ц╣ЦхМЧхоЬхМЦ 000422

数据更新至:

添加到对比分析

16.04 +8.82%

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

16.04
+8.82% +1.3
14.97
开盘价
16.21
最高价
14.5
最低价
1,903,773
成交量
数据更新至: 2025-03-25

技术指标

14.26
MA5 (5日均线)
13.78
MA10 (10日均线)
13.03
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 14.97 16.21 14.5 16.04 +8.82% 1,903,773 2,912,944,414
2025-03-24 13.66 14.74 13.66 14.74 +10% 1,115,387 1,605,044,117
2025-03-21 13.57 13.91 13.38 13.4 -1.25% 331,898 451,089,803
2025-03-20 13.7 13.93 13.51 13.57 +0.07% 392,063 537,147,334
2025-03-19 13.79 13.85 13.46 13.56 -2.09% 371,442 505,479,044
2025-03-18 13.87 14.31 13.62 13.85 +0.29% 705,755 984,074,180
2025-03-17 13.03 14.12 12.93 13.81 +4.62% 712,746 963,330,580
2025-03-14 12.82 13.38 12.68 13.2 +2.72% 459,896 601,116,078
2025-03-13 12.77 13.01 12.65 12.85 +0.39% 244,705 313,512,459
2025-03-12 12.95 13.13 12.78 12.8 -0.47% 410,572 529,720,255
2025-03-11 12.11 13.1 12 12.86 +5.84% 584,643 740,870,235
2025-03-10 12.18 12.22 12.06 12.15 -0.74% 131,532 159,463,864
2025-03-07 12.16 12.32 12.1 12.24 +0.41% 193,625 237,032,758
2025-03-06 12.27 12.32 12.14 12.19 -0.41% 215,625 262,620,770
2025-03-05 12.36 12.47 12.16 12.24 -0.97% 157,713 193,134,982
2025-03-04 12.52 12.55 12.3 12.36 -1.12% 211,897 262,096,435
2025-03-03 12.24 12.75 12.21 12.5 +2.88% 436,153 548,297,707
2025-02-28 11.98 12.28 11.95 12.15 +1.25% 296,718 360,000,824
2025-02-27 12.08 12.09 11.9 12 -0.5% 114,122 136,711,007
2025-02-26 11.9 12.14 11.89 12.06 +1.26% 163,176 195,959,646
2025-02-25 12.05 12.06 11.87 11.91 -1.73% 150,471 179,497,609
2025-02-24 12.08 12.3 12.04 12.12 +1% 210,966 256,683,650
2025-02-21 12.07 12.1 11.9 12 -0.58% 171,196 205,190,021
2025-02-20 11.8 12.18 11.63 12.07 +2.81% 267,728 318,858,614
2025-02-19 11.69 11.75 11.66 11.74 +0.26% 121,766 142,374,254
2025-02-18 11.93 11.95 11.64 11.71 -1.43% 135,172 159,621,528
2025-02-17 12.01 12.03 11.86 11.88 -1.08% 138,867 165,290,759
2025-02-14 12.02 12.1 11.94 12.01 -0.25% 105,168 126,173,422
2025-02-13 12.1 12.17 12.02 12.04 -0.58% 128,632 155,422,632
2025-02-12 12.01 12.2 12 12.11 +0.41% 152,037 183,904,034
2025-02-11 12.04 12.1 11.85 12.06 +0.17% 169,128 202,016,964
2025-02-10 12.13 12.18 11.98 12.04 -0.91% 148,709 179,092,649
2025-02-07 12 12.2 11.95 12.15 +1% 161,759 195,924,988
2025-02-06 12 12.03 11.81 12.03 +0.5% 119,972 143,069,239
2025-02-05 12.18 12.18 11.92 11.97 -0.83% 93,188 111,955,764
2025-01-27 12.05 12.24 12.05 12.07 +0.42% 105,783 128,520,494
2025-01-24 11.86 12.03 11.86 12.02 +1.18% 82,381 98,668,966
2025-01-23 12.05 12.17 11.88 11.88 -0.5% 110,827 133,474,441
2025-01-22 11.93 11.98 11.84 11.94 -0.42% 71,208 84,772,875
2025-01-21 12 12.02 11.83 11.99 +0.17% 77,630 92,543,492
2025-01-20 12.05 12.09 11.92 11.97 +0.08% 87,953 105,421,942
2025-01-17 11.77 12.02 11.76 11.96 +1.36% 126,772 151,334,560
2025-01-16 11.89 12.04 11.77 11.8 -0.17% 108,857 129,393,377
2025-01-15 11.86 12 11.72 11.82 -0.51% 112,359 133,015,940
2025-01-14 11.63 11.91 11.57 11.88 +2.15% 145,036 170,644,036
2025-01-13 11.46 11.63 11.37 11.63 +0.69% 86,190 99,641,820
2025-01-10 11.82 11.88 11.55 11.55 -2.45% 110,996 129,439,983
2025-01-09 11.85 11.94 11.74 11.84 -0.42% 92,162 109,302,243
2025-01-08 12.11 12.11 11.64 11.89 -1.9% 137,544 162,941,632
2025-01-07 12.1 12.19 11.93 12.12 0% 90,698 109,515,701
2025-01-06 12.01 12.21 11.92 12.12 +0.75% 113,686 137,328,636
2025-01-03 12.3 12.47 12.01 12.03 -1.88% 149,587 183,017,414
2025-01-02 12.65 12.75 12.13 12.26 -2.85% 144,397 179,195,630
2024-12-31 12.98 13 12.57 12.62 -2.62% 133,565 170,489,831
2024-12-30 13.1 13.14 12.95 12.96 -0.99% 107,216 139,354,825
2024-12-27 12.91 13.18 12.81 13.09 +1.24% 137,444 179,433,981
2024-12-26 12.87 12.98 12.87 12.93 +0.08% 82,084 106,125,262
2024-12-25 13.1 13.1 12.82 12.92 -1.3% 125,812 162,384,681
2024-12-24 12.98 13.23 12.98 13.09 +1.08% 119,028 155,951,209
2024-12-23 13.27 13.28 12.95 12.95 -2.34% 203,781 266,571,383
2024-12-20 13.2 13.3 13.13 13.26 +0.08% 139,911 184,992,795
2024-12-19 13.36 13.36 13.03 13.25 -0.82% 209,094 275,406,160
2024-12-18 13.55 13.68 13.32 13.36 -1.04% 239,667 320,877,267
2024-12-17 13.57 13.73 13.43 13.5 +0.6% 273,428 370,893,982
2024-12-16 13.67 13.81 13.38 13.42 -2.4% 358,369 484,658,512
2024-12-13 14.18 14.31 13.69 13.75 -4.25% 760,531 1,053,239,882
2024-12-12 15.09 15.09 14.34 14.36 +4.66% 1,366,946 2,013,623,621
2024-12-11 13.55 13.82 13.51 13.72 +1.03% 170,306 233,185,277
2024-12-10 13.97 14.04 13.55 13.58 -0.51% 262,844 362,012,248
2024-12-09 13.6 13.85 13.54 13.65 +0.37% 205,542 281,466,118
2024-12-06 13.38 13.64 13.26 13.6 +1.57% 226,419 305,639,138
2024-12-05 13.34 13.45 13.25 13.39 +0.22% 151,076 201,785,027
2024-12-04 13.61 13.62 13.32 13.36 -2.48% 206,685 277,987,145
2024-12-03 13.75 13.77 13.55 13.7 -0.44% 186,699 255,113,005
2024-12-02 13.39 14.22 13.39 13.76 +2% 445,665 615,383,446
2024-11-29 13.44 13.71 13.42 13.49 +1.05% 279,578 379,172,391
2024-11-28 13.5 13.58 13.32 13.35 -1.48% 183,337 246,217,217
2024-11-27 13.41 13.57 13.09 13.55 +0.97% 223,519 297,478,640
2024-11-26 13.77 13.91 13.37 13.42 -3.59% 268,804 364,733,055
2024-11-25 13.82 14.32 13.65 13.92 +0.72% 297,674 413,569,108
2024-11-22 14.31 14.4 13.8 13.82 -3.36% 351,066 496,428,350
2024-11-21 14.26 14.66 14.21 14.3 -0.28% 423,483 610,579,057
2024-11-20 13.54 14.5 13.5 14.34 +5.13% 620,959 886,211,300
2024-11-19 13.2 13.69 13.02 13.64 +3.18% 356,320 476,234,120
2024-11-18 13.81 13.91 13.17 13.22 -4.89% 414,009 558,760,376
2024-11-15 14.2 14.47 13.83 13.9 -2.93% 525,010 739,455,854
2024-11-14 14.15 14.76 14.08 14.32 +1.56% 731,975 1,058,574,082
2024-11-13 14.13 14.5 13.91 14.1 -0.56% 352,110 498,871,265
2024-11-12 14.05 14.56 14.01 14.18 +1.43% 602,936 862,468,917
2024-11-11 13.9 13.99 13.63 13.98 -0.21% 350,207 484,661,663
2024-11-08 14.28 14.32 13.93 14.01 -1.2% 394,896 556,484,458
2024-11-07 13.76 14.36 13.58 14.18 +2.16% 493,154 694,809,157
2024-11-06 14 14.3 13.85 13.88 -1.49% 415,286 581,697,534
2024-11-05 13.9 14.16 13.76 14.09 +1.37% 451,881 631,263,129
2024-11-04 14.08 14.09 13.71 13.9 0% 331,517 459,772,190
2024-11-01 14 14.42 13.82 13.9 -1.77% 514,055 725,250,187
2024-10-31 14.41 14.45 13.96 14.15 -1.53% 607,918 856,686,996
2024-10-30 14.2 14.8 14 14.37 +6.6% 947,122 1,363,470,443
2024-10-29 14.1 14.16 13.42 13.48 -3.58% 529,094 725,278,348
2024-10-28 13.87 14.09 13.58 13.98 +1.3% 540,992 750,200,870
2024-10-25 13.2 13.83 13.13 13.8 +4.31% 666,066 907,342,802
2024-10-24 13.58 13.83 13.12 13.23 -2.93% 522,225 698,501,410
2024-10-23 13.32 13.84 13.02 13.63 +3.1% 634,777 851,616,086
2024-10-22 12.95 13.22 12.85 13.22 +2.01% 337,132 441,173,471
2024-10-21 13.1 13.17 12.88 12.96 -0.69% 314,885 409,820,587
2024-10-18 12.71 13.34 12.58 13.05 +2.68% 317,280 410,683,712
2024-10-17 13.08 13.27 12.69 12.71 -2.83% 249,257 321,448,532
2024-10-16 12.91 13.32 12.88 13.08 +0.31% 207,913 273,200,574
2024-10-15 13.21 13.57 13 13.04 -2.25% 264,662 350,747,770
2024-10-14 13 13.4 12.77 13.34 +3.09% 277,112 363,972,516
2024-10-11 13.72 13.8 12.74 12.94 -4.5% 345,645 453,052,018
2024-10-10 13.98 14.17 13.48 13.55 +1.35% 455,494 630,288,716
2024-10-09 14.5 14.5 13.37 13.37 -9.97% 518,400 717,306,049
2024-10-08 15.81 15.81 13.9 14.85 +3.2% 771,644 1,145,301,847
2024-09-30 13.8 14.45 13.52 14.39 +9.18% 620,309 870,770,804
2024-09-27 12.5 13.45 12.5 13.18 +7.33% 553,441 720,740,779
2024-09-26 11.72 12.28 11.68 12.28 +4.42% 241,481 289,363,619
2024-09-25 12.07 12.24 11.74 11.76 -1.18% 280,660 338,151,872
2024-09-24 11.38 11.99 11.38 11.9 +4.57% 232,119 272,621,650
2024-09-23 11.45 11.69 11.35 11.38 -0.96% 115,552 132,912,531
2024-09-20 11.63 11.75 11.39 11.49 -1.12% 120,342 138,184,964
2024-09-19 11.75 11.81 11.4 11.62 -0.17% 155,867 180,788,927
2024-09-18 11.57 11.75 11.45 11.64 +0.61% 108,606 125,993,255
2024-09-13 11.9 11.98 11.55 11.57 -2.69% 133,365 156,520,153
2024-09-12 12.03 12.13 11.89 11.89 -0.92% 89,160 106,837,118
2024-09-11 12.15 12.25 11.89 12 -1.4% 149,122 179,266,457
2024-09-10 12.2 12.26 11.95 12.17 +0.25% 157,900 191,184,743
2024-09-09 12.43 12.52 12.1 12.14 -2.33% 155,206 189,841,569
2024-09-06 12.03 12.65 12.03 12.43 +2.73% 279,604 346,720,549
2024-09-05 12.14 12.28 12 12.1 -0.33% 138,831 168,254,804
2024-09-04 12.37 12.45 12.12 12.14 -2.65% 178,960 219,182,427
2024-09-03 12.47 12.72 12.29 12.47 -0.95% 281,672 352,786,564
2024-09-02 12.59 12.99 12.34 12.59 +4.48% 530,862 673,668,049
2024-08-30 11.6 12.11 11.41 12.05 +3.43% 276,784 327,432,626
2024-08-29 11.57 11.78 11.39 11.65 +0.34% 144,381 167,736,188
2024-08-28 11.52 11.92 11.41 11.61 +1.75% 233,956 273,325,212
2024-08-27 11.4 11.48 11.23 11.41 0% 130,302 147,933,064
2024-08-26 11.18 11.46 11.04 11.41 +2.06% 176,971 200,794,871
2024-08-23 11.12 11.46 11.02 11.18 +0.36% 115,879 129,748,632
2024-08-22 11.23 11.34 11.1 11.14 -1.07% 77,829 86,983,253
2024-08-21 11.11 11.32 11.06 11.26 +0.72% 64,999 73,022,089
2024-08-20 11.44 11.49 11.08 11.18 -2.19% 95,134 107,014,878
2024-08-19 11.16 11.5 11.15 11.43 +1.96% 106,660 121,917,990
2024-08-16 11.38 11.42 11.16 11.21 -1.49% 88,456 99,691,111
2024-08-15 11.3 11.5 11.23 11.38 +0.62% 82,599 93,966,186
2024-08-14 11.5 11.57 11.31 11.31 -1.82% 78,162 89,191,782
2024-08-13 11.29 11.52 11.2 11.52 +1.68% 90,287 102,919,086
2024-08-12 11.3 11.42 11.27 11.33 +0.09% 81,062 91,920,880
2024-08-09 11.38 11.6 11.32 11.32 -0.61% 117,432 134,604,216
2024-08-08 11.23 11.45 11.22 11.39 +0.71% 99,633 113,050,233
2024-08-07 11.28 11.48 11.15 11.31 -0.18% 95,004 107,496,439
2024-08-06 11.25 11.45 11.2 11.33 +1.52% 102,520 116,000,000
2024-08-05 11.36 11.68 11.15 11.16 -3.04% 178,512 203,276,507
2024-08-02 11.58 11.81 11.46 11.51 -1.29% 123,638 143,597,153
2024-08-01 11.68 12.05 11.6 11.66 -0.26% 158,704 186,913,409
2024-07-31 10.97 11.72 10.95 11.69 +5.89% 246,401 281,840,031
2024-07-30 10.81 11.13 10.8 11.04 +0.55% 105,766 116,472,682
2024-07-29 11.2 11.2 10.93 10.98 -2.23% 128,001 140,896,971
2024-07-26 10.94 11.39 10.91 11.23 +3.03% 169,301 190,092,711
2024-07-25 10.97 11.07 10.82 10.9 -0.64% 134,589 147,175,191
2024-07-24 11.24 11.37 10.93 10.97 -2.83% 256,563 283,757,888
2024-07-23 12.2 12.34 11.26 11.29 -7% 432,810 505,130,968
2024-07-22 12.47 12.47 12.05 12.14 -3.11% 247,134 302,019,472
2024-07-19 12.44 12.64 12.36 12.53 -0.56% 162,568 202,762,394
2024-07-18 12.59 12.71 12.2 12.6 -1.79% 234,225 292,563,006
2024-07-17 12.85 13.1 12.75 12.83 -0.16% 243,456 315,017,006
2024-07-16 12.89 12.89 12.5 12.85 -0.16% 216,410 274,638,938
2024-07-15 12.65 12.96 12.53 12.87 +1.26% 252,322 323,192,681
2024-07-12 13.31 13.42 12.68 12.71 -4.94% 489,336 630,698,176
2024-07-11 13.46 13.66 13.18 13.37 -0.3% 549,707 738,554,708
2024-07-10 12.67 13.85 12.61 13.41 +4.44% 579,741 771,781,691
2024-07-09 12.3 12.96 12.13 12.84 +3.88% 437,251 548,158,135
2024-07-08 13.2 13.2 12.1 12.36 -2.29% 495,934 618,266,847
2024-07-05 12.66 12.72 12.27 12.65 -0.16% 253,379 316,521,139
2024-07-04 12.92 13.07 12.61 12.67 -2.54% 224,879 287,823,713
2024-07-03 12.94 13.13 12.75 13 0% 256,221 332,134,135
2024-07-02 13.28 13.36 12.94 13 -0.84% 496,683 650,895,050
2024-07-01 11.91 13.11 11.91 13.11 +9.98% 649,131 830,659,371
2024-06-28 11.83 12.14 11.8 11.92 -0.08% 155,413 186,233,847
2024-06-27 12.39 12.39 11.88 11.93 -3.71% 174,551 210,517,882
2024-06-26 12.26 12.39 12.05 12.39 +1.06% 208,241 254,290,860
2024-06-25 11.87 12.65 11.87 12.26 +2.51% 228,791 282,195,605
2024-06-24 12.53 12.53 11.88 11.96 -4.47% 240,732 290,929,334
2024-06-21 12.15 12.52 12.01 12.52 +2.96% 216,263 267,759,370
2024-06-20 12.32 12.65 11.6 12.16 -2.09% 360,821 439,131,654
2024-06-19 12.54 12.79 12.4 12.42 -1.27% 232,287 292,133,464
2024-06-18 12.25 12.64 11.93 12.58 +2.78% 270,593 335,104,842
2024-06-17 12.5 12.68 12.16 12.24 -2.47% 279,336 344,236,420
2024-06-14 12.59 12.71 12.25 12.55 -1.95% 271,471 339,589,001
2024-06-13 13.17 13.27 12.7 12.8 -2.81% 329,063 423,984,073
2024-06-12 13.1 13.48 13.04 13.17 -0.53% 352,238 467,072,525
2024-06-11 13.45 13.65 12.8 13.24 -2.29% 464,795 615,258,071
2024-06-07 12.66 13.86 12.66 13.55 +6.53% 674,006 910,417,820
2024-06-06 12.23 12.95 12.23 12.72 +3.33% 457,023 581,772,590
2024-06-05 12.55 12.62 12.24 12.31 -3.15% 239,153 295,806,302
2024-06-04 12.5 12.73 12.34 12.71 +1.68% 291,235 366,588,031
2024-06-03 12.21 12.69 12.1 12.5 -0.32% 393,954 487,066,746
2024-05-31 12.88 12.99 12.51 12.54 -4.2% 649,623 822,579,507
2024-05-30 12.49 13.53 12.48 13.09 +6.42% 999,904 1,326,462,641
2024-05-29 12.11 12.5 12.04 12.3 +0.49% 230,290 283,032,192
2024-05-28 12.47 12.47 12.06 12.24 -2% 250,243 306,502,532
2024-05-27 12.34 12.53 12.18 12.49 +0.56% 264,499 327,008,148
2024-05-24 12.11 12.65 12.04 12.42 +4.02% 496,973 615,260,490
2024-05-23 12.31 12.31 11.88 11.94 -3.4% 349,356 419,542,222
2024-05-22 12.75 12.86 12.29 12.36 -3.89% 472,098 591,025,753
2024-05-21 13.15 13.21 12.74 12.86 -3.38% 477,331 618,240,445
2024-05-20 13 13.35 12.73 13.31 +1.6% 776,456 1,011,755,682
2024-05-17 12.08 13.38 11.96 13.1 +7.29% 914,788 1,167,499,714
2024-05-16 12 12.57 11.93 12.21 -0.73% 579,896 712,515,998
2024-05-15 11.74 12.53 11.62 12.3 +3.62% 804,305 974,288,164
2024-05-14 12.18 12.39 11.74 11.87 -4.81% 649,856 779,372,728
2024-05-13 12.41 12.7 11.91 12.47 -2.04% 853,688 1,048,487,056
2024-05-10 12.34 13.38 12.28 12.73 +3.08% 1,191,146 1,526,874,876
2024-05-09 12.55 12.91 12.1 12.35 -2.91% 1,193,733 1,486,090,969
2024-05-08 12.2 12.72 12.2 12.72 +10.03% 1,771,860 2,231,512,866
2024-05-07 10.44 11.56 10.37 11.56 +9.99% 940,851 1,038,370,666
2024-05-06 10.01 10.66 9.92 10.51 +6.16% 542,289 560,775,252
2024-04-30 9.99 10.19 9.88 9.9 -1.69% 277,820 278,432,641
2024-04-29 9.72 10.14 9.69 10.07 +1.82% 417,729 415,116,474
2024-04-26 9.8 9.98 9.71 9.89 -1.59% 406,090 399,769,784
2024-04-25 9.7 10.28 9.63 10.05 +3.61% 535,101 534,202,801
2024-04-24 9.75 9.76 9.42 9.7 -0.51% 322,005 309,052,366
2024-04-23 10 10.13 9.66 9.75 -3.66% 452,211 444,220,188
2024-04-22 10.41 10.62 10 10.12 +1% 863,132 894,672,979
2024-04-19 9.11 10.02 9.07 10.02 +9.99% 246,626 241,797,862
2024-04-18 9.22 9.36 9.1 9.11 -1.83% 141,719 130,669,595
2024-04-17 9.15 9.39 9.15 9.28 +2.09% 147,019 136,524,453
2024-04-16 9.41 9.69 9.07 9.09 -5.71% 232,308 216,096,043
2024-04-15 9.74 9.92 9.44 9.64 +1.47% 330,819 320,663,903
2024-04-12 9.51 9.63 9.34 9.5 -0.73% 180,794 171,330,468
2024-04-11 9.52 9.73 9.35 9.57 -0.21% 165,055 157,560,160
2024-04-10 9.67 9.82 9.5 9.59 -1.03% 190,161 183,421,256
2024-04-09 9.27 9.73 9.2 9.69 +4.08% 283,101 270,512,954
2024-04-08 9.55 9.73 9.29 9.31 -2.92% 223,930 213,413,224
2024-04-03 9.4 9.65 9.37 9.59 +1.59% 314,277 299,970,772
2024-04-02 9.21 9.64 9.2 9.44 +2.5% 362,560 340,906,265
2024-04-01 8.77 9.29 8.76 9.21 +4.78% 214,129 194,948,717
2024-03-29 8.71 8.9 8.69 8.79 +1.03% 77,409 68,110,128
2024-03-28 8.56 8.84 8.55 8.7 +1.4% 93,701 81,557,139
2024-03-27 8.85 8.9 8.56 8.58 -3.49% 94,336 82,247,672
2024-03-26 8.75 8.96 8.64 8.89 +1.6% 112,222 98,670,106
2024-03-25 8.87 9.02 8.75 8.75 -1.69% 100,027 88,766,980
2024-03-22 9.12 9.15 8.84 8.9 -2.52% 139,993 125,179,559
2024-03-21 9.2 9.27 9.11 9.13 -0.65% 112,515 103,195,026
2024-03-20 9.18 9.23 9.1 9.19 +0.11% 92,949 85,182,062
2024-03-19 9.16 9.32 9.13 9.18 -0.11% 127,062 117,333,830
2024-03-18 9.17 9.24 9.02 9.19 +0.44% 156,940 142,879,652
2024-03-15 9.1 9.16 8.93 9.15 +1.1% 145,776 132,136,177
2024-03-14 9.08 9.2 8.95 9.05 -1.09% 121,537 110,268,285
2024-03-13 9.16 9.21 9.08 9.15 -0.65% 100,133 91,504,551
2024-03-12 9.29 9.29 9.12 9.21 -0.97% 155,728 143,067,349
2024-03-11 9.04 9.33 9.01 9.3 +2.54% 200,248 183,972,116
2024-03-08 9.08 9.24 9 9.07 +0.11% 172,753 157,100,794
2024-03-07 8.85 9.42 8.85 9.06 +2.14% 297,855 272,508,391
2024-03-06 8.77 8.98 8.73 8.87 +0.57% 120,905 107,201,075
2024-03-05 8.89 8.89 8.75 8.82 -1.12% 115,269 101,625,487
2024-03-04 9 9.1 8.84 8.92 -1.11% 150,661 134,449,810
2024-03-01 8.95 9.19 8.91 9.02 +0.78% 200,796 180,972,929
2024-02-29 8.63 8.95 8.61 8.95 +2.99% 194,736 172,093,740
2024-02-28 8.94 9.26 8.68 8.69 -2.8% 263,428 237,567,962
2024-02-27 8.82 8.94 8.73 8.94 +1.59% 138,823 122,780,352
2024-02-26 8.8 8.96 8.69 8.8 -0.45% 147,274 129,884,955
2024-02-23 8.79 8.86 8.69 8.84 +0.23% 160,583 141,058,381
2024-02-22 8.74 8.86 8.67 8.82 +0.92% 123,241 108,075,726
2024-02-21 8.68 8.98 8.61 8.74 -0.11% 163,523 144,098,857
2024-02-20 8.63 8.82 8.51 8.75 +0.46% 130,520 113,508,944
2024-02-19 8.58 8.98 8.58 8.71 +1.87% 201,908 176,516,857
2024-02-08 8.39 8.77 8.33 8.55 +2.76% 239,974 206,420,818
2024-02-07 7.92 8.46 7.92 8.32 +5.32% 270,263 223,787,268
2024-02-06 7.25 8.03 7.2 7.9 +6.04% 228,042 173,570,700
2024-02-05 7.77 7.79 7.04 7.45 -4.61% 292,912 216,436,432
2024-02-02 8.25 8.34 7.53 7.81 -4.41% 193,016 153,108,016
2024-02-01 8.35 8.5 8.17 8.17 -2.39% 165,352 137,287,536
2024-01-31 8.85 8.94 8.35 8.37 -5.85% 179,866 154,773,859
2024-01-30 9 9.2 8.82 8.89 -1.66% 129,761 117,274,805
2024-01-29 9.31 9.38 9.03 9.04 -2.27% 137,951 126,671,109
2024-01-26 9.3 9.47 9.23 9.25 -0.75% 165,928 155,003,030
2024-01-25 9.18 9.37 9.09 9.32 +1.75% 196,026 181,505,921
2024-01-24 9.17 9.24 8.85 9.16 +0.55% 181,593 164,522,137
2024-01-23 8.8 9.21 8.65 9.11 +2.94% 234,317 210,363,205
2024-01-22 9.4 9.41 8.8 8.85 -6.05% 200,829 181,908,151
2024-01-19 9.41 9.63 9.33 9.42 -0.21% 140,021 132,665,596
2024-01-18 9.44 9.5 9.19 9.44 -1.97% 298,036 278,643,462
2024-01-17 10 10.05 9.63 9.63 -4.37% 177,360 174,031,537
2024-01-16 10.06 10.17 9.89 10.07 -0.89% 180,990 181,014,922
2024-01-15 10.43 10.46 10.15 10.16 -3.33% 202,916 208,127,540
2024-01-12 10.3 10.79 10.25 10.51 +1.15% 335,371 353,997,385
2024-01-11 10.22 10.43 10.08 10.39 +1.07% 188,079 192,711,254
2024-01-10 10.2 10.55 10.07 10.28 +0.1% 201,621 207,938,830
2024-01-09 10.28 10.47 10.12 10.27 -0.48% 203,943 209,516,988
2024-01-08 10.3 10.56 10.23 10.32 -0.67% 229,367 238,295,260
2024-01-05 10.67 10.75 10.29 10.39 -3.8% 427,099 448,374,925
2024-01-04 10.88 11.38 10.75 10.8 -2.61% 560,886 617,286,921
2024-01-03 10.5 11.5 10.44 11.09 +5.22% 761,186 837,939,701
2024-01-02 10.41 10.8 10.33 10.54 +0.76% 398,953 422,917,934

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

цШЯц╣ЦчзСцКА 600866

近半年

ф║┐щАЪчзСцКА 300211

近三个月

цЦ░чЦЖхдйф╕Ъ 600075

2023年全年

хдйчЫоц╣Ц 603136

近半年

ф╕Зх╣┤щЭТ 000789

2024年至今

ф╣Рх▒▒чФ╡хКЫ 600644

2023年全年

х▒▒чзСцЩ║шГ╜ 300897

2022-2023两年

шкЙш╛░цЩ║шГ╜ 688638

近半年

ф╕ншИкщЗНцЬ║ 600765

2024年至今

щжЦщГ╜хЬич║┐ 300846

2024年至今

热门概念板块

储能电池

цМпхНОчзСцКА (000733)

2024年一季度
AI人工智能
元宇宙

ф╕ЬцЦ╣цШОчПа (600637)

2024年至今
新能源汽车

хоБх╛╖цЧ╢ф╗г (300750)

近期数据
医疗器械

ш┐ИчСЮхМ╗чЦЧ (300760)

2022-2023两年
区块链
半导体
云计算

чФихПЛч╜Сч╗Ь (600588)

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