х╣┐шБЪшГ╜ц║Р 000096

数据更新至:

添加到对比分析

19.06 +1.71%

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

19.06
+1.71% +0.32
18.71
开盘价
19.19
最高价
18.71
最低价
39,893
成交量
数据更新至: 2025-03-25

技术指标

19.27
MA5 (5日均线)
19.08
MA10 (10日均线)
19.43
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 18.71 19.19 18.71 19.06 +1.71% 39,893 75,602,599
2025-03-24 19.5 19.52 18.31 18.74 -3.9% 76,860 145,311,594
2025-03-21 19.5 19.91 19.2 19.5 -0.1% 77,861 151,724,867
2025-03-20 19.42 19.68 19 19.52 +0.05% 95,867 185,723,777
2025-03-19 19.7 19.89 19.23 19.51 -0.96% 94,841 185,433,240
2025-03-18 19.43 19.79 19.09 19.7 +1.44% 128,278 250,690,936
2025-03-17 18.81 19.48 18.56 19.42 +2.75% 141,472 270,432,583
2025-03-14 18.19 18.91 18.15 18.9 +3.28% 136,233 254,903,472
2025-03-13 18.2 18.45 17.82 18.3 +1.1% 96,604 174,895,718
2025-03-12 18.03 18.36 17.96 18.1 +0.33% 75,606 137,239,641
2025-03-11 18.05 18.18 17.74 18.04 -0.06% 103,521 186,388,640
2025-03-10 18.83 19.15 18 18.05 -4.65% 115,773 213,517,633
2025-03-07 19.09 20.25 18.91 18.93 -2.92% 115,543 225,086,060
2025-03-06 19.01 19.88 18.7 19.5 +1.88% 133,393 256,702,862
2025-03-05 19.9 20.31 19.01 19.14 -3.82% 129,754 252,328,015
2025-03-04 19.2 20.22 18.65 19.9 +0.51% 230,514 446,840,054
2025-03-03 20.08 20.86 19.8 19.8 -10% 204,517 409,975,127
2025-02-28 24.53 24.53 20.07 22 -1.35% 404,778 860,383,576
2025-02-27 22.3 22.3 22.3 22.3 +10.01% 18,422 41,081,060
2025-02-26 20.27 20.27 20.27 20.27 +9.98% 27,279 55,294,432
2025-02-25 18.43 18.43 18.43 18.43 +10.03% 40,462 74,571,466
2025-02-24 14.8 16.75 14.8 16.75 +9.98% 228,237 369,328,992
2025-02-21 15.31 15.74 14.9 15.23 -6.39% 245,789 374,933,498
2025-02-20 14.57 16.27 13.91 16.27 +10.01% 421,153 619,301,877
2025-02-19 15.96 16 14.22 14.79 -3.52% 241,280 359,655,899
2025-02-18 15.33 15.33 15.33 15.33 +9.97% 35,199 53,959,791
2025-02-17 12.7 13.94 12.58 13.94 +10.02% 77,323 103,562,951
2025-02-14 12.06 12.94 11.85 12.67 +3.85% 101,342 125,069,538
2025-02-13 12.65 12.69 12.18 12.2 -1.93% 78,885 97,815,713
2025-02-12 12.25 12.44 12.1 12.44 +1.47% 79,681 97,707,443
2025-02-11 12.19 12.35 12.03 12.26 +0.66% 75,829 92,411,087
2025-02-10 11.95 12.19 11.88 12.18 +1.67% 85,528 103,080,693
2025-02-07 11.77 12.26 11.71 11.98 +1.78% 88,995 107,145,186
2025-02-06 11.85 12.03 11.51 11.77 -1.26% 91,170 106,736,140
2025-02-05 11.78 12.02 11.56 11.92 +1.79% 79,388 93,490,372
2025-01-27 11.34 12.18 11.33 11.71 +3.35% 89,980 106,777,520
2025-01-24 11.95 11.95 11.27 11.33 -4.39% 95,673 109,217,495
2025-01-23 11.6 12.15 11.6 11.85 +2.16% 82,223 98,390,212
2025-01-22 11.88 11.9 11.54 11.6 -2.6% 74,385 87,249,187
2025-01-21 11.88 12.03 11.49 11.91 +0.68% 82,267 96,196,548
2025-01-20 11.89 12.08 11.76 11.83 -0.67% 71,486 85,007,408
2025-01-17 12.03 12.09 11.75 11.91 -1% 88,884 105,634,964
2025-01-16 12.1 12.15 11.79 12.03 -0.25% 90,612 108,793,273
2025-01-15 11.76 12.3 11.72 12.06 +1.94% 86,191 103,861,632
2025-01-14 11.42 11.87 11.33 11.83 +3.59% 97,161 113,603,405
2025-01-13 11.86 11.96 11.31 11.42 -3.63% 80,662 93,722,190
2025-01-10 11.71 12.07 11.6 11.85 +1.02% 85,472 101,762,976
2025-01-09 11.97 12.22 11.7 11.73 -2.33% 84,405 100,313,954
2025-01-08 11.94 12.23 11.62 12.01 +0.59% 89,849 107,022,151
2025-01-07 11.42 11.95 11.27 11.94 +5.2% 98,031 113,219,268
2025-01-06 11.41 11.65 10.94 11.35 -0.53% 85,953 97,503,566
2025-01-03 11.92 11.95 11.32 11.41 -4.28% 87,134 101,702,374
2025-01-02 12.25 12.4 11.77 11.92 -2.77% 93,478 113,607,605
2024-12-31 12.28 12.75 12.24 12.26 -0.16% 85,525 106,759,411
2024-12-30 12.77 12.77 12.22 12.28 -3.91% 94,959 117,582,655
2024-12-27 12.08 12.97 12.07 12.78 +5.79% 92,137 116,713,748
2024-12-26 11.71 12.24 11.69 12.08 +2.2% 92,610 110,857,384
2024-12-25 12.42 12.43 11.71 11.82 -5.06% 84,123 100,368,130
2024-12-24 12.13 12.48 12.01 12.45 +2.72% 77,797 95,740,769
2024-12-23 12.71 12.86 12.06 12.12 -4.72% 81,972 101,920,856
2024-12-20 12.28 12.74 12.11 12.72 +3.41% 84,393 105,911,084
2024-12-19 12.76 12.97 12.3 12.3 -4.5% 80,353 100,102,732
2024-12-18 12.96 13.05 12.58 12.88 -0.16% 91,886 116,916,123
2024-12-17 13.26 13.44 12.74 12.9 -2.71% 110,250 143,004,246
2024-12-16 12.5 13.5 12.5 13.26 +5.91% 129,290 170,287,529
2024-12-13 12.89 12.9 12.5 12.52 -3.47% 73,952 93,755,772
2024-12-12 12.64 13.04 12.6 12.97 +2.94% 83,302 107,283,461
2024-12-11 12.51 12.68 12.45 12.6 -0.16% 71,988 90,420,926
2024-12-10 13.07 13.28 12.6 12.62 -1.71% 80,499 103,365,743
2024-12-09 12.72 12.88 12.48 12.84 +1.58% 84,722 107,799,082
2024-12-06 12.58 12.84 12.51 12.64 -0.16% 81,060 102,536,527
2024-12-05 12.44 12.77 12.29 12.66 +1.52% 80,508 100,604,677
2024-12-04 12.62 12.67 12.37 12.47 -1.03% 90,364 113,359,500
2024-12-03 13.1 13.15 12.41 12.6 -3.45% 97,995 124,191,155
2024-12-02 12.53 13.15 12.48 13.05 +4.23% 117,377 151,522,008
2024-11-29 13.04 13.06 12.46 12.52 -3.4% 72,152 91,628,989
2024-11-28 12.85 13.1 12.71 12.96 +1.17% 72,348 93,818,695
2024-11-27 12.41 12.85 12.25 12.81 +2.32% 71,993 90,211,960
2024-11-26 12.72 12.72 12.47 12.52 -1.34% 63,311 79,455,908
2024-11-25 12.4 12.82 12.36 12.69 +2.42% 72,056 90,923,050
2024-11-22 12.94 13.03 12.36 12.39 -4.32% 67,557 86,442,394
2024-11-21 12.86 13.06 12.77 12.95 -0.31% 66,514 86,000,859
2024-11-20 12.78 13.05 12.72 12.99 +1.17% 63,677 82,317,463
2024-11-19 12.4 12.84 12.2 12.84 +3.55% 70,989 88,302,363
2024-11-18 12.76 12.84 12.21 12.4 -2.82% 68,426 86,551,436
2024-11-15 12.71 13.07 12.71 12.76 -0.55% 75,834 98,066,910
2024-11-14 12.96 13.05 12.81 12.83 -1.08% 63,014 81,357,376
2024-11-13 12.79 13.08 12.66 12.97 +1.33% 72,096 93,172,075
2024-11-12 13.02 13.15 12.75 12.8 -1.39% 74,965 96,976,077
2024-11-11 12.83 13.01 12.7 12.98 0% 62,721 80,744,447
2024-11-08 12.63 13.06 12.56 12.98 +3.26% 74,457 96,242,094
2024-11-07 12.67 12.79 12.36 12.57 -0.79% 68,194 85,911,596
2024-11-06 12.69 13.18 12.36 12.67 +0.48% 85,803 109,958,898
2024-11-05 12.37 12.98 12.36 12.61 +1.78% 83,757 106,357,771
2024-11-04 11.99 12.45 11.97 12.39 +3.34% 81,693 99,374,272
2024-11-01 12.22 12.36 11.5 11.99 -1.32% 88,469 106,411,795
2024-10-31 12.2 12.3 11.93 12.15 -0.41% 78,336 94,680,599
2024-10-30 11.92 12.36 11.92 12.2 +2.52% 101,154 122,020,298
2024-10-29 12.04 12.09 11.71 11.9 -1.16% 80,644 96,268,957
2024-10-28 11.5 12.09 11.34 12.04 +4.7% 84,327 98,972,046
2024-10-25 11.48 11.69 11.29 11.5 +2.13% 81,000 92,967,171
2024-10-24 11.68 11.68 11.18 11.26 -3.68% 82,357 93,888,289
2024-10-23 11.15 11.98 11.09 11.69 +4.84% 96,040 111,714,166
2024-10-22 11.2 11.44 10.98 11.15 +2.29% 99,139 111,473,531
2024-10-21 10.11 10.99 10.06 10.9 +8.57% 87,409 92,910,022
2024-10-18 9.8 10.14 9.66 10.04 +2.87% 73,460 72,659,841
2024-10-17 9.65 9.87 9.61 9.76 +1.35% 76,429 74,455,427
2024-10-16 9.47 9.83 9.45 9.63 +1.48% 68,901 66,740,633
2024-10-15 9.44 9.79 9.37 9.49 -0.11% 58,242 55,999,588
2024-10-14 9.32 9.57 9.28 9.5 +2.26% 61,361 57,897,805
2024-10-11 9.45 9.64 9.22 9.29 -1.8% 59,211 55,756,911
2024-10-10 9.44 9.66 9.25 9.46 +1.07% 65,881 62,719,488
2024-10-09 10.22 10.27 9.33 9.36 -9.74% 79,677 76,563,220
2024-10-08 10.86 10.87 9.88 10.37 +4.96% 113,287 117,263,345
2024-09-30 9.5 9.93 9.26 9.88 +7.16% 96,460 92,306,475
2024-09-27 8.97 9.33 8.97 9.22 +3.36% 75,108 68,853,485
2024-09-26 8.82 8.92 8.71 8.92 +1.02% 88,433 78,067,310
2024-09-25 9.01 9.01 8.77 8.83 -0.67% 65,139 58,019,889
2024-09-24 8.84 9.05 8.76 8.89 +0.57% 64,869 57,809,641
2024-09-23 8.46 8.85 8.42 8.84 +4.62% 65,100 56,577,491
2024-09-20 8.57 8.63 8.44 8.45 -1.86% 69,443 59,423,319
2024-09-19 8.37 8.63 8.32 8.61 +3.11% 83,700 71,313,559
2024-09-18 8.64 8.64 8.3 8.35 -2.91% 64,024 53,839,354
2024-09-13 8.75 8.82 8.58 8.6 -1.26% 60,541 52,648,674
2024-09-12 8.64 8.85 8.53 8.71 +1.4% 63,701 55,877,477
2024-09-11 8.8 8.8 8.5 8.59 -1.94% 70,689 60,718,068
2024-09-10 8.6 8.85 8.51 8.76 +2.94% 70,832 61,681,937
2024-09-09 8.7 8.74 8.43 8.51 -2.74% 67,124 57,482,994
2024-09-06 8.89 8.96 8.73 8.75 -1.46% 57,167 50,537,943
2024-09-05 8.86 8.93 8.76 8.88 +0.57% 58,682 51,967,751
2024-09-04 8.88 8.98 8.68 8.83 -1.34% 60,263 53,148,554
2024-09-03 8.75 9.14 8.69 8.95 +2.87% 68,045 60,658,725
2024-09-02 8.88 8.93 8.61 8.7 -1.58% 67,077 58,417,012
2024-08-30 8.85 9.03 8.8 8.84 -1.23% 68,152 60,987,264
2024-08-29 8.76 9.07 8.65 8.95 +1.02% 66,788 59,503,801
2024-08-28 8.75 9.07 8.7 8.86 +0.68% 59,901 53,273,389
2024-08-27 9.39 9.52 8.75 8.8 -6.28% 68,758 62,584,423
2024-08-26 9.2 9.41 9.16 9.39 +1.95% 58,337 54,202,039
2024-08-23 9.31 9.31 9.03 9.21 -0.11% 55,679 50,864,912
2024-08-22 9.42 9.54 9.17 9.22 -2.43% 59,092 55,600,104
2024-08-21 9.35 9.57 9.35 9.45 +0.11% 54,454 51,677,257
2024-08-20 9.66 9.7 9.36 9.44 -2.07% 53,855 51,118,166
2024-08-19 9.63 9.76 9.58 9.64 -0.41% 41,702 40,425,070
2024-08-16 9.8 9.98 9.61 9.68 -1.53% 37,326 36,730,853
2024-08-15 9.7 9.85 9.63 9.83 +0.72% 44,002 42,972,954
2024-08-14 9.6 9.82 9.6 9.76 +0.83% 45,202 44,111,613
2024-08-13 9.73 9.84 9.59 9.68 -0.51% 40,792 39,617,939
2024-08-12 9.75 9.85 9.66 9.73 -0.31% 48,780 47,586,155
2024-08-09 9.68 9.88 9.67 9.76 +0.21% 32,063 31,345,180
2024-08-08 9.79 9.84 9.65 9.74 -0.31% 35,949 35,008,191
2024-08-07 9.63 9.85 9.58 9.77 +1.45% 44,803 43,698,710
2024-08-06 9.42 9.63 9.33 9.63 +2.56% 57,698 54,971,483
2024-08-05 9.45 9.74 9.35 9.39 -1.05% 56,095 53,535,956
2024-08-02 9.46 9.65 9.42 9.49 -0.11% 52,584 50,121,679
2024-08-01 9.47 9.66 9.46 9.5 +0.21% 53,529 51,254,813
2024-07-31 9.25 9.58 9.16 9.48 +3.04% 61,359 57,584,588
2024-07-30 9.04 9.26 9.01 9.2 +1.21% 55,555 50,960,605
2024-07-29 9.23 9.35 9.06 9.09 -1.41% 56,031 51,229,144
2024-07-26 8.92 9.28 8.88 9.22 +3.48% 63,760 58,138,787
2024-07-25 8.96 8.97 8.77 8.91 -0.34% 57,159 50,712,033
2024-07-24 9.06 9.06 8.71 8.94 -1.32% 59,722 53,066,437
2024-07-23 9.2 9.31 9.05 9.06 -1.52% 57,917 53,468,102
2024-07-22 9.36 9.36 9.16 9.2 -1.71% 57,106 52,711,994
2024-07-19 9.28 9.45 9.22 9.36 +0.43% 58,450 54,583,756
2024-07-18 9.32 9.35 9.05 9.32 +0.43% 60,039 55,310,422
2024-07-17 9.36 9.39 9.18 9.28 -1.07% 57,715 53,438,109
2024-07-16 9.41 9.48 9.35 9.38 -0.85% 55,215 51,936,711
2024-07-15 9.57 9.58 9.4 9.46 -1.15% 52,841 50,170,319
2024-07-12 9.56 9.59 9.42 9.57 +0.1% 54,057 51,354,166
2024-07-11 9.33 9.65 9.33 9.56 +2.8% 55,787 53,392,117
2024-07-10 9.36 9.41 9.18 9.3 -0.53% 55,973 52,129,015
2024-07-09 9.34 9.45 9.11 9.35 +0.11% 56,873 52,915,620
2024-07-08 9.58 9.6 9.27 9.34 -2.61% 60,337 56,750,202
2024-07-05 9.46 9.64 9.34 9.59 +1.59% 66,542 63,128,084
2024-07-04 9.4 9.59 9.36 9.44 +0.11% 56,244 53,430,974
2024-07-03 9.42 9.49 9.3 9.43 0% 61,278 57,593,772
2024-07-02 9.74 9.76 9.27 9.43 -2.58% 64,064 60,761,086
2024-07-01 9.61 9.78 9.52 9.68 +1.89% 55,489 53,622,119
2024-06-28 9.41 9.67 9.38 9.5 +1.39% 58,666 55,953,894
2024-06-27 9.5 9.66 9.36 9.37 -1.37% 53,314 50,517,606
2024-06-26 9.55 9.55 9.37 9.5 +0.42% 50,525 47,769,208
2024-06-25 8.98 9.5 8.98 9.46 +3.96% 59,150 55,041,300
2024-06-24 9.48 9.58 9.09 9.1 -4.41% 54,708 50,462,522
2024-06-21 9.41 9.67 9.41 9.52 +0.42% 32,789 31,422,043
2024-06-20 9.53 9.66 9.42 9.48 -0.52% 33,187 31,558,884
2024-06-19 9.59 9.67 9.52 9.53 -0.63% 33,074 31,732,846
2024-06-18 9.47 9.61 9.41 9.59 +1.05% 34,677 33,117,572
2024-06-17 9.53 9.64 9.46 9.49 -0.42% 32,136 30,623,665
2024-06-14 9.38 9.56 9.38 9.53 +1.06% 34,875 33,059,922
2024-06-13 9.59 9.69 9.38 9.43 -1.67% 33,632 31,791,557
2024-06-12 9.48 9.61 9.36 9.59 +1.16% 31,743 30,331,312
2024-06-11 9.63 9.63 9.36 9.48 -1.76% 32,195 30,392,319
2024-06-07 9.4 9.65 9.4 9.65 +2.44% 34,483 32,836,323
2024-06-06 9.57 9.6 9.31 9.42 -1.77% 40,111 37,826,561
2024-06-05 9.79 9.81 9.56 9.59 -2.14% 36,159 34,963,546
2024-06-04 9.64 9.83 9.53 9.8 +0.51% 31,635 30,826,846
2024-06-03 9.95 9.98 9.64 9.75 -2.6% 41,825 40,964,149
2024-05-31 10.34 10.34 10.01 10.01 -3.66% 48,014 48,389,874
2024-05-30 10.69 10.71 10.02 10.39 -1.8% 83,293 86,057,349
2024-05-29 10.56 10.68 10.43 10.58 +0.19% 48,829 51,716,081
2024-05-28 10.53 10.62 10.4 10.56 +0.57% 48,118 50,515,840
2024-05-27 10.28 10.59 10.28 10.5 +1.35% 48,355 50,391,693
2024-05-24 10.36 10.52 10.21 10.36 -0.19% 50,933 52,978,034
2024-05-23 10.57 10.58 10.28 10.38 -1.8% 51,848 53,781,573
2024-05-22 10.72 10.72 10.51 10.57 -1.95% 50,038 52,986,433
2024-05-21 10.96 11.09 10.63 10.78 -1.73% 57,206 62,050,134
2024-05-20 10.67 11.17 10.65 10.97 +3.3% 65,376 71,367,405
2024-05-17 10.67 10.71 10.5 10.62 -0.47% 49,153 52,060,785
2024-05-16 10.49 10.73 10.45 10.67 +1.33% 50,015 52,992,308
2024-05-15 10.4 10.6 10.28 10.53 +1.15% 51,071 53,485,621
2024-05-14 10.25 10.42 10.18 10.41 +2.06% 51,353 52,961,013
2024-05-13 10.6 10.62 10.15 10.2 -4.4% 62,271 64,106,385
2024-05-10 10.43 10.73 10.37 10.67 +2.99% 54,841 57,910,097
2024-05-09 10.26 10.58 10.2 10.36 +1.07% 51,491 53,592,981
2024-05-08 10.36 10.39 10.23 10.25 -0.97% 52,764 54,196,832
2024-05-07 10.37 10.51 10.26 10.35 -0.29% 50,009 51,901,704
2024-05-06 10.13 10.42 9.93 10.38 +2.67% 67,965 69,208,520
2024-04-30 10.64 10.64 10.1 10.11 -5.07% 66,165 68,140,193
2024-04-29 10.36 10.7 10.27 10.65 +2.8% 56,819 59,478,642
2024-04-26 10.5 10.55 10.33 10.36 -0.77% 48,750 50,780,418
2024-04-25 10.41 10.55 10.28 10.44 +0.1% 49,124 51,127,664
2024-04-24 10.15 10.47 10.1 10.43 +3.06% 52,758 54,575,176
2024-04-23 10.13 10.25 10 10.12 -1.27% 52,589 53,234,155
2024-04-22 10.67 10.69 10.06 10.25 -5.09% 65,662 67,686,336
2024-04-19 10.25 10.81 10.24 10.8 +4.96% 58,089 61,723,126
2024-04-18 10.27 10.4 10.09 10.29 -0.19% 49,383 50,540,681
2024-04-17 10 10.38 9.95 10.31 +2.08% 51,404 52,688,041
2024-04-16 10.76 10.81 9.81 10.1 -7.34% 74,420 75,750,185
2024-04-15 11.34 11.35 10.8 10.9 -3.11% 65,722 72,340,811
2024-04-12 11.15 11.31 11.05 11.25 +0.9% 52,813 59,120,578
2024-04-11 10.97 11.2 10.82 11.15 +1.55% 46,245 51,345,689
2024-04-10 11.07 11.29 10.9 10.98 -0.45% 41,945 46,293,874
2024-04-09 10.99 11.09 10.87 11.03 -0.09% 50,941 55,963,653
2024-04-08 11.16 11.22 10.93 11.04 -0.9% 55,765 61,973,438
2024-04-03 11.08 11.2 10.94 11.14 +0.63% 47,316 52,413,063
2024-04-02 10.82 11.11 10.8 11.07 +2.12% 51,380 56,317,499
2024-04-01 10.84 10.88 10.55 10.84 0% 46,226 49,610,347
2024-03-29 10.67 10.87 10.63 10.84 +1.59% 43,939 47,368,708
2024-03-28 10.43 10.76 10.4 10.67 +1.72% 34,953 37,169,768
2024-03-27 10.35 10.66 10.3 10.49 +0.67% 35,463 37,252,937
2024-03-26 10.72 10.79 10.33 10.42 -3.52% 49,797 52,480,348
2024-03-25 10.79 10.97 10.72 10.8 0% 38,616 41,904,988
2024-03-22 10.69 10.98 10.57 10.8 +0.93% 41,209 44,356,826
2024-03-21 10.61 10.75 10.54 10.7 +0.94% 33,731 35,919,452
2024-03-20 10.55 10.65 10.42 10.6 -0.09% 32,812 34,656,221
2024-03-19 10.61 10.69 10.52 10.61 -0.28% 32,910 34,906,859
2024-03-18 10.38 10.67 10.31 10.64 +2.5% 31,637 33,385,999
2024-03-15 10.13 10.38 10.1 10.38 +2.06% 33,290 34,252,387
2024-03-14 10.34 10.34 10.1 10.17 +0.39% 30,080 30,678,682
2024-03-13 9.99 10.25 9.93 10.13 +0.9% 39,909 40,275,486
2024-03-12 10.05 10.08 9.91 10.04 -0.3% 32,317 32,344,509
2024-03-11 10.18 10.2 9.86 10.07 -0.3% 30,368 30,264,364
2024-03-08 9.8 10.21 9.8 10.1 +2.64% 35,796 35,909,560
2024-03-07 9.98 10 9.8 9.84 -0.71% 33,716 33,365,418
2024-03-06 9.83 10.05 9.83 9.91 -0.6% 36,786 36,492,438
2024-03-05 10.41 10.47 9.91 9.97 -4.87% 51,872 52,513,288
2024-03-04 9.85 10.51 9.82 10.48 +6.4% 63,886 64,939,399
2024-03-01 9.84 9.93 9.79 9.85 +0.1% 31,295 30,826,645
2024-02-29 9.63 9.9 9.61 9.84 +0.1% 32,763 32,009,906
2024-02-28 10.19 10.19 9.6 9.83 -3.34% 55,500 54,839,938
2024-02-27 10.03 10.23 9.96 10.17 +1.09% 45,590 46,225,647
2024-02-26 10.32 10.35 10.05 10.06 -2.61% 42,523 43,348,767
2024-02-23 10.37 10.43 10.11 10.33 +0.1% 37,993 38,978,285
2024-02-22 10.09 10.35 10 10.32 +2.38% 45,361 46,241,408
2024-02-21 9.99 10.13 9.9 10.08 +0.4% 37,160 37,438,432
2024-02-20 9.98 10.12 9.85 10.04 +0.1% 33,042 33,053,189
2024-02-19 9.9 10.35 9.8 10.03 +0.3% 35,368 35,622,520
2024-02-08 9.5 10.04 9.2 10 +0.3% 36,289 35,325,011
2024-02-07 10.02 10.02 9.15 9.97 -1.68% 57,772 54,704,804
2024-02-06 9.75 10.5 9.28 10.14 -0.1% 92,626 91,035,481
2024-02-05 9.68 10.76 9.29 10.15 +3.78% 104,117 105,324,018
2024-02-02 9.44 9.84 9.1 9.78 +1.45% 53,837 51,080,028
2024-02-01 9.87 9.88 9.41 9.64 -3.41% 31,029 30,065,911
2024-01-31 10.29 10.33 9.85 9.98 -2.92% 32,674 32,607,905
2024-01-30 10.65 10.71 10.2 10.28 -4.19% 29,549 30,984,895
2024-01-29 11.1 11.1 10.66 10.73 -2.63% 28,274 30,641,702
2024-01-26 10.91 11.11 10.63 11.02 +1.01% 30,997 34,134,559
2024-01-25 10.3 10.99 10.28 10.91 +5.82% 29,942 32,112,683
2024-01-24 9.89 10.33 9.85 10.31 +4.14% 35,497 35,804,672
2024-01-23 10.26 10.3 9.88 9.9 -5.71% 51,909 51,989,698
2024-01-22 10.59 10.79 10.1 10.5 -1.69% 51,184 53,266,944
2024-01-19 10.94 10.94 10.62 10.68 -1.2% 49,210 52,726,012
2024-01-18 11.25 11.29 10.47 10.81 -4.42% 50,941 54,936,387
2024-01-17 11.46 11.64 11.29 11.31 -1.31% 44,619 50,979,848
2024-01-16 11.51 11.56 11.25 11.46 -0.61% 48,621 55,250,924
2024-01-15 11.19 11.66 11.1 11.53 +2.49% 47,878 54,873,363
2024-01-12 11.36 11.5 11.19 11.25 -1.32% 46,360 52,722,556
2024-01-11 11.31 11.47 11.09 11.4 +1.06% 52,417 59,170,012
2024-01-10 11.49 11.49 11.18 11.28 -1.91% 44,284 50,118,142
2024-01-09 11.27 11.61 11.21 11.5 +1.95% 47,949 55,062,692
2024-01-08 11.61 11.61 11.22 11.28 -3.26% 44,398 50,655,562
2024-01-05 11.67 11.94 11.58 11.66 -0.26% 46,246 54,334,249
2024-01-04 11.6 11.88 11.54 11.69 +1.04% 43,832 51,430,037
2024-01-03 11.84 12.04 11.54 11.57 -2.45% 45,678 53,451,470
2024-01-02 11.57 12.13 11.4 11.86 +2.33% 55,974 66,238,662

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

ф╕нхЫ╜ца╕х╗║ 601611

近半年

ф╣РщСлчзСцКА 688018

近期数据

хЗдхЗ░ф╝ахкТ 601928

近三个月

хНЪшЕ╛шВбф╗╜ 300363

2023年全年

хКЫц║Рф┐бцБп 300184

近半年

х▒▒ф╕ЬщлШщАЯ 600350

2022-2023两年

хоЙчзСчФЯчЙй 300009

2024年一季度

хдзхпМчзСцКА 300134

2024年至今

хиБщлШщкичзС 688161

2024年一季度

ф╕ЙхЕГшВбф╗╜ 600429

近期数据

热门概念板块

数字经济
元宇宙
云计算

хоЭф┐бш╜пф╗╢ (600845)

近半年
新能源汽车
半导体

ф╕ЙхоЙхЕЙчФ╡ (600703)

2024年至今
生物医药

хдНцШЯхМ╗шНп (600196)

近半年
军工

ф╕нхЫ╜щЗНх╖е (601989)

近三个月
虚拟现实

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