ф╕нщТищлШцЦ░ 000657

数据更新至:

添加到对比分析

10.21 +0.20%

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

10.21
+0.2% +0.02
10.1
开盘价
10.3
最高价
10.02
最低价
165,456
成交量
数据更新至: 2025-03-25

技术指标

10.21
MA5 (5日均线)
10.42
MA10 (10日均线)
10.16
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 10.1 10.3 10.02 10.21 +0.2% 165,456 167,900,833
2025-03-24 10.14 10.29 9.98 10.19 +0.69% 260,469 263,729,772
2025-03-21 10.19 10.39 10.08 10.12 -1.27% 200,252 204,136,946
2025-03-20 10.3 10.39 10.2 10.25 -0.49% 150,374 154,413,893
2025-03-19 10.42 10.48 10.23 10.3 -1.72% 212,100 218,551,540
2025-03-18 10.46 10.67 10.41 10.48 +0.19% 222,356 234,028,703
2025-03-17 10.66 10.67 10.36 10.46 -2.52% 339,289 355,323,008
2025-03-14 10.99 11.11 10.67 10.73 +0.47% 439,220 474,853,899
2025-03-13 10.82 11 10.5 10.68 -1.11% 350,975 373,251,909
2025-03-12 11.1 11.3 10.76 10.8 -2.17% 495,067 543,174,690
2025-03-11 10.56 11.04 10.51 11.04 +3.08% 627,770 680,934,893
2025-03-10 10.9 11.16 10.6 10.71 +2.59% 870,928 944,743,990
2025-03-07 9.9 10.75 9.85 10.44 +6.86% 916,911 954,236,586
2025-03-06 9.53 9.79 9.51 9.77 +2.52% 257,015 249,023,782
2025-03-05 9.56 9.63 9.32 9.53 -0.31% 123,649 116,806,025
2025-03-04 9.4 9.59 9.34 9.56 +1.38% 130,233 123,795,130
2025-03-03 9.25 9.61 9.24 9.43 +2.06% 199,840 189,962,531
2025-02-28 9.4 9.45 9.21 9.24 -2.53% 139,309 129,778,052
2025-02-27 9.7 9.72 9.36 9.48 -2.17% 187,310 178,028,192
2025-02-26 9.51 9.75 9.49 9.69 +2.22% 184,911 178,732,337
2025-02-25 9.5 9.59 9.41 9.48 -0.84% 128,949 122,805,112
2025-02-24 9.61 9.66 9.52 9.56 -0.93% 143,305 137,262,360
2025-02-21 9.53 9.71 9.53 9.65 +0.94% 203,572 196,247,800
2025-02-20 9.49 9.63 9.46 9.56 +0.42% 162,423 154,832,994
2025-02-19 9.3 9.58 9.28 9.52 +1.82% 195,415 185,182,337
2025-02-18 9.4 9.65 9.28 9.35 -0.64% 227,480 214,702,537
2025-02-17 9.5 9.53 9.37 9.41 -1.26% 160,137 150,890,360
2025-02-14 9.49 9.63 9.46 9.53 +0.21% 94,324 89,883,998
2025-02-13 9.63 9.69 9.49 9.51 -1.25% 127,618 121,972,396
2025-02-12 9.6 9.66 9.45 9.63 0% 138,600 132,705,406
2025-02-11 9.71 9.75 9.59 9.63 -0.82% 125,127 120,719,121
2025-02-10 9.8 9.87 9.69 9.71 -1.32% 192,675 187,740,685
2025-02-07 9.76 9.9 9.73 9.84 +0.41% 185,188 181,769,105
2025-02-06 9.6 9.84 9.6 9.8 +1.34% 168,306 163,639,275
2025-02-05 9.69 9.8 9.58 9.67 +2.22% 169,624 164,500,876
2025-01-27 9.57 9.7 9.46 9.46 -1.25% 117,739 112,846,764
2025-01-24 9.31 9.62 9.28 9.58 +2.57% 187,840 178,085,478
2025-01-23 9.36 9.57 9.3 9.34 +0.54% 156,030 147,662,458
2025-01-22 9.4 9.44 9.28 9.29 -1.06% 123,630 115,291,524
2025-01-21 9.56 9.59 9.32 9.39 -1.47% 113,487 106,760,507
2025-01-20 9.54 9.64 9.5 9.53 -0.1% 158,854 151,888,635
2025-01-17 9.59 9.69 9.35 9.54 +3.02% 306,239 290,883,314
2025-01-16 9.21 9.34 9.16 9.26 +0.87% 126,051 116,750,722
2025-01-15 9.28 9.32 9.11 9.18 -1.08% 119,365 109,598,298
2025-01-14 9.14 9.35 9.06 9.28 +2.2% 179,789 166,111,051
2025-01-13 9.01 9.18 8.97 9.08 -0.22% 131,813 119,592,977
2025-01-10 9.4 9.46 9.1 9.1 -2.99% 198,450 183,505,224
2025-01-09 8.76 9.63 8.75 9.38 +6.35% 379,609 352,992,645
2025-01-08 8.98 8.98 8.5 8.82 -1.78% 148,719 130,431,924
2025-01-07 8.88 9.01 8.78 8.98 +1.13% 106,070 94,469,532
2025-01-06 8.73 9.02 8.69 8.88 +1.25% 140,107 124,516,375
2025-01-03 8.94 9.14 8.7 8.77 -1.9% 189,668 169,150,272
2025-01-02 9.19 9.23 8.84 8.94 -2.93% 157,050 142,321,967
2024-12-31 9.54 9.6 9.18 9.21 -3.56% 201,593 187,692,177
2024-12-30 9.64 9.64 9.5 9.55 -1.34% 105,938 101,166,671
2024-12-27 9.81 9.84 9.65 9.68 -0.62% 145,802 142,050,465
2024-12-26 9.6 9.94 9.57 9.74 +2.2% 182,798 178,943,241
2024-12-25 9.72 9.73 9.45 9.53 -2.26% 129,750 123,866,731
2024-12-24 9.75 9.82 9.63 9.75 -0.41% 136,784 132,826,222
2024-12-23 9.78 10.02 9.72 9.79 -0.1% 212,553 210,186,335
2024-12-20 9.81 9.88 9.76 9.8 -0.31% 103,036 101,024,460
2024-12-19 9.65 9.88 9.57 9.83 +0.2% 160,205 155,374,827
2024-12-18 9.81 9.92 9.77 9.81 +0.93% 148,203 145,793,943
2024-12-17 9.81 9.89 9.68 9.72 -1.52% 133,684 130,696,265
2024-12-16 9.89 10.02 9.82 9.87 -0.3% 126,248 125,004,794
2024-12-13 10.11 10.12 9.88 9.9 -2.65% 251,460 250,273,853
2024-12-12 10.12 10.21 10.08 10.17 +0.59% 196,427 199,358,250
2024-12-11 10.06 10.18 10.01 10.11 +0.2% 169,500 171,324,318
2024-12-10 10.35 10.47 10.06 10.09 -0.59% 297,342 305,611,635
2024-12-09 10.23 10.38 10.12 10.15 -0.68% 192,445 197,081,942
2024-12-06 10.2 10.29 9.99 10.22 -0.29% 253,862 258,052,570
2024-12-05 10.22 10.38 10.08 10.25 +0.29% 196,471 200,738,229
2024-12-04 10.65 10.67 10.15 10.22 -2.01% 345,480 358,111,264
2024-12-03 10.85 10.85 10.32 10.43 -3.16% 421,020 442,805,763
2024-12-02 10.4 11 10.38 10.77 +1.99% 551,387 590,937,245
2024-11-29 9.9 10.63 9.76 10.56 +5.81% 602,039 620,692,787
2024-11-28 9.75 10.16 9.7 9.98 +1.84% 320,651 320,005,518
2024-11-27 9.73 9.8 9.36 9.8 +0.2% 251,655 240,340,452
2024-11-26 10.04 10.14 9.77 9.78 -3.07% 254,371 252,235,690
2024-11-25 10.24 10.5 9.86 10.09 -1.46% 311,727 316,299,645
2024-11-22 10.69 10.78 10.2 10.24 -5.19% 390,073 409,440,316
2024-11-21 10.45 11.01 10.45 10.8 +4.15% 491,187 529,426,478
2024-11-20 10.37 10.59 10.21 10.37 +3.7% 417,042 434,692,656
2024-11-19 9.98 10.01 9.6 10 +0.6% 337,615 330,686,902
2024-11-18 10.6 10.73 9.85 9.94 -4.61% 420,326 428,391,522
2024-11-15 11.03 11.09 10.39 10.42 -5.27% 384,441 411,325,047
2024-11-14 11.77 11.81 10.7 11 -5.42% 689,963 765,659,690
2024-11-13 11.06 11.63 10.97 11.63 +5.63% 754,344 857,460,951
2024-11-12 10.85 11.26 10.65 11.01 +2.51% 721,582 788,165,121
2024-11-11 11 11 10.55 10.74 +5.5% 842,861 910,681,246
2024-11-08 10.7 10.76 10.12 10.18 -1.55% 494,003 513,177,871
2024-11-07 10.07 10.46 9.93 10.34 +2.78% 560,632 576,359,268
2024-11-06 10.06 10.28 9.95 10.06 -0.79% 569,704 574,893,461
2024-11-05 9.83 10.19 9.76 10.14 +2.01% 605,882 607,881,733
2024-11-04 10.48 10.48 9.79 9.94 -3.78% 724,204 720,147,291
2024-11-01 9.56 10.57 9.53 10.33 +7.49% 1,054,057 1,076,685,738
2024-10-31 9.6 9.75 9.46 9.61 +2.56% 434,047 416,955,199
2024-10-30 9.49 9.64 9.3 9.37 -1.58% 303,284 286,043,869
2024-10-29 9.5 9.73 9.32 9.52 +0.74% 431,347 409,691,373
2024-10-28 9.31 9.48 9.22 9.45 +1.83% 248,170 232,506,196
2024-10-25 9.13 9.35 9.05 9.28 +2.54% 226,610 208,864,322
2024-10-24 9.13 9.18 8.96 9.05 -1.52% 176,615 159,599,322
2024-10-23 9.07 9.29 8.97 9.19 +1.21% 229,040 209,367,905
2024-10-22 8.9 9.14 8.9 9.08 +0.89% 199,868 180,277,196
2024-10-21 8.87 9.15 8.86 9 +1.69% 313,208 281,762,140
2024-10-18 8.61 9.08 8.58 8.85 +1.96% 314,314 275,532,387
2024-10-17 8.87 8.97 8.67 8.68 -1.59% 154,257 136,089,150
2024-10-16 8.69 8.92 8.55 8.82 -0.11% 151,264 132,997,104
2024-10-15 9.13 9.13 8.83 8.83 -3.5% 253,089 226,637,467
2024-10-14 9.02 9.19 8.82 9.15 +1.78% 277,717 251,007,472
2024-10-11 9.41 9.44 8.91 8.99 -4.56% 244,222 223,463,425
2024-10-10 9.39 9.8 9.15 9.42 +0.86% 351,443 334,486,278
2024-10-09 9.81 9.95 9.23 9.34 -8.79% 488,495 468,568,787
2024-10-08 10.78 10.78 9.68 10.24 +4.49% 645,330 659,557,154
2024-09-30 9.47 9.8 9.15 9.8 +9.13% 542,028 518,174,973
2024-09-27 8.9 9.08 8.66 8.98 +5.15% 363,885 322,159,392
2024-09-26 8.08 8.54 8.05 8.54 +5.69% 256,196 212,334,288
2024-09-25 8.28 8.41 8.07 8.08 -0.25% 300,970 247,889,707
2024-09-24 7.86 8.1 7.85 8.1 +3.05% 247,649 198,109,582
2024-09-23 7.82 7.95 7.67 7.86 +0.64% 217,047 170,300,072
2024-09-20 7.78 8.05 7.62 7.81 +0.39% 258,350 201,662,679
2024-09-19 7.52 7.88 7.46 7.78 +3.6% 196,014 150,936,376
2024-09-18 7.45 7.53 7.3 7.51 +1.9% 108,114 80,191,628
2024-09-13 7.45 7.53 7.37 7.37 -0.94% 74,514 55,397,075
2024-09-12 7.5 7.62 7.41 7.44 -0.4% 108,351 81,213,078
2024-09-11 7.41 7.57 7.39 7.47 +0.13% 91,105 68,227,564
2024-09-10 7.47 7.51 7.3 7.46 +0.13% 81,718 60,500,967
2024-09-09 7.51 7.53 7.42 7.45 -1.06% 93,326 69,655,085
2024-09-06 7.63 7.7 7.53 7.53 -1.7% 91,750 69,543,227
2024-09-05 7.68 7.78 7.58 7.66 -0.26% 110,339 84,641,857
2024-09-04 7.71 7.76 7.6 7.68 -0.9% 81,353 62,584,869
2024-09-03 7.7 7.83 7.64 7.75 +0.65% 103,003 79,719,986
2024-09-02 7.87 7.89 7.7 7.7 -2.41% 129,132 100,254,481
2024-08-30 7.78 8.01 7.69 7.89 +1.41% 152,723 120,430,376
2024-08-29 7.6 7.81 7.53 7.78 +2.1% 159,383 123,279,900
2024-08-28 7.59 7.79 7.56 7.62 0% 138,825 106,653,600
2024-08-27 7.79 7.81 7.58 7.62 -2.43% 185,766 141,907,579
2024-08-26 7.98 8.05 7.76 7.81 -2.01% 177,733 139,974,717
2024-08-23 7.86 8.02 7.73 7.97 -0.38% 136,056 107,571,795
2024-08-22 8.1 8.11 7.98 8 -1.11% 94,969 76,264,619
2024-08-21 7.91 8.15 7.88 8.09 +2.41% 128,262 103,276,148
2024-08-20 8.11 8.18 7.86 7.9 -2.59% 172,125 137,387,376
2024-08-19 8.03 8.27 8.01 8.11 +0.87% 131,800 107,436,492
2024-08-16 8.25 8.28 8.03 8.04 -1.35% 98,483 80,026,977
2024-08-15 8.02 8.25 7.98 8.15 +1.12% 96,160 78,269,454
2024-08-14 8.17 8.21 8.04 8.06 -1.47% 64,342 52,015,482
2024-08-13 8.16 8.21 8.06 8.18 +0.86% 71,066 57,837,454
2024-08-12 8.1 8.19 8.05 8.11 -0.25% 74,242 60,336,046
2024-08-09 8.16 8.33 8.13 8.13 +0.37% 132,513 108,909,133
2024-08-08 8.16 8.18 7.95 8.1 -0.98% 116,050 93,627,587
2024-08-07 8.26 8.3 8.17 8.18 -0.85% 88,318 72,678,952
2024-08-06 8.28 8.35 8.15 8.25 +1.1% 115,729 95,354,228
2024-08-05 8.29 8.49 8.15 8.16 -2.28% 147,264 122,548,329
2024-08-02 8.37 8.51 8.33 8.35 -1.42% 114,266 96,059,038
2024-08-01 8.68 8.77 8.43 8.47 -1.4% 147,449 126,109,967
2024-07-31 8.28 8.59 8.25 8.59 +4.12% 149,916 127,131,240
2024-07-30 8.19 8.28 8.08 8.25 +0.73% 84,852 69,541,798
2024-07-29 8.34 8.38 8.14 8.19 -1.44% 101,496 83,214,884
2024-07-26 8.26 8.43 8.21 8.31 +1.34% 132,342 110,171,308
2024-07-25 8.21 8.32 8.13 8.2 -0.73% 96,797 79,412,383
2024-07-24 8.34 8.4 8.23 8.26 -0.6% 82,770 68,672,757
2024-07-23 8.64 8.69 8.31 8.31 -4.04% 129,138 109,204,041
2024-07-22 8.67 8.69 8.55 8.66 -0.23% 118,744 102,301,372
2024-07-19 8.61 8.82 8.47 8.68 -1.36% 137,430 119,218,267
2024-07-18 8.69 8.83 8.52 8.8 +0.23% 137,106 118,852,094
2024-07-17 9.01 9.1 8.76 8.78 -2.44% 149,974 132,617,095
2024-07-16 8.88 9.1 8.88 9 +0.11% 89,246 80,470,656
2024-07-15 8.9 9.08 8.84 8.99 0% 118,740 106,603,660
2024-07-12 9.28 9.33 8.93 8.99 -2.39% 171,684 155,601,366
2024-07-11 8.98 9.31 8.94 9.21 +4.07% 199,207 182,517,599
2024-07-10 8.94 9.14 8.81 8.85 -1.34% 123,080 110,509,266
2024-07-09 8.83 9 8.67 8.97 +1.47% 162,100 143,473,904
2024-07-08 9.09 9.18 8.8 8.84 -3.7% 194,036 173,578,430
2024-07-05 9.11 9.19 8.8 9.18 +3.38% 225,679 203,592,610
2024-07-04 9.09 9.14 8.8 8.88 -1.44% 121,500 108,831,539
2024-07-03 9.05 9.12 8.97 9.01 -0.11% 104,772 94,682,452
2024-07-02 9.19 9.27 9.01 9.02 -2.7% 183,640 166,916,263
2024-07-01 9.23 9.33 9.1 9.27 +1.42% 155,438 143,280,393
2024-06-28 9.1 9.34 9.04 9.14 +0.99% 173,348 159,674,745
2024-06-27 9.4 9.42 9.05 9.05 -4.54% 197,578 181,043,108
2024-06-26 9.32 9.49 9.14 9.48 +0.96% 182,049 169,952,111
2024-06-25 9.48 9.52 9.32 9.39 -0.84% 125,869 118,466,172
2024-06-24 9.85 9.97 9.4 9.47 -5.21% 216,136 207,323,610
2024-06-21 9.89 10.1 9.84 9.99 +1.42% 202,505 202,195,451
2024-06-20 10.04 10.06 9.69 9.85 -1.7% 273,283 269,011,339
2024-06-19 9.9 10.28 9.83 10.02 +1.01% 374,178 375,625,467
2024-06-18 10.35 10.45 9.69 9.92 -3.69% 608,256 601,972,722
2024-06-17 10.65 10.71 10.25 10.3 -3.83% 175,506 182,514,696
2024-06-14 10.36 10.74 10.32 10.71 +2.78% 157,117 166,699,209
2024-06-13 10.61 10.64 10.3 10.42 -1.98% 107,770 112,504,427
2024-06-12 10.53 10.76 10.46 10.63 +0.95% 131,841 139,731,664
2024-06-11 10.29 10.6 10.1 10.53 +0.38% 186,237 192,271,348
2024-06-07 10.6 10.64 10.3 10.49 +0.1% 130,865 137,147,855
2024-06-06 10.75 10.78 10.41 10.48 -1.13% 162,523 171,642,386
2024-06-05 10.92 10.96 10.58 10.6 -3.81% 180,127 193,179,887
2024-06-04 11 11.06 10.7 11.02 +1.19% 157,241 171,264,436
2024-06-03 11.19 11.19 10.74 10.89 -3.46% 231,669 253,199,762
2024-05-31 11.18 11.45 11.15 11.28 -0.44% 246,635 278,525,604
2024-05-30 12 12 11.28 11.33 -5.27% 254,964 294,154,561
2024-05-29 11.21 12.12 11.14 11.96 +5.75% 384,084 453,214,754
2024-05-28 11.51 11.82 11.28 11.31 -1.48% 249,705 288,906,540
2024-05-27 11.06 11.51 11.03 11.48 +3.42% 203,294 230,051,940
2024-05-24 11.1 11.26 11.07 11.1 0% 139,865 155,875,887
2024-05-23 11.4 11.41 11.03 11.1 -5.13% 366,875 410,450,834
2024-05-22 11.9 12 11.6 11.7 -1.68% 233,707 275,738,263
2024-05-21 12.4 12.47 11.8 11.9 -4.88% 285,573 342,167,140
2024-05-20 12.4 12.64 11.98 12.51 +2.37% 431,312 531,578,092
2024-05-17 12.09 12.23 11.9 12.22 +0.74% 181,859 219,505,912
2024-05-16 12.32 12.45 12.06 12.13 -1.22% 212,064 259,618,826
2024-05-15 12.59 12.69 12.2 12.28 -3.23% 312,956 389,686,922
2024-05-14 12.64 12.99 12.47 12.69 +1.04% 399,047 507,028,347
2024-05-13 12.22 12.8 12.1 12.56 +2.36% 426,975 533,201,479
2024-05-10 12.56 12.75 11.9 12.27 -1.52% 346,604 424,173,952
2024-05-09 12.16 12.77 12.07 12.46 +2.47% 509,848 637,590,387
2024-05-08 12.17 12.5 12.11 12.16 -1.94% 396,293 487,392,736
2024-05-07 11.89 12.68 11.89 12.4 +4.38% 705,246 871,236,478
2024-05-06 10.9 11.88 10.83 11.88 +10% 378,684 436,844,480
2024-04-30 11.08 11.49 10.71 10.8 -0.09% 301,013 329,613,101
2024-04-29 10.65 10.84 10.47 10.81 +0.93% 260,464 278,289,634
2024-04-26 10.48 10.81 10.25 10.71 +0.56% 378,739 397,298,212
2024-04-25 10.66 10.88 10.53 10.65 -0.28% 200,408 214,347,185
2024-04-24 10.33 10.72 10.24 10.68 +2.5% 236,207 247,736,749
2024-04-23 10.8 10.92 10.38 10.42 -6.13% 471,305 498,657,745
2024-04-22 11.51 11.7 11.08 11.1 -2.55% 291,161 330,455,815
2024-04-19 11.67 11.95 11.23 11.39 -1.98% 352,138 407,043,806
2024-04-18 11.64 11.8 11.41 11.62 -1.11% 318,570 369,816,894
2024-04-17 10.97 11.77 10.88 11.75 +8.1% 400,438 452,978,619
2024-04-16 11.44 11.63 10.85 10.87 -6.13% 439,172 487,097,013
2024-04-15 11.25 11.75 10.92 11.58 -0.17% 384,663 436,160,393
2024-04-12 11.78 11.92 11.56 11.6 -1.53% 357,040 417,430,368
2024-04-11 11.47 12.35 11.22 11.78 +1.03% 662,088 782,620,193
2024-04-10 11.79 12.06 11.48 11.66 -0.34% 456,926 537,600,356
2024-04-09 11.67 12.06 11.56 11.7 -2.34% 510,542 600,635,835
2024-04-08 11.66 12.72 11.53 11.98 +2.83% 761,309 925,130,800
2024-04-03 10.78 11.87 10.71 11.65 +7.97% 861,909 987,082,123
2024-04-02 10.1 10.79 10.1 10.79 +5.06% 457,137 481,990,286
2024-04-01 10.54 10.68 10.17 10.27 -0.58% 361,148 377,044,269
2024-03-29 10.06 10.36 10 10.33 +3.2% 294,251 300,455,860
2024-03-28 9.81 10.15 9.77 10.01 +2.14% 238,278 238,456,385
2024-03-27 9.91 10.04 9.77 9.8 -1.11% 202,698 200,348,154
2024-03-26 10.16 10.22 9.8 9.91 -2.84% 268,562 267,797,174
2024-03-25 10.37 10.59 10.2 10.2 -1.16% 263,724 274,103,178
2024-03-22 10.68 10.75 10.3 10.32 -4.27% 306,567 319,550,503
2024-03-21 10.83 10.99 10.6 10.78 -0.28% 262,049 280,868,700
2024-03-20 10.89 10.98 10.66 10.81 -2.44% 366,955 396,426,923
2024-03-19 10.47 11.28 10.39 11.08 +5.02% 632,205 690,665,671
2024-03-18 10.54 10.75 10.15 10.55 +1.64% 617,476 645,350,172
2024-03-15 9.38 10.38 9.38 10.38 +9.96% 704,833 709,986,441
2024-03-14 9.54 10.09 9.4 9.44 +0.85% 357,965 343,042,303
2024-03-13 8.76 9.61 8.75 9.36 +6.48% 441,317 407,931,396
2024-03-12 8.93 8.95 8.73 8.79 -1.9% 140,292 123,588,975
2024-03-11 8.95 9.1 8.84 8.96 -0.33% 191,660 171,991,595
2024-03-08 8.75 9.18 8.75 8.99 +5.76% 459,510 413,192,339
2024-03-07 8.36 8.78 8.35 8.5 +1.67% 252,688 216,871,745
2024-03-06 8.25 8.38 8.17 8.36 +0.97% 107,451 89,218,266
2024-03-05 8.24 8.36 8.21 8.28 -0.48% 120,195 99,488,155
2024-03-04 8.34 8.46 8.21 8.32 -0.83% 125,410 103,864,068
2024-03-01 8.33 8.41 8.27 8.39 +0.48% 130,642 109,105,487
2024-02-29 8.05 8.35 8.02 8.35 +2.83% 135,409 111,603,408
2024-02-28 8.38 8.63 8.12 8.12 -3.1% 224,194 188,335,045
2024-02-27 8.28 8.38 8.18 8.38 +1.21% 119,321 98,873,828
2024-02-26 8.26 8.44 8.16 8.28 +1.85% 170,918 141,974,614
2024-02-23 8.08 8.15 8.02 8.13 +0.49% 124,614 100,761,392
2024-02-22 8.02 8.17 8.01 8.09 +0.25% 118,198 95,457,825
2024-02-21 7.93 8.29 7.9 8.07 +0.75% 180,517 146,795,933
2024-02-20 8.04 8.1 7.92 8.01 -1.11% 99,911 79,808,554
2024-02-19 8.09 8.26 7.99 8.1 +0.12% 165,939 134,191,621
2024-02-08 7.87 8.34 7.84 8.09 +2.53% 243,887 198,897,708
2024-02-07 7.6 8.09 7.46 7.89 +5.91% 298,377 234,555,465
2024-02-06 6.78 7.45 6.78 7.45 +10.04% 253,060 183,294,532
2024-02-05 7.25 7.33 6.7 6.77 -7.77% 174,334 120,961,513
2024-02-02 7.61 7.67 7.01 7.34 -3.17% 143,356 105,322,975
2024-02-01 7.7 7.86 7.56 7.58 -1.94% 116,184 89,071,730
2024-01-31 7.98 8.08 7.72 7.73 -2.4% 139,032 109,327,068
2024-01-30 8.24 8.3 7.88 7.92 -4.81% 153,410 124,076,399
2024-01-29 8.55 8.61 8.29 8.32 -2.92% 154,445 129,888,007
2024-01-26 8.53 8.86 8.53 8.57 -0.7% 247,732 214,830,624
2024-01-25 8.12 8.71 8.12 8.63 +6.28% 246,780 208,690,548
2024-01-24 8.06 8.13 7.82 8.12 -0.25% 141,406 113,125,947
2024-01-23 7.5 8.17 7.37 8.14 +8.53% 242,399 189,790,195
2024-01-22 7.95 8.01 7.43 7.5 -5.42% 136,338 104,577,371
2024-01-19 7.97 8.16 7.93 7.93 -1.12% 88,864 71,145,538
2024-01-18 8.09 8.15 7.74 8.02 -2.08% 186,522 147,661,272
2024-01-17 8.38 8.44 8.17 8.19 -2.85% 144,626 119,957,846
2024-01-16 8.57 8.67 8.29 8.43 -1.63% 222,978 188,790,847
2024-01-15 8.75 8.8 8.49 8.57 -2.39% 241,714 208,182,780
2024-01-12 9.05 9.19 8.75 8.78 -4.77% 387,770 347,706,398
2024-01-11 9.39 9.48 9.02 9.22 -1.18% 530,768 491,708,147
2024-01-10 9.33 9.33 9.1 9.33 +10.02% 467,932 436,073,572

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

2022-2023两年

цЭнщТвшВбф╗╜ 600126

近期数据

чеечФЯхМ╗чЦЧ 688358

2024年一季度

цЦ░ф╕ЦчХМ 600628

近三个月

цнгхЕГцЩ║цЕз 300645

近期数据

ц╡Щц▒ЯшЗкчД╢ 605080

2023年全年

хНОш░КщЫЖхЫв 600623

近半年

хоЙцОзчзСцКА 300370

2023年全年

ц╣ЦхМЧшГ╜ц║Р 000883

近三个月

щЗСш┐Рц┐АхЕЙ 300220

2024年一季度

热门概念板块

储能电池
新能源汽车

щХ┐хЯОц▒╜ш╜ж (601633)

2023年全年
5G通信

ф║ищАЪхЕЙчФ╡ (600487)

2024年至今
云计算

ф╕Ьш╜пщЫЖхЫв (600718)

2022-2023两年
区块链

цЛЫхХЖщУ╢шбМ (600036)

2024年一季度
AI人工智能

шИкхоЗх╛о (300053)

近三个月
生物医药

цЩ║щгЮчФЯчЙй (300122)

2022-2023两年
芯片

хЫ╜ц░СцКАцЬп (300077)

2024年一季度

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