х▓нхНЧцОзшВб 000524

数据更新至:

添加到对比分析

10.23 -0.97%

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

10.23
-0.97% -0.1
10.23
开盘价
10.37
最高价
10.15
最低价
85,498
成交量
数据更新至: 2025-03-25

技术指标

10.26
MA5 (5日均线)
10.26
MA10 (10日均线)
10.09
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 10.23 10.37 10.15 10.23 -0.97% 85,498 87,528,726
2025-03-24 10.48 10.65 10.16 10.33 +0.88% 210,413 219,490,479
2025-03-21 10.25 10.33 10.14 10.24 -0.1% 83,944 85,981,552
2025-03-20 10.26 10.38 10.23 10.25 0% 81,803 84,273,452
2025-03-19 10.3 10.37 10.21 10.25 -0.97% 68,357 70,271,542
2025-03-18 10.38 10.43 10.26 10.35 +0.29% 87,632 90,603,925
2025-03-17 10.65 10.66 10.29 10.32 -0.58% 139,077 144,850,427
2025-03-14 10.17 10.38 10.13 10.38 +2.37% 122,770 126,217,114
2025-03-13 10.1 10.21 9.99 10.14 -0.1% 92,944 93,677,182
2025-03-12 10.27 10.46 10.12 10.15 -0.49% 138,430 142,102,975
2025-03-11 9.95 10.22 9.91 10.2 +1.29% 105,243 106,387,183
2025-03-10 10.05 10.17 9.93 10.07 -0.2% 79,985 80,330,672
2025-03-07 10.01 10.28 9.92 10.09 +0.5% 138,742 140,221,807
2025-03-06 9.88 10.05 9.82 10.04 +1.83% 131,716 130,802,060
2025-03-05 9.83 9.87 9.68 9.86 -0.1% 76,540 74,837,307
2025-03-04 9.83 9.9 9.79 9.87 -0.2% 97,368 95,818,355
2025-03-03 9.63 9.96 9.62 9.89 +2.49% 156,021 153,423,511
2025-02-28 9.72 9.82 9.62 9.65 -1.13% 86,608 84,261,375
2025-02-27 9.7 9.84 9.66 9.76 +0.72% 102,476 99,921,064
2025-02-26 9.7 9.78 9.62 9.69 +0.21% 63,912 61,960,952
2025-02-25 9.6 9.83 9.55 9.67 -0.62% 72,514 70,419,281
2025-02-24 9.55 9.84 9.53 9.73 +1.35% 84,308 81,768,919
2025-02-21 9.54 9.68 9.38 9.6 +0.63% 76,098 72,437,451
2025-02-20 9.38 9.56 9.35 9.54 +1.81% 63,719 60,521,253
2025-02-19 9.37 9.44 9.3 9.37 0% 60,903 56,982,721
2025-02-18 9.8 9.8 9.32 9.37 -4.49% 93,944 89,651,143
2025-02-17 9.79 9.91 9.7 9.81 +0.72% 76,899 75,224,735
2025-02-14 9.7 9.81 9.61 9.74 0% 67,981 66,022,866
2025-02-13 9.79 9.96 9.73 9.74 -0.41% 80,980 79,422,301
2025-02-12 9.7 9.86 9.67 9.78 +0.2% 65,488 63,830,820
2025-02-11 9.81 9.82 9.68 9.76 -0.51% 67,237 65,501,903
2025-02-10 9.59 9.81 9.59 9.81 +2.4% 102,345 99,667,386
2025-02-07 9.47 9.65 9.41 9.58 +0.84% 99,493 95,152,685
2025-02-06 9.51 9.52 9.3 9.5 +0.21% 76,058 71,798,249
2025-02-05 9.45 9.54 9.36 9.48 +0.32% 67,192 63,362,233
2025-01-27 9.51 9.73 9.45 9.45 -0.42% 85,863 82,502,379
2025-01-24 9.3 9.5 9.22 9.49 +1.5% 58,374 54,869,914
2025-01-23 9.56 9.65 9.35 9.35 -0.95% 69,730 66,169,159
2025-01-22 9.6 9.72 9.4 9.44 -3.08% 77,145 73,450,382
2025-01-21 9.68 9.82 9.61 9.74 +0.21% 89,020 86,154,643
2025-01-20 9.66 9.9 9.6 9.72 +1.36% 113,660 110,985,462
2025-01-17 9.59 9.86 9.51 9.59 +0.1% 101,331 97,848,781
2025-01-16 9.55 9.81 9.54 9.58 -0.52% 151,699 146,377,635
2025-01-15 9.37 9.96 9.25 9.63 +2.12% 182,345 174,417,695
2025-01-14 9.55 9.69 9.2 9.43 +2.28% 167,607 157,047,344
2025-01-13 8.83 9.46 8.6 9.22 +4.06% 131,890 120,938,490
2025-01-10 9.09 9.16 8.84 8.86 -2.85% 57,746 51,928,990
2025-01-09 9.11 9.25 9.08 9.12 -0.87% 48,767 44,686,347
2025-01-08 9.18 9.24 8.93 9.2 +0.33% 61,868 56,361,275
2025-01-07 9.03 9.18 8.92 9.17 +1.66% 57,146 51,751,556
2025-01-06 9.08 9.15 8.78 9.02 -0.99% 58,642 52,711,884
2025-01-03 9.65 9.74 9.07 9.11 -5.5% 120,779 112,131,438
2025-01-02 9.68 10 9.53 9.64 -0.41% 119,153 116,909,066
2024-12-31 9.97 10.17 9.66 9.68 -2.91% 101,935 100,822,494
2024-12-30 10.28 10.33 9.95 9.97 -2.83% 82,097 82,554,655
2024-12-27 9.97 10.44 9.92 10.26 +3.22% 111,505 114,324,422
2024-12-26 9.86 10.03 9.77 9.94 +1.02% 67,200 66,793,672
2024-12-25 10.06 10.07 9.67 9.84 -2.28% 81,346 80,094,499
2024-12-24 10.09 10.22 9.94 10.07 +0.2% 97,566 98,114,399
2024-12-23 10.69 10.69 10.05 10.05 -6.07% 143,171 147,112,386
2024-12-20 10.7 10.86 10.59 10.7 +1.04% 125,012 134,386,264
2024-12-19 10.57 10.7 10.19 10.59 -1.12% 130,619 137,422,947
2024-12-18 10.79 10.93 10.59 10.71 -1.74% 142,185 152,366,796
2024-12-17 11.3 11.36 10.82 10.9 -5.87% 234,690 257,417,969
2024-12-16 11.82 12.06 11.31 11.58 +0.7% 426,628 499,841,070
2024-12-13 11.05 11.91 10.88 11.5 +2.5% 409,166 463,536,241
2024-12-12 10.66 11.4 10.6 11.22 +5.95% 357,472 395,946,332
2024-12-11 10.31 10.77 10.27 10.59 +2.82% 122,537 128,978,224
2024-12-10 10.4 10.58 10.28 10.3 +1.28% 120,383 125,603,781
2024-12-09 10.35 10.37 10.09 10.17 -2.12% 93,657 95,573,008
2024-12-06 10.5 10.6 10.35 10.39 -1.52% 100,413 104,670,494
2024-12-05 10.45 10.6 10.33 10.55 +1.34% 115,838 121,659,012
2024-12-04 10.45 10.74 10.31 10.41 -1.61% 106,866 112,721,053
2024-12-03 10.53 10.88 10.4 10.58 -0.19% 160,449 170,393,027
2024-12-02 10.25 10.69 10.25 10.6 +2.91% 176,935 185,270,443
2024-11-29 10.35 10.42 10.21 10.3 +0.59% 116,079 119,449,736
2024-11-28 9.99 10.32 9.99 10.24 +2.61% 110,112 112,709,291
2024-11-27 9.91 9.99 9.61 9.98 +0.2% 79,730 78,293,015
2024-11-26 9.78 10.12 9.67 9.96 +1.74% 116,860 116,651,372
2024-11-25 9.51 9.95 9.51 9.79 +2.51% 98,877 96,702,739
2024-11-22 9.84 10.05 9.54 9.55 -2.75% 98,000 96,066,325
2024-11-21 9.79 9.9 9.72 9.82 -0.41% 66,388 65,050,466
2024-11-20 9.8 9.88 9.72 9.86 +0.51% 72,053 70,665,139
2024-11-19 9.7 9.83 9.58 9.81 +0.31% 79,536 77,261,256
2024-11-18 9.96 10.1 9.64 9.78 -1.81% 90,511 88,822,546
2024-11-15 10.05 10.32 9.95 9.96 -0.8% 102,456 104,010,736
2024-11-14 10.27 10.35 10 10.04 -3.18% 88,228 89,752,670
2024-11-13 10.72 10.78 10.12 10.37 -1.89% 154,718 159,523,011
2024-11-12 10.62 10.8 10.43 10.57 -0.47% 142,500 151,437,656
2024-11-11 10.5 10.62 10.4 10.62 +0.28% 141,911 149,066,042
2024-11-08 10.7 10.76 10.37 10.59 +0.38% 240,200 253,054,020
2024-11-07 10.04 10.64 9.99 10.55 +3.74% 298,354 312,116,158
2024-11-06 10.1 10.23 10 10.17 +1.4% 174,360 176,790,417
2024-11-05 9.89 10.06 9.84 10.03 +1.11% 150,521 149,840,850
2024-11-04 10.03 10.09 9.8 9.92 -1.1% 133,181 131,616,848
2024-11-01 10.29 10.39 9.89 10.03 -2.53% 179,044 180,967,908
2024-10-31 10.11 10.35 9.91 10.29 +0.78% 199,557 203,680,997
2024-10-30 9.95 10.38 9.85 10.21 +2.1% 157,410 159,618,456
2024-10-29 10.15 10.25 9.98 10 -1.19% 175,013 177,020,662
2024-10-28 10.14 10.24 10.02 10.12 -0.2% 148,885 150,424,978
2024-10-25 10.04 10.28 10 10.14 +1.1% 150,705 152,526,706
2024-10-24 9.98 10.24 9.9 10.03 +0.1% 131,634 132,765,543
2024-10-23 10.21 10.39 9.95 10.02 -1.96% 169,864 172,256,314
2024-10-22 10.15 10.45 9.92 10.22 +1.69% 193,012 196,777,035
2024-10-21 9.51 10.25 9.51 10.05 +5.79% 303,596 304,027,401
2024-10-18 9.24 9.67 9.13 9.5 +3.37% 211,609 200,375,773
2024-10-17 9.11 9.43 9.11 9.19 +0.55% 132,260 122,409,267
2024-10-16 8.94 9.18 8.9 9.14 +1.11% 76,861 69,763,926
2024-10-15 9.26 9.33 9.01 9.04 -2.8% 134,525 123,458,342
2024-10-14 9.22 9.4 9.11 9.3 +0.54% 104,148 96,527,416
2024-10-11 9.34 9.45 9.06 9.25 -2.12% 112,520 103,746,670
2024-10-10 9.13 9.58 9.08 9.45 +2.94% 158,404 148,372,080
2024-10-09 10 10.03 9.18 9.18 -10% 236,468 222,762,393
2024-10-08 11.26 11.26 9.83 10.2 -0.68% 385,129 402,084,822
2024-09-30 9.75 10.28 9.42 10.27 +9.26% 324,922 321,161,823
2024-09-27 9.28 9.48 9.1 9.4 +2.4% 217,171 201,795,992
2024-09-26 8.9 9.19 8.83 9.18 +3.73% 178,198 160,691,822
2024-09-25 8.65 9.09 8.6 8.85 +2.31% 175,798 155,446,556
2024-09-24 8.5 8.67 8.49 8.65 +1.88% 111,479 95,798,559
2024-09-23 8.44 8.55 8.4 8.49 -0.24% 56,892 48,169,897
2024-09-20 8.35 8.54 8.28 8.51 +1.67% 92,953 78,156,448
2024-09-19 8.26 8.42 8.23 8.37 +1.82% 60,681 50,645,483
2024-09-18 8.25 8.34 8.06 8.22 -0.36% 43,575 35,582,445
2024-09-13 8.29 8.39 8.22 8.25 -0.72% 38,595 32,020,890
2024-09-12 8.44 8.48 8.3 8.31 -1.07% 42,002 35,224,592
2024-09-11 8.45 8.46 8.35 8.4 -1.18% 47,304 39,704,268
2024-09-10 8.61 8.68 8.35 8.5 -2.19% 88,698 75,120,776
2024-09-09 8.65 8.85 8.61 8.69 0% 86,297 75,231,964
2024-09-06 8.69 8.87 8.67 8.69 -0.57% 77,831 68,151,765
2024-09-05 8.64 8.79 8.6 8.74 +1.04% 69,312 60,408,085
2024-09-04 8.54 8.71 8.5 8.65 +0.58% 79,330 68,407,257
2024-09-03 8.51 8.68 8.5 8.6 +0.82% 62,122 53,414,515
2024-09-02 8.46 8.68 8.46 8.53 -0.23% 103,045 88,377,309
2024-08-30 8.2 8.62 8.2 8.55 +3.51% 169,447 143,411,022
2024-08-29 8.14 8.29 8.03 8.26 +0.98% 87,350 71,572,091
2024-08-28 8.43 8.45 8.17 8.18 +1.36% 121,207 100,505,674
2024-08-27 8.19 8.22 8.01 8.07 -2.18% 120,203 97,236,580
2024-08-26 8.6 8.73 8.23 8.25 -6.14% 294,487 247,303,184
2024-08-23 8.35 8.91 8.1 8.79 +8.52% 368,272 319,651,737
2024-08-22 8.27 8.35 8.08 8.1 -2.29% 65,766 53,825,133
2024-08-21 8.34 8.4 8.28 8.29 -0.84% 37,683 31,430,035
2024-08-20 8.35 8.41 8.25 8.36 -0.71% 59,569 49,541,497
2024-08-19 8.51 8.55 8.38 8.42 -1.17% 54,953 46,552,576
2024-08-16 8.61 8.66 8.5 8.52 -1.39% 63,726 54,407,644
2024-08-15 8.54 8.66 8.4 8.64 +1.29% 86,968 74,561,031
2024-08-14 8.61 8.67 8.53 8.53 -0.81% 54,828 47,116,978
2024-08-13 8.56 8.61 8.45 8.6 +0.47% 64,031 54,682,191
2024-08-12 8.81 8.88 8.48 8.56 -3.82% 132,692 113,859,534
2024-08-09 9.19 9.19 8.83 8.9 -1.33% 145,673 131,041,835
2024-08-08 9.18 9.45 8.97 9.02 -3.01% 198,233 182,137,451
2024-08-07 9.51 9.59 9.26 9.3 -5.01% 220,211 206,569,605
2024-08-06 9.4 9.79 9.24 9.79 +3.6% 313,349 299,951,058
2024-08-05 9.8 9.99 9.34 9.45 +0.64% 373,929 362,017,892
2024-08-02 9.57 9.78 9.39 9.39 -4.18% 332,177 317,949,449
2024-08-01 9.15 10.29 9.06 9.8 +4.81% 509,192 497,203,297
2024-07-31 9.02 9.45 9 9.35 +3.77% 260,483 242,357,739
2024-07-30 8.82 9.13 8.75 9.01 +2.97% 223,361 200,289,488
2024-07-29 8.63 9.15 8.37 8.75 +1.04% 190,149 165,435,122
2024-07-26 8.78 8.81 8.55 8.66 -2.48% 177,211 153,580,240
2024-07-25 8.71 9.35 8.61 8.88 +1.72% 232,499 208,785,874
2024-07-24 8.94 9.2 8.57 8.73 -4.69% 213,950 190,713,729
2024-07-23 8.88 9.24 8.78 9.16 +3.5% 284,154 256,562,961
2024-07-22 8.79 8.95 8.6 8.85 +0.34% 123,528 108,241,778
2024-07-19 8.83 9.03 8.7 8.82 -0.11% 191,163 169,320,322
2024-07-18 8.11 9.1 8.01 8.83 +6.26% 227,739 195,563,141
2024-07-17 8.2 8.5 8.17 8.31 +1.84% 128,321 107,355,715
2024-07-16 8.08 8.21 7.96 8.16 +0.62% 70,902 57,339,075
2024-07-15 8.33 8.36 8.1 8.11 -4.36% 83,890 68,767,325
2024-07-12 8.39 8.57 8.38 8.48 +1.31% 98,954 83,975,615
2024-07-11 8.19 8.47 8.12 8.37 +3.08% 97,606 81,167,863
2024-07-10 8.1 8.18 8.06 8.12 -0.61% 51,828 42,074,892
2024-07-09 8 8.17 7.83 8.17 +1.87% 66,244 53,129,663
2024-07-08 8.17 8.28 7.98 8.02 -1.84% 42,208 34,201,732
2024-07-05 7.97 8.18 7.89 8.17 +2.38% 56,064 45,394,295
2024-07-04 8.35 8.35 7.96 7.98 -4.55% 68,686 55,570,878
2024-07-03 8.24 8.42 8.2 8.36 +1.58% 76,648 63,942,628
2024-07-02 8.2 8.29 8.15 8.23 +0.12% 48,309 39,762,310
2024-07-01 8.1 8.22 8.06 8.22 +1.99% 58,297 47,637,851
2024-06-28 7.96 8.13 7.85 8.06 +1.26% 58,846 47,438,303
2024-06-27 7.93 8.14 7.93 7.96 -0.62% 53,902 43,344,428
2024-06-26 7.9 8.03 7.83 8.01 +1.78% 58,909 46,734,224
2024-06-25 7.71 7.93 7.71 7.87 +2.47% 65,790 51,502,398
2024-06-24 7.9 7.91 7.67 7.68 -4.12% 58,965 45,700,659
2024-06-21 7.95 8.11 7.88 8.01 +0.5% 43,554 34,910,377
2024-06-20 8.16 8.22 7.97 7.97 -2.8% 69,904 56,239,655
2024-06-19 8.41 8.45 8.2 8.2 -2.96% 77,355 63,983,268
2024-06-18 8.49 8.49 8.4 8.45 +0.36% 54,510 45,998,184
2024-06-17 8.23 8.47 8.23 8.42 +0.36% 47,003 39,428,038
2024-06-14 8.27 8.42 8.25 8.39 +0.96% 57,537 48,042,719
2024-06-13 8.48 8.55 8.28 8.31 -2.24% 72,625 61,049,769
2024-06-12 8.42 8.52 8.39 8.5 +1.19% 53,589 45,351,572
2024-06-11 8.48 8.49 8.34 8.4 -2.1% 71,769 60,292,542
2024-06-07 8.34 8.6 8.34 8.58 +4% 106,955 90,573,499
2024-06-06 8.49 8.58 8.14 8.25 -3.28% 124,337 103,289,433
2024-06-05 8.71 8.77 8.53 8.53 -2.85% 85,026 73,552,241
2024-06-04 8.64 8.85 8.52 8.78 +0.92% 82,998 72,266,963
2024-06-03 9.01 9.09 8.6 8.7 -3.55% 111,032 97,845,783
2024-05-31 9.08 9.11 8.96 9.02 -0.44% 84,967 76,708,536
2024-05-30 9.25 9.3 9.02 9.06 -3% 122,392 111,895,471
2024-05-29 8.91 9.34 8.86 9.34 +4.71% 169,392 154,698,153
2024-05-28 9.01 9.12 8.9 8.92 -1.76% 101,336 90,977,989
2024-05-27 9.09 9.14 8.86 9.08 +0.55% 113,271 101,487,702
2024-05-24 9.17 9.21 8.97 9.03 -1.53% 127,687 115,948,616
2024-05-23 9.8 9.86 9.15 9.17 -5.07% 213,733 200,826,854
2024-05-22 9.75 9.92 9.6 9.66 -2.33% 245,483 238,108,575
2024-05-21 10.03 10.5 9.84 9.89 -1.79% 345,589 350,022,175
2024-05-20 10.16 10.67 9.97 10.07 +2.97% 453,881 463,889,035
2024-05-17 9.68 9.86 9.57 9.78 +0.72% 244,142 237,457,702
2024-05-16 9.21 9.8 9.21 9.71 +5.66% 306,969 294,982,638
2024-05-15 9.11 9.3 8.98 9.19 +0.99% 141,515 129,889,299
2024-05-14 9.1 9.18 8.97 9.1 +0.78% 107,826 97,921,503
2024-05-13 9.32 9.32 8.84 9.03 -3.94% 163,844 147,630,504
2024-05-10 9.24 9.62 9.22 9.4 +1.95% 257,943 242,963,926
2024-05-09 9.04 9.23 9.03 9.22 +0.55% 146,710 134,489,005
2024-05-08 9.5 9.51 9.01 9.17 -4.68% 250,361 230,471,725
2024-05-07 9.43 9.7 9.37 9.62 +1.16% 238,122 228,019,244
2024-05-06 9.68 9.7 9.31 9.51 -1.04% 240,577 227,175,116
2024-04-30 10.17 10.25 9.51 9.61 -6.43% 363,332 353,972,814
2024-04-29 10.14 10.57 9.91 10.27 -0.77% 404,035 415,577,060
2024-04-26 10.65 11.11 10.25 10.35 -4.87% 683,042 728,249,098
2024-04-25 9.7 10.88 9.7 10.88 +10.01% 695,083 730,552,496
2024-04-24 9.35 10.46 9.33 9.89 +4% 440,514 438,625,270
2024-04-23 9.4 9.76 9.16 9.51 -1.65% 296,630 281,318,411
2024-04-22 9.26 9.79 8.74 9.67 +3.98% 400,197 371,294,464
2024-04-19 9.18 9.8 9.17 9.3 +1.97% 409,749 386,141,490
2024-04-18 8.2 9.12 8.18 9.12 +10.01% 175,346 154,700,920
2024-04-17 7.85 8.5 7.85 8.29 +3.37% 142,210 117,607,055
2024-04-16 8.61 8.61 8.02 8.02 -9.99% 177,417 144,342,329
2024-04-15 9.6 9.6 8.88 8.91 -7.76% 265,000 242,851,858
2024-04-12 9.2 10.08 9.12 9.66 +4.43% 392,771 375,322,360
2024-04-11 8.98 9.27 8.79 9.25 +1.43% 192,808 174,849,551
2024-04-10 8.96 9.2 8.86 9.12 +0.66% 146,722 132,738,343
2024-04-09 8.86 9.24 8.63 9.06 +0.78% 175,170 157,936,335
2024-04-08 8.84 9.2 8.83 8.99 +0.56% 147,082 131,998,816
2024-04-03 9.25 9.28 8.83 8.94 -4.49% 166,287 150,039,273
2024-04-02 9.29 9.5 9.17 9.36 +0.75% 214,989 201,283,115
2024-04-01 9.38 9.38 9.16 9.29 -0.11% 161,355 149,284,093
2024-03-29 9.25 9.34 9.06 9.3 -0.32% 192,645 177,222,062
2024-03-28 8.87 9.48 8.79 9.33 +5.9% 282,830 258,323,543
2024-03-27 8.6 9.04 8.53 8.81 +1.73% 184,347 162,929,353
2024-03-26 8.67 8.79 8.46 8.66 -0.57% 118,266 101,651,650
2024-03-25 8.94 9.09 8.7 8.71 -2.68% 142,882 126,768,004
2024-03-22 9.23 9.23 8.83 8.95 -4.28% 218,160 196,604,316
2024-03-21 8.98 9.58 8.9 9.35 +3.43% 293,180 272,105,525
2024-03-20 8.99 9.25 8.91 9.04 +2.49% 255,898 231,454,102
2024-03-19 8.8 9.08 8.77 8.82 -3.08% 280,121 249,118,152
2024-03-18 8.29 9.1 8.24 9.1 +10.04% 296,046 257,151,138
2024-03-15 8.19 8.48 8.16 8.27 -0.36% 142,387 117,788,698
2024-03-14 8.35 8.58 8.1 8.3 +0.73% 205,683 171,608,604
2024-03-13 8.13 8.48 8.08 8.24 -0.36% 190,078 157,106,753
2024-03-12 7.97 8.56 7.87 8.27 +4.42% 252,710 206,485,836
2024-03-11 7.9 8.02 7.77 7.92 -0.38% 153,279 120,865,542
2024-03-08 8.07 8.15 7.89 7.95 -6.03% 260,831 207,894,974
2024-03-07 8.11 8.97 7.77 8.46 +3.68% 359,867 290,985,830
2024-03-06 7.42 8.16 7.37 8.16 +9.97% 174,068 134,990,249
2024-03-05 7.42 7.55 7.34 7.42 -0.4% 75,665 56,228,006
2024-03-04 7.45 7.53 7.3 7.45 +0.13% 67,236 50,009,945
2024-03-01 7.42 7.45 7.28 7.44 +0.68% 57,201 42,174,423
2024-02-29 7.16 7.41 7.13 7.39 +2.35% 75,525 55,250,962
2024-02-28 7.67 7.84 7.2 7.22 -5.99% 114,534 86,441,416
2024-02-27 7.52 7.72 7.45 7.68 +1.99% 64,500 49,177,350
2024-02-26 7.56 7.63 7.38 7.53 0% 74,005 55,643,899
2024-02-23 7.36 7.55 7.3 7.53 +2.17% 73,326 54,389,602
2024-02-22 7.13 7.37 7.13 7.37 +3.08% 73,981 54,010,247
2024-02-21 7.07 7.38 6.97 7.15 +0.85% 77,588 56,062,230
2024-02-20 7.17 7.17 6.97 7.09 -1.25% 77,012 54,508,970
2024-02-19 7.02 7.21 6.94 7.18 +4.82% 149,362 106,225,892
2024-02-08 6.33 6.88 6.2 6.85 +8.73% 173,402 112,423,960
2024-02-07 6.38 6.63 6.23 6.3 -2.17% 137,712 88,129,563
2024-02-06 6.1 6.65 5.89 6.44 -0.62% 147,283 91,504,457
2024-02-05 7.2 7.2 6.48 6.48 -10% 127,806 84,227,153
2024-02-02 7.29 7.61 6.92 7.2 -1.37% 95,922 69,833,892
2024-02-01 7.57 7.58 7.07 7.3 -4.45% 97,726 70,929,831
2024-01-31 8.1 8.24 7.53 7.64 -6.14% 104,692 81,885,806
2024-01-30 8.42 8.48 8.14 8.14 -4.01% 56,875 47,320,734
2024-01-29 8.85 8.87 8.47 8.48 -3.96% 60,704 52,224,499
2024-01-26 8.7 9 8.7 8.83 +0.91% 74,884 66,457,418
2024-01-25 8.3 8.77 8.16 8.75 +4.92% 86,797 74,169,200
2024-01-24 8.15 8.36 7.95 8.34 +2.46% 69,492 56,983,914
2024-01-23 8.09 8.17 7.78 8.14 -0.61% 105,529 84,021,602
2024-01-22 9 9.01 8.17 8.19 -9.8% 146,578 125,046,340
2024-01-19 8.94 9.27 8.77 9.08 +2.25% 106,416 96,215,411
2024-01-18 8.96 9 8.58 8.88 -1.88% 109,552 96,081,931
2024-01-17 9.46 9.5 9.04 9.05 -4.84% 113,700 104,741,385
2024-01-16 9.45 9.61 9.23 9.51 +0.74% 181,597 171,678,116
2024-01-15 9 9.45 9 9.44 +3.4% 144,086 134,039,478
2024-01-12 9.3 9.35 9.11 9.13 -2.98% 109,448 100,653,376
2024-01-11 9.19 9.61 9.14 9.41 +2.39% 154,577 145,130,159
2024-01-10 9.34 9.34 9.07 9.19 -1.08% 98,315 90,096,827
2024-01-09 9.19 9.48 9.16 9.29 +2.2% 116,739 108,868,476
2024-01-08 9.1 9.32 9.07 9.09 -0.66% 78,866 72,321,585
2024-01-05 9.37 9.49 9.09 9.15 -2.35% 99,304 92,172,141
2024-01-04 9.29 9.47 9.19 9.37 0% 121,797 113,834,756
2024-01-03 8.94 9.53 8.94 9.37 +3.54% 179,610 166,659,136
2024-01-02 8.83 9.11 8.83 9.05 +1.57% 103,454 93,038,581

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╝Кф╣ЛхпЖ 300415

近半年

цЦ░хЭРцаЗ 603040

近期数据

шАРчзСшгЕхдЗ 688419

近半年

хЫ╜шМВшВбф╗╜ 603915

近半年

ш┤вф┐бхПСх▒Х 000838

2024年一季度

ф╗КхдйхЫ╜щЩЕ 300532

2024年至今

цЩоц║Рч▓╛чФ╡ 688337

2024年至今

щЭТх▓ЫщгЯхУБ 001219

2022-2023两年

хЫ╜ц╡╖шпБхИ╕ 000750

近期数据

цШМч║вчзСцКА 300151

2024年一季度

热门概念板块

元宇宙

ф╕ЬцЦ╣цШОчПа (600637)

近三个月
5G通信

ф╕нхдйчзСцКА (600522)

2024年至今
储能电池
光伏产业
大数据

ф╜│щГ╜чзСцКА (600728)

近半年
云计算

чФихПЛч╜Сч╗Ь (600588)

2024年一季度
半导体

хглхЕ░х╛о (600460)

2022-2023两年
生物医药

хдНцШЯхМ╗шНп (600196)

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