хМЧцЦ╣хЫ╜щЩЕ 000065

数据更新至:

添加到对比分析

11.41 -0.78%

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

11.41
-0.78% -0.09
11.41
开盘价
11.62
最高价
11.24
最低价
254,927
成交量
数据更新至: 2025-03-25

技术指标

11.35
MA5 (5日均线)
11.37
MA10 (10日均线)
11.40
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 11.41 11.62 11.24 11.41 -0.78% 254,927 289,478,922
2025-03-24 11.33 11.7 11.25 11.5 +1.5% 421,353 482,325,048
2025-03-21 11.2 11.78 11.16 11.33 +0.53% 477,779 550,341,543
2025-03-20 11.19 11.47 11.1 11.27 +0.36% 207,125 233,057,839
2025-03-19 11.5 11.53 11.18 11.23 -3.11% 315,944 356,661,010
2025-03-18 11.26 11.64 11.22 11.59 +2.75% 343,953 392,200,295
2025-03-17 11.36 11.45 11.23 11.28 -1.57% 269,887 304,549,781
2025-03-14 11.46 11.6 11.3 11.46 +1.6% 321,458 368,041,531
2025-03-13 11.4 11.83 11.11 11.28 -0.97% 413,681 473,059,448
2025-03-12 11.7 11.76 11.35 11.39 -0.61% 314,140 360,832,222
2025-03-11 11.42 11.72 11.35 11.46 -1.29% 299,672 343,307,725
2025-03-10 11.28 11.65 11.08 11.61 +3.85% 378,057 429,575,390
2025-03-07 11.36 11.5 11.17 11.18 -2.78% 336,829 380,975,589
2025-03-06 11.5 11.56 11.33 11.5 -1.12% 365,404 417,984,545
2025-03-05 11.47 11.8 11.33 11.63 +5.06% 549,635 634,522,793
2025-03-04 10.96 11.11 10.9 11.07 0% 243,995 268,565,108
2025-03-03 10.88 11.25 10.71 11.07 -3.23% 459,325 507,504,551
2025-02-28 11.61 11.89 11.35 11.44 +0.44% 695,231 808,505,513
2025-02-27 12.04 12.15 11.25 11.39 -3.88% 712,764 826,055,351
2025-02-26 12.15 12.35 11.73 11.85 -2.47% 761,124 911,472,419
2025-02-25 13.5 13.5 12.11 12.15 -1.86% 1,135,818 1,440,283,975
2025-02-24 11.7 12.38 11.7 12.38 +10.04% 410,789 497,995,663
2025-02-21 11.35 11.47 11.1 11.25 -0.88% 597,627 671,915,906
2025-02-20 11.64 11.82 11.18 11.35 -5.26% 970,464 1,111,223,738
2025-02-19 11.36 11.98 11.11 11.98 +10.01% 779,194 915,628,652
2025-02-18 9.95 10.89 9.89 10.89 +10% 737,279 788,608,550
2025-02-17 10.15 10.16 9.85 9.9 -3.04% 183,741 182,996,879
2025-02-14 10.25 10.4 10.05 10.21 +1.69% 214,662 219,308,448
2025-02-13 10.2 10.33 9.98 10.04 +2.03% 244,403 247,907,364
2025-02-12 9.8 9.86 9.74 9.84 +0.51% 68,146 66,895,675
2025-02-11 9.92 9.92 9.73 9.79 -0.1% 67,607 66,050,138
2025-02-10 9.9 9.98 9.76 9.8 +0.72% 115,108 113,337,106
2025-02-07 9.63 9.84 9.6 9.73 +0.83% 113,191 110,223,240
2025-02-06 9.54 9.65 9.42 9.65 +1.05% 69,567 66,304,568
2025-02-05 9.69 9.74 9.51 9.55 -1.34% 55,784 53,548,784
2025-01-27 9.72 9.77 9.59 9.68 +0.83% 63,897 61,914,309
2025-01-24 9.47 9.64 9.45 9.6 +1.27% 55,299 52,881,692
2025-01-23 9.56 9.7 9.48 9.48 -0.42% 64,229 61,636,735
2025-01-22 9.58 9.59 9.39 9.52 -0.83% 68,409 64,830,547
2025-01-21 9.9 9.9 9.56 9.6 -2.44% 82,798 79,952,124
2025-01-20 9.81 9.89 9.66 9.84 +1.03% 101,232 99,398,336
2025-01-17 9.35 9.83 9.32 9.74 +3.73% 135,159 130,268,089
2025-01-16 9.32 9.51 9.31 9.39 +1.08% 75,489 71,054,092
2025-01-15 9.29 9.33 9.21 9.29 -0.43% 57,995 53,704,330
2025-01-14 9.09 9.35 9.08 9.33 +3.09% 89,640 82,770,920
2025-01-13 8.92 9.07 8.86 9.05 +0.56% 61,690 55,384,837
2025-01-10 9.14 9.17 8.99 9 -1.42% 62,288 56,404,335
2025-01-09 9.16 9.22 9.09 9.13 -0.98% 45,128 41,328,890
2025-01-08 9.31 9.31 9.03 9.22 -0.97% 81,402 74,568,464
2025-01-07 9.31 9.34 9.21 9.31 0% 53,948 50,079,072
2025-01-06 9.28 9.4 9.18 9.31 +0.43% 88,588 82,360,478
2025-01-03 9.54 9.63 9.27 9.27 -2.52% 104,770 98,973,336
2025-01-02 9.8 9.84 9.43 9.51 -2.76% 86,066 83,188,974
2024-12-31 10.03 10.05 9.78 9.78 -2.4% 93,862 92,849,825
2024-12-30 10.09 10.14 9.99 10.02 -0.99% 75,119 75,435,898
2024-12-27 10.1 10.19 10.05 10.12 +0.8% 91,745 92,919,380
2024-12-26 10.12 10.16 10.02 10.04 -0.69% 92,193 92,875,802
2024-12-25 10.27 10.29 10.06 10.11 -1.46% 79,018 79,959,145
2024-12-24 10.07 10.28 10.07 10.26 +2.29% 119,709 122,043,233
2024-12-23 10.15 10.25 10.02 10.03 -1.18% 98,924 100,133,086
2024-12-20 10.23 10.25 10.13 10.15 -0.88% 82,480 84,001,227
2024-12-19 10.05 10.24 10 10.24 +0.59% 96,574 98,086,108
2024-12-18 10.18 10.35 10.16 10.18 +0.3% 91,421 93,588,025
2024-12-17 10.31 10.33 10.06 10.15 -1.46% 111,519 113,748,900
2024-12-16 10.44 10.48 10.26 10.3 -1.15% 120,099 124,392,953
2024-12-13 10.61 10.66 10.41 10.42 -2.53% 153,303 160,772,081
2024-12-12 10.67 10.75 10.56 10.69 +0.56% 116,501 123,996,179
2024-12-11 10.52 10.75 10.52 10.63 +0.28% 120,335 128,198,840
2024-12-10 10.77 10.9 10.53 10.6 +0.28% 262,593 280,940,659
2024-12-09 10.86 10.9 10.47 10.57 -3.21% 181,971 193,635,265
2024-12-06 10.73 10.96 10.6 10.92 +1.87% 163,106 176,273,636
2024-12-05 10.53 10.85 10.44 10.72 +1.9% 158,750 168,394,486
2024-12-04 10.76 10.78 10.45 10.52 -2.59% 146,222 154,660,007
2024-12-03 11 11.05 10.62 10.8 -0.09% 148,697 160,633,670
2024-12-02 10.69 10.9 10.69 10.81 +0.75% 134,511 144,952,322
2024-11-29 10.45 10.9 10.37 10.73 +2.78% 238,323 255,277,019
2024-11-28 10.6 10.62 10.4 10.44 -1.51% 122,321 128,379,137
2024-11-27 10.51 10.6 10.31 10.6 +0.86% 122,243 127,497,196
2024-11-26 10.61 10.68 10.45 10.51 -1.68% 121,440 127,900,575
2024-11-25 11.03 11.1 10.49 10.69 -2.82% 184,114 197,564,005
2024-11-22 11.13 11.67 10.96 11 -1.96% 300,219 341,910,398
2024-11-21 11.06 11.61 11.01 11.22 +1.08% 230,816 261,381,826
2024-11-20 11.05 11.32 10.97 11.1 0% 238,324 265,134,368
2024-11-19 11.28 11.35 10.8 11.1 -2.29% 262,473 289,817,219
2024-11-18 11.8 12.03 11.26 11.36 -2.49% 376,788 438,214,710
2024-11-15 11.3 12.08 11.3 11.65 +1.13% 428,093 505,096,290
2024-11-14 11.24 12.01 11.24 11.52 +1.59% 383,810 446,818,749
2024-11-13 11.19 11.62 11.12 11.34 +1.25% 237,424 271,511,161
2024-11-12 11.65 11.71 11.15 11.2 -4.44% 303,040 346,418,778
2024-11-11 11.48 11.74 11.3 11.72 +1.12% 364,662 421,222,634
2024-11-08 11.8 11.8 11.37 11.59 -2.36% 405,526 467,962,446
2024-11-07 11.41 11.97 11.25 11.87 +5.14% 583,227 678,124,702
2024-11-06 10.56 11.44 10.4 11.29 +7.83% 518,679 567,125,791
2024-11-05 10.25 10.53 10.16 10.47 +2.15% 235,489 245,255,501
2024-11-04 10.09 10.35 10.01 10.25 +1.59% 153,859 156,237,538
2024-11-01 10.28 10.5 9.99 10.09 -1.94% 256,956 262,206,307
2024-10-31 10.11 10.42 10.1 10.29 +2.49% 196,087 201,431,653
2024-10-30 10.1 10.26 9.96 10.04 -0.79% 133,296 134,478,053
2024-10-29 10.36 10.58 10.12 10.12 -2.13% 298,414 308,292,331
2024-10-28 10.05 10.41 10.03 10.34 +2.17% 191,420 196,900,620
2024-10-25 9.96 10.14 9.96 10.12 +1.3% 156,733 157,809,757
2024-10-24 10.18 10.2 9.9 9.99 -2.25% 151,689 151,925,180
2024-10-23 10.23 10.47 10.17 10.22 -0.2% 146,592 150,877,496
2024-10-22 10.2 10.26 10.11 10.24 -0.1% 121,614 124,005,580
2024-10-21 10.09 10.29 9.98 10.25 +1.99% 193,346 195,834,711
2024-10-18 9.79 10.23 9.66 10.05 +2.45% 174,936 173,596,157
2024-10-17 10.1 10.17 9.8 9.81 -2.87% 127,102 126,687,659
2024-10-16 10.06 10.22 9.97 10.1 +0.7% 101,688 102,622,598
2024-10-15 10.29 10.39 10.02 10.03 -3% 139,190 141,924,743
2024-10-14 10.12 10.37 9.97 10.34 +2.17% 173,370 176,914,958
2024-10-11 10.7 10.7 9.97 10.12 -6.9% 267,281 275,009,699
2024-10-10 10.25 11.29 10.17 10.87 +5.95% 432,136 474,105,874
2024-10-09 11 11 10.23 10.26 -8.23% 229,703 242,950,381
2024-10-08 11.68 11.68 10.63 11.18 +5.27% 370,665 414,394,212
2024-09-30 10.2 10.71 9.94 10.62 +8.59% 380,259 393,131,716
2024-09-27 9.53 9.83 9.43 9.78 +4.71% 219,188 210,787,753
2024-09-26 8.89 9.35 8.85 9.34 +4.94% 146,345 133,346,043
2024-09-25 8.85 9.09 8.85 8.9 +1.6% 141,432 126,987,731
2024-09-24 8.45 8.76 8.41 8.76 +4.53% 125,816 108,559,508
2024-09-23 8.35 8.42 8.27 8.38 +0.36% 41,174 34,420,767
2024-09-20 8.44 8.46 8.3 8.35 -1.3% 54,840 45,856,550
2024-09-19 8.22 8.54 8.21 8.46 +3.17% 125,489 105,701,393
2024-09-18 8.21 8.26 8.07 8.2 0% 46,403 37,863,256
2024-09-13 8.22 8.32 8.2 8.2 -0.49% 51,232 42,257,738
2024-09-12 8.23 8.39 8.23 8.24 -0.12% 48,906 40,662,881
2024-09-11 8.26 8.29 8.2 8.25 -0.72% 33,215 27,368,296
2024-09-10 8.35 8.4 8.18 8.31 -0.36% 64,380 53,299,437
2024-09-09 8.25 8.51 8.2 8.34 +0.36% 72,424 60,340,218
2024-09-06 8.41 8.45 8.27 8.31 -1.07% 64,525 53,826,394
2024-09-05 8.37 8.46 8.34 8.4 +0.72% 54,667 45,923,597
2024-09-04 8.26 8.45 8.26 8.34 +0.12% 82,773 69,228,270
2024-09-03 8.28 8.41 8.23 8.33 +0.6% 86,491 71,936,852
2024-09-02 8.78 8.78 8.27 8.28 -5.59% 203,212 169,946,185
2024-08-30 8.62 8.91 8.55 8.77 +1.86% 120,750 106,052,108
2024-08-29 8.52 8.68 8.43 8.61 +1.06% 83,876 72,096,282
2024-08-28 8.5 8.64 8.47 8.52 -0.7% 63,382 54,149,825
2024-08-27 8.8 8.8 8.51 8.58 -2.28% 62,592 53,794,310
2024-08-26 8.65 8.88 8.61 8.78 +1.5% 82,910 72,793,254
2024-08-23 8.56 8.67 8.5 8.65 +1.29% 60,984 52,324,104
2024-08-22 8.83 8.83 8.51 8.54 -3.39% 94,214 81,126,570
2024-08-21 8.8 8.85 8.7 8.84 +0.23% 56,767 49,953,027
2024-08-20 9.09 9.12 8.75 8.82 -2.97% 87,573 77,727,301
2024-08-19 8.96 9.17 8.94 9.09 +1% 79,686 72,542,744
2024-08-16 9.3 9.34 8.97 9 -3.33% 101,632 92,421,605
2024-08-15 9.3 9.46 9.23 9.31 -0.53% 59,284 55,308,968
2024-08-14 9.43 9.53 9.34 9.36 -0.74% 41,826 39,458,213
2024-08-13 9.3 9.43 9.24 9.43 +0.96% 34,473 32,228,738
2024-08-12 9.44 9.48 9.31 9.34 -1.37% 39,297 36,865,022
2024-08-09 9.56 9.68 9.46 9.47 -0.63% 50,166 48,004,548
2024-08-08 9.57 9.6 9.4 9.53 -0.83% 47,888 45,464,337
2024-08-07 9.62 9.66 9.53 9.61 -0.1% 50,431 48,405,343
2024-08-06 9.55 9.73 9.51 9.62 +1.37% 67,130 64,479,583
2024-08-05 9.64 9.82 9.49 9.49 -2.47% 80,125 77,299,330
2024-08-02 9.77 9.88 9.71 9.73 -0.82% 54,823 53,744,914
2024-08-01 9.87 9.99 9.8 9.81 -0.51% 75,692 74,732,435
2024-07-31 9.51 9.88 9.48 9.86 +3.68% 123,250 120,697,638
2024-07-30 9.36 9.58 9.33 9.51 +0.96% 59,963 56,829,614
2024-07-29 9.46 9.5 9.3 9.42 +0.21% 50,212 47,251,627
2024-07-26 9.34 9.53 9.28 9.4 +1.29% 65,434 61,520,740
2024-07-25 9.24 9.4 9.19 9.28 0% 51,334 47,764,041
2024-07-24 9.34 9.46 9.23 9.28 -0.64% 60,104 55,989,440
2024-07-23 9.52 9.6 9.33 9.34 -1.89% 60,407 57,282,696
2024-07-22 9.68 9.7 9.42 9.52 -1.65% 65,564 62,405,811
2024-07-19 9.53 9.73 9.52 9.68 +1.26% 51,048 49,189,823
2024-07-18 9.65 9.65 9.42 9.56 -0.73% 72,288 68,754,240
2024-07-17 9.64 9.76 9.6 9.63 +0.21% 52,338 50,545,956
2024-07-16 9.62 9.65 9.56 9.61 0% 47,154 45,293,496
2024-07-15 9.67 9.75 9.59 9.61 -1.44% 45,157 43,577,321
2024-07-12 9.76 9.93 9.68 9.75 -1.02% 66,441 65,065,875
2024-07-11 9.85 9.9 9.71 9.85 +1.97% 72,990 71,660,866
2024-07-10 9.8 9.87 9.64 9.66 -1.53% 49,555 48,293,103
2024-07-09 9.61 9.87 9.54 9.81 +1.34% 60,548 58,897,705
2024-07-08 9.95 9.98 9.65 9.68 -3.3% 62,256 60,680,138
2024-07-05 9.98 10.06 9.87 10.01 +0.2% 45,512 45,339,921
2024-07-04 10.21 10.3 9.94 9.99 -2.44% 61,178 61,603,159
2024-07-03 10.38 10.43 10.23 10.24 -1.35% 34,646 35,718,314
2024-07-02 10.5 10.57 10.35 10.38 -1.05% 55,705 58,162,817
2024-07-01 10.4 10.53 10.32 10.49 +1.16% 54,953 57,343,445
2024-06-28 10.16 10.5 10.16 10.37 +1.87% 75,081 78,128,351
2024-06-27 10.47 10.53 10.16 10.18 -2.77% 61,938 64,076,993
2024-06-26 10.37 10.52 10.16 10.47 +1.06% 89,519 92,301,719
2024-06-25 10.35 10.48 10.26 10.36 +0.19% 54,517 56,631,293
2024-06-24 10.74 10.74 10.32 10.34 -2.91% 76,286 79,856,777
2024-06-21 10.5 10.74 10.43 10.65 +1.24% 75,330 80,135,958
2024-06-20 11.03 11.07 10.4 10.52 -5.14% 161,606 172,116,250
2024-06-19 11.28 11.34 11.07 11.09 -2.2% 55,550 62,056,323
2024-06-18 11.05 11.36 10.94 11.34 +3.09% 90,207 100,925,399
2024-06-17 11.27 11.36 10.98 11 -2.48% 81,178 90,439,761
2024-06-14 11.3 11.33 11.16 11.28 -0.09% 53,183 59,822,591
2024-06-13 11.56 11.59 11.27 11.29 -2.25% 54,540 62,123,420
2024-06-12 11.4 11.6 11.31 11.55 +1.32% 65,495 75,100,518
2024-06-11 11.38 11.5 11.13 11.4 +0.35% 87,405 98,886,379
2024-06-07 11.28 11.42 11.25 11.36 +0.98% 52,956 60,072,797
2024-06-06 11.6 11.69 11.18 11.25 -2.93% 93,373 106,264,338
2024-06-05 11.78 11.78 11.59 11.59 -0.52% 80,152 93,646,328
2024-06-04 11.32 11.66 11.32 11.65 +2.28% 85,752 98,878,605
2024-06-03 11.64 11.68 11.28 11.39 -1.89% 103,647 118,329,163
2024-05-31 11.48 11.66 11.48 11.61 +0.61% 56,832 65,928,494
2024-05-30 11.68 11.87 11.47 11.54 -1.54% 96,654 112,440,507
2024-05-29 11.7 11.9 11.61 11.72 +0.34% 93,583 110,256,951
2024-05-28 11.71 11.8 11.59 11.68 -0.76% 73,671 86,169,240
2024-05-27 11.63 11.77 11.48 11.77 +2.26% 87,318 101,691,739
2024-05-24 11.59 11.74 11.47 11.51 -1.2% 77,930 90,383,511
2024-05-23 12 12.02 11.59 11.65 -3.16% 100,429 117,910,532
2024-05-22 12.01 12.21 11.98 12.03 +0.17% 79,833 96,540,630
2024-05-21 12.28 12.33 11.92 12.01 -2.36% 104,998 127,054,031
2024-05-20 12.4 12.44 12.25 12.3 -1.13% 83,407 102,739,750
2024-05-17 12.35 12.46 12.13 12.44 +1.3% 90,089 110,583,830
2024-05-16 12.36 12.53 12.24 12.28 +0.08% 95,146 117,839,183
2024-05-15 12.58 12.65 12.27 12.27 -3% 153,429 190,021,120
2024-05-14 12.6 12.86 12.56 12.65 -0.24% 114,431 145,684,231
2024-05-13 12.55 12.79 12.43 12.68 +0.32% 143,505 181,221,460
2024-05-10 12.91 13.09 12.57 12.64 -2.17% 174,878 223,539,772
2024-05-09 12.75 13.03 12.75 12.92 +0.7% 163,798 211,498,802
2024-05-08 12.8 13.25 12.55 12.83 -0.39% 266,175 344,998,888
2024-05-07 12.5 13.16 12.26 12.88 +2.14% 314,108 402,829,964
2024-05-06 12.2 12.9 12.2 12.61 +4.21% 221,743 278,751,151
2024-04-30 12.61 12.61 12.1 12.1 -3.35% 161,011 197,241,763
2024-04-29 12.4 12.57 12.19 12.52 +0.97% 157,548 195,806,645
2024-04-26 12.1 12.45 12.1 12.4 +1.56% 140,367 172,418,452
2024-04-25 12.58 12.6 12.18 12.21 -2.01% 163,405 200,860,086
2024-04-24 12.28 12.47 12.23 12.46 +1.71% 139,414 172,063,974
2024-04-23 12.37 12.49 12.16 12.25 -1.61% 144,597 178,114,947
2024-04-22 12.85 12.92 12.36 12.45 -3.49% 224,387 283,802,193
2024-04-19 12.81 13.48 12.77 12.9 -0.54% 308,095 403,307,637
2024-04-18 12.7 13.22 12.55 12.97 +0.54% 374,740 483,879,887
2024-04-17 11.88 13.09 11.77 12.9 +7.5% 414,096 513,188,842
2024-04-16 11.86 12.25 11.71 12 +1.35% 342,420 411,423,271
2024-04-15 11.2 11.91 11.11 11.84 +6% 241,719 282,678,615
2024-04-12 11.41 11.5 11.15 11.17 -2.62% 78,306 88,497,169
2024-04-11 10.93 11.61 10.92 11.47 +3.15% 111,544 126,691,785
2024-04-10 11.33 11.35 10.94 11.12 -1.68% 84,126 93,427,376
2024-04-09 11.36 11.51 11.2 11.31 -0.44% 81,796 92,358,204
2024-04-08 11.64 11.75 11.25 11.36 -3.65% 138,393 158,392,973
2024-04-03 11.68 11.88 11.65 11.79 +0.08% 78,853 92,481,609
2024-04-02 11.73 11.81 11.6 11.78 +0.94% 141,745 166,270,050
2024-04-01 11.09 11.83 11.09 11.67 +7.26% 193,786 222,656,191
2024-03-29 10.92 11 10.74 10.88 -0.37% 83,147 90,054,210
2024-03-28 10.65 11.13 10.64 10.92 +1.96% 91,989 100,455,633
2024-03-27 11.2 11.27 10.7 10.71 -4.2% 95,986 104,959,377
2024-03-26 11.2 11.22 10.99 11.18 +0.54% 61,786 68,718,434
2024-03-25 11.19 11.49 11.1 11.12 -1.85% 90,553 102,315,497
2024-03-22 11.55 11.58 11.19 11.33 -1.9% 89,689 101,785,199
2024-03-21 11.7 11.74 11.43 11.55 -1.11% 84,970 98,147,355
2024-03-20 11.76 11.76 11.52 11.68 -0.17% 92,883 107,852,385
2024-03-19 12.04 12.04 11.65 11.7 -2.74% 112,621 132,795,937
2024-03-18 11.93 12.04 11.65 12.03 +3.08% 141,170 167,925,846
2024-03-15 11.4 11.67 11.33 11.67 +2.19% 103,708 119,597,543
2024-03-14 11.3 11.51 11.26 11.42 +0.62% 105,198 119,919,972
2024-03-13 11.38 11.45 11.23 11.35 -0.26% 86,686 98,393,765
2024-03-12 11.46 11.47 11.2 11.38 -0.52% 106,123 120,292,379
2024-03-11 11.53 11.69 11.33 11.44 -0.61% 98,714 112,731,412
2024-03-08 11.47 11.63 11.35 11.51 -0.35% 91,560 104,895,364
2024-03-07 11.37 11.7 11.36 11.55 +0.79% 149,146 172,721,914
2024-03-06 11.3 11.65 11.28 11.46 +0.88% 139,376 160,098,599
2024-03-05 11.09 11.49 11.09 11.36 +1.07% 156,351 176,757,284
2024-03-04 11.21 11.28 11 11.24 +0.09% 95,861 106,643,755
2024-03-01 11.2 11.36 11.08 11.23 +0.27% 107,872 121,010,096
2024-02-29 10.78 11.22 10.76 11.2 +4.19% 128,563 142,415,505
2024-02-28 11.2 11.43 10.73 10.75 -4.02% 165,552 184,678,611
2024-02-27 10.92 11.2 10.87 11.2 +1.82% 109,253 120,684,275
2024-02-26 11.08 11.2 10.95 11 -0.63% 124,963 138,057,876
2024-02-23 10.9 11.11 10.77 11.07 +1.65% 120,171 131,836,333
2024-02-22 10.62 10.9 10.6 10.89 +1.78% 113,766 122,895,713
2024-02-21 10.42 11.05 10.38 10.7 +1.61% 160,497 173,285,086
2024-02-20 10.31 10.59 10.09 10.53 +0.77% 131,687 136,655,019
2024-02-19 10.32 10.59 10.29 10.45 +1.85% 144,229 150,531,282
2024-02-08 10.05 10.68 10.05 10.26 +2.4% 189,559 196,798,920
2024-02-07 9.37 10.18 9.35 10.02 +6.6% 234,630 232,439,038
2024-02-06 8.9 9.74 8.51 9.4 +1.51% 224,504 204,034,897
2024-02-05 10.23 10.25 9.26 9.26 -10.01% 237,196 224,223,250
2024-02-02 11 11.17 10 10.29 -7.38% 286,544 303,083,751
2024-02-01 10.87 11.76 10.66 11.11 +2.3% 301,186 337,028,095
2024-01-31 11.3 11.42 10.8 10.86 -3.55% 180,911 200,063,985
2024-01-30 11.25 11.64 11.25 11.26 -1.83% 213,323 243,697,726
2024-01-29 11.46 11.96 11.38 11.47 +0.53% 349,864 407,802,890
2024-01-26 11.3 11.78 11.3 11.41 +1.69% 362,218 416,011,516
2024-01-25 10.17 11.22 10.1 11.22 +10% 269,674 292,733,017
2024-01-24 9.84 10.22 9.7 10.2 +4.08% 112,232 111,962,119
2024-01-23 9.42 10 9.33 9.8 +2.94% 87,503 84,680,646
2024-01-22 10.02 10.1 9.4 9.52 -4.9% 92,070 90,081,636
2024-01-19 10.2 10.38 9.99 10.01 -2.82% 71,452 72,201,306
2024-01-18 10.37 10.37 10.03 10.3 -0.96% 76,378 77,743,241
2024-01-17 10.52 10.73 10.38 10.4 -1.7% 61,407 64,964,537
2024-01-16 10.82 10.82 10.45 10.58 -2.58% 76,736 81,354,703
2024-01-15 10.55 10.88 10.38 10.86 +2.84% 104,798 112,415,721
2024-01-12 10.57 10.77 10.54 10.56 -0.09% 61,647 65,643,419
2024-01-11 10.56 10.63 10.42 10.57 -0.09% 69,529 73,186,139
2024-01-10 10.74 10.78 10.54 10.58 -1.95% 55,926 59,525,386
2024-01-09 10.58 10.93 10.58 10.79 +1.03% 72,929 78,579,373
2024-01-08 11.16 11.16 10.67 10.68 -3.96% 101,196 109,820,882
2024-01-05 11.2 11.53 11.03 11.12 -0.89% 159,479 180,372,298
2024-01-04 11.25 11.3 11.14 11.22 -0.71% 67,427 75,503,166
2024-01-03 11.25 11.33 11.15 11.3 +0.44% 90,462 101,711,930
2024-01-02 11.21 11.43 11.17 11.25 +0.27% 100,914 113,932,075

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

цЦ░щЫЖшГ╜ц║Р 601918

2023年全年

чЪЦшГ╜чФ╡хКЫ 000543

2023年全年

хдйщВСшВбф╗╜ 300504

2023年全年

х╣┐х╖Юц╕п 601228

近三个月

щАЪхоЭшГ╜ц║Р 600780

近半年

хЖ░ш╜очОпхвГ 000811

2024年至今

щЗСшпЪф┐б 603979

2024年至今

цШУчСЮчФЯчЙй 300942

2024年至今

хиБц┤╛ца╝ 603956

近半年

цБТхНОчзСцКА 300365

2022-2023两年

热门概念板块

数字经济

цБТчФЯчФ╡хнР (600570)

2024年至今
AI人工智能

цБТчФЯчФ╡хнР (600570)

2024年至今
军工

ф╕нхЫ╜щЗНх╖е (601989)

近三个月
医疗器械

ш┐ИчСЮхМ╗чЦЧ (300760)

2023年全年
芯片

хглхЕ░х╛о (600460)

2022-2023两年
5G通信
储能电池
新能源汽车

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