хНЧхНОчФЯчЙй 000504

数据更新至:

添加到对比分析

9.85 -0.71%

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

9.85
-0.71% -0.07
9.92
开盘价
9.96
最高价
9.65
最低价
36,053
成交量
数据更新至: 2025-03-25

技术指标

10.12
MA5 (5日均线)
10.21
MA10 (10日均线)
10.11
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 9.92 9.96 9.65 9.85 -0.71% 36,053 35,272,579
2025-03-24 10.53 10.6 9.74 9.92 -3.41% 85,829 86,733,984
2025-03-21 10.19 10.54 10.07 10.27 +0.79% 61,488 63,119,627
2025-03-20 10.37 10.43 10.12 10.19 -1.74% 46,466 47,332,952
2025-03-19 10.22 10.51 10.16 10.37 +0.88% 63,833 66,113,563
2025-03-18 10.25 10.38 10.11 10.28 +0.49% 48,378 49,441,359
2025-03-17 10.26 10.37 10.05 10.23 -0.2% 52,015 53,035,507
2025-03-14 10.37 10.37 9.96 10.25 -0.29% 56,668 57,585,171
2025-03-13 10.4 10.51 10.1 10.28 -1.63% 75,939 78,136,996
2025-03-12 10.8 10.93 10.41 10.45 -2.43% 79,437 84,852,480
2025-03-11 10.6 11 10.54 10.71 -0.28% 65,672 70,236,074
2025-03-10 10.86 11.14 10.7 10.74 -1.38% 121,460 132,539,456
2025-03-07 10.07 10.98 10.05 10.89 +8.04% 142,730 150,621,408
2025-03-06 10.15 10.24 9.98 10.08 +0.4% 52,536 53,007,817
2025-03-05 9.97 10.33 9.87 10.04 -0.1% 74,325 74,899,521
2025-03-04 9.55 10.05 9.55 10.05 +3.18% 85,898 85,020,703
2025-03-03 9.42 10.28 9.41 9.74 +3.29% 106,424 105,473,856
2025-02-28 9.27 9.57 9.27 9.43 +0.75% 97,391 92,170,533
2025-02-27 9.1 9.65 9.02 9.36 +2.3% 108,330 101,478,192
2025-02-26 9.33 9.4 9.01 9.15 -1.82% 85,174 77,991,644
2025-02-25 9.45 9.48 9.23 9.32 -0.64% 58,734 54,954,386
2025-02-24 9.25 9.49 9.17 9.38 +1.19% 51,957 48,553,516
2025-02-21 9.29 9.43 9.1 9.27 -0.86% 40,251 37,111,786
2025-02-20 9.31 9.5 9.26 9.35 0% 50,041 46,881,953
2025-02-19 9.27 9.55 9.13 9.35 +2.52% 59,600 55,908,150
2025-02-18 9.37 9.4 9.03 9.12 -2.36% 49,018 45,179,661
2025-02-17 9.65 9.78 9.25 9.34 -3.11% 82,360 78,066,481
2025-02-14 9.45 9.65 9.35 9.64 +2.34% 51,606 49,426,593
2025-02-13 9.32 9.59 9.31 9.42 +1.07% 42,650 40,300,768
2025-02-12 9.34 9.5 9.26 9.32 -0.11% 30,028 28,123,476
2025-02-11 9.53 9.58 9.33 9.33 -2.1% 32,201 30,252,984
2025-02-10 9.25 9.55 9.16 9.53 +3.14% 52,000 48,934,578
2025-02-07 9.07 9.46 9.07 9.24 +1.87% 46,335 42,835,710
2025-02-06 9 9.12 8.93 9.07 +0.44% 25,357 22,939,693
2025-02-05 8.88 9.09 8.88 9.03 +2.03% 24,558 22,078,889
2025-01-27 8.82 9.13 8.82 8.85 +0.23% 29,147 26,205,031
2025-01-24 8.83 8.93 8.66 8.83 +0.91% 27,297 24,070,009
2025-01-23 9.16 9.21 8.75 8.75 -3.1% 41,593 37,418,449
2025-01-22 9.1 9.66 8.97 9.03 +0.44% 50,458 46,144,720
2025-01-21 9.18 9.28 8.9 8.99 -2.18% 30,580 27,500,589
2025-01-20 9.22 9.25 9.07 9.19 -0.22% 28,358 25,992,604
2025-01-17 8.93 9.22 8.83 9.21 +2.56% 63,849 57,622,395
2025-01-16 8.88 9.36 8.88 8.98 +1.13% 85,343 77,635,076
2025-01-15 8.6 9.04 8.6 8.88 +2.3% 97,638 85,932,705
2025-01-14 7.96 8.68 7.96 8.68 +10.01% 63,317 54,417,098
2025-01-13 7.75 7.9 7.61 7.89 0% 23,720 18,476,263
2025-01-10 8.1 8.19 7.84 7.89 -3.19% 31,143 24,874,589
2025-01-09 8 8.2 7.92 8.15 +1.12% 29,207 23,661,898
2025-01-08 8.1 8.15 7.82 8.06 -0.49% 35,366 28,302,456
2025-01-07 7.78 8.24 7.71 8.1 +4.52% 49,310 39,041,664
2025-01-06 7.6 7.93 7.5 7.75 -1.65% 60,455 46,875,081
2025-01-03 8.57 8.72 7.87 7.88 -4.48% 104,870 87,070,195
2025-01-02 8.33 8.52 8.22 8.25 -1.2% 39,067 32,679,012
2024-12-31 8.85 8.92 8.35 8.35 -4.68% 43,013 36,940,860
2024-12-30 8.66 8.92 8.53 8.76 +1.27% 71,565 62,819,536
2024-12-27 8.32 8.84 8.26 8.65 +3.97% 58,965 50,876,516
2024-12-26 8.27 8.44 8.25 8.32 -0.36% 37,254 31,002,054
2024-12-25 8.74 8.84 8.1 8.35 -2.79% 39,071 32,806,056
2024-12-24 8.85 8.85 8.39 8.59 -2.94% 65,709 56,424,912
2024-12-23 9.36 9.45 8.74 8.85 -8.39% 91,316 82,328,835
2024-12-20 9.75 9.89 9.59 9.66 -1.63% 47,020 45,824,862
2024-12-19 9.7 9.99 9.59 9.82 +0.51% 38,154 37,243,264
2024-12-18 9.71 9.85 9.5 9.77 +0.62% 33,209 32,206,385
2024-12-17 10.09 10.22 9.63 9.71 -3.77% 42,391 41,700,148
2024-12-16 10.16 10.3 10.01 10.09 -0.98% 35,773 36,276,976
2024-12-13 10.49 10.5 10.19 10.19 -3.41% 44,634 46,148,298
2024-12-12 10.42 10.56 10.29 10.55 +1.25% 48,253 50,307,286
2024-12-11 10.58 10.59 10.4 10.42 -0.76% 40,509 42,376,943
2024-12-10 10.85 10.97 10.5 10.5 -0.66% 63,429 67,556,734
2024-12-09 10.76 11.03 10.54 10.57 -1.58% 67,867 72,912,609
2024-12-06 10.66 10.86 10.41 10.74 +0.66% 63,456 67,505,675
2024-12-05 10.63 10.73 10.26 10.67 +0.28% 75,885 79,912,469
2024-12-04 10.55 11.27 10.5 10.64 -0.37% 79,278 85,516,215
2024-12-03 10.39 11.01 10.3 10.68 +2.99% 122,141 130,647,991
2024-12-02 10.3 10.63 10.27 10.37 +0.68% 71,994 74,985,699
2024-11-29 10.38 10.55 10.11 10.3 -1.15% 70,663 73,208,163
2024-11-28 10.19 10.53 10.06 10.42 +1.46% 67,464 69,833,135
2024-11-27 10.23 10.39 9.86 10.27 +0.2% 70,478 71,437,041
2024-11-26 9.99 10.57 9.99 10.25 +2.5% 82,061 84,634,793
2024-11-25 10.01 10.35 9.76 10 -0.7% 66,522 66,346,189
2024-11-22 10.46 10.46 9.86 10.07 -0.89% 103,695 105,246,451
2024-11-21 9.42 10.39 9.37 10.16 +7.29% 116,353 115,781,375
2024-11-20 9.14 9.58 9.09 9.47 +4.07% 60,841 57,182,949
2024-11-19 9.15 9.24 8.89 9.1 -0.55% 58,047 52,566,547
2024-11-18 9.7 9.88 9.1 9.15 -5.67% 79,636 74,511,669
2024-11-15 10.06 10.17 9.69 9.7 -3.48% 50,945 50,660,922
2024-11-14 10.32 10.35 10.03 10.05 -2.62% 48,593 49,394,584
2024-11-13 10.39 10.49 10.08 10.32 -0.77% 67,906 69,615,763
2024-11-12 10.48 10.8 10.3 10.4 -2.26% 115,838 122,304,776
2024-11-11 10.35 10.78 10.1 10.64 +2.41% 168,337 177,443,273
2024-11-08 10.19 10.63 10 10.39 +2.36% 128,713 132,387,582
2024-11-07 10 10.17 9.88 10.15 +0.89% 73,540 73,945,555
2024-11-06 10.55 10.69 9.95 10.06 -4.46% 135,410 138,387,212
2024-11-05 10.52 10.69 10.3 10.53 +0.19% 96,051 100,917,970
2024-11-04 10.85 10.85 10.36 10.51 -2.59% 112,938 118,825,724
2024-11-01 10.27 11.39 10.2 10.79 +4.25% 233,254 255,141,376
2024-10-31 10.16 10.77 9.96 10.35 +1.77% 153,258 157,337,961
2024-10-30 10.39 10.6 10.04 10.17 -2.02% 99,564 102,063,561
2024-10-29 10.75 10.92 10.33 10.38 -2.81% 147,422 156,457,490
2024-10-28 9.79 10.76 9.79 10.68 +4.2% 162,314 169,938,730
2024-10-25 9.77 10.36 9.69 10.25 +6.33% 140,227 141,292,376
2024-10-24 10.19 10.44 9.56 9.64 -4.46% 171,953 168,583,321
2024-10-23 9.68 10.2 9.63 10.09 +2.85% 165,212 164,847,086
2024-10-22 9.38 9.99 9.3 9.81 +3.15% 254,003 245,493,861
2024-10-21 8.66 9.53 8.66 9.51 +9.82% 361,654 338,806,857
2024-10-18 8.38 8.84 8.33 8.66 +3.1% 181,512 156,999,031
2024-10-17 8 8.8 8 8.4 +5% 195,763 166,497,155
2024-10-16 7.88 8.14 7.8 8 -0.25% 54,400 43,589,757
2024-10-15 7.88 8.36 7.81 8.02 +0.75% 87,542 70,727,394
2024-10-14 7.9 7.97 7.73 7.96 +2.18% 69,322 54,579,462
2024-10-11 8.24 8.24 7.65 7.79 -5.46% 81,180 63,800,126
2024-10-10 8.41 8.74 8.23 8.24 -1.08% 101,022 85,030,073
2024-10-09 9 9.14 8.31 8.33 -9.06% 148,384 129,403,483
2024-10-08 9.32 9.34 8.57 9.16 +7.89% 205,198 185,051,440
2024-09-30 8.01 8.6 7.93 8.49 +8.15% 196,091 162,501,760
2024-09-27 7.59 7.98 7.51 7.85 +3.84% 169,580 130,792,118
2024-09-26 7.31 7.7 7.21 7.56 +2.16% 159,142 118,833,007
2024-09-25 7.16 7.45 7.08 7.4 +4.82% 150,750 109,978,143
2024-09-24 6.91 7.14 6.85 7.06 +2.17% 88,296 61,788,349
2024-09-23 6.96 7.06 6.88 6.91 -0.14% 62,431 43,427,133
2024-09-20 7.1 7.15 6.85 6.92 -2.4% 79,002 54,979,414
2024-09-19 6.94 7.13 6.91 7.09 +1.72% 81,965 57,795,872
2024-09-18 7.23 7.23 6.85 6.97 -4.39% 127,392 88,839,763
2024-09-13 7.39 7.59 7.2 7.29 -1.88% 155,708 114,425,582
2024-09-12 7.68 8.07 7.38 7.43 -3.63% 188,320 143,304,452
2024-09-11 7.41 8.08 7.3 7.71 -0.9% 236,844 181,035,085
2024-09-10 8.4 8.64 7.66 7.78 -1.64% 391,375 323,651,127
2024-09-09 7.9 7.91 7.7 7.91 +10.01% 118,937 93,943,442
2024-09-06 7.58 7.62 7.17 7.19 -5.39% 158,370 115,863,634
2024-09-05 7.49 7.93 7.42 7.6 -4.16% 288,973 221,155,216
2024-09-04 7.05 7.93 6.94 7.93 +9.99% 338,014 260,864,166
2024-09-03 7.62 7.62 7.1 7.21 -5.75% 248,595 181,319,876
2024-09-02 7.31 7.65 7.09 7.65 +10.07% 252,330 190,455,283
2024-08-30 6.94 7.1 6.6 6.95 +0.14% 181,873 125,468,504
2024-08-29 6.43 7.07 6.35 6.94 +7.93% 175,372 121,778,624
2024-08-28 6.43 6.63 6.4 6.43 -0.77% 19,300 12,539,161
2024-08-27 6.4 6.53 6.38 6.48 +1.25% 19,852 12,821,153
2024-08-26 6.32 6.46 6.27 6.4 +1.11% 15,478 9,890,555
2024-08-23 6.38 6.38 6.2 6.33 -0.63% 18,744 11,814,478
2024-08-22 6.56 6.56 6.37 6.37 -2.6% 19,147 12,322,374
2024-08-21 6.55 6.58 6.49 6.54 -0.15% 14,662 9,567,513
2024-08-20 6.68 6.69 6.51 6.55 -1.65% 22,143 14,587,407
2024-08-19 6.87 6.87 6.64 6.66 -2.49% 27,177 18,254,841
2024-08-16 6.9 6.91 6.82 6.83 -1.01% 19,039 13,046,660
2024-08-15 6.86 6.93 6.79 6.9 +0.44% 23,417 16,076,278
2024-08-14 6.86 6.92 6.82 6.87 +0.15% 24,257 16,670,984
2024-08-13 6.98 7.01 6.75 6.86 -1.44% 41,249 28,237,874
2024-08-12 6.8 7.14 6.78 6.96 +0.87% 55,218 38,662,551
2024-08-09 7 7.05 6.88 6.9 -1.43% 40,068 27,815,932
2024-08-08 7.05 7.14 6.98 7 -0.57% 46,727 32,920,637
2024-08-07 7.08 7.14 7 7.04 -0.85% 47,740 33,665,655
2024-08-06 6.97 7.12 6.9 7.1 +1.87% 65,023 45,756,252
2024-08-05 6.98 7.21 6.86 6.97 -2.65% 87,850 61,955,678
2024-08-02 6.95 7.69 6.92 7.16 +2.43% 127,228 93,526,423
2024-08-01 7.06 7.15 6.92 6.99 +0.58% 45,476 31,916,141
2024-07-31 6.81 7.03 6.77 6.95 +2.06% 47,642 32,916,588
2024-07-30 6.67 6.89 6.66 6.81 +1.79% 35,733 24,303,035
2024-07-29 6.71 6.76 6.61 6.69 -0.3% 20,034 13,353,820
2024-07-26 6.72 6.8 6.67 6.71 -0.15% 27,524 18,500,319
2024-07-25 6.54 6.86 6.33 6.72 +2.44% 39,426 26,114,784
2024-07-24 6.75 6.79 6.5 6.56 -3.1% 42,168 27,920,531
2024-07-23 6.9 6.94 6.75 6.77 -2.59% 38,272 26,199,536
2024-07-22 6.9 7.07 6.82 6.95 +1.16% 43,900 30,567,828
2024-07-19 6.85 6.94 6.82 6.87 -0.87% 32,786 22,550,815
2024-07-18 6.87 7 6.76 6.93 -1.42% 48,775 33,480,133
2024-07-17 6.97 7.08 6.92 7.03 -0.99% 46,988 32,929,907
2024-07-16 6.67 7.2 6.58 7.1 +6.45% 102,800 71,981,073
2024-07-15 6.7 6.82 6.56 6.67 -0.3% 32,404 21,478,784
2024-07-12 6.9 7.05 6.69 6.69 -1.91% 59,970 41,327,040
2024-07-11 6.68 6.85 6.58 6.82 +3.65% 60,324 40,874,641
2024-07-10 6.57 6.71 6.35 6.58 -0.15% 51,092 33,478,647
2024-07-09 6.65 6.72 6.33 6.59 -1.05% 66,526 43,381,417
2024-07-08 6.92 6.92 6.6 6.66 -4.58% 63,396 42,614,572
2024-07-05 6.89 7.05 6.51 6.98 +1.9% 58,621 40,196,231
2024-07-04 7.15 7.18 6.85 6.85 -5.52% 83,831 58,606,939
2024-07-03 7.08 7.37 7.07 7.25 +1.54% 90,270 65,179,664
2024-07-02 7.06 7.2 6.91 7.14 +0.85% 91,467 65,111,042
2024-07-01 6.83 7.22 6.83 7.08 +2.61% 87,369 61,484,854
2024-06-28 6.82 7.4 6.82 6.9 -0.29% 101,577 71,476,051
2024-06-27 7.21 7.23 6.9 6.92 -4.29% 111,726 78,314,127
2024-06-26 7.42 7.47 7.06 7.23 -3.6% 146,626 105,642,084
2024-06-25 6.71 7.76 6.71 7.5 +1.35% 248,436 177,452,993
2024-06-24 7.73 7.8 7.4 7.4 -9.98% 71,286 53,682,958
2024-06-21 7.52 8.22 7.48 8.22 +10.04% 358,826 285,463,619
2024-06-20 6.74 7.47 6.72 7.47 +10.01% 103,991 77,120,053
2024-06-19 7 7.05 6.77 6.79 -3.96% 54,608 37,519,696
2024-06-18 6.99 7.21 6.79 7.07 +2.02% 73,057 51,074,291
2024-06-17 6.98 7.15 6.82 6.93 -1.14% 52,734 36,849,460
2024-06-14 7.21 7.23 6.95 7.01 -3.04% 91,046 64,160,354
2024-06-13 7.07 7.77 6.9 7.23 +2.12% 155,414 113,207,139
2024-06-12 6.5 7.08 6.38 7.08 +9.94% 79,653 53,898,467
2024-06-11 6.76 6.76 6.33 6.44 -3.59% 80,542 52,121,312
2024-06-07 6.2 6.68 6.2 6.68 +10.05% 64,041 41,622,160
2024-06-06 6.45 6.48 6.05 6.07 -5.6% 50,208 31,044,967
2024-06-05 6.7 6.71 6.41 6.43 -4.17% 35,456 23,142,455
2024-06-04 6.75 6.75 6.58 6.71 -0.59% 32,440 21,537,135
2024-06-03 6.93 6.94 6.66 6.75 -2.6% 45,824 31,020,043
2024-05-31 7.01 7.05 6.92 6.93 -1% 29,155 20,386,610
2024-05-30 6.92 7.1 6.9 7 +0.43% 36,221 25,344,687
2024-05-29 6.92 7.05 6.9 6.97 +0.29% 32,050 22,350,547
2024-05-28 7.01 7.07 6.93 6.95 -1.7% 40,367 28,161,062
2024-05-27 7.14 7.24 6.91 7.07 -2.35% 58,285 40,920,365
2024-05-24 7.22 7.32 7.14 7.24 +1.97% 63,106 45,702,894
2024-05-23 7.25 7.3 7.08 7.1 -3.01% 72,982 52,421,514
2024-05-22 7.26 7.42 7.26 7.32 +0.97% 62,828 46,080,704
2024-05-21 7.45 7.46 7.23 7.25 -2.68% 81,415 59,500,162
2024-05-20 7.23 7.58 7.23 7.45 +2.48% 148,739 110,154,589
2024-05-17 7.39 7.43 7.17 7.27 -2.15% 131,175 95,459,023
2024-05-16 7.65 7.83 7.35 7.43 -3.13% 200,742 151,639,733
2024-05-15 7.86 7.99 7.47 7.67 -7.48% 313,269 243,110,592
2024-05-14 8.29 8.29 8.29 8.29 -9.99% 32,035 26,557,015
2024-05-13 9.21 9.21 9.21 9.21 -9.97% 26,558 24,459,918
2024-05-10 10.17 10.67 9.95 10.23 +5.46% 462,793 487,512,264
2024-05-09 9.7 9.7 9.7 9.7 +9.98% 20,124 19,520,290
2024-05-08 8.82 8.82 8.82 8.82 +9.98% 44,609 39,345,244
2024-05-07 7.85 8.14 7.6 8.02 +1.65% 111,203 87,400,503
2024-05-06 8.08 8.38 7.76 7.89 0% 143,992 115,560,805
2024-04-30 7.18 7.89 6.74 7.89 +10.04% 90,391 66,696,286
2024-04-29 6.93 7.32 6.9 7.17 +3.46% 51,821 37,179,911
2024-04-26 6.85 6.94 6.72 6.93 +1.32% 22,942 15,694,558
2024-04-25 6.71 6.97 6.64 6.84 +1.63% 22,847 15,628,884
2024-04-24 6.7 6.79 6.61 6.73 +0.6% 22,183 14,872,124
2024-04-23 6.58 6.88 6.53 6.69 +1.98% 38,508 25,698,470
2024-04-22 7 7.13 6.56 6.56 -4.93% 45,085 30,172,020
2024-04-19 7.25 7.4 6.86 6.9 -4.83% 67,087 47,294,697
2024-04-18 6.58 7.25 6.5 7.25 +10.02% 79,465 55,394,016
2024-04-17 6.29 6.59 6.25 6.59 +3.78% 43,515 28,279,185
2024-04-16 6.39 6.88 6.35 6.35 -9.93% 35,601 22,968,535
2024-04-15 7.75 7.8 7.05 7.05 -9.96% 53,821 39,049,935
2024-04-12 7.84 7.98 7.79 7.83 +0.13% 22,202 17,490,279
2024-04-11 7.83 8.04 7.78 7.82 -0.76% 27,373 21,614,085
2024-04-10 8.17 8.17 7.79 7.88 -3.55% 19,497 15,447,713
2024-04-09 7.9 8.18 7.9 8.17 +3.16% 24,908 20,128,725
2024-04-08 8.37 8.4 7.87 7.92 -5.38% 55,189 44,535,779
2024-04-03 8.59 8.64 8.36 8.37 -2.67% 33,439 28,338,756
2024-04-02 8.47 8.76 8.47 8.6 +0.7% 37,831 32,648,686
2024-04-01 8.64 8.72 8.41 8.54 -1.27% 64,351 55,090,361
2024-03-29 9.01 9.1 8.5 8.65 -3.03% 70,687 62,302,899
2024-03-28 8.82 9.05 8.61 8.92 -0.11% 53,148 47,016,257
2024-03-27 9.19 9.37 8.88 8.93 -3.46% 32,783 29,977,166
2024-03-26 9 9.28 8.83 9.25 +0.87% 42,261 37,943,687
2024-03-25 9.59 9.65 9.15 9.17 -5.37% 56,436 52,935,393
2024-03-22 9.54 10.04 9.31 9.69 +4.19% 99,917 96,546,119
2024-03-21 9.29 9.66 9.29 9.3 -0.43% 37,497 35,309,120
2024-03-20 9.26 9.4 9.02 9.34 +1.85% 45,628 42,081,864
2024-03-19 9.33 9.36 9.14 9.17 -1.82% 41,902 38,685,525
2024-03-18 9.23 9.35 9.11 9.34 +0.65% 50,053 46,277,799
2024-03-15 9.28 9.44 9.09 9.28 -0.32% 58,233 53,754,890
2024-03-14 9.4 9.89 9.09 9.31 +0.76% 105,059 98,524,374
2024-03-13 8.69 9.6 8.57 9.24 +5.84% 106,826 96,706,640
2024-03-12 8.8 8.89 8.62 8.73 -0.91% 76,985 67,145,490
2024-03-11 8.87 9.27 8.76 8.81 +0.34% 128,180 115,296,912
2024-03-08 8.01 8.78 8.01 8.78 +10.03% 36,886 32,151,810
2024-03-07 8.28 8.34 7.97 7.98 -4.2% 50,512 41,073,307
2024-03-06 8.57 8.57 8.17 8.33 -2.91% 59,945 49,836,878
2024-03-05 8.92 9.18 8.51 8.58 +1.18% 117,368 103,377,453
2024-03-04 7.78 8.48 7.7 8.48 +9.99% 47,233 39,380,332
2024-03-01 7.85 7.95 7.63 7.71 -1.41% 24,358 18,842,914
2024-02-29 7.5 7.91 7.36 7.82 +1.03% 36,736 28,349,457
2024-02-28 8.53 8.69 7.74 7.74 -10% 48,243 39,920,645
2024-02-27 8.66 8.68 8.48 8.6 -1.38% 26,024 22,314,719
2024-02-26 8.78 9 8.4 8.72 +0.46% 38,127 33,071,568
2024-02-23 8.41 8.68 8.21 8.68 +3.09% 50,782 43,353,268
2024-02-22 8.1 8.42 7.72 8.42 +8.93% 61,607 49,098,290
2024-02-21 7.04 7.73 6.95 7.73 +9.96% 37,149 27,230,143
2024-02-20 7.2 7.26 6.91 7.03 -0.42% 37,248 26,221,229
2024-02-19 6.66 7.06 6.55 7.06 +9.97% 74,959 51,543,183
2024-02-08 5.7 6.42 5.26 6.42 +9.93% 90,687 52,683,195
2024-02-07 6.5 6.59 5.84 5.84 -10.02% 50,381 29,863,779
2024-02-06 6.92 6.92 6.24 6.49 -6.35% 66,244 42,031,782
2024-02-05 7.69 7.7 6.93 6.93 -10% 51,164 36,075,773
2024-02-02 8.39 8.39 7.47 7.7 -6.44% 39,679 31,294,784
2024-02-01 8.5 8.5 7.95 8.23 -2.14% 33,991 27,809,554
2024-01-31 9.14 9.15 8.35 8.41 -8.49% 29,464 25,526,536
2024-01-30 9.51 9.68 9.06 9.19 -3.36% 24,199 22,454,889
2024-01-29 9.94 9.98 9.47 9.51 -4.23% 23,847 22,950,902
2024-01-26 10 10.2 9.8 9.93 -0.5% 20,911 20,964,697
2024-01-25 9.37 10.1 9.37 9.98 +6.51% 29,399 28,630,816
2024-01-24 9.28 9.5 9.02 9.37 +1.3% 24,399 22,551,091
2024-01-23 9.53 9.53 9.13 9.25 -2.94% 30,009 27,824,697
2024-01-22 10.14 10.18 9.33 9.53 -5.46% 25,587 25,161,194
2024-01-19 10.3 10.37 10.05 10.08 -1.27% 20,897 21,209,604
2024-01-18 10.46 10.46 9.93 10.21 -2.3% 25,351 25,668,101
2024-01-17 10.75 10.76 10.43 10.45 -2.61% 16,689 17,680,423
2024-01-16 10.84 10.85 10.54 10.73 0% 16,726 17,881,654
2024-01-15 10.7 10.86 10.56 10.73 +0.19% 18,843 20,220,004
2024-01-12 10.82 10.94 10.7 10.71 -1.56% 24,861 26,861,806
2024-01-11 10.96 11.05 10.88 10.88 -0.64% 17,452 19,099,010
2024-01-10 11.15 11.17 10.95 10.95 -1.35% 16,303 18,025,177
2024-01-09 11.02 11.24 10.92 11.1 +0.73% 25,186 27,974,942
2024-01-08 11.35 11.36 11.01 11.02 -2.48% 26,046 29,023,592
2024-01-05 11.63 11.7 11.24 11.3 -2.84% 20,986 23,992,042
2024-01-04 11.67 11.75 11.6 11.63 -0.6% 22,357 26,098,472
2024-01-03 11.8 11.89 11.66 11.7 -0.85% 23,078 27,063,426
2024-01-02 11.7 12.18 11.7 11.8 +1.72% 39,494 47,068,779

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

щЗСчФ░шВбф╗╜ 601609

2024年至今

щШ┐чзСхКЫ 603722

2024年一季度

ч╗ЯшБФч▓╛хпЖ 688210

2024年一季度

чЩ╛хеец│░ 688177

2024年至今

цШЯхЕЙхЖЬцЬ║ 603789

2022-2023两年

хЫ╜хКЫшВбф╗╜ 688103

2023年全年

члЛщлШщгЯхУБ 300973

2022-2023两年

хИЫшААчзСцКА 688259

近半年

чеЮщАЪчзСцКА 605228

2024年一季度

щлШчЫЯцЦ░цЭР 300200

近期数据

热门概念板块

元宇宙

ч┤лхЕЙшВбф╗╜ (000938)

近期数据
大数据

ф╕нхЫ╜ш╜пф╗╢ (600536)

近期数据
虚拟现实
储能电池
光伏产业

щШ│хЕЙчФ╡ц║Р (300274)

近三个月
军工

шИкхПСхКихКЫ (600893)

2024年一季度
半导体

ф╕ЙхоЙхЕЙчФ╡ (600703)

近三个月
新能源汽车

хоПхПСшВбф╗╜ (600885)

近三个月

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