х╖ЭшГ╜хКихКЫ 000155

数据更新至:

添加到对比分析

11.28 +3.01%

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

11.28
+3.01% +0.33
10.94
开盘价
11.4
最高价
10.86
最低价
335,072
成交量
数据更新至: 2025-03-25

技术指标

11.11
MA5 (5日均线)
11.10
MA10 (10日均线)
11.10
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 10.94 11.4 10.86 11.28 +3.01% 335,072 374,970,261
2025-03-24 11.05 11.05 10.79 10.95 -0.82% 219,117 238,864,217
2025-03-21 11.02 11.23 10.95 11.04 +0.09% 224,952 249,279,006
2025-03-20 11.22 11.22 11 11.03 -1.78% 246,783 274,296,556
2025-03-19 11.18 11.27 11.07 11.23 +0.45% 222,329 248,662,466
2025-03-18 11.2 11.23 11.13 11.18 +0.09% 183,471 205,045,734
2025-03-17 11.07 11.24 11.05 11.17 +0.63% 211,515 236,319,273
2025-03-14 10.99 11.11 10.97 11.1 +0.91% 221,158 244,630,894
2025-03-13 10.95 11.05 10.89 11 +0.27% 207,565 227,661,121
2025-03-12 11.02 11.04 10.92 10.97 -0.27% 163,891 179,750,963
2025-03-11 10.92 11 10.87 11 -0.27% 163,815 179,203,013
2025-03-10 11 11.07 10.94 11.03 +0.27% 128,530 141,414,591
2025-03-07 11.12 11.15 10.97 11 -1.08% 171,980 190,058,894
2025-03-06 11.08 11.14 11.04 11.12 +1% 188,320 208,876,493
2025-03-05 11.07 11.15 10.92 11.01 -0.72% 134,418 147,610,713
2025-03-04 11.01 11.1 10.9 11.09 +0.27% 161,583 177,636,257
2025-03-03 11.04 11.25 11.02 11.06 +0.82% 216,021 240,604,191
2025-02-28 11.28 11.38 10.92 10.97 -2.75% 276,774 308,066,928
2025-02-27 11.56 11.66 11.25 11.28 -2.42% 281,911 320,248,159
2025-02-26 11.62 11.7 11.49 11.56 -0.6% 288,830 334,334,797
2025-02-25 11.45 11.78 11.33 11.63 +1.04% 409,256 473,942,958
2025-02-24 11.59 11.66 11.44 11.51 +0.35% 399,336 461,181,315
2025-02-21 10.83 11.8 10.82 11.47 +6.11% 714,506 812,775,777
2025-02-20 10.9 10.9 10.77 10.81 -1.01% 190,332 205,944,354
2025-02-19 10.86 10.93 10.83 10.92 +0.09% 184,076 200,276,076
2025-02-18 11.2 11.23 10.89 10.91 -2.15% 222,651 246,025,939
2025-02-17 11.04 11.18 10.99 11.15 +1% 272,141 301,752,658
2025-02-14 10.98 11.13 10.95 11.04 +0.27% 148,825 164,322,697
2025-02-13 10.99 11.13 10.98 11.01 -0.45% 151,395 167,141,387
2025-02-12 10.93 11.12 10.86 11.06 +0.55% 222,245 243,977,329
2025-02-11 11.24 11.25 10.97 11 -2.14% 215,349 238,022,295
2025-02-10 11.22 11.27 11.16 11.24 +0.27% 198,716 222,971,595
2025-02-07 11.21 11.35 11.07 11.21 -0.62% 325,110 365,192,440
2025-02-06 11.01 11.3 11 11.28 +1.99% 218,175 244,520,197
2025-02-05 11 11.08 10.96 11.06 +0.55% 159,222 175,438,276
2025-01-27 10.99 11.09 10.95 11 +0.92% 218,075 240,084,887
2025-01-24 10.8 10.91 10.73 10.9 +0.28% 130,978 142,255,042
2025-01-23 11.05 11.09 10.85 10.87 -1% 187,325 205,424,931
2025-01-22 10.83 11.09 10.83 10.98 +0.37% 159,696 175,241,554
2025-01-21 11 11.02 10.87 10.94 -0.36% 118,341 129,210,819
2025-01-20 11.01 11.09 10.95 10.98 0% 119,865 131,684,792
2025-01-17 10.89 11 10.86 10.98 +0.37% 127,198 139,180,333
2025-01-16 10.94 11.02 10.82 10.94 +0.55% 151,350 165,268,054
2025-01-15 10.96 11.06 10.85 10.88 -0.55% 165,305 180,892,565
2025-01-14 10.67 10.98 10.67 10.94 +2.05% 191,756 208,092,053
2025-01-13 10.5 10.72 10.36 10.72 +0.94% 152,448 160,897,804
2025-01-10 10.87 10.9 10.58 10.62 -2.93% 200,809 214,216,558
2025-01-09 11 11.03 10.88 10.94 -1.53% 175,718 192,316,049
2025-01-08 10.86 11.13 10.83 11.11 +1.83% 301,771 332,377,562
2025-01-07 10.84 10.92 10.61 10.91 -0.37% 222,210 239,134,777
2025-01-06 10.72 11.02 10.7 10.95 +2.62% 269,570 293,190,624
2025-01-03 10.67 10.92 10.56 10.67 +1.52% 274,658 294,633,032
2025-01-02 10.72 10.86 10.43 10.51 -1.59% 229,682 244,310,178
2024-12-31 10.96 11.05 10.62 10.68 -1.66% 267,820 290,063,135
2024-12-30 11.16 11.25 10.8 10.86 -3.55% 372,292 406,912,501
2024-12-27 11.1 11.35 11.08 11.26 +1.26% 141,940 159,469,566
2024-12-26 11.13 11.25 11.11 11.12 -0.63% 126,521 141,326,607
2024-12-25 11.35 11.35 11.06 11.19 -1.32% 116,638 130,258,525
2024-12-24 11.3 11.43 11.23 11.34 +0.27% 126,893 143,689,862
2024-12-23 11.64 11.7 11.3 11.31 -3.33% 184,322 211,384,381
2024-12-20 11.68 11.78 11.63 11.7 +0.17% 134,360 157,134,520
2024-12-19 11.75 11.77 11.53 11.68 -1.68% 189,175 220,303,407
2024-12-18 11.86 12.04 11.8 11.88 +0.17% 165,292 197,091,103
2024-12-17 12.1 12.26 11.82 11.86 -2.39% 240,388 288,705,946
2024-12-16 12.46 12.5 12.05 12.15 -2.17% 288,822 353,401,600
2024-12-13 12.15 12.64 11.96 12.42 +1.97% 572,653 707,399,995
2024-12-12 12.15 12.2 12.02 12.18 -0.16% 253,593 307,083,435
2024-12-11 12.14 12.26 12.11 12.2 +0.16% 246,178 299,977,293
2024-12-10 12.77 12.82 12.16 12.18 -1.77% 509,915 631,426,084
2024-12-09 12.23 12.69 12.12 12.4 +1.39% 566,290 702,622,924
2024-12-06 12.3 12.39 12.02 12.23 -1.69% 539,571 657,333,226
2024-12-05 12.7 12.92 12.4 12.44 -5.11% 894,859 1,125,585,599
2024-12-04 13.2 14.4 12.86 13.11 -0.53% 1,479,604 1,999,830,920
2024-12-03 13.18 13.18 12.61 13.18 +10.02% 1,303,030 1,701,198,584
2024-12-02 11.98 11.98 11.98 11.98 +10.01% 86,856 104,053,440
2024-11-29 10.81 11.02 10.7 10.89 +0.55% 117,894 128,257,058
2024-11-28 10.95 10.96 10.77 10.83 -0.64% 103,837 112,886,510
2024-11-27 10.71 10.91 10.46 10.9 +1.21% 134,944 144,234,725
2024-11-26 11.01 11.02 10.73 10.77 -2.18% 121,888 132,051,416
2024-11-25 10.9 11.12 10.84 11.01 +0.82% 123,530 135,670,144
2024-11-22 11.38 11.45 10.91 10.92 -4.13% 183,358 204,876,475
2024-11-21 11.5 11.59 11.26 11.39 -1.39% 148,434 169,054,469
2024-11-20 11.66 11.69 11.45 11.55 -1.03% 172,973 199,920,119
2024-11-19 11.1 11.67 11 11.67 +4.85% 235,642 267,734,578
2024-11-18 11.29 11.45 11.06 11.13 -0.89% 170,411 191,676,042
2024-11-15 11.6 11.7 11.22 11.23 -3.85% 235,153 269,402,767
2024-11-14 12.24 12.38 11.67 11.68 -4.58% 283,911 339,320,417
2024-11-13 12.21 12.73 11.89 12.24 -0.41% 360,938 441,827,131
2024-11-12 12.1 12.72 12.1 12.29 +2.25% 589,786 732,629,290
2024-11-11 11.74 12.05 11.68 12.02 +1.86% 291,226 347,068,687
2024-11-08 12.1 12.28 11.72 11.8 -2.16% 375,703 449,690,788
2024-11-07 11.73 12.08 11.68 12.06 +1.6% 339,715 405,758,193
2024-11-06 11.83 12.1 11.73 11.87 +0.34% 320,765 382,540,572
2024-11-05 11.68 11.87 11.6 11.83 +1.37% 327,072 385,853,481
2024-11-04 11.55 11.8 11.38 11.67 +0.26% 192,882 224,142,842
2024-11-01 11.75 12.11 11.38 11.64 -0.94% 345,616 405,827,591
2024-10-31 11.5 11.82 11.46 11.75 +2.53% 312,037 363,544,642
2024-10-30 11.5 11.6 11.27 11.46 -0.69% 166,866 190,773,218
2024-10-29 11.8 12.05 11.46 11.54 -1.95% 223,548 261,097,467
2024-10-28 11.88 11.88 11.56 11.77 +0.34% 284,794 334,112,804
2024-10-25 11.23 11.86 11.23 11.73 +4.45% 359,683 417,539,362
2024-10-24 11.48 11.48 11.18 11.23 -2.35% 166,064 187,574,462
2024-10-23 11.39 11.65 11.3 11.5 +0.97% 256,469 294,189,793
2024-10-22 11.38 11.43 11.21 11.39 +0.18% 202,239 228,930,200
2024-10-21 11.44 11.75 11.23 11.37 -0.52% 349,984 401,180,908
2024-10-18 11.19 11.68 10.95 11.43 +0.26% 379,193 426,757,141
2024-10-17 12.02 12.07 11.4 11.4 -4.84% 473,494 548,708,355
2024-10-16 10.82 12 10.76 11.98 +9.71% 612,638 714,098,672
2024-10-15 11.05 11.28 10.87 10.92 -1.09% 167,397 185,394,207
2024-10-14 10.94 11.09 10.69 11.04 +0.82% 182,507 199,450,380
2024-10-11 11.36 11.39 10.78 10.95 -4.12% 167,356 184,457,233
2024-10-10 11.4 11.8 11.34 11.42 +0.09% 234,598 270,840,166
2024-10-09 12.24 12.28 11.4 11.41 -9.44% 382,748 453,046,512
2024-10-08 12.93 12.93 11.93 12.6 +7.23% 522,724 655,264,545
2024-09-30 11.2 11.77 10.96 11.75 +9.81% 425,644 486,973,510
2024-09-27 10.1 10.78 10.1 10.7 +7.43% 301,412 315,816,692
2024-09-26 9.66 9.96 9.6 9.96 +3.11% 147,301 144,245,133
2024-09-25 9.73 9.91 9.64 9.66 +0.31% 144,437 141,322,853
2024-09-24 9.3 9.63 9.3 9.63 +4% 136,737 129,864,116
2024-09-23 9.28 9.37 9.22 9.26 -0.86% 46,546 43,230,615
2024-09-20 9.38 9.41 9.27 9.34 -0.64% 46,527 43,402,368
2024-09-19 9.27 9.48 9.21 9.4 +1.84% 81,004 75,944,614
2024-09-18 9.37 9.43 9.15 9.23 -1.7% 66,190 61,249,446
2024-09-13 9.39 9.42 9.21 9.39 0% 85,867 79,946,154
2024-09-12 9.38 9.5 9.31 9.39 -0.21% 75,633 71,148,976
2024-09-11 9.26 9.52 9.2 9.41 +1.62% 120,973 113,684,656
2024-09-10 9.22 9.3 9.1 9.26 +0.87% 53,998 49,643,438
2024-09-09 9.2 9.32 9.16 9.18 -0.86% 49,702 45,851,976
2024-09-06 9.35 9.41 9.26 9.26 -1.07% 80,603 75,331,219
2024-09-05 9.37 9.49 9.31 9.36 0% 59,681 56,030,133
2024-09-04 9.39 9.44 9.28 9.36 -0.43% 64,537 60,483,207
2024-09-03 9.31 9.53 9.27 9.4 +0.97% 74,797 70,357,432
2024-09-02 9.49 9.51 9.31 9.31 -2% 84,048 78,929,987
2024-08-30 9.37 9.59 9.29 9.5 +2.15% 135,704 128,500,626
2024-08-29 9.2 9.37 9.17 9.3 +0.65% 88,505 82,104,747
2024-08-28 9.17 9.25 9.08 9.24 +2.55% 85,868 78,880,022
2024-08-27 9.1 9.14 8.9 9.01 -1.53% 56,351 50,615,045
2024-08-26 8.98 9.2 8.98 9.15 +2.58% 68,908 62,910,294
2024-08-23 8.95 9.02 8.9 8.92 -0.67% 47,268 42,259,313
2024-08-22 9.14 9.21 8.96 8.98 -2.18% 76,373 69,050,199
2024-08-21 9.14 9.28 9.1 9.18 +0.11% 64,080 58,900,794
2024-08-20 9.28 9.37 9.14 9.17 -1.4% 62,610 57,696,740
2024-08-19 9.4 9.49 9.25 9.3 -1.17% 80,898 75,665,646
2024-08-16 9.56 9.56 9.38 9.41 -1.36% 60,554 57,168,050
2024-08-15 9.45 9.64 9.32 9.54 +0.85% 79,231 75,324,675
2024-08-14 9.63 9.67 9.46 9.46 -1.77% 51,694 49,244,140
2024-08-13 9.6 9.66 9.4 9.63 +0.1% 71,583 68,376,058
2024-08-12 9.72 9.79 9.61 9.62 -0.93% 56,463 54,528,005
2024-08-09 9.82 9.87 9.7 9.71 -0.72% 65,296 63,757,496
2024-08-08 9.76 9.84 9.63 9.78 -0.41% 64,933 63,141,817
2024-08-07 9.79 9.87 9.67 9.82 +0.41% 62,818 61,486,929
2024-08-06 9.76 9.87 9.68 9.78 +1.24% 77,025 75,281,267
2024-08-05 9.78 9.98 9.65 9.66 -1.53% 94,437 92,522,138
2024-08-02 9.9 9.98 9.8 9.81 -1.11% 78,098 77,182,987
2024-08-01 10.08 10.17 9.88 9.92 -1.59% 115,055 114,760,255
2024-07-31 9.77 10.09 9.71 10.08 +3.17% 130,529 130,329,715
2024-07-30 9.81 9.83 9.69 9.77 -0.41% 56,625 55,231,417
2024-07-29 9.95 9.95 9.71 9.81 -1.01% 59,834 58,590,489
2024-07-26 9.83 10.06 9.8 9.91 +0.81% 93,737 93,181,188
2024-07-25 9.62 9.95 9.6 9.83 +2.18% 103,803 101,783,304
2024-07-24 9.71 9.85 9.61 9.62 -1.13% 78,525 76,116,932
2024-07-23 10.05 10.09 9.7 9.73 -2.8% 95,721 94,295,101
2024-07-22 10.1 10.2 9.99 10.01 -0.79% 82,648 83,186,869
2024-07-19 10.21 10.24 10.06 10.09 -1.18% 81,963 83,019,779
2024-07-18 10.12 10.25 9.95 10.21 +0.69% 71,741 72,557,410
2024-07-17 10.28 10.31 10.13 10.14 -1.36% 75,893 77,319,921
2024-07-16 10.37 10.44 10.2 10.28 -1.15% 79,766 82,033,236
2024-07-15 10.7 10.77 10.33 10.4 -2.71% 126,862 132,514,016
2024-07-12 10.79 10.83 10.66 10.69 -1.2% 75,276 80,750,338
2024-07-11 10.68 10.89 10.62 10.82 +3.15% 119,871 129,235,871
2024-07-10 10.55 10.85 10.47 10.49 -0.85% 94,943 101,186,585
2024-07-09 10.41 10.69 10.21 10.58 +1.73% 88,178 92,311,900
2024-07-08 10.58 10.59 10.36 10.4 -1.79% 60,970 63,656,677
2024-07-05 10.56 10.64 10.46 10.59 +0.57% 53,141 56,185,769
2024-07-04 10.85 10.88 10.5 10.53 -2.77% 70,254 74,902,007
2024-07-03 10.85 10.95 10.76 10.83 -0.18% 82,979 90,127,420
2024-07-02 10.95 10.97 10.82 10.85 -0.91% 83,769 91,191,291
2024-07-01 10.7 11 10.7 10.95 +1.67% 102,988 112,312,333
2024-06-28 10.73 10.91 10.69 10.77 +0.28% 102,602 111,072,085
2024-06-27 11.05 11.08 10.7 10.74 -3.24% 102,881 111,682,592
2024-06-26 10.74 11.1 10.67 11.1 +3.54% 118,062 128,654,938
2024-06-25 10.89 10.98 10.64 10.72 -1.65% 89,278 96,286,165
2024-06-24 11.05 11.15 10.8 10.9 -2.68% 115,933 126,895,484
2024-06-21 11.05 11.47 11.01 11.2 +1.36% 151,484 171,285,454
2024-06-20 11.33 11.4 11 11.05 -2.47% 125,610 139,781,724
2024-06-19 11.5 11.55 11.31 11.33 -1.99% 91,228 103,800,811
2024-06-18 11.55 11.6 11.25 11.56 -0.09% 133,243 152,671,437
2024-06-17 11.75 11.98 11.56 11.57 -2.2% 154,187 180,863,560
2024-06-14 11.9 11.9 11.68 11.83 -0.5% 142,621 168,266,406
2024-06-13 11.77 11.9 11.52 11.89 +1.02% 187,379 219,798,261
2024-06-12 11.54 11.85 11.54 11.77 +1.82% 134,923 158,393,088
2024-06-11 11.46 11.59 11.41 11.56 -0.17% 87,576 100,651,542
2024-06-07 11.58 11.7 11.35 11.58 +0.09% 166,115 190,561,925
2024-06-06 11.69 11.83 11.56 11.57 -0.6% 169,584 198,697,377
2024-06-05 11.66 11.8 11.6 11.64 -0.43% 116,920 136,932,800
2024-06-04 11.53 11.71 11.4 11.69 +0.95% 130,561 151,415,237
2024-06-03 11.7 11.74 11.47 11.58 -1.45% 156,608 180,750,434
2024-05-31 11.6 11.85 11.6 11.75 +1.03% 157,919 185,421,189
2024-05-30 11.71 11.92 11.59 11.63 -0.6% 191,791 225,164,284
2024-05-29 11.99 12 11.59 11.7 -2.42% 264,268 311,310,673
2024-05-28 11.65 12.11 11.63 11.99 +2.39% 316,851 377,813,588
2024-05-27 11.66 11.8 11.54 11.71 +0.17% 142,080 165,628,912
2024-05-24 11.48 11.91 11.48 11.69 +0.95% 170,341 200,679,523
2024-05-23 11.87 11.88 11.54 11.58 -2.77% 136,731 159,565,115
2024-05-22 11.75 12.02 11.75 11.91 +1.1% 134,672 160,146,433
2024-05-21 11.95 11.95 11.75 11.78 -1.83% 119,746 141,341,140
2024-05-20 11.83 12.03 11.74 12 +1.44% 180,205 215,025,105
2024-05-17 11.67 11.84 11.67 11.83 +0.94% 121,371 142,859,571
2024-05-16 11.87 11.96 11.67 11.72 -0.59% 137,824 162,711,712
2024-05-15 12.04 12.15 11.76 11.79 -2.48% 230,445 274,092,945
2024-05-14 12.18 12.28 12.06 12.09 -1.55% 263,484 319,530,494
2024-05-13 12.29 12.55 12.01 12.28 -0.65% 340,240 419,375,000
2024-05-10 11.95 12.5 11.93 12.36 +3.26% 413,602 508,833,468
2024-05-09 11.77 12.11 11.77 11.97 +1.79% 279,831 335,297,388
2024-05-08 11.88 12.12 11.73 11.76 -1.01% 329,396 393,042,626
2024-05-07 11.7 11.9 11.63 11.88 +1.97% 239,737 282,243,607
2024-05-06 11.78 12.05 11.57 11.65 +0.17% 314,766 369,160,239
2024-04-30 11.54 11.86 11.41 11.63 +1.93% 495,050 576,782,681
2024-04-29 10.8 11.41 10.79 11.41 +10.03% 243,917 274,794,263
2024-04-26 10.18 10.38 10.1 10.37 +1.87% 120,904 124,103,705
2024-04-25 9.99 10.31 9.97 10.18 +2.21% 114,008 115,997,057
2024-04-24 9.91 10.02 9.63 9.96 -0.3% 110,158 108,443,579
2024-04-23 10.11 10.18 9.93 9.99 -0.99% 78,287 78,550,045
2024-04-22 10.18 10.28 10.04 10.09 -0.98% 82,398 83,516,863
2024-04-19 10.45 10.49 10.19 10.19 -3.14% 107,140 110,331,406
2024-04-18 10.66 10.72 10.4 10.52 -1.22% 107,596 113,687,485
2024-04-17 10.2 10.67 10.2 10.65 +5.45% 163,997 172,800,081
2024-04-16 10.68 10.8 10.08 10.1 -6.57% 187,326 194,279,187
2024-04-15 10.82 11 10.52 10.81 -0.64% 135,613 146,008,900
2024-04-12 11.18 11.19 10.87 10.88 -1.45% 121,200 133,073,448
2024-04-11 10.99 11.17 10.83 11.04 -0.27% 125,028 137,807,479
2024-04-10 11.22 11.25 11.01 11.07 -1.25% 134,695 149,407,826
2024-04-09 10.94 11.32 10.93 11.21 +2.09% 170,320 190,853,287
2024-04-08 11 11.25 10.97 10.98 -0.99% 131,728 146,150,434
2024-04-03 11.22 11.31 11.02 11.09 -1.33% 149,031 166,200,109
2024-04-02 11.06 11.31 10.92 11.24 +2.55% 196,317 218,706,066
2024-04-01 10.69 11.03 10.56 10.96 +3.89% 144,298 157,682,971
2024-03-29 10.42 10.59 10.41 10.55 +1.15% 76,175 80,080,167
2024-03-28 10.29 10.56 10.27 10.43 +1.07% 99,153 103,621,958
2024-03-27 10.78 10.86 10.3 10.32 -4.62% 110,581 116,706,843
2024-03-26 10.74 10.93 10.56 10.82 +0.37% 122,774 131,929,271
2024-03-25 10.86 11.25 10.76 10.78 -1.28% 149,203 163,569,322
2024-03-22 11.29 11.31 10.88 10.92 -3.28% 154,495 170,324,424
2024-03-21 11.46 11.48 11.26 11.29 -1.22% 102,443 116,180,426
2024-03-20 11.38 11.47 11.33 11.43 +0.35% 89,351 101,963,575
2024-03-19 11.52 11.65 11.39 11.39 -0.87% 127,125 146,092,701
2024-03-18 11.34 11.53 11.34 11.49 +1.14% 159,511 182,599,743
2024-03-15 11.18 11.37 11.12 11.36 +1.07% 105,228 118,546,442
2024-03-14 11.29 11.42 11.13 11.24 -1.14% 104,327 117,821,566
2024-03-13 11.37 11.42 11.26 11.37 +0.09% 124,651 141,384,506
2024-03-12 11.51 11.57 11.32 11.36 -0.96% 174,679 198,767,744
2024-03-11 11.08 11.52 11.05 11.47 +4.37% 236,400 268,558,059
2024-03-08 10.92 11.12 10.84 10.99 +0.46% 107,058 117,601,235
2024-03-07 11.16 11.24 10.94 10.94 -1.97% 116,954 129,980,523
2024-03-06 11.05 11.32 10.95 11.16 +0.36% 137,028 152,305,592
2024-03-05 11.2 11.27 11.06 11.12 -1.77% 123,963 138,141,613
2024-03-04 11.37 11.51 11.24 11.32 -0.44% 140,113 158,932,282
2024-03-01 11.41 11.52 11.23 11.37 -0.35% 150,751 171,301,426
2024-02-29 10.78 11.42 10.77 11.41 +5.16% 240,515 269,389,137
2024-02-28 11.17 11.58 10.84 10.85 -1.99% 299,833 338,165,723
2024-02-27 10.75 11.07 10.74 11.07 +2.22% 158,769 173,338,203
2024-02-26 10.91 11.1 10.77 10.83 -0.46% 159,212 173,517,154
2024-02-23 10.69 10.91 10.6 10.88 +1.97% 154,374 166,629,346
2024-02-22 10.58 10.72 10.5 10.67 +0.76% 131,815 139,984,829
2024-02-21 10.4 10.88 10.32 10.59 +1.34% 186,429 198,649,986
2024-02-20 10.52 10.52 10.28 10.45 -0.67% 128,308 133,229,311
2024-02-19 10.85 10.85 10.37 10.52 -0.85% 171,997 181,763,385
2024-02-08 10.22 10.98 10.15 10.61 +4.12% 268,515 287,340,712
2024-02-07 9.63 10.3 9.6 10.19 +7.26% 316,059 318,919,714
2024-02-06 8.65 9.5 8.65 9.5 +9.95% 267,368 245,635,823
2024-02-05 9.31 9.32 8.46 8.64 -8.09% 282,874 249,667,872
2024-02-02 9.86 10.05 9.1 9.4 -4.28% 226,908 216,409,455
2024-02-01 9.85 10.17 9.77 9.82 -1.8% 180,433 179,376,526
2024-01-31 11.02 11.2 10 10 -9.99% 305,145 317,510,943
2024-01-30 11.28 11.54 11.07 11.11 -2.03% 127,699 144,298,260
2024-01-29 11.84 11.92 11.31 11.34 -4.3% 151,128 174,674,247
2024-01-26 11.86 12.03 11.81 11.85 -1.17% 140,605 167,627,980
2024-01-25 11.5 12 11.35 11.99 +3.99% 217,735 255,141,853
2024-01-24 11.56 11.67 11.02 11.53 -0.09% 183,857 209,123,267
2024-01-23 11.43 11.64 11.14 11.54 +1.14% 140,642 161,429,547
2024-01-22 12.1 12.16 11.27 11.41 -6.63% 251,013 292,846,323
2024-01-19 12.6 12.85 12.2 12.22 -3.48% 170,394 213,672,192
2024-01-18 12.2 12.69 11.91 12.66 +2.18% 231,505 284,409,137
2024-01-17 12.99 13 12.37 12.39 -5.49% 236,562 299,518,114
2024-01-16 13.34 13.49 12.79 13.11 -1.72% 305,305 399,714,423
2024-01-15 13.38 13.65 13.32 13.34 -1.19% 181,872 244,154,124
2024-01-12 13.61 13.81 13.46 13.5 -1.75% 271,005 369,417,120
2024-01-11 13.25 13.88 13.13 13.74 +3% 405,396 551,772,477
2024-01-10 13.57 13.95 13.32 13.34 -2.63% 380,099 519,495,990
2024-01-09 13.29 13.73 13.15 13.7 +3.01% 319,181 432,544,619
2024-01-08 13.21 13.55 13.11 13.3 0% 212,611 284,918,481
2024-01-05 13.5 13.8 13.03 13.3 -2.35% 308,709 414,780,911
2024-01-04 13.71 13.75 13.47 13.62 -1.8% 316,324 430,014,865
2024-01-03 13.23 13.9 13.19 13.87 +4.05% 545,222 741,279,298
2024-01-02 13.25 13.45 13.11 13.33 +0.3% 285,173 380,030,437

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

хоБх╛╖цЧ╢ф╗г 300750

2022-2023两年

ч╗┤хоПшВбф╗╜ 300508

2024年至今

ш┤╡шИкшВбф╗╜ 600523

2022-2023两年

хЕГчеЦшВбф╗╜ 603886

近半年

ц▒ЗхИЫш╛╛ 300909

2024年至今

щЫЕцЬмхМЦхнж 300261

2023年全年

чЭ┐цЩ║хМ╗шНп 300149

2023年全年

шИТхНОф╜УшВ▓ 605299

近期数据

ц╢кщЩ╡чФ╡хКЫ 600452

2024年一季度

ц░╕цЭ░цЦ░цЭР 603271

2024年至今

热门概念板块

区块链
军工

ф╕ншИкц▓ИщгЮ (600760)

近半年
生物医药

цЩ║щгЮчФЯчЙй (300122)

2023年全年
数字经济
智能制造

чФихПЛч╜Сч╗Ь (600588)

近三个月
储能电池

хоБх╛╖цЧ╢ф╗г (300750)

2023年全年
半导体
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