ц▒Зц║РщАЪф┐б 000586

数据更新至:

添加到对比分析

10.06 -8.38%

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

10.06
-8.38% -0.92
10.54
开盘价
10.77
最高价
9.91
最低价
230,624
成交量
数据更新至: 2025-03-25

技术指标

10.40
MA5 (5日均线)
10.36
MA10 (10日均线)
10.42
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 10.54 10.77 9.91 10.06 -8.38% 230,624 238,633,662
2025-03-24 10.5 11.42 10.5 10.98 +5.78% 347,646 385,219,473
2025-03-21 10.26 10.63 10.11 10.38 +1.17% 91,077 94,692,987
2025-03-20 10.33 10.43 10.23 10.26 -0.77% 41,605 42,953,280
2025-03-19 10.45 10.48 10.25 10.34 -1.8% 55,780 57,586,108
2025-03-18 10.39 10.64 10.3 10.53 +1.45% 88,717 92,941,515
2025-03-17 10.24 10.65 10.2 10.38 +1.37% 75,861 79,061,100
2025-03-14 10.09 10.29 9.93 10.24 +1.09% 57,238 58,059,892
2025-03-13 10.36 10.38 9.95 10.13 -1.84% 60,891 61,702,013
2025-03-12 10.16 10.36 10.12 10.32 +1.78% 63,694 65,538,662
2025-03-11 10.04 10.15 9.92 10.14 -0.29% 48,428 48,690,523
2025-03-10 10.17 10.27 10.03 10.17 +0.59% 52,087 52,783,453
2025-03-07 10.41 10.42 10.04 10.11 -2.88% 101,560 103,706,944
2025-03-06 10.77 10.77 10.35 10.41 -2.53% 177,946 186,607,507
2025-03-05 10.75 11.01 10.41 10.68 -1.57% 116,459 124,245,102
2025-03-04 10.14 10.86 10.1 10.85 +5.65% 138,727 145,686,898
2025-03-03 10.47 10.73 10.2 10.27 -1.63% 83,192 86,433,720
2025-02-28 11.02 11.05 10.35 10.44 -3.33% 107,722 113,309,827
2025-02-27 10.61 11.15 10.56 10.8 -0.83% 216,014 234,311,872
2025-02-26 10.21 11.25 10.16 10.89 +6.45% 249,005 268,245,963
2025-02-25 10.15 10.35 10.12 10.23 -0.78% 53,258 54,378,945
2025-02-24 10.34 10.54 10.13 10.31 -0.29% 66,520 68,538,639
2025-02-21 10.3 10.4 10.14 10.34 -0.1% 62,071 63,852,224
2025-02-20 10.26 10.36 10.16 10.35 +0.88% 58,678 60,417,764
2025-02-19 9.95 10.26 9.95 10.26 +3.22% 50,549 51,212,695
2025-02-18 10.33 10.33 9.9 9.94 -3.78% 62,177 62,760,063
2025-02-17 10.06 10.42 10.06 10.33 +2.89% 79,641 81,870,981
2025-02-14 9.92 10.1 9.9 10.04 +0.7% 55,779 55,904,597
2025-02-13 10.1 10.16 9.92 9.97 -1.58% 57,386 57,481,227
2025-02-12 10.05 10.19 9.98 10.13 +0.7% 59,379 60,078,003
2025-02-11 10.14 10.17 9.93 10.06 -1.08% 73,554 73,832,841
2025-02-10 9.99 10.17 9.89 10.17 +3.04% 79,065 79,391,543
2025-02-07 9.68 9.99 9.66 9.87 +1.54% 104,610 103,203,261
2025-02-06 9.48 9.74 9.42 9.72 +2.75% 122,843 117,652,710
2025-02-05 9.23 9.53 9.07 9.46 +2.71% 159,447 149,810,551
2025-01-27 9.75 9.98 9.21 9.21 -9.97% 224,116 211,652,754
2025-01-24 10.8 10.8 10.23 10.23 -10.03% 247,315 255,277,603
2025-01-23 11.37 11.37 11.37 11.37 +9.96% 46,275 52,614,107
2025-01-22 9.4 10.34 9.39 10.34 +10% 57,525 58,660,352
2025-01-21 9.54 10.38 9.32 9.4 -1.05% 98,422 94,204,511
2025-01-20 9.38 9.63 9.09 9.5 +1.5% 65,904 62,198,347
2025-01-17 9.4 9.47 9.17 9.36 -0.53% 43,631 40,657,684
2025-01-16 9.34 9.48 9.22 9.41 +1.95% 50,365 47,180,048
2025-01-15 9.37 9.47 9.2 9.23 -0.97% 53,857 50,056,378
2025-01-14 8.83 9.34 8.75 9.32 +6.64% 64,425 58,971,518
2025-01-13 8.74 8.85 8.18 8.74 -0.11% 65,916 56,476,952
2025-01-10 9.25 9.3 8.71 8.75 -5.1% 70,337 63,228,438
2025-01-09 8.96 9.31 8.9 9.22 +2.1% 57,878 53,264,546
2025-01-08 9.15 9.25 8.7 9.03 -0.66% 66,039 59,244,627
2025-01-07 8.54 9.1 8.51 9.09 +6.82% 76,195 67,177,951
2025-01-06 8.67 8.78 8.23 8.51 -1.5% 70,984 60,617,404
2025-01-03 9.4 9.48 8.62 8.64 -7.1% 89,432 80,391,478
2025-01-02 9.52 9.68 9.18 9.3 -2.11% 73,180 68,943,967
2024-12-31 10.18 10.19 9.49 9.5 -5.38% 95,523 93,028,082
2024-12-30 10.18 10.27 9.71 10.04 -1.86% 93,975 93,944,541
2024-12-27 10.09 10.57 10.01 10.23 +1.39% 139,523 144,044,820
2024-12-26 9.75 10.29 9.61 10.09 +4.02% 178,725 179,494,562
2024-12-25 9.69 10.09 9.31 9.7 -3% 226,209 218,327,800
2024-12-24 10.22 10.49 10 10 -9.99% 186,021 188,175,036
2024-12-23 11.59 11.84 11.11 11.11 -9.97% 186,545 210,269,968
2024-12-20 13.3 14.26 12.31 12.34 -5.59% 476,551 627,720,204
2024-12-19 11.88 13.07 11.54 13.07 +10.02% 430,469 527,628,875
2024-12-18 10.91 11.88 10.91 11.88 +10% 86,300 101,531,578
2024-12-17 11.64 11.88 10.7 10.8 -7.22% 335,560 377,622,268
2024-12-16 10.6 11.64 10.55 11.64 +10.02% 115,456 129,922,231
2024-12-13 10.9 10.93 10.55 10.58 -3.64% 72,433 77,352,940
2024-12-12 10.7 11 10.59 10.98 +2.91% 101,248 109,530,106
2024-12-11 10.55 10.71 10.48 10.67 +0.76% 86,221 91,312,986
2024-12-10 10.69 10.72 10.39 10.59 +0.95% 97,209 102,671,584
2024-12-09 10.64 10.88 10.4 10.49 -1.41% 88,032 93,435,191
2024-12-06 10.51 10.79 10.44 10.64 +0.95% 86,949 92,463,235
2024-12-05 10.56 10.68 10.4 10.54 +0.76% 88,744 93,652,750
2024-12-04 10.41 10.6 10.35 10.46 -0.76% 119,674 125,407,440
2024-12-03 10.41 10.67 10.31 10.54 +1.44% 129,348 135,842,389
2024-12-02 10.1 10.88 9.98 10.39 +4.21% 118,827 123,864,990
2024-11-29 9.94 10.12 9.73 9.97 +0.3% 57,378 57,032,031
2024-11-28 10.11 10.19 9.91 9.94 -1.19% 50,205 50,426,883
2024-11-27 9.7 10.06 9.3 10.06 +2.97% 71,549 69,687,975
2024-11-26 9.88 10.12 9.75 9.77 -0.1% 46,939 46,597,927
2024-11-25 9.55 9.79 9.41 9.78 +3.27% 56,760 54,669,269
2024-11-22 10.02 10.08 9.45 9.47 -5.68% 68,089 66,543,252
2024-11-21 10.07 10.32 9.9 10.04 -0.99% 70,398 71,120,314
2024-11-20 9.82 10.14 9.62 10.14 +5.52% 92,589 92,330,285
2024-11-19 9.3 9.62 9.22 9.61 +3.22% 57,546 53,992,909
2024-11-18 9.87 9.93 9.2 9.31 -5.77% 112,304 105,783,916
2024-11-15 10.12 10.35 9.86 9.88 -2.76% 109,951 111,499,440
2024-11-14 10.42 10.58 10.13 10.16 -3.42% 132,498 136,492,179
2024-11-13 10 10.6 9.98 10.52 +4.26% 197,330 204,146,757
2024-11-12 10.3 10.38 9.97 10.09 -1.94% 83,910 85,207,457
2024-11-11 10 10.29 9.85 10.29 +3.31% 96,771 98,472,768
2024-11-08 10.1 10.37 9.91 9.96 -0.6% 94,838 95,860,798
2024-11-07 9.68 10.1 9.66 10.02 +2.35% 88,252 87,920,595
2024-11-06 9.9 10.01 9.71 9.79 -0.61% 112,876 111,091,691
2024-11-05 9.76 9.97 9.66 9.85 +1.23% 97,136 95,461,894
2024-11-04 9.26 9.87 9.26 9.73 +2.42% 100,805 96,632,230
2024-11-01 10.2 10.25 9.45 9.5 -7.86% 169,071 165,597,356
2024-10-31 10.24 10.6 10.15 10.31 +0.68% 178,163 184,239,217
2024-10-30 10.1 10.5 10.06 10.24 -1.63% 173,301 177,139,090
2024-10-29 11.29 11.29 10.4 10.41 -8.04% 300,768 322,269,210
2024-10-28 10.8 11.8 10.31 11.32 +5.2% 410,410 452,202,893
2024-10-25 9.94 10.76 9.63 10.76 +10.02% 291,990 304,260,873
2024-10-24 9.07 9.83 8.97 9.78 +7% 253,879 241,375,503
2024-10-23 8.96 9.37 8.88 9.14 +1.56% 110,363 101,336,353
2024-10-22 9.19 9.34 8.86 9 -2.49% 117,121 105,254,510
2024-10-21 9 9.52 8.84 9.23 +4.77% 209,474 195,237,577
2024-10-18 8.49 8.9 8.45 8.81 +2.44% 125,296 109,220,673
2024-10-17 8.68 9.08 8.53 8.6 -0.92% 129,954 113,293,713
2024-10-16 8.18 8.98 8.07 8.68 +5.21% 161,070 138,848,080
2024-10-15 8.34 8.48 8.23 8.25 -1.08% 60,679 50,721,514
2024-10-14 8.18 8.36 8.05 8.34 +3.6% 72,071 59,291,787
2024-10-11 8.49 8.49 7.9 8.05 -5.18% 74,948 61,114,198
2024-10-10 8.46 8.79 8.2 8.49 +1.8% 99,830 85,123,003
2024-10-09 9.12 9.12 8.33 8.34 -9.84% 136,942 119,253,171
2024-10-08 9.7 9.7 8.84 9.25 +4.64% 188,079 172,629,989
2024-09-30 8.3 8.89 8.16 8.84 +8.73% 147,787 126,367,627
2024-09-27 7.92 8.24 7.79 8.13 +4.36% 106,751 85,474,359
2024-09-26 7.65 7.82 7.61 7.79 +1.7% 76,629 59,229,693
2024-09-25 7.68 7.86 7.62 7.66 +0.13% 108,054 83,545,559
2024-09-24 7.56 7.67 7.43 7.65 +0.92% 93,577 70,978,407
2024-09-23 7.5 7.67 7.5 7.58 +1.07% 88,140 66,933,078
2024-09-20 7.49 7.58 7.43 7.5 +0.67% 95,766 71,886,710
2024-09-19 7.32 7.5 7.22 7.45 +3.04% 95,526 70,659,485
2024-09-18 7.3 7.37 7.08 7.23 -0.69% 74,616 53,884,778
2024-09-13 7.4 7.69 7.28 7.28 -2.67% 92,849 68,904,003
2024-09-12 7.49 7.6 7.42 7.48 -0.27% 84,342 63,007,884
2024-09-11 7.59 7.68 7.37 7.5 -2.72% 150,357 112,458,570
2024-09-10 7.09 7.71 6.94 7.71 +9.99% 77,163 57,672,307
2024-09-09 7 7.07 6.87 7.01 +0.14% 27,040 18,915,202
2024-09-06 7.21 7.24 6.98 7 -2.91% 30,820 21,862,172
2024-09-05 7.06 7.22 7.06 7.21 +1.84% 28,079 20,096,416
2024-09-04 7.14 7.17 7.05 7.08 -1.39% 26,818 19,033,570
2024-09-03 7.11 7.24 7.09 7.18 +0.98% 24,386 17,458,066
2024-09-02 7.24 7.29 7.09 7.11 -1.8% 33,138 23,858,088
2024-08-30 7.11 7.38 7.11 7.24 +1.12% 45,650 33,289,459
2024-08-29 6.95 7.19 6.91 7.16 +2.43% 42,339 29,929,106
2024-08-28 6.89 7.07 6.74 6.99 +2.04% 43,818 30,428,555
2024-08-27 7.07 7.1 6.77 6.85 -3.93% 55,416 38,234,912
2024-08-26 6.92 7.2 6.92 7.13 +3.03% 49,606 35,240,662
2024-08-23 6.88 7.06 6.73 6.92 +0.14% 58,738 40,426,150
2024-08-22 7.12 7.23 6.89 6.91 -3.49% 59,209 41,628,464
2024-08-21 7.13 7.21 7 7.16 +0.56% 45,857 32,717,905
2024-08-20 7.29 7.35 7.09 7.12 -3% 61,761 44,369,039
2024-08-19 7.41 7.56 7.3 7.34 -2.39% 67,672 50,000,434
2024-08-16 7.66 7.77 7.49 7.52 -1.7% 109,048 82,906,289
2024-08-15 7.48 7.75 7.33 7.65 +1.59% 210,118 158,486,070
2024-08-14 7.23 7.85 7.16 7.53 +5.46% 248,470 188,419,781
2024-08-13 7.22 7.28 7 7.14 -1.52% 116,090 82,398,580
2024-08-12 7.5 7.65 7.21 7.25 -8.92% 187,261 137,312,672
2024-08-09 8.3 8.76 7.9 7.96 -7.33% 308,310 256,087,410
2024-08-08 8.59 8.59 8.59 8.59 +9.99% 57,442 49,342,678
2024-08-07 7.81 7.81 7.81 7.81 +10% 18,232 14,239,192
2024-08-06 7.09 7.15 6.98 7.1 +2.75% 26,960 19,073,669
2024-08-05 7.1 7.26 6.91 6.91 -4.03% 28,168 19,922,758
2024-08-02 7.39 7.41 7.19 7.2 -2.83% 27,269 19,898,919
2024-08-01 7.42 7.49 7.36 7.41 +0.27% 22,616 16,763,635
2024-07-31 7.15 7.41 7.13 7.39 +2.92% 34,789 25,418,417
2024-07-30 7.14 7.23 7.07 7.18 +0.42% 32,511 23,260,634
2024-07-29 7.12 7.2 6.92 7.15 +1.42% 23,964 16,990,305
2024-07-26 6.85 7.07 6.84 7.05 +2.77% 24,486 17,137,876
2024-07-25 6.84 7 6.71 6.86 -0.58% 19,734 13,493,358
2024-07-24 6.94 7.08 6.86 6.9 -0.86% 24,040 16,704,474
2024-07-23 7.09 7.2 6.95 6.96 -2.38% 19,718 13,956,531
2024-07-22 6.95 7.2 6.86 7.13 +3.18% 34,805 24,683,034
2024-07-19 6.73 6.98 6.61 6.91 +2.67% 27,293 18,709,646
2024-07-18 6.89 6.89 6.57 6.73 -3.3% 35,027 23,394,175
2024-07-17 7.15 7.21 6.95 6.96 -2.52% 29,389 20,646,538
2024-07-16 7.22 7.3 7.07 7.14 -1.11% 21,016 15,025,373
2024-07-15 7.41 7.44 7.16 7.22 -3.35% 20,618 14,905,544
2024-07-12 7.47 7.59 7.36 7.47 0% 25,833 19,253,054
2024-07-11 7.25 7.49 7.21 7.47 +4.92% 41,620 30,638,104
2024-07-10 7.31 7.34 7.08 7.12 -3.26% 32,247 23,206,777
2024-07-09 7.18 7.37 6.96 7.36 +2.94% 24,040 17,259,936
2024-07-08 7.37 7.45 7.13 7.15 -3.64% 27,587 19,889,673
2024-07-05 7.36 7.47 7.22 7.42 +0.95% 22,843 16,783,320
2024-07-04 7.7 7.77 7.34 7.35 -4.55% 24,783 18,529,324
2024-07-03 7.86 7.9 7.69 7.7 -1.41% 19,834 15,335,210
2024-07-02 7.76 7.92 7.74 7.81 +0.39% 26,615 20,907,325
2024-07-01 7.8 7.9 7.66 7.78 -0.89% 24,134 18,710,467
2024-06-28 7.7 7.95 7.66 7.85 +1.95% 29,669 23,395,427
2024-06-27 7.8 7.96 7.7 7.7 -1.53% 38,061 29,815,933
2024-06-26 7.44 7.83 7.42 7.82 +4.83% 33,688 25,725,255
2024-06-25 7.6 7.61 7.4 7.46 +0.4% 31,851 23,873,697
2024-06-24 7.84 7.98 7.4 7.43 -6.19% 39,496 29,832,779
2024-06-21 7.9 8.11 7.68 7.92 +0.25% 35,911 28,474,902
2024-06-20 8.15 8.28 7.85 7.9 -4.13% 62,863 50,331,597
2024-06-19 8.3 8.42 8.08 8.24 -1.32% 73,580 61,144,805
2024-06-18 7.85 8.69 7.82 8.35 +5.7% 112,383 93,913,065
2024-06-17 7.86 8.04 7.8 7.9 -0.88% 36,489 28,830,386
2024-06-14 7.77 8.17 7.68 7.97 +2.71% 49,983 39,643,899
2024-06-13 7.83 7.92 7.74 7.76 -0.51% 25,540 19,970,633
2024-06-12 7.65 7.82 7.53 7.8 +2.63% 28,147 21,820,798
2024-06-11 7.57 7.78 7.32 7.6 0% 30,690 23,024,718
2024-06-07 7.4 7.66 7.25 7.6 +6% 61,692 46,492,474
2024-06-06 7.73 7.8 7.05 7.17 -7.12% 60,401 44,047,092
2024-06-05 7.95 7.95 7.72 7.72 -2.89% 24,438 19,107,816
2024-06-04 8.25 8.25 7.8 7.95 -3.28% 49,777 39,379,457
2024-06-03 8.61 8.64 8.14 8.22 -4.08% 40,978 34,071,848
2024-05-31 8.54 8.65 8.44 8.57 +1.54% 28,879 24,822,238
2024-05-30 8.48 8.58 8.35 8.44 -1.06% 23,327 19,745,019
2024-05-29 8.47 8.68 8.43 8.53 -1.04% 34,174 29,281,265
2024-05-28 8.72 9.09 8.45 8.62 -0.35% 46,223 40,382,889
2024-05-27 8.71 8.81 8.47 8.65 -0.57% 22,366 19,147,025
2024-05-24 8.81 8.92 8.65 8.7 -1.25% 27,150 23,799,555
2024-05-23 9.04 9.05 8.77 8.81 -2.76% 36,746 32,572,840
2024-05-22 8.97 9.1 8.88 9.06 +1% 31,883 28,741,013
2024-05-21 9.07 9.08 8.85 8.97 -1.1% 40,499 36,135,356
2024-05-20 9.22 9.32 8.96 9.07 -2.79% 67,768 61,599,032
2024-05-17 9.16 9.36 9.16 9.33 +1.19% 40,100 37,244,879
2024-05-16 9.02 9.33 9.02 9.22 +1.1% 42,031 38,812,994
2024-05-15 9.18 9.38 9.02 9.12 -0.98% 46,624 43,053,211
2024-05-14 9.17 9.35 9.09 9.21 +0.55% 37,604 34,550,314
2024-05-13 9.15 9.5 8.83 9.16 -0.33% 77,718 71,341,600
2024-05-10 9.51 9.51 9.16 9.19 -3.47% 80,415 74,469,012
2024-05-09 9.6 9.66 9.47 9.52 -0.63% 62,640 59,747,426
2024-05-08 9.85 10.1 9.58 9.58 -2.34% 96,855 94,557,378
2024-05-07 9.55 9.81 9.44 9.81 +1.87% 118,601 114,514,141
2024-05-06 9.49 9.69 9.47 9.63 +0.94% 88,166 84,179,105
2024-04-30 9.73 9.81 9.32 9.54 -2.45% 116,323 110,864,430
2024-04-29 10.15 10.15 9.66 9.78 -4.02% 198,283 193,789,024
2024-04-26 9.09 10.19 8.92 10.19 +10.04% 212,781 210,891,027
2024-04-25 9.18 9.34 9.1 9.26 +0.43% 40,738 37,696,584
2024-04-24 8.9 9.35 8.81 9.22 +4.3% 52,058 47,659,314
2024-04-23 8.63 8.88 8.63 8.84 +2.91% 42,027 36,934,683
2024-04-22 8.7 8.81 8.33 8.59 -3.27% 46,393 39,761,305
2024-04-19 8.89 9 8.7 8.88 -0.22% 41,412 36,586,629
2024-04-18 8.75 9.15 8.4 8.9 +2.42% 73,202 64,604,293
2024-04-17 7.94 8.7 7.94 8.69 +9.03% 80,320 68,421,620
2024-04-16 8.85 8.85 7.97 7.97 -9.94% 69,632 56,321,219
2024-04-15 9.64 9.68 8.74 8.85 -8.57% 85,740 77,388,618
2024-04-12 9.66 9.93 9.59 9.68 +0.21% 43,784 42,863,023
2024-04-11 9.57 9.88 9.56 9.66 -0.41% 31,832 31,027,570
2024-04-10 10.11 10.12 9.54 9.7 -3.87% 56,414 54,960,533
2024-04-09 9.97 10.11 9.87 10.09 +1.2% 38,735 38,753,877
2024-04-08 10.24 10.31 9.96 9.97 -3.11% 49,395 49,561,347
2024-04-03 10.45 10.59 10.15 10.29 -2.46% 49,681 51,061,034
2024-04-02 10.74 10.74 10.46 10.55 -1.49% 46,690 49,282,571
2024-04-01 10.55 10.85 10.55 10.71 +1.52% 76,668 81,898,615
2024-03-29 10.39 10.55 10.22 10.55 +1.34% 79,762 83,045,254
2024-03-28 9.9 10.45 9.85 10.41 +5.26% 96,774 99,297,666
2024-03-27 10.54 10.65 9.89 9.89 -6.17% 83,715 84,867,005
2024-03-26 10.43 10.72 10.29 10.54 +0.29% 86,332 90,803,293
2024-03-25 11 11.1 10.51 10.51 -6.16% 133,383 144,684,983
2024-03-22 11.6 11.64 11.16 11.2 -4.19% 137,843 156,210,418
2024-03-21 11.83 11.98 11.54 11.69 -2.34% 182,103 213,273,809
2024-03-20 12.27 12.6 11.82 11.97 -2.44% 295,606 355,683,846
2024-03-19 11.16 12.27 11.06 12.27 +10.04% 273,919 317,864,761
2024-03-18 10.9 11.2 10.71 11.15 +3.15% 151,061 165,461,759
2024-03-15 10.85 10.96 10.58 10.81 +0.65% 109,707 118,264,468
2024-03-14 11 11.19 10.61 10.74 -5.04% 177,030 191,862,479
2024-03-13 11 11.96 10.82 11.31 +2.54% 270,524 311,502,543
2024-03-12 11.23 11.28 10.85 11.03 -2.3% 169,632 186,264,757
2024-03-11 11.2 11.6 11.1 11.29 +0.44% 247,153 280,273,311
2024-03-08 10.61 11.52 10.56 11.24 +5.94% 298,394 330,839,474
2024-03-07 11.13 11.35 10.6 10.61 -9.93% 309,041 338,684,779
2024-03-06 11.85 12.37 11.78 11.78 -10.01% 472,726 563,905,302
2024-03-05 12.21 13.09 11.4 13.09 +10% 519,462 657,998,954
2024-03-04 14.28 14.28 11.68 11.9 -8.32% 434,421 563,342,657
2024-03-01 12.98 12.98 12.98 12.98 +10% 100,112 129,945,168
2024-02-29 11.5 11.8 10 11.8 +9.97% 214,521 234,891,564
2024-02-28 10.45 10.73 10.44 10.73 +10.05% 89,109 95,212,594
2024-02-27 8.92 9.75 8.75 9.75 +10.05% 96,663 89,135,875
2024-02-26 9.05 9.2 8.82 8.86 -4.32% 115,382 103,925,468
2024-02-23 9.34 9.45 8.83 9.26 +4.75% 145,141 131,077,518
2024-02-22 8 8.84 8 8.84 +9.95% 33,721 29,270,925
2024-02-21 7.72 8.25 7.5 8.04 +4.69% 74,939 60,005,409
2024-02-20 7.63 7.76 7.3 7.68 +3.23% 84,815 63,573,935
2024-02-19 7 7.44 7 7.44 +10.06% 66,069 48,037,749
2024-02-08 6.16 6.81 5.57 6.76 +9.21% 114,152 70,818,091
2024-02-07 6.7 6.74 6.17 6.19 -9.64% 121,301 76,360,199
2024-02-06 6.68 7.14 6.62 6.85 -6.93% 87,419 58,740,438
2024-02-05 8.21 8.3 7.36 7.36 -10.02% 74,693 56,267,943
2024-02-02 8.98 9.18 7.94 8.18 -7.26% 60,818 51,418,319
2024-02-01 9.02 9.13 8.59 8.82 -2% 60,933 53,667,655
2024-01-31 9.92 9.92 8.94 9 -8.26% 55,460 51,789,865
2024-01-30 10.42 10.54 9.8 9.81 -6.12% 30,631 30,893,632
2024-01-29 11.09 11.09 10.41 10.45 -3.6% 32,321 34,263,021
2024-01-26 11.24 11.24 10.8 10.84 -1.19% 27,239 29,823,202
2024-01-25 10.38 10.97 10.33 10.97 +5.99% 39,738 42,583,023
2024-01-24 10.25 10.4 9.88 10.35 +1.87% 41,070 41,754,136
2024-01-23 10.33 10.5 10.02 10.16 -1.93% 46,426 47,294,265
2024-01-22 11.18 11.28 10.3 10.36 -7.66% 39,469 42,510,688
2024-01-19 11.5 11.55 11.18 11.22 -1.49% 20,012 22,634,453
2024-01-18 11.47 11.6 11.1 11.39 -0.7% 28,240 31,935,533
2024-01-17 11.79 11.85 11.47 11.47 -2.71% 17,019 19,861,274
2024-01-16 11.89 12.02 11.62 11.79 -0.76% 21,158 24,913,055
2024-01-15 12 12 11.7 11.88 -0.25% 15,429 18,270,693
2024-01-12 12.19 12.2 11.88 11.91 -1.81% 14,736 17,767,751
2024-01-11 11.83 12.17 11.79 12.13 +2.54% 18,369 22,081,447
2024-01-10 12.17 12.17 11.79 11.83 -2.39% 20,564 24,492,065
2024-01-09 12.11 12.27 12.03 12.12 +0.5% 20,840 25,314,410
2024-01-08 12.35 12.35 12.03 12.06 -2.11% 20,220 24,526,466
2024-01-05 12.66 12.68 12.24 12.32 -2.22% 13,900 17,317,868
2024-01-04 12.69 12.69 12.47 12.6 -0.16% 20,174 25,359,272
2024-01-03 12.75 12.78 12.47 12.62 -1.1% 17,210 21,666,272
2024-01-02 12.72 12.83 12.6 12.76 +1.43% 22,408 28,540,267

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╜щУ╢шбМ 601988

2024年一季度

цЬЙчаФч▓ЙцЭР 688456

2024年至今

цШЯш╛Йхи▒ф╣Р 300043

2023年全年

хОжщЧихЫ╜ш┤╕ 600755

2023年全年

цмгщФРчзСцКА 300745

2024年至今

ц╢жхТМш╜пф╗╢ 300339

近期数据

хЗпщ╛ЩщлШчзС 300912

近半年

хдйхоЗшВбф╗╜ 300702

2024年至今

ц▒ЯшЛПщЗСчзЯ 600901

2024年至今

щВжхЯ║чзСцКА 603151

2024年一季度

热门概念板块

医疗器械

ф╣РцЩохМ╗чЦЧ (300003)

2022-2023两年
光伏产业

щШ│хЕЙчФ╡ц║Р (300274)

2023年全年
芯片

хЕих┐ЧчзСцКА (300458)

2024年至今
新能源汽车
大数据

STщ╣ПхНЪ (600804)

近期数据
智能制造

цнгц│░чФ╡хЩи (601877)

近期数据
虚拟现实

хИйф║Ъх╛╖ (300296)

2024年一季度
元宇宙

ф╕ЬцЦ╣цШОчПа (600637)

2022-2023两年

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