ф╕ЬцЦ╣чФ╡хнР 000682

数据更新至:

添加到对比分析

10.53 +2.63%

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

10.53
+2.63% +0.27
10.21
开盘价
10.56
最高价
10.14
最低价
324,965
成交量
数据更新至: 2025-03-25

技术指标

10.28
MA5 (5日均线)
10.02
MA10 (10日均线)
9.86
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 10.21 10.56 10.14 10.53 +2.63% 324,965 336,740,711
2025-03-24 10.17 10.31 9.99 10.26 +0.98% 280,905 285,107,846
2025-03-21 10.15 10.35 10.06 10.16 -0.49% 256,211 261,319,653
2025-03-20 10.22 10.3 10.12 10.21 -0.29% 332,486 339,785,614
2025-03-19 9.81 10.35 9.78 10.24 +4.28% 632,762 642,285,128
2025-03-18 9.78 9.89 9.77 9.82 +0.72% 165,092 162,126,048
2025-03-17 9.81 9.87 9.73 9.75 -0.31% 152,404 149,088,575
2025-03-14 9.71 9.82 9.65 9.78 +0.82% 177,161 172,885,855
2025-03-13 9.73 9.94 9.58 9.7 -0.72% 192,197 186,710,516
2025-03-12 9.55 9.88 9.51 9.77 +2.52% 334,405 324,484,068
2025-03-11 9.59 9.59 9.43 9.53 -1.14% 153,776 146,097,276
2025-03-10 9.6 9.68 9.48 9.64 +0.21% 160,690 153,655,241
2025-03-07 9.73 9.74 9.57 9.62 -1.23% 140,399 135,199,917
2025-03-06 9.64 9.77 9.6 9.74 +1.25% 212,179 205,558,657
2025-03-05 9.6 9.71 9.54 9.62 -0.1% 109,888 105,635,119
2025-03-04 9.52 9.66 9.49 9.63 +0.73% 133,249 127,912,675
2025-03-03 9.74 9.79 9.52 9.56 -1.85% 215,636 208,174,301
2025-02-28 9.83 9.95 9.71 9.74 -1.22% 188,762 185,656,638
2025-02-27 9.94 9.95 9.73 9.86 -0.9% 203,104 199,695,280
2025-02-26 9.87 9.96 9.82 9.95 +0.91% 171,730 170,111,185
2025-02-25 9.87 9.99 9.76 9.86 -0.8% 238,791 235,460,051
2025-02-24 10.12 10.12 9.88 9.94 -1.58% 267,398 266,780,932
2025-02-21 9.83 10.2 9.79 10.1 +2.75% 468,819 473,780,723
2025-02-20 9.79 9.83 9.67 9.83 +0.2% 172,897 168,267,895
2025-02-19 9.73 9.85 9.65 9.81 +0.72% 205,915 201,009,242
2025-02-18 9.94 10.04 9.69 9.74 -1.91% 259,178 255,247,613
2025-02-17 10.11 10.13 9.86 9.93 -0.6% 307,116 305,174,947
2025-02-14 9.75 10.08 9.65 9.99 +2.46% 424,253 420,314,336
2025-02-13 10.05 10.05 9.7 9.75 -3.08% 448,829 440,229,650
2025-02-12 9.54 10.08 9.52 10.06 +5.45% 555,139 548,229,488
2025-02-11 9.77 9.78 9.52 9.54 -2.55% 286,596 274,693,516
2025-02-10 9.88 10.12 9.72 9.79 +0.93% 421,822 415,705,059
2025-02-07 9.58 9.77 9.48 9.7 +1.15% 286,119 276,791,388
2025-02-06 9.58 9.61 9.41 9.59 +0.21% 148,350 141,138,237
2025-02-05 9.65 9.71 9.5 9.57 +0.1% 144,046 138,254,588
2025-01-27 9.68 9.73 9.56 9.56 -1.24% 95,312 91,816,233
2025-01-24 9.51 9.71 9.49 9.68 +1.26% 115,858 111,948,279
2025-01-23 9.65 9.73 9.52 9.56 0% 124,627 119,872,544
2025-01-22 9.61 9.7 9.52 9.56 -0.62% 86,677 83,125,082
2025-01-21 9.75 9.79 9.58 9.62 -0.93% 120,032 115,695,812
2025-01-20 9.68 9.94 9.6 9.71 +1.68% 142,420 139,283,101
2025-01-17 9.36 9.63 9.33 9.55 +1.49% 140,411 133,871,047
2025-01-16 9.35 9.57 9.34 9.41 +1.18% 110,613 104,407,558
2025-01-15 9.54 9.58 9.23 9.3 -2.62% 151,944 142,290,521
2025-01-14 9.2 9.58 9.16 9.55 +4.37% 195,243 184,473,741
2025-01-13 9.28 9.37 9.1 9.15 -2.56% 145,081 133,825,375
2025-01-10 9.61 9.65 9.38 9.39 -2.19% 95,282 90,688,211
2025-01-09 9.62 9.68 9.55 9.6 -0.93% 107,279 103,121,531
2025-01-08 9.58 9.81 9.39 9.69 +1.15% 207,173 198,337,013
2025-01-07 9.6 9.73 9.5 9.58 +0.1% 184,041 176,696,446
2025-01-06 9.98 10.07 9.42 9.57 -4.68% 317,481 307,379,591
2025-01-03 10.33 10.4 10 10.04 -2.62% 117,824 119,886,880
2025-01-02 10.71 10.75 10.22 10.31 -3.73% 152,231 159,076,935
2024-12-31 10.7 10.84 10.54 10.71 +0.09% 169,986 181,429,139
2024-12-30 10.57 10.8 10.52 10.7 +1.42% 149,449 160,038,044
2024-12-27 10.51 10.65 10.45 10.55 +0.38% 95,423 100,786,532
2024-12-26 10.5 10.56 10.46 10.51 -0.19% 74,008 77,937,576
2024-12-25 10.63 10.67 10.44 10.53 -1.03% 94,348 99,037,338
2024-12-24 10.52 10.66 10.5 10.64 +1.62% 96,640 102,357,520
2024-12-23 10.6 10.79 10.46 10.47 -1.23% 96,848 102,647,917
2024-12-20 10.71 10.74 10.55 10.6 -1.21% 101,687 108,296,209
2024-12-19 10.62 10.74 10.47 10.73 +0.56% 118,315 125,453,988
2024-12-18 10.69 10.85 10.63 10.67 -0.28% 116,302 124,508,648
2024-12-17 10.77 10.9 10.66 10.7 -0.93% 95,788 103,123,804
2024-12-16 10.84 10.97 10.76 10.8 -0.37% 90,691 98,346,203
2024-12-13 11.02 11.21 10.83 10.84 -1.99% 151,519 166,100,685
2024-12-12 11.1 11.13 10.95 11.06 -0.36% 104,663 115,272,836
2024-12-11 11 11.25 10.98 11.1 +0.73% 167,736 187,139,469
2024-12-10 11.22 11.27 10.91 11.02 -0.45% 243,643 269,578,531
2024-12-09 10.9 11.13 10.85 11.07 +1.56% 176,350 194,158,855
2024-12-06 10.83 10.93 10.71 10.9 +0.65% 121,434 131,545,786
2024-12-05 10.8 10.95 10.73 10.83 -0.09% 101,883 110,293,842
2024-12-04 10.96 10.99 10.8 10.84 -1.72% 113,012 122,908,051
2024-12-03 11.06 11.21 10.93 11.03 +0.18% 185,670 205,821,056
2024-12-02 10.84 11.05 10.75 11.01 +1.47% 134,947 147,645,720
2024-11-29 10.87 10.99 10.72 10.85 -0.55% 179,028 194,364,305
2024-11-28 11.08 11.15 10.89 10.91 -1.53% 143,276 158,170,469
2024-11-27 10.66 11.08 10.55 11.08 +3.84% 193,390 209,437,206
2024-11-26 10.8 10.9 10.66 10.67 -1.66% 109,819 118,165,463
2024-11-25 11.13 11.14 10.7 10.85 -1.9% 178,576 194,292,166
2024-11-22 11.68 11.73 11.03 11.06 -5.23% 292,893 333,564,490
2024-11-21 11.27 11.75 11.26 11.67 +2.82% 445,286 516,292,178
2024-11-20 11.14 11.41 11.01 11.35 +1.89% 242,063 271,804,550
2024-11-19 11.09 11.22 10.97 11.14 +0.81% 191,917 212,547,728
2024-11-18 11.09 11.32 10.98 11.05 -0.27% 221,800 247,380,697
2024-11-15 11.17 11.23 11.06 11.08 -0.54% 158,445 176,323,764
2024-11-14 11.41 11.53 11.13 11.14 -2.19% 223,988 252,483,042
2024-11-13 11.37 11.57 11.22 11.39 -0.35% 213,973 242,709,005
2024-11-12 11.7 11.74 11.35 11.43 -2.14% 358,555 411,683,428
2024-11-11 11.68 11.72 11.45 11.68 -0.26% 279,880 323,859,982
2024-11-08 11.79 12.06 11.67 11.71 -0.17% 267,284 316,061,028
2024-11-07 11.42 11.73 11.31 11.73 +2.27% 292,960 339,782,297
2024-11-06 11.55 11.73 11.41 11.47 -0.52% 278,734 322,325,454
2024-11-05 11.4 11.57 11.25 11.53 +0.7% 259,569 297,499,054
2024-11-04 11.28 11.55 11.28 11.45 +1.6% 168,145 191,874,244
2024-11-01 11.41 11.54 11.23 11.27 -1.83% 258,461 293,805,578
2024-10-31 11.55 11.63 11.38 11.48 -0.35% 229,633 263,601,218
2024-10-30 11.71 12.05 11.4 11.52 -2.54% 358,589 416,070,842
2024-10-29 11.69 12.17 11.66 11.82 +1.98% 519,568 621,369,366
2024-10-28 11.43 11.76 11.27 11.59 +1.58% 310,256 356,960,244
2024-10-25 11.4 11.48 11.23 11.41 -0.09% 241,276 274,196,595
2024-10-24 11.38 11.55 11.24 11.42 -0.7% 259,899 295,929,508
2024-10-23 12.33 12.33 11.4 11.5 -6.5% 869,076 1,012,852,533
2024-10-22 12.18 12.57 12.07 12.3 +0.82% 380,939 471,319,053
2024-10-21 12.55 12.6 12.06 12.2 -2.17% 389,220 477,365,583
2024-10-18 11.78 12.65 11.72 12.47 +5.5% 409,687 504,364,083
2024-10-17 12.06 12.29 11.81 11.82 -0.59% 153,896 184,398,501
2024-10-16 11.58 12.05 11.46 11.89 +1.11% 219,969 260,333,427
2024-10-15 12.28 12.32 11.71 11.76 -4.7% 321,701 385,463,992
2024-10-14 12.09 12.51 11.93 12.34 +2.32% 252,650 309,626,546
2024-10-11 12.03 12.41 11.7 12.06 +0.25% 327,099 394,771,300
2024-10-10 12.79 13.07 12.01 12.03 -4.98% 482,095 598,285,193
2024-10-09 12.41 13.32 11.95 12.66 +0.64% 582,322 743,692,524
2024-10-08 13.05 13.09 11.97 12.58 +5.71% 518,709 650,796,609
2024-09-30 11.45 11.96 11.14 11.9 +7.5% 455,444 527,382,217
2024-09-27 10.64 11.18 10.63 11.07 +4.14% 419,636 457,520,829
2024-09-26 10.66 10.7 10.26 10.63 -0.65% 361,829 376,993,103
2024-09-25 10.5 10.97 10.37 10.7 +2.1% 258,856 277,405,186
2024-09-24 10.41 10.56 10.2 10.48 +0.38% 194,976 202,738,738
2024-09-23 10.37 10.55 10.28 10.44 -0.1% 83,185 86,809,459
2024-09-20 10.43 10.47 10.16 10.45 -0.38% 130,160 134,307,970
2024-09-19 10.65 10.7 10.34 10.49 -1.5% 132,478 139,061,716
2024-09-18 10.38 10.7 10.26 10.65 +3.2% 120,266 127,034,159
2024-09-13 10.58 10.58 10.29 10.32 -1.99% 102,002 105,791,158
2024-09-12 10.4 10.69 10.35 10.53 +1.25% 126,512 133,595,126
2024-09-11 10.31 10.55 10.29 10.4 +0.1% 86,497 90,256,823
2024-09-10 10.42 10.48 10.23 10.39 -0.19% 80,760 83,455,387
2024-09-09 10.47 10.55 10.34 10.41 -1.05% 79,410 82,772,473
2024-09-06 10.62 10.8 10.5 10.52 -0.94% 72,603 77,242,482
2024-09-05 10.61 10.82 10.42 10.62 0% 117,056 124,546,571
2024-09-04 10.61 10.75 10.36 10.62 -0.56% 103,438 109,256,252
2024-09-03 10.31 10.78 10.28 10.68 +3.39% 192,886 204,430,936
2024-09-02 10.44 10.58 10.21 10.33 -1.43% 141,073 146,128,062
2024-08-30 10.35 10.7 10.23 10.48 +1.26% 173,755 183,366,174
2024-08-29 10.08 10.48 9.97 10.35 +1.77% 150,534 155,309,342
2024-08-28 10.11 10.42 10 10.17 +0.1% 116,467 118,320,216
2024-08-27 10.3 10.33 10.03 10.16 -1.36% 132,125 133,700,135
2024-08-26 10.24 10.44 9.96 10.3 +0.39% 194,655 198,985,668
2024-08-23 10.37 10.87 10.22 10.26 -0.68% 229,292 241,111,949
2024-08-22 10.25 10.42 10.09 10.33 +0.88% 171,618 176,529,325
2024-08-21 10.22 10.41 10.21 10.24 -0.39% 90,287 92,870,106
2024-08-20 10.8 10.84 10.22 10.28 -5.17% 249,660 258,706,053
2024-08-19 10.72 10.96 10.59 10.84 +1.12% 125,239 135,356,071
2024-08-16 10.73 10.91 10.52 10.72 -0.19% 127,913 137,499,765
2024-08-15 10.87 10.89 10.65 10.74 -1.92% 186,188 200,405,562
2024-08-14 11.54 11.58 10.9 10.95 -3.69% 215,077 240,127,811
2024-08-13 11.29 11.65 11.21 11.37 +0.26% 160,860 183,359,104
2024-08-12 11.47 11.75 11.28 11.34 -0.35% 205,671 236,893,392
2024-08-09 11.7 11.91 11.3 11.38 -2.82% 242,932 279,083,439
2024-08-08 11.27 11.81 11.18 11.71 +3.08% 306,506 352,170,128
2024-08-07 11.07 11.6 10.79 11.36 +5.28% 306,442 345,901,487
2024-08-06 10.76 10.93 10.68 10.79 +1.22% 92,067 99,286,648
2024-08-05 10.94 11.05 10.64 10.66 -3.62% 132,541 143,427,529
2024-08-02 11.08 11.28 11 11.06 -0.9% 92,917 103,422,042
2024-08-01 11.25 11.41 11.1 11.16 -0.89% 128,483 144,377,069
2024-07-31 10.92 11.37 10.85 11.26 +2.27% 175,739 196,025,052
2024-07-30 11.14 11.18 10.71 11.01 -1.7% 188,034 205,716,210
2024-07-29 10.73 11.5 10.73 11.2 +5.26% 308,866 347,390,158
2024-07-26 10.2 10.8 10.18 10.64 +4.21% 173,739 183,419,818
2024-07-25 10.21 10.29 9.98 10.21 -0.1% 105,917 107,463,573
2024-07-24 10.23 10.43 10.16 10.22 -0.39% 109,678 112,618,539
2024-07-23 10.63 10.98 10.25 10.26 -4.74% 185,908 194,330,365
2024-07-22 10.55 11.25 10.55 10.77 +2.77% 212,049 231,879,560
2024-07-19 10.23 10.63 10.19 10.48 +1.16% 134,680 141,355,972
2024-07-18 10.12 10.44 10.04 10.36 +0.88% 134,327 138,392,763
2024-07-17 10.65 10.71 10.18 10.27 -3.57% 220,750 227,150,143
2024-07-16 10.7 10.79 10.17 10.65 -1.21% 243,605 254,728,883
2024-07-15 10.94 11.12 10.72 10.78 -1.64% 135,494 147,216,485
2024-07-12 11.23 11.24 10.91 10.96 -2.92% 121,386 133,407,181
2024-07-11 11.38 11.45 11.08 11.29 +0.36% 215,495 241,917,116
2024-07-10 11.47 11.55 11.17 11.25 -2.26% 189,160 213,358,479
2024-07-09 11.12 11.63 11.02 11.51 +2.31% 237,376 270,287,067
2024-07-08 10.64 11.49 10.57 11.25 +6.23% 358,750 398,117,399
2024-07-05 10.54 10.63 10.31 10.59 -0.09% 124,898 130,803,190
2024-07-04 10.5 10.94 10.49 10.6 +0.95% 184,272 197,728,115
2024-07-03 10.79 10.81 10.32 10.5 -2.69% 160,217 168,093,915
2024-07-02 11.34 11.38 10.61 10.79 -4.93% 277,259 300,471,925
2024-07-01 11.04 11.48 10.98 11.35 +2.81% 268,563 302,590,260
2024-06-28 10.4 11.2 10.36 11.04 +5.65% 295,545 321,526,185
2024-06-27 10.82 10.91 10.39 10.45 -3.78% 194,918 206,138,595
2024-06-26 10.73 10.92 10.39 10.86 +1.21% 276,327 293,150,148
2024-06-25 11.02 11.11 10.6 10.73 -2.81% 227,717 245,996,081
2024-06-24 11.18 11.34 10.98 11.04 -2.3% 140,425 156,102,347
2024-06-21 11.11 11.36 11.09 11.3 +1.07% 122,448 137,974,068
2024-06-20 11.23 11.43 11.11 11.18 -1.84% 218,088 244,759,237
2024-06-19 12 12.02 11.3 11.39 -5.08% 331,003 381,871,669
2024-06-18 11.86 12.1 11.68 12 +0.67% 331,744 393,944,935
2024-06-17 11.73 12.2 11.63 11.92 +0.68% 240,243 288,210,961
2024-06-14 11.64 12.02 11.59 11.84 +0.77% 169,038 200,521,881
2024-06-13 11.62 12 11.32 11.75 +1.12% 236,783 277,530,170
2024-06-12 11.69 11.72 11.45 11.62 -0.68% 130,692 151,637,784
2024-06-11 11.65 11.84 11.48 11.7 -0.51% 135,843 157,977,493
2024-06-07 11.91 11.98 11.54 11.76 -0.93% 191,297 224,110,078
2024-06-06 11.7 12.07 11.6 11.87 +1.02% 225,652 267,588,946
2024-06-05 12.2 12.2 11.75 11.75 -4.47% 247,331 295,092,952
2024-06-04 11.8 12.35 11.65 12.3 +4.33% 340,546 410,409,343
2024-06-03 11.7 11.88 11.5 11.79 +0.86% 218,786 256,257,154
2024-05-31 12 12.08 11.53 11.69 -2.83% 323,447 378,016,062
2024-05-30 12.1 12.37 11.96 12.03 +1.09% 323,020 392,201,519
2024-05-29 11.85 12.26 11.71 11.9 -0.42% 316,062 378,172,587
2024-05-28 12 12.46 11.91 11.95 -2.13% 498,464 604,463,720
2024-05-27 11.38 12.34 11.38 12.21 +8.82% 624,439 752,096,238
2024-05-24 10.73 11.48 10.73 11.22 +4.37% 301,509 339,120,081
2024-05-23 10.75 10.95 10.69 10.75 -0.83% 208,359 225,524,332
2024-05-22 11.36 11.39 10.79 10.84 -4.91% 370,352 406,958,778
2024-05-21 11.31 11.48 11.26 11.4 +0.8% 137,138 156,167,272
2024-05-20 11.27 11.45 11 11.31 +0.35% 183,171 206,393,318
2024-05-17 11.16 11.31 10.99 11.27 +0.99% 157,220 175,972,107
2024-05-16 11.2 11.35 11.08 11.16 -0.8% 181,164 202,036,538
2024-05-15 11.59 11.78 11.2 11.25 -3.76% 259,442 295,422,384
2024-05-14 11.39 11.75 11.3 11.69 +2.1% 264,343 305,690,989
2024-05-13 11.28 12.01 11.2 11.45 0% 428,801 495,894,523
2024-05-10 10.86 11.57 10.81 11.45 +5.14% 356,461 401,561,642
2024-05-09 10.57 11.07 10.54 10.89 +1.11% 212,264 230,064,396
2024-05-08 10.64 11.1 10.48 10.77 +1.03% 295,297 319,385,245
2024-05-07 10.8 11.22 10.62 10.66 -1.48% 363,546 398,058,860
2024-05-06 10.6 10.83 10.39 10.82 +2.95% 299,749 318,450,244
2024-04-30 10.47 10.69 10.34 10.51 +1.25% 307,880 322,706,233
2024-04-29 10.5 10.56 10.3 10.38 -2.08% 296,027 307,388,012
2024-04-26 10.61 10.88 10.48 10.6 -0.84% 347,011 369,388,476
2024-04-25 10.8 10.89 10.59 10.69 -2.73% 379,448 406,535,327
2024-04-24 9.88 11.17 9.81 10.99 +8.28% 658,539 688,143,988
2024-04-23 10.6 10.64 9.96 10.15 -5.23% 584,788 596,085,193
2024-04-22 9.75 10.71 9.72 10.71 +9.96% 766,270 800,108,036
2024-04-19 10 10.26 9.69 9.74 0% 406,063 404,647,352
2024-04-18 9.6 9.95 9.54 9.74 +1.88% 267,668 262,173,563
2024-04-17 9.39 9.56 9.23 9.56 +2.69% 181,371 171,216,390
2024-04-16 9.54 9.75 9.21 9.31 -2.41% 190,754 179,325,253
2024-04-15 9.4 9.75 9.3 9.54 +1.49% 255,216 244,078,888
2024-04-12 9.41 9.59 9.35 9.4 +0.21% 159,587 151,415,860
2024-04-11 9.09 9.6 8.97 9.38 +3.19% 236,158 221,968,808
2024-04-10 9.23 9.24 9.04 9.09 -1.3% 87,160 79,433,093
2024-04-09 9.19 9.32 9.12 9.21 +0.11% 101,507 93,594,757
2024-04-08 9.09 9.38 9.05 9.2 +1.21% 190,854 176,629,746
2024-04-03 9.44 9.47 8.99 9.09 -3.71% 154,739 141,692,299
2024-04-02 9.4 9.49 9.3 9.44 +0.43% 113,852 107,166,625
2024-04-01 9.18 9.44 9.16 9.4 +3.07% 124,159 116,036,722
2024-03-29 9.01 9.16 8.99 9.12 +0.88% 116,099 105,464,867
2024-03-28 9.01 9.24 8.99 9.04 +0.44% 111,487 101,650,980
2024-03-27 9.22 9.26 8.99 9 -2.49% 77,439 70,722,736
2024-03-26 9.13 9.31 9.13 9.23 +0.65% 108,847 100,388,449
2024-03-25 9.33 9.44 9.15 9.17 -2.45% 104,592 97,477,442
2024-03-22 9.39 9.49 9.3 9.4 +0.11% 84,751 79,514,773
2024-03-21 9.47 9.55 9.36 9.39 -1.26% 92,755 87,546,920
2024-03-20 9.36 9.52 9.34 9.51 +1.17% 95,488 90,389,553
2024-03-19 9.61 9.62 9.39 9.4 -2.49% 116,217 109,995,630
2024-03-18 9.35 9.65 9.32 9.64 +3.1% 167,340 159,934,953
2024-03-15 9.31 9.38 9.18 9.35 +0.43% 113,858 105,600,647
2024-03-14 9.28 9.37 9.2 9.31 -0.32% 100,584 93,358,544
2024-03-13 9.3 9.4 9.25 9.34 +0.54% 110,152 103,075,172
2024-03-12 9.42 9.5 9.13 9.29 -1.38% 222,498 206,920,023
2024-03-11 9.31 9.42 9.27 9.42 +1.29% 143,068 133,797,603
2024-03-08 9.16 9.35 9.01 9.3 +2.42% 148,399 136,801,477
2024-03-07 9.18 9.23 8.95 9.08 -0.55% 187,164 170,401,799
2024-03-06 8.76 9.18 8.75 9.13 +3.87% 231,955 209,839,357
2024-03-05 8.78 8.95 8.72 8.79 -1.24% 153,727 135,351,584
2024-03-04 8.75 8.95 8.67 8.9 +3.61% 190,828 168,354,764
2024-03-01 8.43 8.6 8.34 8.59 +2.02% 174,307 147,997,430
2024-02-29 8.12 8.43 8.09 8.42 +3.06% 158,584 132,475,847
2024-02-28 8.23 8.55 8.15 8.17 -0.24% 221,992 185,880,922
2024-02-27 8.05 8.2 7.96 8.19 +1.49% 110,479 89,453,697
2024-02-26 7.97 8.08 7.93 8.07 +1.77% 132,580 106,347,175
2024-02-23 7.94 7.96 7.79 7.93 +0.25% 107,042 84,161,169
2024-02-22 7.86 7.93 7.81 7.91 +1.02% 98,931 77,951,262
2024-02-21 7.76 8.05 7.73 7.83 +0.38% 130,211 102,857,659
2024-02-20 7.91 7.91 7.72 7.8 -1.14% 93,502 72,772,093
2024-02-19 7.98 8.07 7.78 7.89 -0.5% 157,760 124,683,277
2024-02-08 7.68 8.17 7.67 7.93 +2.59% 180,752 145,253,349
2024-02-07 7.21 7.85 7.21 7.73 +6.33% 213,812 163,990,147
2024-02-06 6.58 7.27 6.45 7.27 +9.98% 188,365 131,655,269
2024-02-05 6.85 6.86 6.2 6.61 -3.92% 166,364 108,406,237
2024-02-02 7.08 7.25 6.65 6.88 -3.64% 126,083 86,753,667
2024-02-01 7.11 7.25 6.96 7.14 -0.7% 85,549 60,854,103
2024-01-31 7.54 7.62 7.16 7.19 -4.64% 106,730 78,096,969
2024-01-30 7.66 7.79 7.51 7.54 -1.69% 76,921 58,898,933
2024-01-29 7.8 7.85 7.62 7.67 -1.79% 91,473 70,472,532
2024-01-26 7.93 7.93 7.78 7.81 -1.01% 73,670 57,825,998
2024-01-25 7.54 7.91 7.46 7.89 +4.92% 121,878 94,399,212
2024-01-24 7.59 7.63 7.24 7.52 -1.18% 141,628 105,288,641
2024-01-23 7.55 7.69 7.27 7.61 +0.79% 126,261 94,709,752
2024-01-22 7.98 7.99 7.52 7.55 -5.51% 109,348 84,788,271
2024-01-19 8.16 8.19 7.97 7.99 -1.96% 75,872 61,251,571
2024-01-18 8.15 8.21 7.91 8.15 -1.09% 146,114 117,633,308
2024-01-17 8.34 8.43 8.23 8.24 -1.55% 122,152 101,915,836
2024-01-16 8.28 8.38 8.18 8.37 +1.09% 139,676 116,065,524
2024-01-15 8.03 8.35 8 8.28 +2.99% 169,633 139,615,423
2024-01-12 7.99 8.14 7.94 8.04 +0.63% 63,722 51,356,577
2024-01-11 7.89 8.05 7.87 7.99 +1.01% 69,756 55,575,493
2024-01-10 7.94 8.04 7.8 7.91 -0.13% 65,903 52,278,462
2024-01-09 7.94 8.05 7.87 7.92 0% 89,089 70,779,782
2024-01-08 8.04 8.06 7.91 7.92 -1.61% 96,654 77,127,708
2024-01-05 8.16 8.24 8 8.05 -1.59% 87,960 71,421,610
2024-01-04 8.16 8.26 8.12 8.18 +0.25% 80,196 65,583,062
2024-01-03 8.11 8.17 8.04 8.16 +0.49% 100,234 81,347,660
2024-01-02 8.09 8.21 8.06 8.12 +0.87% 151,917 123,751,737

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

хоБц│вхпМщВж 600768

近三个月

ф╕нхиБчФ╡хнР 300270

2024年至今

хНзщ╛ЩчФ╡щй▒ 600580

近三个月

хКЫщ╝ОхЕЙчФ╡ 605118

近半年

щТ▒ц▒Яц░┤хИй 600283

2024年一季度

цЯ│хМЦшВбф╗╜ 600423

2022-2023两年

ц▒Ящ╛ЩшИ╣шЙЗ 300589

近期数据

ц╡╖ц▓╣хПСх▒Х 600968

2022-2023两年

шЛ▒цЦ╣ш╜пф╗╢ 688435

2024年至今

STф╣ЭшКЭ 000989

近期数据

热门概念板块

元宇宙

ф╕ЬцЦ╣цШОчПа (600637)

2024年至今
新能源汽车
芯片

хМЧф║мхРЫцнг (300223)

2024年至今
智能制造

чФихПЛч╜Сч╗Ь (600588)

近期数据
军工

ф╕ншИкц▓ИщгЮ (600760)

2023年全年
生物医药

цЩ║щгЮчФЯчЙй (300122)

2023年全年
数字经济
云计算

чФихПЛч╜Сч╗Ь (600588)

2024年至今

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