шзЖшзЙф╕нхЫ╜ 000681

数据更新至:

添加到对比分析

21.29 -2.20%

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

21.29
-2.2% -0.48
21.7
开盘价
21.7
最高价
21
最低价
179,797
成交量
数据更新至: 2025-03-25

技术指标

22.28
MA5 (5日均线)
22.91
MA10 (10日均线)
23.61
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 21.7 21.7 21 21.29 -2.2% 179,797 382,843,978
2025-03-24 22.04 22.21 21.12 21.77 -1.49% 352,694 760,329,314
2025-03-21 22.88 22.97 22.07 22.1 -4.25% 367,805 823,781,295
2025-03-20 23.17 23.4 22.89 23.08 -0.3% 280,044 648,719,820
2025-03-19 23.36 23.44 23.1 23.15 -1.45% 270,275 626,875,541
2025-03-18 23.35 23.85 23.14 23.49 +0.82% 402,040 947,000,227
2025-03-17 23.34 23.6 23.1 23.3 -0.43% 353,328 823,312,780
2025-03-14 23.03 23.69 23.03 23.4 +1.25% 387,266 905,944,949
2025-03-13 24.11 24.12 23 23.11 -5.21% 590,050 1,381,054,868
2025-03-12 23.91 24.95 23.91 24.38 +2.01% 641,240 1,566,399,376
2025-03-11 23.71 24.44 23.6 23.9 -1.4% 529,762 1,265,977,647
2025-03-10 24.88 25.24 24.14 24.24 -3.69% 775,644 1,900,747,844
2025-03-07 26.3 27.5 25 25.17 -4.26% 1,619,445 4,261,221,581
2025-03-06 24.16 26.29 24.08 26.29 +10% 1,158,613 2,928,187,358
2025-03-05 23.68 24.08 23.23 23.9 +0.08% 491,107 1,163,690,236
2025-03-04 23.57 23.95 23.37 23.88 +1.14% 374,174 890,349,340
2025-03-03 23.35 24 22.58 23.61 +1.16% 486,755 1,146,111,799
2025-02-28 23.55 24.05 23.23 23.34 -2.1% 533,287 1,259,244,374
2025-02-27 24.6 24.99 23.3 23.84 -4.53% 801,787 1,928,799,694
2025-02-26 25.19 25.5 24.58 24.97 +1.75% 681,515 1,703,645,295
2025-02-25 25 25.13 24.26 24.54 -4.74% 841,513 2,074,644,268
2025-02-24 25.9 26.45 25.15 25.76 -0.54% 850,778 2,187,401,525
2025-02-21 25.63 26.15 24.71 25.9 +2.01% 1,118,867 2,855,483,053
2025-02-20 25.27 26.13 24.98 25.39 +0.47% 913,505 2,330,922,090
2025-02-19 24.62 25.28 24.29 25.27 +3.48% 1,034,477 2,579,229,093
2025-02-18 25.62 25.98 24.37 24.42 -6.26% 1,163,461 2,916,628,411
2025-02-17 27 27.39 25.58 26.05 -5.34% 1,601,656 4,225,676,394
2025-02-14 29.41 29.6 27.51 27.52 -9.98% 2,103,526 5,951,483,399
2025-02-13 29.87 30.57 29.07 30.57 +10% 2,485,034 7,503,125,212
2025-02-12 24.95 27.79 24.86 27.79 +10.02% 1,664,820 4,505,198,101
2025-02-11 25.55 25.98 25.01 25.26 -4.72% 1,398,020 3,563,137,151
2025-02-10 25.5 27.37 25.33 26.51 0% 1,868,624 4,912,328,562
2025-02-07 26 28.16 25.7 26.51 +3.55% 2,376,680 6,378,155,034
2025-02-06 25.35 26.49 24.15 25.6 +0.99% 2,245,649 5,646,671,960
2025-02-05 25.22 26.6 24.13 25.35 +4.84% 2,459,374 6,216,066,372
2025-01-27 23.66 24.19 23.18 24.18 +9.96% 1,683,050 4,024,560,388
2025-01-24 19.91 21.99 19.73 21.99 +10.01% 1,508,842 3,236,820,160
2025-01-23 20.2 21.11 19.88 19.99 +0.45% 909,921 1,857,340,505
2025-01-22 20.87 21.25 19.83 19.9 -9.42% 1,370,194 2,817,037,104
2025-01-21 21.37 23.08 21.37 21.97 +4.72% 1,780,377 4,023,841,144
2025-01-20 21.8 21.8 20.85 20.98 -2.55% 597,803 1,275,468,862
2025-01-17 21.86 21.93 21.32 21.53 -2.8% 670,104 1,444,596,413
2025-01-16 22.02 22.69 21.16 22.15 -0.49% 1,228,886 2,690,241,973
2025-01-15 22.22 22.83 21.89 22.26 +1.64% 1,468,643 3,275,906,907
2025-01-14 20.9 22.22 20.5 21.9 +8.42% 1,171,789 2,523,510,055
2025-01-13 20.22 20.97 19.93 20.2 -2.18% 642,726 1,309,121,656
2025-01-10 21.44 22.67 20.5 20.65 -5.71% 1,130,851 2,450,006,424
2025-01-09 20.98 22.74 20.91 21.9 +2% 1,369,572 2,994,362,608
2025-01-08 20.15 22.11 19.76 21.47 +5.09% 1,251,095 2,608,976,145
2025-01-07 19.82 20.49 19.65 20.43 +3.13% 652,084 1,308,555,124
2025-01-06 20 20.7 19.66 19.81 -2.46% 579,115 1,166,105,180
2025-01-03 21.49 21.7 20 20.31 -5.45% 886,256 1,830,743,490
2025-01-02 20.82 22.17 20.6 21.48 +3.17% 1,118,668 2,415,450,810
2024-12-31 21.92 22.09 20.78 20.82 -4.97% 846,362 1,803,010,941
2024-12-30 22.44 22.88 21.57 21.91 -2.06% 992,935 2,196,649,275
2024-12-27 22.59 23.43 22.12 22.37 -2.14% 1,248,689 2,847,331,558
2024-12-26 23.01 23.49 22.66 22.86 +0.09% 1,547,204 3,571,090,073
2024-12-25 24 24.29 22.59 22.84 -9% 2,177,053 5,040,705,594
2024-12-24 27.21 27.45 25.1 25.1 -10% 1,073,988 2,774,239,741
2024-12-23 31.39 31.4 27.89 27.89 -10% 1,493,484 4,324,364,715
2024-12-20 28 31.82 27.34 30.99 +2.01% 2,247,270 6,714,425,129
2024-12-19 29.89 31.5 28.55 30.38 +0.93% 2,437,833 7,292,403,646
2024-12-18 27.56 31.13 26.21 30.1 +6.36% 3,183,560 9,443,644,489
2024-12-17 28 29.92 26.6 28.3 +4.04% 2,796,607 7,972,986,292
2024-12-16 28 28.09 26.54 27.2 +6.5% 2,498,656 6,935,751,430
2024-12-13 23.89 25.54 23.86 25.54 +9.99% 1,008,543 2,525,352,704
2024-12-12 23.22 23.22 22.47 23.22 +10% 2,056,898 4,741,295,727
2024-12-11 19.52 21.11 19.5 21.11 +10.01% 1,771,861 3,652,723,391
2024-12-10 20.58 22.48 19.13 19.19 -6.75% 2,443,519 4,969,768,639
2024-12-09 20.58 20.58 18.8 20.58 +9.99% 2,581,083 5,165,182,066
2024-12-06 18.5 18.71 18.47 18.71 +9.99% 565,501 1,055,822,868
2024-12-05 15.85 17.16 15.85 17.01 +9.04% 1,467,880 2,443,410,268
2024-12-04 16.89 16.95 15.49 15.6 -4.88% 972,419 1,554,691,936
2024-12-03 14.81 16.4 14.52 16.4 +9.99% 624,478 974,595,813
2024-12-02 14.98 15.18 14.76 14.91 -1.13% 530,252 793,324,182
2024-11-29 14.78 15.3 14.66 15.08 +1.62% 432,976 650,531,297
2024-11-28 15.12 15.6 14.78 14.84 -1.72% 710,246 1,078,914,852
2024-11-27 13.9 15.11 13.56 15.1 +6.79% 746,393 1,092,198,055
2024-11-26 14.01 14.7 13.78 14.14 +0.93% 377,205 540,063,672
2024-11-25 13.9 14.18 13.4 14.01 +1.6% 267,594 370,017,671
2024-11-22 14.08 14.77 13.75 13.79 -2.54% 379,845 543,845,687
2024-11-21 14.1 14.3 13.93 14.15 +0.07% 221,097 312,321,690
2024-11-20 13.73 14.33 13.61 14.14 +2.99% 316,872 444,627,858
2024-11-19 13.54 13.74 13.29 13.73 +1.4% 259,276 350,510,886
2024-11-18 14.68 14.83 13.35 13.54 -8.14% 461,908 637,548,069
2024-11-15 14.45 15.35 14.45 14.74 +2.08% 541,537 812,695,095
2024-11-14 14.85 15.2 14.4 14.44 -3.41% 288,894 426,800,056
2024-11-13 14.72 15.15 14.61 14.95 +0.95% 310,311 461,106,530
2024-11-12 15.54 15.54 14.65 14.81 -4.64% 470,408 707,595,894
2024-11-11 14.69 15.66 14.52 15.53 +5.57% 614,098 935,470,620
2024-11-08 14.87 15.2 14.63 14.71 0% 524,335 781,795,300
2024-11-07 14.85 14.91 14.33 14.71 -5.46% 855,055 1,249,622,715
2024-11-06 15.68 16.17 15.4 15.56 -2.32% 871,188 1,371,724,870
2024-11-05 15.51 16.3 14.88 15.93 +2.77% 1,049,771 1,632,593,382
2024-11-04 15.2 15.99 14.37 15.5 +1.91% 851,146 1,301,702,763
2024-11-01 14.95 16.05 14.64 15.21 +2.7% 1,300,228 1,990,765,339
2024-10-31 13.5 14.81 13.4 14.81 +10.03% 888,319 1,278,445,555
2024-10-30 13.08 14.14 13.02 13.46 +2.2% 441,329 599,871,755
2024-10-29 13.65 13.74 13.15 13.17 -2.08% 238,281 318,814,994
2024-10-28 13.17 13.47 13.17 13.45 +2.13% 227,120 303,371,024
2024-10-25 12.89 13.24 12.89 13.17 +1.93% 165,544 216,762,713
2024-10-24 13 13.15 12.83 12.92 -2.12% 184,648 238,906,371
2024-10-23 13.4 13.77 13.08 13.2 -0.9% 328,768 438,679,522
2024-10-22 12.99 13.7 12.94 13.32 +2.15% 359,626 478,729,652
2024-10-21 12.81 13.21 12.79 13.04 +1.88% 229,486 298,719,271
2024-10-18 12.4 13.02 12.26 12.8 +2.65% 247,517 314,523,421
2024-10-17 12.51 12.81 12.45 12.47 0% 182,365 230,122,225
2024-10-16 12.2 12.64 12.16 12.47 +0.73% 138,249 172,244,770
2024-10-15 12.47 12.86 12.26 12.38 -0.88% 230,777 291,328,609
2024-10-14 12.19 12.55 11.92 12.49 +2.8% 208,258 255,477,110
2024-10-11 12.8 12.8 12.02 12.15 -4.78% 220,309 271,348,462
2024-10-10 12.95 13.4 12.61 12.76 -0.39% 258,163 333,984,163
2024-10-09 13.88 13.88 12.8 12.81 -9.15% 367,058 487,253,052
2024-10-08 14.62 14.63 13.21 14.1 +6.02% 507,257 709,530,120
2024-09-30 12.92 13.38 12.53 13.3 +8.93% 389,011 507,429,766
2024-09-27 11.79 12.41 11.73 12.21 +4.81% 227,751 274,509,138
2024-09-26 11.4 11.67 11.33 11.65 +2.1% 128,914 148,253,420
2024-09-25 11.4 11.75 11.36 11.41 +1.24% 154,391 178,117,174
2024-09-24 11.13 11.3 10.97 11.27 +1.99% 113,359 126,803,347
2024-09-23 10.88 11.08 10.85 11.05 +1.38% 64,676 71,171,101
2024-09-20 10.9 10.94 10.81 10.9 +0.37% 59,571 64,858,730
2024-09-19 10.51 10.9 10.46 10.86 +3.82% 91,465 98,245,768
2024-09-18 10.66 10.69 10.36 10.46 -1.78% 64,614 67,626,253
2024-09-13 10.84 10.88 10.65 10.65 -1.66% 45,644 48,971,202
2024-09-12 10.9 11.09 10.82 10.83 -0.64% 45,560 49,770,432
2024-09-11 10.94 10.95 10.8 10.9 -0.18% 40,946 44,490,213
2024-09-10 10.79 11.04 10.55 10.92 +1.87% 72,514 78,052,354
2024-09-09 10.86 10.9 10.69 10.72 -1.29% 53,014 57,088,089
2024-09-06 11.06 11.1 10.85 10.86 -1.81% 45,778 49,998,243
2024-09-05 10.81 11.11 10.79 11.06 +2.5% 78,175 86,081,839
2024-09-04 10.85 10.95 10.79 10.79 -1.37% 46,239 50,175,046
2024-09-03 10.83 10.98 10.81 10.94 +1.02% 51,585 56,266,848
2024-09-02 11.13 11.18 10.82 10.83 -2.43% 62,466 68,531,087
2024-08-30 10.81 11.22 10.8 11.1 +2.12% 97,384 108,315,041
2024-08-29 10.62 10.93 10.62 10.87 +1.3% 51,036 55,246,963
2024-08-28 10.53 10.77 10.35 10.73 +1.13% 57,731 61,151,989
2024-08-27 10.83 10.94 10.59 10.61 -2.3% 58,786 62,991,946
2024-08-26 10.79 10.9 10.66 10.86 +0.84% 41,756 45,244,748
2024-08-23 10.68 10.82 10.61 10.77 +0.65% 43,485 46,646,865
2024-08-22 10.96 11.1 10.64 10.7 -2.55% 80,662 87,065,828
2024-08-21 11.1 11.32 10.96 10.98 -1.52% 61,185 68,072,830
2024-08-20 11.24 11.3 11.07 11.15 -0.8% 50,369 56,170,262
2024-08-19 11.15 11.28 11.14 11.24 +0.81% 43,927 49,333,493
2024-08-16 11.26 11.29 11.15 11.15 -0.8% 41,506 46,506,985
2024-08-15 11.01 11.39 10.95 11.24 +1.63% 83,137 93,297,902
2024-08-14 11.01 11.13 10.96 11.06 +0.64% 47,094 52,077,717
2024-08-13 10.92 11 10.84 10.99 +0.64% 35,128 38,407,942
2024-08-12 11.04 11.04 10.87 10.92 -0.91% 46,208 50,519,334
2024-08-09 11.25 11.33 11.02 11.02 -1.78% 50,795 56,531,643
2024-08-08 11.24 11.27 10.97 11.22 0% 59,827 66,595,681
2024-08-07 11.28 11.41 11.22 11.22 -1.15% 54,488 61,517,500
2024-08-06 11.26 11.41 11.18 11.35 +1.79% 66,062 74,619,829
2024-08-05 11.31 11.62 11.13 11.15 -2.11% 86,869 98,575,921
2024-08-02 11.52 11.66 11.33 11.39 -1.81% 73,240 84,346,871
2024-08-01 11.6 11.68 11.53 11.6 -0.17% 86,695 100,633,788
2024-07-31 11.26 11.63 11.2 11.62 +2.11% 137,164 157,511,722
2024-07-30 11.12 11.5 11.02 11.38 +2.06% 102,874 115,881,711
2024-07-29 11.13 11.22 10.96 11.15 +0.63% 54,859 60,941,674
2024-07-26 10.86 11.15 10.85 11.08 +2.03% 62,886 69,448,307
2024-07-25 10.7 10.98 10.59 10.86 +0.93% 56,242 60,859,859
2024-07-24 11.03 11.09 10.75 10.76 -2.54% 84,621 92,115,455
2024-07-23 11.28 11.31 11.01 11.04 -2.13% 55,124 61,599,705
2024-07-22 11.19 11.3 11.07 11.28 +0.89% 58,565 65,731,151
2024-07-19 10.94 11.29 10.93 11.18 +1.45% 72,351 80,681,791
2024-07-18 11.05 11.07 10.81 11.02 -1.61% 99,901 109,141,053
2024-07-17 11.17 11.35 11.1 11.2 0% 77,113 86,847,081
2024-07-16 11.18 11.24 10.96 11.2 0% 78,505 87,226,569
2024-07-15 11.16 11.4 11.05 11.2 -0.18% 98,685 110,623,960
2024-07-12 11.38 11.39 11.17 11.22 -1.41% 67,644 76,186,058
2024-07-11 11.35 11.43 11.23 11.38 +2.52% 77,449 87,852,876
2024-07-10 11.25 11.34 11.05 11.1 -1.25% 70,841 79,201,509
2024-07-09 11.06 11.28 10.82 11.24 +1.81% 90,806 100,570,670
2024-07-08 11.41 11.41 11.01 11.04 -3.24% 70,393 78,440,947
2024-07-05 11.2 11.47 11.06 11.41 +1.78% 54,436 61,590,984
2024-07-04 11.56 11.62 11.17 11.21 -2.94% 67,291 76,211,376
2024-07-03 11.66 11.72 11.54 11.55 -1.28% 54,447 63,091,796
2024-07-02 11.66 11.88 11.58 11.7 +0.43% 74,679 87,889,953
2024-07-01 11.4 11.67 11.27 11.65 +1.3% 65,174 74,719,559
2024-06-28 11.67 11.79 11.46 11.5 -1.29% 83,185 96,915,535
2024-06-27 11.75 11.93 11.61 11.65 -1.35% 100,960 118,804,575
2024-06-26 11.05 11.84 11.05 11.81 +6.59% 163,234 187,893,846
2024-06-25 11.23 11.36 10.95 11.08 -1.34% 79,190 88,158,383
2024-06-24 11.69 11.69 11.2 11.23 -3.93% 90,570 102,796,295
2024-06-21 11.73 11.82 11.55 11.69 -0.51% 56,951 66,559,764
2024-06-20 12.18 12.18 11.73 11.75 -3.61% 100,821 119,802,377
2024-06-19 12.36 12.42 12.19 12.19 -1.61% 73,216 89,900,285
2024-06-18 12.16 12.4 12.16 12.39 +1.64% 69,234 85,461,145
2024-06-17 12.32 12.33 12.12 12.19 -1.06% 60,220 73,549,302
2024-06-14 12.33 12.42 12.27 12.32 -0.24% 78,399 96,708,066
2024-06-13 12.33 12.41 12.25 12.35 +0.16% 86,021 106,065,957
2024-06-12 12 12.37 11.91 12.33 +2.66% 107,818 131,979,028
2024-06-11 11.85 12.04 11.66 12.01 +0.92% 79,172 94,142,011
2024-06-07 11.79 11.95 11.7 11.9 +1.45% 84,812 100,445,633
2024-06-06 12.2 12.36 11.6 11.73 -3.85% 193,065 228,773,887
2024-06-05 12.32 12.45 12.2 12.2 -0.97% 62,902 77,526,338
2024-06-04 12.45 12.45 12.12 12.32 -0.88% 91,855 112,503,292
2024-06-03 12.61 12.71 12.33 12.43 -1.43% 93,733 117,207,312
2024-05-31 12.4 12.66 12.37 12.61 +1.45% 87,054 109,535,172
2024-05-30 12.4 12.53 12.23 12.43 +0.24% 73,701 91,563,505
2024-05-29 12.46 12.55 12.31 12.4 0% 67,645 84,130,807
2024-05-28 12.62 12.64 12.36 12.4 -2.05% 82,778 103,286,712
2024-05-27 12.62 12.69 12.37 12.66 +0.8% 97,711 122,102,307
2024-05-24 12.75 12.85 12.56 12.56 -1.88% 110,510 140,046,030
2024-05-23 13.12 13.18 12.72 12.8 -2.66% 132,853 171,093,954
2024-05-22 13.01 13.19 12.94 13.15 +0.46% 82,717 108,388,352
2024-05-21 13.16 13.35 13.06 13.09 -0.91% 111,497 146,871,780
2024-05-20 13.17 13.32 12.92 13.21 +0.08% 125,404 165,175,729
2024-05-17 13.16 13.22 12.95 13.2 +0.23% 130,469 170,589,828
2024-05-16 13.31 13.43 13.13 13.17 -0.53% 150,182 199,153,202
2024-05-15 13.28 13.47 13.2 13.24 -1.34% 124,471 165,715,664
2024-05-14 13.53 13.68 13.34 13.42 +0.37% 164,022 221,084,117
2024-05-13 13.68 13.83 13.32 13.37 -4.98% 311,453 420,234,914
2024-05-10 14.52 14.69 14.02 14.07 -0.71% 314,156 450,456,304
2024-05-09 13.8 14.35 13.69 14.17 +3.89% 308,140 433,966,531
2024-05-08 13.88 14.28 13.63 13.64 -2.64% 280,957 390,694,928
2024-05-07 13.84 14.21 13.8 14.01 +1.97% 316,414 444,258,376
2024-05-06 13.92 13.98 13.62 13.74 +0.29% 225,458 310,334,983
2024-04-30 13.9 13.97 13.5 13.7 -1.79% 288,521 395,692,258
2024-04-29 13.16 14.32 13.15 13.95 +7.14% 527,644 729,048,234
2024-04-26 12.54 13.25 12.38 13.02 +2.12% 261,927 335,945,098
2024-04-25 12.65 12.87 12.55 12.75 -0.93% 135,829 172,714,276
2024-04-24 12.31 12.88 12.22 12.87 +4.63% 195,701 247,663,928
2024-04-23 12.26 12.42 12.2 12.3 +1.15% 110,165 135,785,550
2024-04-22 12.12 12.32 11.86 12.16 -0.57% 113,545 137,559,828
2024-04-19 12.4 12.54 12.14 12.23 -1.85% 106,383 130,798,471
2024-04-18 12.48 12.73 12.26 12.46 -0.64% 150,716 188,766,241
2024-04-17 12.14 12.63 12.14 12.54 +5.29% 165,811 206,920,301
2024-04-16 12.49 12.62 11.88 11.91 -5.1% 212,272 256,731,012
2024-04-15 12.81 13.03 12.36 12.55 -2.79% 171,680 217,290,941
2024-04-12 13.12 13.25 12.9 12.91 -2.79% 143,775 187,787,285
2024-04-11 12.67 13.62 12.66 13.28 +3.99% 250,637 331,916,177
2024-04-10 13.11 13.12 12.62 12.77 -3.18% 158,256 203,175,831
2024-04-09 13 13.25 12.99 13.19 +1.15% 113,491 148,919,294
2024-04-08 13.4 13.4 13.02 13.04 -2.69% 159,242 209,795,165
2024-04-03 13.79 13.8 13.24 13.4 -3.32% 200,742 270,022,208
2024-04-02 14.32 14.33 13.78 13.86 -3.08% 233,988 325,723,291
2024-04-01 13.68 14.31 13.68 14.3 +4.23% 233,725 329,228,968
2024-03-29 13.84 13.87 13.49 13.72 -1.58% 207,161 282,869,355
2024-03-28 13.38 14.19 13.3 13.94 +3.72% 320,125 444,680,646
2024-03-27 14.2 14.35 13.4 13.44 -6.28% 368,370 507,170,317
2024-03-26 14.96 15.27 14.16 14.34 -4.4% 490,008 715,196,984
2024-03-25 16.6 16.89 14.95 15 -2.6% 790,576 1,247,212,360
2024-03-22 14.83 15.53 14.38 15.4 +3.49% 676,952 1,019,965,871
2024-03-21 14.88 15.28 14.8 14.88 +1.22% 552,618 829,850,283
2024-03-20 14.27 14.75 14.25 14.7 +2.73% 385,495 562,614,241
2024-03-19 14.38 14.6 14.29 14.31 -0.42% 295,138 426,091,573
2024-03-18 14.15 14.38 14 14.37 +2.06% 252,942 360,012,299
2024-03-15 13.95 14.09 13.79 14.08 +0.43% 144,639 201,828,223
2024-03-14 14.13 14.13 13.73 14.02 -1.13% 219,491 306,657,587
2024-03-13 14.1 14.42 14.02 14.18 +0.78% 335,749 477,977,609
2024-03-12 14.1 14.2 13.83 14.07 -0.07% 228,143 320,291,274
2024-03-11 13.7 14.1 13.51 14.08 +2.1% 236,948 329,597,516
2024-03-08 13.41 13.85 13.32 13.79 +2.53% 190,411 259,124,933
2024-03-07 13.88 14.07 13.44 13.45 -3.45% 276,182 378,864,603
2024-03-06 13.89 14.18 13.76 13.93 -0.78% 224,924 313,823,635
2024-03-05 14.07 14.35 13.9 14.04 -2.84% 365,973 516,766,666
2024-03-04 14.21 14.69 13.65 14.45 +1.76% 454,585 641,512,709
2024-03-01 13.71 14.24 13.65 14.2 +3.65% 401,651 562,126,631
2024-02-29 13 13.74 12.95 13.7 +4.58% 311,376 420,930,601
2024-02-28 14.13 14.33 13 13.1 -7.09% 491,863 678,474,229
2024-02-27 13.41 14.1 13.33 14.1 +4.52% 376,735 520,506,660
2024-02-26 13.5 13.74 13.26 13.49 -1.17% 363,555 491,359,408
2024-02-23 13.45 13.69 13.19 13.65 +1.94% 405,472 547,171,756
2024-02-22 13.05 13.47 13.01 13.39 +2.61% 332,149 442,069,280
2024-02-21 12.85 13.45 12.73 13.05 -2.1% 444,286 583,847,107
2024-02-20 13.2 13.81 12.77 13.33 +2.15% 606,213 803,807,069
2024-02-19 12.66 13.05 12.3 13.05 +10.03% 420,818 535,723,286
2024-02-08 11.41 11.88 11.32 11.86 +5.33% 216,412 253,587,263
2024-02-07 11.01 11.58 10.96 11.26 +3.21% 234,987 266,277,111
2024-02-06 10.05 11.1 9.86 10.91 +8.02% 246,867 258,749,156
2024-02-05 10.95 11.02 10.02 10.1 -9.25% 272,077 280,496,675
2024-02-02 11.55 12 10.6 11.13 -4.38% 215,851 245,559,451
2024-02-01 11.7 11.98 11.3 11.64 -0.51% 184,898 214,858,518
2024-01-31 12.18 12.42 11.63 11.7 -4.26% 196,156 235,892,301
2024-01-30 12.59 12.74 12.19 12.22 -3.4% 106,240 132,305,894
2024-01-29 13.09 13.18 12.64 12.65 -3.29% 146,746 187,970,211
2024-01-26 13.17 13.45 13 13.08 -0.76% 180,991 238,870,349
2024-01-25 12.59 13.25 12.4 13.18 +4.85% 211,946 274,001,736
2024-01-24 12.52 12.6 12.01 12.57 +0.96% 154,449 190,185,476
2024-01-23 12.05 12.5 11.98 12.45 +3.32% 155,571 191,621,308
2024-01-22 12.88 12.99 11.95 12.05 -6.95% 174,607 217,205,694
2024-01-19 12.98 13.26 12.91 12.95 -0.31% 180,946 236,998,540
2024-01-18 12.9 13 12.51 12.99 +0.46% 197,525 251,521,111
2024-01-17 13.25 13.28 12.91 12.93 -2.49% 97,834 128,382,073
2024-01-16 13.41 13.42 13.03 13.26 -1.27% 139,257 183,321,373
2024-01-15 13.39 13.56 13.3 13.43 -0.22% 80,175 107,812,626
2024-01-12 13.75 13.9 13.46 13.46 -2.6% 125,633 171,021,876
2024-01-11 13.39 13.85 13.39 13.82 +3.06% 149,846 204,855,018
2024-01-10 13.67 13.7 13.36 13.41 -2.47% 126,233 170,208,464
2024-01-09 13.97 14.01 13.6 13.75 0% 122,873 169,759,383
2024-01-08 14.12 14.15 13.75 13.75 -2.69% 146,144 203,216,640
2024-01-05 14.54 14.64 14.02 14.13 -1.67% 182,633 261,801,176
2024-01-04 14.52 14.56 14.12 14.37 -1.44% 145,363 208,625,307
2024-01-03 14.52 14.69 14.3 14.58 +0.14% 152,800 222,043,660
2024-01-02 14.68 14.92 14.52 14.56 -0.95% 182,321 267,596,323

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

чжПхоЙшНпф╕Ъ 300194

近半年

ш┐кхиБх░Ф 688377

近半年

х╕МшН╗х╛о 688173

2024年至今

шБФхРИч▓╛хпЖ 001268

2024年至今

ф╝ЯхИЫчФ╡ц░Ф 688698

2024年一季度

хдзхоПчлЛ 300865

2024年一季度

цАЭчЙ╣хиБ-W 688213

2023年全年

ф║║ц░СхРМц│░ 600829

2023年全年

х╛ХцЬишВбф╗╜ 603633

2024年一季度

ц╗ихМЦшВбф╗╜ 601678

2024年一季度

热门概念板块

芯片

хЫ╜ц░СцКАцЬп (300077)

2022-2023两年
光伏产业
虚拟现实
云计算

хоЭф┐бш╜пф╗╢ (600845)

2022-2023两年
储能电池
军工

ф╕нчЫ┤шВбф╗╜ (600038)

2023年全年
AI人工智能

щЧ╗ц│░чзСцКА (600745)

2024年至今
元宇宙

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