ц╖▒ц╖▒цИ┐я╝б 000029

数据更新至:

添加到对比分析

15.07 +2.52%

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

15.07
+2.52% +0.37
14.7
开盘价
15.15
最高价
14.61
最低价
52,726
成交量
数据更新至: 2025-03-25

技术指标

14.71
MA5 (5日均线)
14.77
MA10 (10日均线)
14.85
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 14.7 15.15 14.61 15.07 +2.52% 52,726 78,819,488
2025-03-24 14.55 15.1 14.39 14.7 +1.17% 67,095 98,886,210
2025-03-21 14.47 14.74 14.29 14.53 -0.27% 36,641 53,120,403
2025-03-20 14.7 14.75 14.48 14.57 -0.88% 21,581 31,547,374
2025-03-19 14.71 14.78 14.64 14.7 -0.07% 15,971 23,493,839
2025-03-18 14.88 14.9 14.64 14.71 -1.08% 26,599 39,160,921
2025-03-17 15.04 15.12 14.84 14.87 -0.67% 27,934 41,796,599
2025-03-14 14.68 14.99 14.68 14.97 +1.63% 29,884 44,516,220
2025-03-13 14.75 14.83 14.47 14.73 -0.47% 27,235 39,842,697
2025-03-12 14.81 15.22 14.73 14.8 -0.27% 46,047 68,706,803
2025-03-11 14.51 14.99 14.38 14.84 +1.71% 57,423 84,495,323
2025-03-10 14.73 14.78 14.55 14.59 -0.68% 25,521 37,313,202
2025-03-07 14.97 15.04 14.66 14.69 -2.33% 31,971 47,121,327
2025-03-06 14.85 15.1 14.7 15.04 +1.76% 34,191 51,015,049
2025-03-05 15.1 15.18 14.65 14.78 -2.31% 34,203 50,644,225
2025-03-04 14.94 15.18 14.6 15.13 +1.75% 41,447 61,783,068
2025-03-03 15.07 15.2 14.87 14.87 -1.13% 39,157 58,819,497
2025-02-28 15.24 15.35 14.93 15.04 -1.57% 48,193 72,677,677
2025-02-27 15.15 15.46 15.02 15.28 +0.73% 40,789 62,050,042
2025-02-26 15.07 15.37 14.85 15.17 +1.13% 43,097 65,134,089
2025-02-25 15.15 15.2 14.75 15 -1.96% 49,133 73,589,126
2025-02-24 15.42 15.55 15.22 15.3 -1.16% 34,296 52,535,788
2025-02-21 15.55 15.68 15.2 15.48 0% 40,619 62,699,194
2025-02-20 15.88 15.89 15.42 15.48 -2.09% 41,365 64,340,083
2025-02-19 15.51 15.89 15.34 15.81 +1.54% 47,285 73,997,914
2025-02-18 15.92 16.02 15.52 15.57 -1.95% 46,596 73,517,532
2025-02-17 15.93 16.26 15.82 15.88 -0.94% 62,479 99,642,013
2025-02-14 15.05 16.6 14.86 16.03 +5.95% 122,860 193,613,560
2025-02-13 15.06 15.27 15 15.13 -0.98% 66,168 100,078,932
2025-02-12 15.29 15.35 14.71 15.28 +0.2% 84,783 127,095,789
2025-02-11 15.67 15.91 15.12 15.25 -2.06% 115,446 177,441,297
2025-02-10 14.14 15.57 14.14 15.57 +10.04% 117,130 176,863,363
2025-02-07 13.75 14.29 13.52 14.15 +2.83% 73,198 102,925,274
2025-02-06 14.13 14.17 13.71 13.76 -2.89% 53,836 74,578,605
2025-02-05 14.3 14.3 14.11 14.17 -0.21% 26,171 37,144,874
2025-01-27 14.22 14.48 14.17 14.2 0% 36,804 52,649,366
2025-01-24 14.01 14.22 13.95 14.2 +1% 29,915 42,269,276
2025-01-23 14.06 14.4 14.04 14.06 +0.5% 41,997 59,750,260
2025-01-22 14.25 14.35 13.95 13.99 -2.58% 31,037 43,800,067
2025-01-21 14.32 14.75 14.32 14.36 -0.14% 48,214 70,060,476
2025-01-20 14.34 14.6 14.1 14.38 +0.28% 38,220 55,038,418
2025-01-17 14.19 14.43 14.12 14.34 +0.77% 22,935 32,822,687
2025-01-16 14.28 14.55 14.15 14.23 0% 25,196 36,117,743
2025-01-15 14.31 14.32 14.11 14.23 -0.49% 25,335 36,019,446
2025-01-14 14.07 14.37 13.93 14.3 +2.36% 32,200 45,692,238
2025-01-13 13.75 14.06 13.63 13.97 +0.14% 25,134 34,896,669
2025-01-10 14.47 14.47 13.9 13.95 -2.45% 32,152 45,412,475
2025-01-09 14.65 14.67 14.3 14.3 -1.72% 25,852 37,410,695
2025-01-08 14.51 14.6 14.07 14.55 +0.21% 33,340 47,891,938
2025-01-07 14.21 14.54 14.21 14.52 +1.61% 24,699 35,624,345
2025-01-06 14.27 14.46 13.99 14.29 +0.14% 38,618 55,114,394
2025-01-03 14.86 15.04 14.2 14.27 -3.65% 45,570 66,272,240
2025-01-02 15.05 15.67 14.66 14.81 -1.66% 56,121 85,202,576
2024-12-31 15.35 15.58 15.03 15.06 -1.89% 30,184 46,015,300
2024-12-30 15.41 15.41 14.97 15.35 -0.39% 34,795 52,766,004
2024-12-27 15.04 15.55 15.01 15.41 +2.32% 35,337 54,156,549
2024-12-26 15.21 15.38 14.98 15.06 -1.18% 28,551 43,107,344
2024-12-25 15.45 15.51 15.08 15.24 -1.3% 28,160 42,798,101
2024-12-24 15.33 15.69 15.18 15.44 +1.05% 44,517 68,487,869
2024-12-23 15.83 15.85 15.26 15.28 -3.47% 42,771 66,006,601
2024-12-20 15.67 15.95 15.54 15.83 +1.02% 33,558 53,036,082
2024-12-19 15.76 15.9 15.59 15.67 -1.38% 33,334 52,327,538
2024-12-18 15.72 16.05 15.66 15.89 +1.08% 33,496 53,213,297
2024-12-17 16.13 16.24 15.65 15.72 -2.48% 46,909 74,524,703
2024-12-16 16.19 16.33 16.01 16.12 -0.43% 34,441 55,617,610
2024-12-13 16.68 16.68 16.11 16.19 -3.05% 50,667 82,444,456
2024-12-12 16.36 16.75 16.18 16.7 +1.89% 49,780 82,312,251
2024-12-11 16.01 16.6 16.01 16.39 +1.55% 50,608 82,941,763
2024-12-10 16.6 16.88 16.09 16.14 +0.88% 70,642 116,234,076
2024-12-09 16.64 16.7 15.93 16 -4.36% 64,739 105,014,398
2024-12-06 16.63 16.77 16.34 16.73 +0.9% 47,967 79,703,031
2024-12-05 16.63 16.69 16.35 16.58 -0.24% 45,679 75,322,143
2024-12-04 16.83 17.11 16.55 16.62 -2.24% 69,001 115,964,260
2024-12-03 16.51 17.08 16.41 17 +3.09% 87,943 147,813,761
2024-12-02 16 16.64 15.76 16.49 +2.87% 81,713 133,880,148
2024-11-29 15.85 16.15 15.34 16.03 +0.63% 83,921 132,368,023
2024-11-28 15.95 16.5 15.68 15.93 +1.79% 107,091 173,119,219
2024-11-27 15.63 15.68 15.11 15.65 -0.51% 47,051 72,359,745
2024-11-26 15.68 16.43 15.6 15.73 +0.25% 69,642 111,392,006
2024-11-25 15.16 15.86 14.92 15.69 +3.02% 80,280 123,392,758
2024-11-22 15.66 15.81 15.2 15.23 -2.68% 63,202 98,439,849
2024-11-21 15.68 15.79 15.45 15.65 -0.57% 52,073 81,302,669
2024-11-20 15.66 15.85 15.51 15.74 +0.13% 54,526 85,695,719
2024-11-19 15.65 15.78 15.3 15.72 +0.45% 75,633 117,584,473
2024-11-18 16.57 16.8 15.5 15.65 -3.22% 100,929 161,799,359
2024-11-15 16.5 16.93 16.16 16.17 -3.58% 62,107 102,390,397
2024-11-14 17.55 17.56 16.66 16.77 -1.87% 86,565 146,204,957
2024-11-13 17.58 17.88 16.9 17.09 -3.72% 96,093 165,697,807
2024-11-12 17.56 18.14 17.53 17.75 +1.6% 109,218 194,167,083
2024-11-11 17.67 17.78 17.19 17.47 -1.52% 122,463 213,431,852
2024-11-08 18.65 19.13 17.68 17.74 -4.88% 186,426 341,250,450
2024-11-07 18.11 19.15 18 18.65 +1.63% 152,666 284,971,653
2024-11-06 17.8 18.6 17.5 18.35 +4.14% 176,853 318,117,583
2024-11-05 16.68 17.96 16.47 17.62 +5.51% 179,496 313,628,653
2024-11-04 16.83 17.24 16.39 16.7 -1.59% 137,441 229,499,453
2024-11-01 18.2 18.76 16.56 16.97 -5.93% 295,520 515,779,219
2024-10-31 16.4 18.04 16.39 18.04 +10% 208,430 371,909,562
2024-10-30 16.09 16.54 15.81 16.4 +2.37% 155,145 251,865,972
2024-10-29 15.95 16.7 15.71 16.02 +0.44% 204,328 331,216,582
2024-10-28 15.53 16.1 15.51 15.95 +1.66% 178,697 283,720,132
2024-10-25 15.37 16.27 15.25 15.69 +2.42% 288,510 457,238,441
2024-10-24 14.32 15.9 14.21 15.32 +6.02% 334,499 517,164,023
2024-10-23 14.43 14.88 14.39 14.45 -0.62% 105,758 154,542,819
2024-10-22 14.3 14.96 14.2 14.54 +2.18% 151,393 221,429,470
2024-10-21 13.93 14.38 13.83 14.23 +0.85% 114,766 162,690,653
2024-10-18 13.65 14.24 13.5 14.11 +2.69% 142,496 200,032,134
2024-10-17 14.63 14.64 13.71 13.74 -5.89% 166,371 234,217,660
2024-10-16 13.69 14.63 13.68 14.6 +6.18% 196,459 280,226,391
2024-10-15 13.9 14.28 13.7 13.75 -2.62% 128,698 180,329,615
2024-10-14 14.06 14.29 13.72 14.12 +2.02% 129,251 181,393,711
2024-10-11 14 14.31 13.56 13.84 -1.07% 130,590 182,777,550
2024-10-10 13.81 14.47 13.81 13.99 -0.07% 182,873 258,211,993
2024-10-09 14.94 14.94 14 14 -9.97% 333,676 478,482,774
2024-10-08 17.5 17.99 15.19 15.55 -6.16% 550,063 911,741,791
2024-09-30 16.5 17.28 15.31 16.57 +5.47% 564,128 937,841,879
2024-09-27 14.94 15.71 14.7 15.71 +10.01% 234,017 358,200,339
2024-09-26 12.95 14.28 12.95 14.28 +10.02% 121,934 170,520,473
2024-09-25 12.9 13.2 12.76 12.98 +0.93% 71,996 93,604,591
2024-09-24 12.47 12.99 12.2 12.86 +4.81% 86,997 109,719,209
2024-09-23 12 12.38 11.95 12.27 +2.25% 49,268 60,109,933
2024-09-20 11.7 12.07 11.61 12 +2.04% 61,826 73,596,932
2024-09-19 11.7 11.85 11.58 11.76 +0.51% 47,606 55,849,572
2024-09-18 11.37 11.7 11.35 11.7 +2.9% 52,530 60,783,695
2024-09-13 11.23 11.49 11.19 11.37 +1.88% 41,467 47,210,022
2024-09-12 11.1 11.3 11.06 11.16 +0.18% 22,435 25,147,826
2024-09-11 11.22 11.3 11.05 11.14 -1.07% 30,193 33,658,066
2024-09-10 11.33 11.47 11.14 11.26 -0.62% 24,560 27,703,877
2024-09-09 11.19 11.45 11.06 11.33 +1.34% 32,798 37,086,769
2024-09-06 11.12 11.28 11.1 11.18 -0.09% 22,465 25,142,747
2024-09-05 10.96 11.23 10.93 11.19 +2.66% 31,316 34,887,113
2024-09-04 11.01 11.22 10.88 10.9 -1.45% 28,974 32,039,073
2024-09-03 10.86 11.16 10.83 11.06 +1.37% 27,916 30,749,107
2024-09-02 11.06 11.08 10.84 10.91 -1.98% 33,231 36,394,120
2024-08-30 10.74 11.31 10.73 11.13 +3.06% 50,169 55,730,547
2024-08-29 10.49 10.8 10.49 10.8 +2.18% 24,228 25,919,483
2024-08-28 10.63 10.67 10.53 10.57 -0.56% 15,748 16,690,000
2024-08-27 10.52 10.64 10.49 10.63 -0.28% 18,859 19,910,085
2024-08-26 10.61 10.73 10.4 10.66 +0.28% 24,366 25,845,787
2024-08-23 10.48 10.64 10.43 10.63 +1.05% 17,958 18,969,617
2024-08-22 10.6 10.74 10.49 10.52 -0.85% 15,206 16,104,561
2024-08-21 10.56 10.7 10.52 10.61 +0.47% 15,629 16,605,222
2024-08-20 10.82 10.82 10.49 10.56 -2.04% 19,469 20,633,437
2024-08-19 10.71 10.85 10.57 10.78 +0.84% 16,888 18,120,800
2024-08-16 10.82 10.88 10.67 10.69 -1.47% 18,109 19,436,400
2024-08-15 10.57 10.92 10.5 10.85 +2.17% 30,151 32,486,219
2024-08-14 10.56 10.71 10.56 10.62 -0.09% 14,952 15,924,620
2024-08-13 10.57 10.65 10.45 10.63 +0.28% 21,046 22,229,557
2024-08-12 10.91 11.04 10.57 10.6 -4.16% 36,353 39,043,424
2024-08-09 10.59 11.25 10.5 11.06 +1.84% 64,890 71,308,557
2024-08-08 11.15 11.29 10.68 10.86 +0.74% 68,674 75,037,007
2024-08-07 10.75 10.84 10.52 10.78 +0.37% 27,586 29,468,098
2024-08-06 10.56 10.75 10.43 10.74 +3.47% 27,650 29,370,642
2024-08-05 10.52 10.75 10.38 10.38 -2.08% 30,284 32,070,266
2024-08-02 10.56 10.85 10.48 10.6 +0.28% 35,368 37,722,400
2024-08-01 10.71 10.8 10.43 10.57 -1.03% 28,809 30,466,866
2024-07-31 10.44 10.68 10.43 10.68 +2.2% 24,926 26,451,712
2024-07-30 10.2 10.49 10.19 10.45 +1.75% 17,512 18,132,447
2024-07-29 10.4 10.45 10.21 10.27 -1.44% 14,630 15,029,762
2024-07-26 10.39 10.47 10.3 10.42 +0.97% 16,432 17,074,094
2024-07-25 10 10.33 10 10.32 +2.28% 20,332 20,756,635
2024-07-24 10.32 10.34 10.04 10.09 -2.23% 20,290 20,636,635
2024-07-23 10.34 10.56 10.28 10.32 0% 24,761 25,811,908
2024-07-22 10.2 10.38 10.12 10.32 +1.18% 20,050 20,609,040
2024-07-19 10.4 10.4 10.11 10.2 -2.11% 23,459 23,922,460
2024-07-18 10.4 10.46 10.28 10.42 -0.57% 20,230 20,971,719
2024-07-17 10.31 10.66 10.25 10.48 +1.85% 30,378 31,758,888
2024-07-16 10.34 10.4 10.19 10.29 -1.15% 25,860 26,617,782
2024-07-15 10.65 10.71 10.36 10.41 -2.44% 28,789 30,188,114
2024-07-12 10.61 10.98 10.6 10.67 +0.85% 32,166 34,632,660
2024-07-11 10.59 10.71 10.48 10.58 +1.54% 18,652 19,783,712
2024-07-10 10.61 10.61 10.37 10.42 -1.88% 23,645 24,821,474
2024-07-09 10.6 10.73 10.35 10.62 0% 25,472 26,867,732
2024-07-08 10.87 10.9 10.59 10.62 -2.21% 21,608 23,128,004
2024-07-05 10.81 11.03 10.81 10.86 -0.82% 17,920 19,523,807
2024-07-04 11.35 11.37 10.88 10.95 -3.69% 30,089 33,448,248
2024-07-03 11.07 11.41 11.03 11.37 +2.52% 27,870 31,524,582
2024-07-02 10.91 11.2 10.81 11.09 +1.65% 29,855 33,030,356
2024-07-01 10.82 11.11 10.75 10.91 +2.63% 49,797 54,459,642
2024-06-28 10.52 10.84 10.52 10.63 -0.47% 22,989 24,630,866
2024-06-27 10.82 10.93 10.62 10.68 -1.11% 24,499 26,378,971
2024-06-26 10.64 10.84 10.56 10.8 +1.5% 24,485 26,302,834
2024-06-25 10.43 10.84 10.32 10.64 +2.41% 28,957 30,712,102
2024-06-24 10.72 10.75 10.31 10.39 -3.53% 26,121 27,411,340
2024-06-21 10.79 10.92 10.69 10.77 -0.55% 18,854 20,328,449
2024-06-20 11.01 11.03 10.77 10.83 -1.28% 23,967 26,057,001
2024-06-19 11.07 11.13 10.95 10.97 -0.9% 18,200 20,063,628
2024-06-18 10.85 11.09 10.85 11.07 +0.91% 24,348 26,811,766
2024-06-17 11.03 11.15 10.96 10.97 -1.35% 18,944 20,914,854
2024-06-14 10.99 11.17 10.91 11.12 +1.28% 25,259 27,921,589
2024-06-13 11.16 11.2 10.9 10.98 -0.99% 20,007 21,994,007
2024-06-12 11.39 11.41 11.07 11.09 -2.29% 22,888 25,658,942
2024-06-11 11.35 11.41 11.09 11.35 +0.09% 23,968 27,021,463
2024-06-07 11.19 11.38 11.18 11.34 +1.25% 25,049 28,276,497
2024-06-06 11.47 11.62 11.04 11.2 -2.86% 32,221 36,245,355
2024-06-05 11.75 11.87 11.52 11.53 -2.29% 20,731 24,159,161
2024-06-04 11.51 11.83 11.43 11.8 +1.72% 37,336 43,572,493
2024-06-03 11.8 11.81 11.48 11.6 -2.27% 32,273 37,498,216
2024-05-31 11.62 11.97 11.62 11.87 +2.15% 36,976 43,764,122
2024-05-30 11.7 11.74 11.5 11.62 -2.02% 45,273 52,585,011
2024-05-29 11.79 12.08 11.79 11.86 +0.59% 37,620 44,823,540
2024-05-28 12.04 12.1 11.75 11.79 -1.26% 27,877 33,054,295
2024-05-27 11.92 11.99 11.75 11.94 0% 31,429 37,160,686
2024-05-24 12.08 12.11 11.85 11.94 -1.24% 34,057 40,831,017
2024-05-23 12.18 12.29 12 12.09 -1.47% 56,178 68,118,873
2024-05-22 12.35 12.63 12.27 12.27 -0.41% 61,206 76,203,716
2024-05-21 12.31 12.49 12.2 12.32 +0.24% 56,618 69,706,229
2024-05-20 12.47 12.51 12.13 12.29 -2.61% 106,545 130,937,883
2024-05-17 12.17 12.69 12.03 12.62 +4.3% 125,538 155,201,382
2024-05-16 11.99 12.21 11.8 12.1 +2.11% 70,979 85,780,028
2024-05-15 11.84 12.09 11.83 11.85 -0.42% 52,084 62,294,708
2024-05-14 11.87 12.08 11.75 11.9 +0.42% 58,703 69,815,741
2024-05-13 11.38 12.11 11.12 11.85 +3.86% 106,473 125,090,733
2024-05-10 11.16 11.51 11.06 11.41 +2.98% 56,102 63,349,832
2024-05-09 11.07 11.23 11.04 11.08 0% 31,743 35,299,742
2024-05-08 11.41 11.43 11.06 11.08 -3.32% 51,021 57,160,794
2024-05-07 11.3 11.56 11.16 11.46 +0.7% 87,300 99,162,545
2024-05-06 12.01 12.22 11.38 11.38 -1.56% 128,014 150,148,461
2024-04-30 11.38 11.56 11.28 11.56 +0.52% 51,593 58,995,979
2024-04-29 10.85 11.54 10.83 11.5 +6.68% 71,065 80,090,330
2024-04-26 10.3 10.8 10.3 10.78 +4.15% 39,140 41,568,408
2024-04-25 10.15 10.45 10.13 10.35 +1.47% 18,526 19,151,801
2024-04-24 10.36 10.36 10.14 10.2 -0.97% 18,718 19,086,552
2024-04-23 10.17 10.38 10.17 10.3 +0.78% 18,830 19,377,768
2024-04-22 10.15 10.29 10 10.22 +0.49% 19,990 20,328,600
2024-04-19 10.35 10.38 10.02 10.17 -2.31% 25,839 26,419,846
2024-04-18 10.47 10.55 10.34 10.41 -1.23% 27,235 28,450,633
2024-04-17 10.2 10.54 10.2 10.54 +3.64% 32,695 34,090,200
2024-04-16 10.46 10.58 10.09 10.17 -2.96% 31,636 32,338,758
2024-04-15 10.89 10.9 10.1 10.48 -2.69% 37,924 39,508,729
2024-04-12 11 11.02 10.76 10.77 -2.09% 20,117 21,868,318
2024-04-11 10.81 11.11 10.77 11 +0.92% 20,609 22,643,064
2024-04-10 11.01 11.11 10.82 10.9 -1.71% 26,425 28,932,749
2024-04-09 10.98 11.11 10.9 11.09 +1% 20,046 22,063,802
2024-04-08 11.1 11.26 10.88 10.98 -1.61% 33,472 36,971,190
2024-04-03 11.24 11.24 11.01 11.16 -0.71% 20,251 22,553,343
2024-04-02 11.28 11.39 11.13 11.24 -0.27% 31,249 35,150,309
2024-04-01 11.07 11.27 11.01 11.27 +2.08% 32,319 36,181,073
2024-03-29 11.03 11.04 10.78 11.04 +0.91% 24,753 27,095,187
2024-03-28 10.96 11.13 10.91 10.94 -0.09% 37,641 41,542,640
2024-03-27 11.23 11.23 10.9 10.95 -3.1% 35,233 38,995,617
2024-03-26 11.14 11.5 11.08 11.3 +1.53% 41,474 46,593,330
2024-03-25 11.08 11.49 11.02 11.13 0% 35,393 39,810,951
2024-03-22 11.33 11.34 11.01 11.13 -1.33% 27,664 30,768,071
2024-03-21 11.35 11.39 11.23 11.28 +0.27% 20,402 23,070,064
2024-03-20 11.37 11.41 11.23 11.25 -0.97% 22,372 25,253,506
2024-03-19 11.5 11.52 11.33 11.36 -1.13% 27,400 31,263,547
2024-03-18 11.56 11.62 11.4 11.49 -0.69% 27,957 32,077,223
2024-03-15 11.49 11.57 11.43 11.57 +0.78% 23,785 27,379,025
2024-03-14 11.48 11.65 11.3 11.48 -0.09% 31,100 35,765,204
2024-03-13 11.63 11.69 11.35 11.49 -2.05% 52,848 60,720,201
2024-03-12 11.24 11.94 11.17 11.73 +5.01% 89,458 104,183,679
2024-03-11 11.2 11.2 10.9 11.17 +2.38% 31,906 35,358,761
2024-03-08 10.73 10.92 10.73 10.91 +1.02% 18,086 19,588,077
2024-03-07 10.84 10.97 10.76 10.8 -0.64% 20,595 22,412,222
2024-03-06 11.1 11.1 10.83 10.87 -1.63% 27,951 30,603,347
2024-03-05 10.99 11.09 10.77 11.05 0% 32,613 35,739,535
2024-03-04 11.28 11.33 10.89 11.05 -2.99% 47,782 52,789,038
2024-03-01 11.23 11.39 11.03 11.39 +1.24% 47,854 53,923,486
2024-02-29 11.1 11.45 11.04 11.25 +1.35% 32,968 37,123,233
2024-02-28 11.7 11.85 11.08 11.1 -5.05% 55,773 64,499,524
2024-02-27 11.4 11.71 11.26 11.69 +3.09% 42,822 49,472,179
2024-02-26 11.34 11.54 11.3 11.34 -1.39% 42,122 48,009,618
2024-02-23 11.53 11.65 11.37 11.5 -0.86% 38,138 43,758,590
2024-02-22 11.79 11.86 11.41 11.6 -2.03% 56,543 65,625,902
2024-02-21 11.4 11.98 11.25 11.84 +3.77% 81,812 96,056,220
2024-02-20 11.18 11.47 11.02 11.41 +1.06% 61,483 69,208,564
2024-02-19 10.8 11.59 10.75 11.29 +3.86% 83,627 93,867,983
2024-02-08 10.78 11.08 10.52 10.87 +4.22% 110,027 119,126,492
2024-02-07 10.49 11 10.18 10.43 -1.97% 133,127 140,884,692
2024-02-06 10.67 11.06 9.51 10.64 +0.76% 161,093 164,871,916
2024-02-05 11.3 11.75 10.54 10.56 -5.12% 211,742 235,884,052
2024-02-02 10.22 11.13 10.15 11.13 +9.98% 85,731 94,578,071
2024-02-01 10.39 10.5 9.93 10.12 -2.41% 54,496 55,583,344
2024-01-31 10.92 11.01 10.31 10.37 -5.04% 65,432 69,106,923
2024-01-30 11.3 11.62 10.88 10.92 -4.8% 75,786 85,255,044
2024-01-29 11.71 12.2 11.45 11.47 -3.53% 118,269 139,641,089
2024-01-26 11.2 12.31 11.2 11.89 +6.16% 140,012 165,359,062
2024-01-25 10.54 11.35 10.42 11.2 +6.06% 65,113 71,165,917
2024-01-24 9.96 10.56 9.95 10.56 +5.81% 68,850 70,842,663
2024-01-23 9.87 10.04 9.67 9.98 +1.11% 38,907 38,393,579
2024-01-22 10.52 10.55 9.8 9.87 -6.71% 36,497 37,326,641
2024-01-19 10.41 10.8 10.35 10.58 +1.05% 39,902 42,328,226
2024-01-18 10.71 10.81 10.16 10.47 -3.41% 51,332 53,511,724
2024-01-17 11.1 11.18 10.82 10.84 -2.69% 29,470 32,330,488
2024-01-16 11.33 11.37 11.01 11.14 -1.07% 25,055 28,001,075
2024-01-15 11.15 11.31 11.01 11.26 +0.36% 23,585 26,397,372
2024-01-12 11.2 11.36 11.17 11.22 +0.18% 18,893 21,263,685
2024-01-11 11.15 11.24 11.06 11.2 +0.36% 21,252 23,717,165
2024-01-10 11.1 11.31 10.88 11.16 +0.72% 32,293 35,955,977
2024-01-09 11.21 11.29 11.07 11.08 -0.89% 22,797 25,434,624
2024-01-08 11.49 11.53 11.11 11.18 -1.76% 34,952 39,340,300
2024-01-05 11.57 11.59 11.32 11.38 -1.04% 23,525 26,936,070
2024-01-04 11.58 11.58 11.35 11.5 -0.26% 26,330 30,142,258
2024-01-03 11.5 11.64 11.43 11.53 +0.09% 17,657 20,387,582
2024-01-02 11.84 11.84 11.51 11.52 -2.04% 23,529 27,295,430

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╗┐чЫЯчзСцКА 300369

2024年一季度

шпЪщВжшВбф╗╜ 603316

2023年全年

ц╖▒ч║║ч╗Зя╝б 000045

近期数据

ф║ФшК│цЦЛ 603237

2024年至今

хЫЫх╖Эч╛Оф╕░ 000731

近期数据

хНЧхНлшВбф╗╜ 603880

2024年至今

ц░╕цЭЙщФВф╕Ъ 603399

2024年一季度

ц▓Гщб┐чзСцКА 000920

2022-2023两年

хЗМф║СхЕЙ 688400

近半年

хоЭхЬ░чЯ┐ф╕Ъ 601121

2022-2023两年

热门概念板块

大数据

чзСхИЫф┐бцБп (300730)

近期数据
AI人工智能

шИкхоЗх╛о (300053)

近半年
光伏产业

щАЪхиБшВбф╗╜ (600438)

近期数据
元宇宙

ч┤лхЕЙшВбф╗╜ (000938)

2022-2023两年
半导体
储能电池
生物医药

цБТчСЮхМ╗шНп (600276)

2023年全年
云计算

ф╕нчзСхИЫш╛╛ (300496)

2024年至今

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