10.92 11.09 10.83 10.96 +0.64% 99,074 108,731,754
2025-03-05 10.89 10.95 10.73 10.89 0% 54,440 59,052,023
2025-03-04 10.86 10.92 10.8 10.89 +0.28% 69,415 75,308,853
2025-03-03 10.98 11.07 10.75 10.86 -0.55% 79,121 85,995,328
2025-02-28 11 11.25 10.86 10.92 -1.89% 130,230 143,360,263
2025-02-27 10.45 11.19 10.41 11.13 +6.81% 188,597 205,282,217
2025-02-26 10.3 10.49 10.3 10.42 +0.87% 57,703 60,095,123
2025-02-25 10.35 10.42 10.26 10.33 -0.58% 43,174 44,593,768
2025-02-24 10.52 10.55 10.33 10.39 -1.24% 71,883 74,895,728
2025-02-21 10.46 10.67 10.38 10.52 0% 73,829 77,521,961
2025-02-20 10.36 10.53 10.26 10.52 +1.84% 66,910 69,871,583
2025-02-19 10.2 10.34 10.15 10.33 +1.37% 42,808 43,803,945
2025-02-18 10.38 10.43 10.13 10.19 -1.83% 36,035 37,133,448
2025-02-17 10.35 10.4 10.28 10.38 +0.58% 43,178 44,628,324
2025-02-14 10.4 10.4 10.27 10.32 -0.39% 34,077 35,183,323
2025-02-13 10.43 10.49 10.33 10.36 -1.05% 58,988 61,422,721
2025-02-12 10.45 10.54 10.32 10.47 -0.19% 56,950 59,314,480
2025-02-11 10.4 10.55 10.36 10.49 +1.16% 56,764 59,322,235
2025-02-10 10.23 10.42 10.16 10.37 +1.57% 71,014 72,974,555
2025-02-07 10.1 10.36 10.07 10.21 +0.89% 70,267 71,550,519
2025-02-06 9.96 10.12 9.9 10.12 +1.61% 48,280 48,314,649
2025-02-05 10.09 10.09 9.87 9.96 -0.7% 30,159 30,057,202
2025-01-27 9.99 10.19 9.96 10.03 +0.7% 28,989 29,278,182
2025-01-24 9.79 9.97 9.72 9.96 +1.63% 31,346 30,885,321
2025-01-23 9.84 9.92 9.77 9.8 +0.1% 29,184 28,783,997
2025-01-22 9.9 9.93 9.73 9.79 -1.41% 25,288 24,753,977
2025-01-21 10.05 10.06 9.83 9.93 -0.6% 24,755 24,497,788
2025-01-20 9.99 10.05 9.87 9.99 +1.32% 28,642 28,600,724
2025-01-17 9.91 9.91 9.79 9.86 -0.5% 30,042 29,575,775
2025-01-16 9.89 10.05 9.83 9.91 +0.71% 30,473 30,295,891
2025-01-15 9.75 9.91 9.72 9.84 +0.41% 38,195 37,478,286
2025-01-14 9.53 9.8 9.51 9.8 +2.94% 45,685 44,239,549
2025-01-13 9.39 9.54 9.18 9.52 +0.74% 43,457 40,820,704
2025-01-10 9.68 9.72 9.43 9.45 -2.58% 53,076 50,747,115
2025-01-09 9.73 9.82 9.64 9.7 -1.02% 47,946 46,573,277
2025-01-08 9.83 9.87 9.5 9.8 -0.61% 36,638 35,621,399
2025-01-07 9.75 9.87 9.65 9.86 +1.34% 33,246 32,448,984
2025-01-06 9.8 9.87 9.48 9.73 -1.02% 47,779 46,334,414
2025-01-03 10.32 10.38 9.79 9.83 -4.56% 51,757 51,812,322
2025-01-02 10.37 10.6 10.19 10.3 -0.68% 47,077 49,057,275
2024-12-31 10.64 10.67 10.33 10.37 -2.17% 47,593 49,831,779
2024-12-30 10.72 10.75 10.58 10.6 -1.94% 34,271 36,473,646
2024-12-27 10.77 10.88 10.65 10.81 +1.22% 37,482 40,487,400
2024-12-26 10.48 10.71 10.45 10.68 +1.71% 38,797 41,308,989
2024-12-25 10.68 10.69 10.35 10.5 -1.87% 49,823 52,242,663
2024-12-24 10.55 10.74 10.43 10.7 +1.81% 57,142 60,447,094
2024-12-23 11.12 11.12 10.47 10.51 -4.71% 70,476 75,401,402
2024-12-20 10.93 11.16 10.93 11.03 +0.64% 41,307 45,642,866
2024-12-19 10.99 11.03 10.79 10.96 -0.72% 49,790 54,306,884
2024-12-18 10.96 11.2 10.81 11.04 +1.1% 52,284 57,665,569
2024-12-17 11.32 11.43 10.83 10.92 -3.79% 72,631 79,846,144
2024-12-16 11.54 11.69 11.25 11.35 -1.56% 71,250 81,502,783
2024-12-13 11.46 11.78 11.3 11.53 +0.7% 97,063 112,161,910
2024-12-12 11.29 11.51 11.27 11.45 +0.88% 74,658 85,144,564
2024-12-11 10.95 11.4 10.92 11.35 +3.46% 107,953 121,409,626
2024-12-10 11.18 11.19 10.89 10.97 +0.09% 85,294 93,848,982
2024-12-09 11.18 11.26 10.85 10.96 -1.97% 89,642 99,041,412
2024-12-06 11.12 11.28 11.02 11.18 +0.63% 76,699 85,351,496
2024-12-05 11.07 11.19 10.98 11.11 +0.09% 63,880 70,817,803
2024-12-04 10.97 11.33 10.87 11.1 +0.82% 115,719 128,605,111
2024-12-03 10.88 11.04 10.82 11.01 +1.29% 90,261 98,868,135
2024-12-02 10.71 10.95 10.71 10.87 +1.59% 80,435 87,106,323
2024-11-29 10.72 10.8 10.61 10.7 -0.09% 91,931 98,499,177
2024-11-28 10.45 11.18 10.43 10.71 +2.49% 149,967 162,823,760
2024-11-27 10.3 10.45 10.12 10.45 +0.97% 49,679 51,256,118
2024-11-26 10.23 10.39 10.23 10.35 +0.78% 46,667 48,203,513
2024-11-25 10.07 10.3 10.05 10.27 +1.68% 42,163 43,090,847
2024-11-22 10.51 10.55 10.09 10.1 -3.81% 51,698 53,434,502
2024-11-21 10.41 10.55 10.39 10.5 +0.29% 72,457 75,801,978
2024-11-20 10.38 10.48 10.29 10.47 +0.96% 49,391 51,391,315
2024-11-19 10.3 10.38 10.11 10.37 +0.68% 52,869 54,277,901
2024-11-18 10.42 10.61 10.19 10.3 +0.19% 86,522 90,226,473
2024-11-15 10.45 10.57 10.27 10.28 -1.44% 51,694 53,960,929
2024-11-14 10.71 10.71 10.39 10.43 -2.52% 54,046 56,930,974
2024-11-13 10.53 10.73 10.47 10.7 +0.85% 61,834 65,728,460
2024-11-12 10.76 10.85 10.51 10.61 -1.58% 96,040 102,744,033
2024-11-11 10.82 10.84 10.68 10.78 +0.09% 74,925 80,637,715
2024-11-08 10.88 10.93 10.63 10.77 -1.01% 85,994 92,773,811
2024-11-07 10.7 10.88 10.62 10.88 +1.21% 104,199 112,444,151
2024-11-06 10.8 10.86 10.64 10.75 -0.37% 68,417 73,564,833
2024-11-05 10.6 10.9 10.53 10.79 +1.98% 88,202 94,420,791
2024-11-04 10.35 10.65 10.35 10.58 +1.63% 51,123 53,667,122
2024-11-01 10.85 10.94 10.28 10.41 -3.88% 98,882 103,923,635
2024-10-31 10.33 11.25 10.3 10.83 +4.84% 158,876 170,764,758
2024-10-30 10.28 10.47 10.21 10.33 -0.1% 51,054 52,803,604
2024-10-29 10.53 10.66 10.3 10.34 -2.18% 74,670 78,235,595
2024-10-28 10.44 10.6 10.33 10.57 +1.15% 88,504 92,552,514
2024-10-25 10.35 10.49 10.24 10.45 +2.55% 81,005 84,222,382
2024-10-24 9.98 10.35 9.96 10.19 +2% 83,670 85,239,088
2024-10-23 10.09 10.15 9.98 9.99 -1.67% 64,608 64,885,832
2024-10-22 9.77 10.43 9.75 10.16 +3.89% 135,451 135,051,453
2024-10-21 9.84 9.88 9.71 9.78 -0.31% 82,276 80,554,002
2024-10-18 9.57 9.94 9.5 9.81 +2.94% 67,804 65,845,330
2024-10-17 9.68 9.78 9.53 9.53 -1.24% 31,394 30,344,475
2024-10-16 9.58 9.72 9.54 9.65 +0.21% 32,893 31,704,101
2024-10-15 9.82 9.85 9.59 9.63 -2.13% 49,213 47,909,880
2024-10-14 9.71 9.87 9.6 9.84 +1.34% 52,218 51,018,723
2024-10-11 10.08 10.1 9.58 9.71 -3.48% 68,511 67,193,554
2024-10-10 10 10.23 9.81 10.06 +1% 79,066 79,607,432
2024-10-09 10.7 10.75 9.96 9.96 -9.04% 98,505 101,280,000
2024-10-08 11.46 11.46 10.38 10.95 +4.99% 156,582 170,111,617
2024-09-30 9.97 10.57 9.77 10.43 +7.19% 141,491 144,066,507
2024-09-27 9.59 9.83 9.44 9.73 +3.51% 83,796 80,496,605
2024-09-26 9.18 9.4 9.14 9.4 +2.29% 45,494 42,346,351
2024-09-25 9.2 9.36 9.12 9.19 +0.77% 53,178 49,157,870
2024-09-24 8.96 9.12 8.9 9.12 +2.13% 41,611 37,584,008
2024-09-23 8.89 8.94 8.85 8.93 +0.22% 14,565 12,977,706
2024-09-20 8.96 8.98 8.84 8.91 -0.22% 15,818 14,083,319
2024-09-19 8.8 8.95 8.76 8.93 +1.82% 25,902 23,037,477
2024-09-18 8.76 8.78 8.58 8.77 0% 17,566 15,239,866
2024-09-13 8.8 8.83 8.71 8.77 -0.34% 16,414 14,395,131
2024-09-12 8.8 8.85 8.75 8.8 -0.11% 14,290 12,569,497
2024-09-11 8.83 8.87 8.76 8.81 -0.68% 14,602 12,858,614
2024-09-10 8.88 8.89 8.69 8.87 +0.23% 20,791 18,309,147
2024-09-09 8.89 8.91 8.78 8.85 -0.56% 14,908 13,161,231
2024-09-06 9 9.02 8.85 8.9 -0.89% 23,592 21,085,954
2024-09-05 8.95 9.02 8.9 8.98 +0.34% 22,260 19,940,598
2024-09-04 8.96 9 8.88 8.95 -0.89% 23,564 21,041,770
2024-09-03 8.96 9.05 8.9 9.03 +0.89% 31,228 27,991,703
2024-09-02 9.09 9.13 8.92 8.95 -2.4% 53,365 47,989,175
2024-08-30 9.05 9.37 9.04 9.17 +1.78% 82,044 75,211,672
2024-08-29 8.84 9.01 8.78 9.01 +2.27% 35,348 31,666,093
2024-08-28 8.72 8.87 8.7 8.81 +1.26% 21,638 19,034,141
2024-08-27 8.66 8.76 8.64 8.7 -0.68% 20,418 17,754,593
2024-08-26 8.71 8.8 8.62 8.76 +0.11% 18,678 16,290,882
2024-08-23 8.6 8.88 8.55 8.75 -0.11% 43,257 37,543,019
2024-08-22 8.7 9.08 8.62 8.76 +1.04% 54,201 47,903,070
2024-08-21 8.75 8.82 8.58 8.67 -0.8% 22,932 19,943,799
2024-08-20 8.91 8.91 8.66 8.74 -1.91% 24,894 21,807,831
2024-08-19 8.85 8.95 8.83 8.91 +0.22% 15,973 14,211,175
2024-08-16 8.9 9.04 8.84 8.89 -0.11% 25,571 22,802,696
2024-08-15 8.89 8.97 8.8 8.9 +0.11% 13,063 11,645,610
2024-08-14 8.93 8.99 8.85 8.89 -0.56% 15,367 13,701,789
2024-08-13 8.93 8.97 8.85 8.94 +0.34% 10,606 9,449,836
2024-08-12 8.95 8.97 8.86 8.91 -0.78% 12,713 11,332,080
2024-08-09 9.07 9.09 8.96 8.98 -0.66% 17,584 15,852,073
2024-08-08 8.95 9.05 8.89 9.04 +0.56% 16,240 14,640,745
2024-08-07 9.04 9.04 8.93 8.99 +0.11% 14,783 13,285,082
2024-08-06 8.88 9 8.88 8.98 +1.58% 14,664 13,108,491
2024-08-05 8.92 9.03 8.8 8.84 -1.34% 16,593 14,796,481
2024-08-02 9.01 9.08 8.91 8.96 -0.88% 23,352 21,008,701
2024-08-01 9.1 9.11 8.99 9.04 -0.66% 21,343 19,318,221
2024-07-31 8.92 9.1 8.89 9.1 +2.25% 30,320 27,409,855
2024-07-30 8.77 9.02 8.74 8.9 +1.48% 19,971 17,714,077
2024-07-29 8.8 8.84 8.75 8.77 -0.45% 8,893 7,822,334
2024-07-26 8.64 8.81 8.64 8.81 +1.73% 15,652 13,709,814
2024-07-25 8.62 8.69 8.52 8.66 +0.58% 10,170 8,762,870
2024-07-24 8.67 8.7 8.55 8.61 -1.03% 15,581 13,416,768
2024-07-23 8.77 8.82 8.68 8.7 -1.47% 10,934 9,546,104
2024-07-22 8.84 8.85 8.73 8.83 0% 14,775 12,962,829
2024-07-19 8.8 8.87 8.76 8.83 -0.11% 12,479 11,003,876
2024-07-18 8.82 8.85 8.68 8.84 0% 17,639 15,457,917
2024-07-17 8.89 8.91 8.78 8.84 -0.79% 19,337 17,078,021
2024-07-16 8.98 8.98 8.83 8.91 -0.78% 16,124 14,351,185
2024-07-15 9.03 9.03 8.9 8.98 -0.55% 10,448 9,354,590
2024-07-12 9.08 9.11 8.98 9.03 -0.33% 14,711 13,320,091
2024-07-11 8.9 9.07 8.88 9.06 +2.6% 26,268 23,590,594
2024-07-10 8.83 8.88 8.78 8.83 -0.11% 16,523 14,585,027
2024-07-09 8.65 8.86 8.6 8.84 +1.84% 20,608 18,020,820
2024-07-08 8.89 8.89 8.61 8.68 -2.25% 18,112 15,790,037
2024-07-05 8.79 8.88 8.66 8.88 +0.91% 13,821 12,145,757
2024-07-04 8.98 9.04 8.73 8.8 -2.55% 33,712 29,904,164
2024-07-03 8.93 9.32 8.92 9.03 +1.46% 44,018 40,136,247
2024-07-02 8.83 9.04 8.83 8.9 +0.79% 21,698 19,368,902
2024-07-01 8.76 8.84 8.66 8.83 +0.23% 16,867 14,794,850
2024-06-28 8.77 8.91 8.7 8.81 +0.46% 33,349 29,390,870
2024-06-27 8.98 8.98 8.72 8.77 -2.34% 18,428 16,262,356
2024-06-26 8.78 8.98 8.67 8.98 +2.16% 17,923 15,899,232
2024-06-25 8.74 8.88 8.66 8.79 +1.03% 20,484 18,001,244
2024-06-24 9.08 9.08 8.65 8.7 -3.76% 24,915 21,867,174
2024-06-21 8.91 9.04 8.91 9.04 +0.78% 10,086 9,073,023
2024-06-20 9.04 9.11 8.91 8.97 -1.32% 17,644 15,867,156
2024-06-19 9.11 9.16 9.07 9.09 -0.33% 15,183 13,816,229
2024-06-18 9.08 9.15 9.05 9.12 +0.55% 15,530 14,147,404
2024-06-17 9.19 9.19 9.04 9.07 -1.31% 19,695 17,874,769
2024-06-14 9.2 9.28 9.16 9.19 -0.54% 20,165 18,556,839
2024-06-13 9.15 9.31 9.14 9.24 +0.98% 28,738 26,541,366
2024-06-12 9.15 9.2 9.06 9.15 -3.79% 29,670 27,076,369
2024-06-11 9.55 9.66 9.38 9.51 -1.14% 41,423 39,261,971
2024-06-07 9.25 9.66 9.25 9.62 +4.68% 43,597 41,251,167
2024-06-06 9.45 9.45 9.18 9.19 -1.82% 26,844 24,871,019
2024-06-05 9.61 9.62 9.36 9.36 -2.3% 19,398 18,363,902
2024-06-04 9.53 9.59 9.39 9.58 +1.59% 25,851 24,564,006
2024-06-03 9.68 9.68 9.37 9.43 -2.88% 33,854 32,132,974
2024-05-31 9.7 9.75 9.55 9.71 +0.1% 32,502 31,427,616
2024-05-30 9.74 9.8 9.63 9.7 -0.92% 26,348 25,529,750
2024-05-29 9.76 9.83 9.67 9.79 +0.31% 29,833 29,106,281
2024-05-28 9.91 9.92 9.7 9.76 -1.41% 33,751 33,053,906
2024-05-27 9.88 9.93 9.7 9.9 +0.92% 26,148 25,631,692
2024-05-24 9.95 10 9.81 9.81 -1.41% 23,262 23,043,687
2024-05-23 10.12 10.12 9.91 9.95 -1.78% 38,084 38,108,520
2024-05-22 10.12 10.14 10.07 10.13 +0.3% 24,641 24,909,727
2024-05-21 10.22 10.22 10.05 10.1 -1.17% 39,869 40,298,423
2024-05-20 10.17 10.24 10.15 10.22 +0.2% 38,627 39,394,885
2024-05-17 10.17 10.22 10.05 10.2 +0.2% 45,034 45,598,586
2024-05-16 10.2 10.25 10.13 10.18 -0.2% 38,669 39,384,096
2024-05-15 10.23 10.29 10.12 10.2 -0.39% 28,979 29,549,945
2024-05-14 10.07 10.27 10.06 10.24 +1.59% 36,854 37,544,012
2024-05-13 10.15 10.17 9.96 10.08 -1.08% 38,471 38,694,558
2024-05-10 10.33 10.33 10.14 10.19 -0.78% 42,324 43,151,525
2024-05-09 10.13 10.31 10.11 10.27 +1.48% 42,407 43,365,779
2024-05-08 10.36 10.38 10.1 10.12 -2.22% 50,900 51,941,147
2024-05-07 10.36 10.37 10.23 10.35 -0.1% 36,458 37,568,783
2024-05-06 10.31 10.4 10.27 10.36 +1.07% 48,008 49,597,678
2024-04-30 10.39 10.47 10.21 10.25 -1.35% 43,954 45,230,617
2024-04-29 10.24 10.45 10.22 10.39 +1.07% 48,675 50,409,107
2024-04-26 10.22 10.32 10.1 10.28 +0.78% 76,109 77,812,407
2024-04-25 10.39 10.39 10.09 10.2 -6.16% 116,720 118,919,758
2024-04-24 10.83 10.89 10.71 10.87 -0.09% 38,841 42,034,747
2024-04-23 10.7 10.94 10.69 10.88 +1.02% 41,470 44,929,656
2024-04-22 10.79 10.89 10.62 10.77 +0.56% 42,341 45,606,755
2024-04-19 10.7 10.82 10.63 10.71 +0.19% 32,153 34,452,280
2024-04-18 10.61 10.87 10.6 10.69 +0.28% 51,978 55,966,648
2024-04-17 10.12 10.68 10.04 10.66 +6.28% 66,298 69,358,377
2024-04-16 10.58 10.58 9.96 10.03 -5.64% 79,887 81,102,830
2024-04-15 10.75 10.78 10.35 10.63 -1.94% 71,815 75,892,272
2024-04-12 10.75 10.95 10.72 10.84 +0.74% 42,548 46,192,878
2024-04-11 10.67 10.84 10.64 10.76 0% 38,520 41,458,868
2024-04-10 10.91 11.04 10.65 10.76 -1.01% 41,057 44,509,462
2024-04-09 10.68 10.93 10.65 10.87 +1.49% 32,238 34,819,058
2024-04-08 10.86 10.97 10.71 10.71 -2.19% 47,873 51,912,866
2024-04-03 10.88 11.04 10.83 10.95 +0.55% 37,445 40,980,238
2024-04-02 10.79 11.08 10.79 10.89 +0.18% 54,476 59,724,242
2024-04-01 10.63 10.89 10.63 10.87 +2.26% 53,319 57,359,359
2024-03-29 10.47 10.69 10.46 10.63 +1.63% 45,916 48,579,457
2024-03-28 10.35 10.62 10.32 10.46 +1.06% 47,224 49,593,909
2024-03-27 10.63 10.65 10.33 10.35 -2.36% 41,013 43,066,195
2024-03-26 10.5 10.66 10.41 10.6 +1.34% 51,061 53,807,745
2024-03-25 10.8 10.85 10.46 10.46 -3.68% 76,022 80,996,759
2024-03-22 10.89 11.08 10.68 10.86 -0.09% 74,506 80,907,535
2024-03-21 10.78 10.98 10.59 10.87 +0.65% 76,048 81,835,399
2024-03-20 10.55 10.98 10.51 10.8 +2.37% 78,223 83,987,615
2024-03-19 10.38 10.67 10.33 10.55 +1.74% 82,142 86,582,798
2024-03-18 10.25 10.4 10.19 10.37 +1.37% 68,990 71,000,113
2024-03-15 10.17 10.46 10.1 10.23 +0.59% 70,126 71,522,577
2024-03-14 10.21 10.38 10.07 10.17 +1.8% 104,379 106,690,344
2024-03-13 9.97 10.07 9.78 9.99 +0.1% 58,781 58,284,901
2024-03-12 9.82 9.98 9.74 9.98 +1.84% 41,061 40,452,138
2024-03-11 9.69 9.84 9.65 9.8 +0.72% 36,762 35,802,616
2024-03-08 9.77 9.82 9.62 9.73 +0.72% 29,785 28,916,982
2024-03-07 9.66 9.86 9.62 9.66 +0.21% 44,034 42,789,129
2024-03-06 9.56 9.74 9.49 9.64 +0.94% 34,821 33,504,505
2024-03-05 9.58 9.68 9.51 9.55 -1.34% 30,595 29,360,873
2024-03-04 9.61 9.68 9.48 9.68 +0.31% 40,378 38,707,890
2024-03-01 9.62 9.72 9.53 9.65 +0.31% 42,674 41,050,033
2024-02-29 9.24 9.62 9.2 9.62 +3.22% 58,039 54,836,430
2024-02-28 9.81 9.95 9.29 9.32 -5.09% 88,255 85,166,868
2024-02-27 9.57 9.82 9.52 9.82 +2.4% 43,767 42,375,746
2024-02-26 9.55 9.77 9.49 9.59 +0.31% 48,931 47,167,661
2024-02-23 9.47 9.56 9.35 9.56 +0.95% 44,456 42,091,536
2024-02-22 9.2 9.48 9.2 9.47 +2.16% 42,143 39,432,585
2024-02-21 9.17 9.57 9.1 9.27 +0.43% 53,407 49,943,980
2024-02-20 9.25 9.25 9.05 9.23 -0.43% 38,528 35,284,776
2024-02-19 9.1 9.52 9.09 9.27 +3.11% 96,466 89,363,887
2024-02-08 8.31 9.03 8.19 8.99 +8.31% 115,480 99,441,102
2024-02-07 8.45 8.7 8.11 8.3 -2.81% 106,546 89,408,554
2024-02-06 8 8.73 7.8 8.54 +4.53% 95,467 78,506,739
2024-02-05 8.75 8.76 7.98 8.17 -7.79% 105,932 87,246,283
2024-02-02 9.27 9.38 8.5 8.86 -3.49% 71,685 64,515,762
2024-02-01 9.48 9.48 9.07 9.18 -3.47% 70,539 65,269,844
2024-01-31 10.04 10.07 9.46 9.51 -5.65% 79,199 77,056,673
2024-01-30 10.38 10.48 10 10.08 -2.7% 53,754 55,225,400
2024-01-29 10.55 10.89 10.35 10.36 -1.8% 74,508 79,156,116
2024-01-26 10.74 10.81 10.52 10.55 -1.4% 62,707 66,728,308
2024-01-25 10.18 10.9 10.14 10.7 +5.63% 93,773 99,453,237
2024-01-24 9.82 10.14 9.67 10.13 +3.37% 71,414 70,865,885
2024-01-23 9.8 9.95 9.48 9.8 -0.1% 93,045 90,150,921
2024-01-22 10.51 10.71 9.78 9.81 -6.66% 151,656 155,595,918
2024-01-19 10.2 11.25 10.16 10.51 +2.74% 155,377 167,302,497
2024-01-18 10.42 10.42 9.95 10.23 -2.29% 52,617 53,360,914
2024-01-17 10.66 10.73 10.43 10.47 -1.97% 33,247 35,267,482
2024-01-16 10.81 10.83 10.51 10.68 -0.93% 30,084 32,083,189
2024-01-15 10.78 10.85 10.66 10.78 0% 29,041 31,269,829
2024-01-12 10.83 11 10.76 10.78 -0.92% 30,133 32,733,250
2024-01-11 10.69 10.94 10.66 10.88 +1.59% 39,699 42,934,028
2024-01-10 10.71 10.8 10.53 10.71 -0.09% 33,654 35,922,815
2024-01-09 10.54 10.75 10.51 10.72 +1.52% 40,538 43,200,611
2024-01-08 10.83 10.83 10.5 10.56 -2.4% 39,626 42,194,698
2024-01-05 10.99 11.06 10.71 10.82 -1.64% 38,641 42,199,934
2024-01-04 10.97 11.03 10.91 11 +0.27% 34,183 37,521,702
2024-01-03 10.98 11.03 10.87 10.97 -0.54% 39,098 42,760,979
2024-01-02 10.96 11.12 10.95 11.03 +0.64% 48,928 54,049,371

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

STц╡╖ш╢К 600387

近半年

чЙзщлШчмЫ 603908

2024年一季度

шНгцЩЯчОпф┐Э 603165

2022-2023两年

щЗСх╝АцЦ░шГ╜ 600821

2024年至今

хдйщЯ│цОзшВб 000829

2024年至今

ф╕ЬшОЮцОзшВб 000828

2022-2023两年

ц│░ш▒кчзСцКА 600590

2024年一季度

чФ╡х╖ехРИщЗС 300697

近半年

ф╕Кц╡╖чФ╡хКЫ 600021

近期数据

цЦ░х╝АцЩо 300248

近期数据

热门概念板块

军工

ф╕нхЫ╜щЗНх╖е (601989)

2022-2023两年
半导体

ф╕ЙхоЙхЕЙчФ╡ (600703)

近期数据
芯片

хМЧф║мхРЫцнг (300223)

2023年全年
虚拟现实
5G通信
医疗器械

чРЖщВжф╗кхЩи (300206)

近半年
生物医药
云计算

ф╕Ьш╜пщЫЖхЫв (600718)

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