ц╗иц╡╖шГ╜ц║Р 000695

数据更新至:

添加到对比分析

10.23 +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

10.23
+2.2% +0.22
9.98
开盘价
10.3
最高价
9.96
最低价
36,801
成交量
数据更新至: 2025-03-25

技术指标

10.44
MA5 (5日均线)
10.67
MA10 (10日均线)
11.15
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 9.98 10.3 9.96 10.23 +2.2% 36,801 37,139,767
2025-03-24 10.43 10.5 9.8 10.01 -4.3% 64,872 65,296,057
2025-03-21 10.65 10.65 10.44 10.46 -2.06% 46,561 49,026,906
2025-03-20 10.8 10.86 10.62 10.68 -1.11% 46,575 50,084,629
2025-03-19 10.9 10.96 10.76 10.8 -0.92% 44,000 47,545,274
2025-03-18 10.83 11.07 10.82 10.9 +0.93% 77,992 85,288,850
2025-03-17 10.77 10.95 10.63 10.8 -0.18% 56,934 61,554,598
2025-03-14 10.73 10.99 10.67 10.82 +0.19% 65,457 70,644,858
2025-03-13 11.16 11.16 10.66 10.8 -3.23% 110,100 119,277,346
2025-03-12 11.23 11.35 11.15 11.16 -1.24% 55,552 62,449,794
2025-03-11 11.5 11.5 11.12 11.3 -2.16% 72,746 82,040,570
2025-03-10 11.19 11.65 11.19 11.55 +0.96% 93,355 106,942,154
2025-03-07 11.95 12.23 11.4 11.44 -1.46% 139,357 164,945,884
2025-03-06 11.54 11.8 11.36 11.61 +0.26% 112,379 130,400,972
2025-03-05 11.6 11.7 11.31 11.58 -1.78% 99,125 113,721,963
2025-03-04 11.99 11.99 11.45 11.79 -3.6% 190,611 222,380,060
2025-03-03 11.33 12.23 11.33 12.23 +9.98% 139,905 167,800,113
2025-02-28 11.7 12.25 10.9 11.12 -5.52% 130,441 152,843,168
2025-02-27 11.75 12.3 11.61 11.77 -0.76% 163,767 195,506,112
2025-02-26 11.36 11.9 11.32 11.86 +4.4% 148,478 173,731,798
2025-02-25 11.28 11.69 11.22 11.36 -0.35% 103,349 118,027,555
2025-02-24 11.65 12.05 11.4 11.4 -2.48% 192,363 224,197,269
2025-02-21 10.45 11.69 10.43 11.69 +9.97% 150,647 167,096,776
2025-02-20 10.8 10.84 10.55 10.63 -2.48% 81,326 86,408,537
2025-02-19 10.63 10.93 10.4 10.9 -0.73% 117,757 126,190,451
2025-02-18 10.85 11.65 10.78 10.98 +3.1% 203,073 225,769,307
2025-02-17 11 11.17 10.55 10.65 -2.02% 211,044 229,080,033
2025-02-14 9.88 10.87 9.88 10.87 +10.02% 91,963 96,160,846
2025-02-13 10.04 10.08 9.82 9.88 -1.5% 55,037 54,600,777
2025-02-12 9.76 10.17 9.63 10.03 +3.08% 72,567 71,806,363
2025-02-11 9.85 9.88 9.64 9.73 -0.71% 29,807 28,942,039
2025-02-10 9.61 9.82 9.6 9.8 +2.08% 36,568 35,590,499
2025-02-07 9.58 9.76 9.48 9.6 +0.21% 41,478 39,963,115
2025-02-06 9.45 9.58 9.23 9.58 +1.91% 31,171 29,447,086
2025-02-05 9.22 9.42 9.16 9.4 +2.62% 26,453 24,722,015
2025-01-27 9.29 9.47 9.16 9.16 -0.76% 24,407 22,766,509
2025-01-24 9.24 9.3 9.12 9.23 0% 33,542 30,877,272
2025-01-23 9.49 9.56 9.2 9.23 -1.91% 34,038 31,985,629
2025-01-22 9.59 9.59 9.28 9.41 -1.88% 37,038 34,738,392
2025-01-21 10 10.02 9.51 9.59 -3.62% 40,745 39,317,480
2025-01-20 9.83 10.03 9.7 9.95 +0.4% 30,599 30,221,394
2025-01-17 10.09 10.09 9.88 9.91 -1.1% 26,656 26,587,747
2025-01-16 10.08 10.2 9.99 10.02 +0.1% 28,489 28,785,102
2025-01-15 10.11 10.15 9.93 10.01 -0.99% 28,346 28,443,031
2025-01-14 9.65 10.12 9.65 10.11 +5.31% 49,603 49,140,897
2025-01-13 9.28 9.65 9.24 9.6 +1.59% 26,206 24,806,896
2025-01-10 9.78 9.81 9.45 9.45 -3.37% 33,415 32,161,391
2025-01-09 9.75 9.82 9.6 9.78 +0.41% 23,401 22,829,296
2025-01-08 9.78 9.86 9.38 9.74 -0.2% 41,145 39,735,293
2025-01-07 9.61 9.76 9.57 9.76 +1.35% 32,395 31,340,180
2025-01-06 9.59 9.79 9.08 9.63 -0.21% 40,295 38,392,205
2025-01-03 10.21 10.25 9.6 9.65 -5.39% 51,906 51,144,608
2025-01-02 10.31 10.55 10.12 10.2 -1.45% 38,281 39,614,655
2024-12-31 10.56 10.63 10.31 10.35 -1.8% 30,529 31,924,169
2024-12-30 10.6 10.61 10.3 10.54 -1.13% 29,784 31,230,696
2024-12-27 10.34 10.79 10.34 10.66 +2.7% 44,650 47,389,879
2024-12-26 10.42 10.45 10.27 10.38 +0.68% 28,886 29,971,449
2024-12-25 10.56 10.64 10.16 10.31 -2.92% 46,591 48,074,087
2024-12-24 10.6 10.72 10.44 10.62 +0.19% 43,867 46,387,241
2024-12-23 11.18 11.19 10.53 10.6 -5.27% 72,335 77,910,125
2024-12-20 11.02 11.3 11 11.19 +1.54% 52,670 58,739,649
2024-12-19 11 11.09 10.78 11.02 -1.08% 62,254 68,098,716
2024-12-18 11.06 11.3 10.88 11.14 -0.62% 56,528 62,928,703
2024-12-17 12.05 12.14 11.21 11.21 -7.58% 110,850 128,169,147
2024-12-16 11.9 12.3 11.76 12.13 +2.02% 115,743 139,286,747
2024-12-13 11.9 12.05 11.71 11.89 -0.34% 82,324 97,761,856
2024-12-12 12.05 12.09 11.76 11.93 -0.83% 90,212 107,234,772
2024-12-11 11.91 12.05 11.83 12.03 -0.41% 84,811 101,447,889
2024-12-10 12.47 12.54 12.04 12.08 -1.23% 120,462 147,139,313
2024-12-09 12.35 12.46 12.08 12.23 -1.37% 90,742 111,111,019
2024-12-06 12.37 12.47 12.11 12.4 +0.32% 137,791 169,352,771
2024-12-05 11.99 12.36 11.93 12.36 +4.3% 143,498 174,347,224
2024-12-04 12.05 12.32 11.7 11.85 -3.03% 134,499 161,694,051
2024-12-03 12.27 12.29 11.98 12.22 -0.57% 150,393 182,102,585
2024-12-02 11.9 12.58 11.88 12.29 +1.99% 197,576 240,246,690
2024-11-29 12.4 12.41 11.83 12.05 -6.66% 253,385 306,666,230
2024-11-28 12.83 13.6 12.5 12.91 -5.77% 391,608 508,142,103
2024-11-27 13.7 13.7 13.7 13.7 -9.99% 30,509 41,797,330
2024-11-26 15.5 15.6 15.22 15.22 -9.99% 86,489 132,761,282
2024-11-25 16.91 16.91 15.5 16.91 +10.02% 512,374 857,490,755
2024-11-22 15.36 15.37 15.3 15.37 +10.02% 120,408 185,046,525
2024-11-21 13.18 14.5 12.56 13.97 +5.99% 363,409 488,629,001
2024-11-20 11.7 13.18 11.7 13.18 +10.02% 329,997 423,499,381
2024-11-19 12 12.33 11.27 11.98 -4.31% 249,457 293,146,389
2024-11-18 12.52 12.52 12.52 12.52 +10.02% 70,837 88,687,611
2024-11-15 11.21 12.26 11.21 11.38 -8.67% 242,040 283,103,209
2024-11-14 12.96 13.5 12.03 12.46 +1.55% 348,082 450,717,392
2024-11-13 11.15 12.27 10.61 12.27 +10.04% 242,625 279,978,809
2024-11-12 10.25 11.15 10.2 11.15 +9.96% 143,381 157,002,098
2024-11-11 9.95 10.18 9.84 10.14 +0.9% 43,002 43,102,197
2024-11-08 10.2 10.43 9.98 10.05 -1.28% 46,881 47,558,176
2024-11-07 9.91 10.18 9.88 10.18 +2.21% 55,257 55,574,072
2024-11-06 9.87 10.05 9.81 9.96 +0.81% 45,655 45,368,469
2024-11-05 9.81 9.94 9.8 9.88 +0.92% 38,267 37,715,493
2024-11-04 9.91 9.91 9.62 9.79 -1.31% 34,508 33,661,646
2024-11-01 10.05 10.16 9.83 9.92 -1.78% 42,616 42,456,732
2024-10-31 10.05 10.17 9.96 10.1 0% 42,047 42,327,455
2024-10-30 9.95 10.15 9.81 10.1 +1.2% 39,395 39,515,854
2024-10-29 10.46 10.49 9.98 9.98 -5.04% 62,522 63,702,154
2024-10-28 10.51 10.51 10.12 10.51 -1.68% 86,396 89,306,115
2024-10-25 10.34 10.98 10.31 10.69 +4.7% 140,963 148,803,840
2024-10-24 9.34 10.21 9.23 10.21 +10.02% 100,180 99,342,290
2024-10-23 9.22 9.32 9.19 9.28 +0.65% 26,513 24,515,137
2024-10-22 9.08 9.22 9.08 9.22 +1.65% 25,820 23,690,106
2024-10-21 9.18 9.27 9.04 9.07 -1.2% 29,438 26,824,739
2024-10-18 9.05 9.23 8.96 9.18 +1.44% 22,401 20,446,657
2024-10-17 9.22 9.33 8.99 9.05 -1.52% 23,254 21,301,547
2024-10-16 9.06 9.29 8.9 9.19 +1.1% 18,706 17,152,565
2024-10-15 9.36 9.38 9.07 9.09 -2.88% 22,418 20,624,928
2024-10-14 9.27 9.43 9.16 9.36 +2.18% 32,529 30,332,483
2024-10-11 9.59 9.67 9.04 9.16 -4.38% 33,666 31,275,945
2024-10-10 9.89 10.04 9.55 9.58 -3.04% 45,890 44,501,475
2024-10-09 10.89 10.89 9.8 9.88 -9.27% 67,216 68,909,647
2024-10-08 12 12.09 10.48 10.89 -1% 92,041 102,333,951
2024-09-30 10.55 11.09 10.3 11 +6.69% 69,144 74,728,714
2024-09-27 9.91 10.45 9.86 10.31 +4.04% 31,694 32,193,591
2024-09-26 9.8 9.94 9.71 9.91 +1.33% 21,743 21,362,545
2024-09-25 9.84 10.05 9.7 9.78 -0.41% 15,805 15,623,134
2024-09-24 9.8 9.92 9.51 9.82 +0.2% 17,577 17,090,499
2024-09-23 9.9 9.92 9.72 9.8 -1.31% 11,597 11,341,178
2024-09-20 10.2 10.23 9.91 9.93 -1.78% 13,844 13,800,723
2024-09-19 9.82 10.16 9.82 10.11 +2.64% 16,605 16,711,981
2024-09-18 10.22 10.25 9.68 9.85 -4.37% 16,545 16,395,729
2024-09-13 10.38 10.83 10.12 10.3 +0.1% 30,963 32,334,352
2024-09-12 10.02 10.35 10.02 10.29 +2.29% 18,967 19,342,656
2024-09-11 10.02 10.17 10 10.06 -0.4% 7,581 7,637,630
2024-09-10 9.9 10.17 9.9 10.1 +1% 11,432 11,474,144
2024-09-09 10.21 10.23 9.88 10 -2.91% 16,999 17,060,897
2024-09-06 10.34 10.4 10.14 10.3 -0.39% 7,616 7,813,374
2024-09-05 10.3 10.39 10.25 10.34 +0.1% 6,423 6,630,763
2024-09-04 10.28 10.38 10.23 10.33 -0.58% 7,116 7,334,530
2024-09-03 10.36 10.44 10.25 10.39 +0.29% 7,952 8,231,136
2024-09-02 10.43 10.57 10.21 10.36 -1.24% 13,787 14,404,807
2024-08-30 10.25 10.52 10.13 10.49 +1.65% 22,480 23,251,793
2024-08-29 10.19 10.47 10.15 10.32 +0.29% 17,926 18,524,618
2024-08-28 10.55 10.55 10.17 10.29 -2.74% 19,753 20,303,698
2024-08-27 10.7 11.11 10.42 10.58 -3.29% 26,535 28,489,134
2024-08-26 10.85 11.07 10.39 10.94 +0.83% 39,050 41,921,207
2024-08-23 10.27 11.14 10.2 10.85 +4.53% 39,599 42,037,539
2024-08-22 10.49 10.5 10.1 10.38 -0.19% 28,709 29,504,392
2024-08-21 9.89 10.46 9.85 10.4 +4.84% 33,595 34,362,955
2024-08-20 9.85 9.94 9.7 9.92 +0.81% 18,881 18,528,481
2024-08-19 9.46 9.88 9.44 9.84 +3.91% 22,974 22,317,635
2024-08-16 9.35 9.59 9.3 9.47 +0.42% 21,148 20,022,148
2024-08-15 9.4 9.71 9.29 9.43 -0.95% 43,710 41,548,974
2024-08-14 10.02 10.08 9.35 9.52 -4.99% 31,644 30,573,214
2024-08-13 10.37 10.48 10 10.02 -5.02% 61,920 62,957,870
2024-08-12 10.26 10.69 9.81 10.55 +4.15% 56,015 57,566,401
2024-08-09 9.38 10.33 9.38 10.13 +7.65% 46,491 45,428,535
2024-08-08 9.33 9.5 9.2 9.41 -0.63% 15,949 14,986,045
2024-08-07 9.5 9.57 9.16 9.47 -0.32% 22,707 21,250,162
2024-08-06 9.35 9.58 9.22 9.5 +1.71% 11,485 10,826,821
2024-08-05 9.37 9.44 9.18 9.34 -0.85% 11,744 10,946,302
2024-08-02 9.38 9.51 9.2 9.42 -0.63% 13,320 12,458,649
2024-08-01 9.48 9.68 9.4 9.48 -0.21% 18,946 18,166,827
2024-07-31 9.23 9.52 9.23 9.5 +2.04% 22,423 21,033,358
2024-07-30 9.16 9.38 9.12 9.31 +0.54% 11,566 10,736,531
2024-07-29 9.4 9.4 9.22 9.26 -1.17% 12,189 11,313,928
2024-07-26 9.11 9.44 9.11 9.37 +2.52% 22,442 20,832,298
2024-07-25 9 9.2 8.85 9.14 +1.22% 12,389 11,187,132
2024-07-24 9.13 9.28 8.95 9.03 -2.9% 20,194 18,322,202
2024-07-23 9.27 9.67 9.23 9.3 -0.64% 23,084 21,617,875
2024-07-22 9.13 9.46 9.05 9.36 -0.21% 33,648 31,045,292
2024-07-19 9 9.45 8.68 9.38 +2.74% 79,028 72,893,852
2024-07-18 8.66 9.41 8.34 9.13 +6.66% 62,838 56,481,389
2024-07-17 8.28 8.68 8.12 8.56 +3.38% 34,916 29,639,058
2024-07-16 8.1 8.33 7.85 8.28 +1.85% 22,698 18,412,501
2024-07-15 7.9 8.13 7.77 8.13 +3.7% 18,962 15,162,840
2024-07-12 7.87 7.9 7.81 7.84 -0.38% 5,303 4,169,780
2024-07-11 7.75 7.9 7.72 7.87 +1.68% 7,919 6,189,825
2024-07-10 7.85 7.9 7.72 7.74 -1.78% 8,531 6,646,710
2024-07-09 7.8 7.97 7.69 7.88 +0.9% 6,582 5,166,600
2024-07-08 8.01 8.03 7.81 7.81 -2.38% 6,068 4,775,362
2024-07-05 7.85 8 7.83 8 +1.91% 7,724 6,117,283
2024-07-04 8.02 8.06 7.84 7.85 -1.63% 5,941 4,694,958
2024-07-03 8 8.02 7.91 7.98 -0.5% 5,642 4,492,721
2024-07-02 8.07 8.07 8.01 8.02 -0.25% 6,062 4,869,087
2024-07-01 8.09 8.15 7.95 8.04 -1.11% 12,218 9,830,223
2024-06-28 7.96 8.15 7.9 8.13 +1.63% 17,660 14,175,448
2024-06-27 8 8.12 7.91 8 -0.5% 7,409 5,958,400
2024-06-26 7.84 8.09 7.81 8.04 +1.9% 14,527 11,649,460
2024-06-25 7.93 8 7.85 7.89 +0.13% 8,603 6,825,298
2024-06-24 8.05 8.05 7.78 7.88 -1.99% 10,941 8,605,672
2024-06-21 7.81 8.1 7.72 8.04 +2.03% 12,577 10,039,137
2024-06-20 8.06 8.11 7.78 7.88 -2.23% 8,466 6,679,783
2024-06-19 7.94 8.07 7.86 8.06 +2.15% 11,757 9,399,543
2024-06-18 7.95 7.96 7.85 7.89 -0.25% 6,009 4,746,960
2024-06-17 8.05 8.05 7.82 7.91 -1.86% 15,478 12,291,089
2024-06-14 8.14 8.14 8.02 8.06 -0.12% 8,129 6,574,674
2024-06-13 7.91 8.11 7.91 8.07 +1% 6,935 5,577,763
2024-06-12 7.83 8.02 7.82 7.99 +1.78% 7,777 6,195,257
2024-06-11 7.89 7.92 7.65 7.85 -1.38% 13,142 10,209,483
2024-06-07 7.76 8.05 7.76 7.96 +2.58% 13,920 11,098,317
2024-06-06 7.9 7.99 7.66 7.76 -1.52% 19,553 15,247,323
2024-06-05 8 8.11 7.82 7.88 -2.48% 10,866 8,638,709
2024-06-04 7.96 8.25 7.73 8.08 +1.38% 16,614 13,235,687
2024-06-03 8.24 8.29 7.82 7.97 -2.57% 18,208 14,696,442
2024-05-31 8.22 8.44 8.17 8.18 -1.21% 11,036 9,087,081
2024-05-30 8.26 8.41 8.21 8.28 -0.36% 9,545 7,924,732
2024-05-29 8.22 8.39 8.13 8.31 +0.85% 17,230 14,270,207
2024-05-28 8.45 8.5 8.19 8.24 -1.44% 15,822 13,148,799
2024-05-27 8.44 8.5 8.15 8.36 -0.83% 15,705 13,054,078
2024-05-24 8.54 8.66 8.39 8.43 -1.29% 19,898 16,950,119
2024-05-23 8.84 8.91 8.46 8.54 -4.26% 28,741 24,931,922
2024-05-22 8.76 8.97 8.75 8.92 +0.9% 19,525 17,352,852
2024-05-21 8.95 8.97 8.73 8.84 -1.23% 15,145 13,329,277
2024-05-20 8.88 9.04 8.88 8.95 +1.02% 26,460 23,696,127
2024-05-17 8.84 8.87 8.68 8.86 +0.34% 25,789 22,691,688
2024-05-16 9.01 9.08 8.8 8.83 -1.34% 23,915 21,215,171
2024-05-15 8.95 9 8.71 8.95 -1.21% 30,873 27,398,327
2024-05-14 9.02 9.11 8.9 9.06 +1% 41,848 37,693,661
2024-05-13 9.14 9.15 8.85 8.97 -3.44% 44,449 39,762,089
2024-05-10 9.62 9.69 9 9.29 -3.53% 84,877 78,731,796
2024-05-09 8.68 9.63 8.68 9.63 +10.06% 58,189 55,213,598
2024-05-08 8.75 8.8 8.66 8.75 0% 13,374 11,651,094
2024-05-07 8.71 8.83 8.41 8.75 -0.46% 19,503 17,034,483
2024-05-06 8.7 8.93 8.65 8.79 +1.97% 28,910 25,357,186
2024-04-30 8.61 8.68 8.45 8.62 +0.7% 18,647 16,005,451
2024-04-29 8.16 8.69 8.11 8.56 +5.03% 31,672 26,735,283
2024-04-26 8.15 8.17 8.07 8.15 +0.12% 8,355 6,782,959
2024-04-25 8.06 8.19 8.02 8.14 +0.49% 13,779 11,189,291
2024-04-24 8.17 8.23 8.04 8.1 -1.22% 13,502 10,963,100
2024-04-23 8.05 8.21 8 8.2 +1.99% 14,539 11,764,015
2024-04-22 8.12 8.22 7.91 8.04 -0.99% 10,911 8,745,228
2024-04-19 8 8.12 7.94 8.12 +0.74% 13,470 10,798,147
2024-04-18 8.19 8.33 7.95 8.06 -2.54% 23,940 19,443,365
2024-04-17 7.98 8.3 7.65 8.27 +6.03% 29,247 23,552,416
2024-04-16 7.96 7.97 7.24 7.8 -2.5% 49,231 37,015,792
2024-04-15 8.63 8.76 7.88 8 -8.57% 25,512 20,828,635
2024-04-12 8.75 8.87 8.65 8.75 -0.46% 11,853 10,365,173
2024-04-11 8.65 9.01 8.6 8.79 +1.15% 16,036 14,154,503
2024-04-10 8.99 8.99 8.66 8.69 -3.34% 14,388 12,575,671
2024-04-09 8.7 9.08 8.7 8.99 +2.86% 14,071 12,544,093
2024-04-08 9.01 9.03 8.71 8.74 -3.32% 15,742 13,963,210
2024-04-03 9 9.09 8.84 9.04 -0.11% 19,077 17,149,501
2024-04-02 8.74 9.11 8.74 9.05 +3.08% 33,014 29,565,509
2024-04-01 8.96 9.02 8.6 8.78 +2.93% 25,326 22,134,937
2024-03-29 8.61 8.69 8.51 8.53 -0.81% 17,750 15,234,379
2024-03-28 8.19 8.71 8.16 8.6 +4.62% 26,426 22,584,627
2024-03-27 8.6 8.93 8.22 8.22 -5.3% 23,271 19,894,179
2024-03-26 8.53 8.88 8.45 8.68 +0.93% 23,576 20,313,106
2024-03-25 8.79 8.97 8.55 8.6 -3.15% 31,549 27,453,339
2024-03-22 8.95 9.14 8.7 8.88 -3.27% 55,453 49,158,566
2024-03-21 9.29 9.77 9.18 9.18 +3.38% 81,067 77,029,309
2024-03-20 8.9 9.05 8.8 8.88 -0.22% 13,712 12,169,924
2024-03-19 8.87 9.02 8.81 8.9 +0.45% 12,322 10,981,705
2024-03-18 8.8 9.07 8.68 8.86 +2.19% 19,958 17,648,149
2024-03-15 8.54 8.72 8.42 8.67 +1.29% 13,320 11,431,195
2024-03-14 8.6 8.62 8.39 8.56 +0.82% 15,079 12,870,635
2024-03-13 8.59 8.62 8.36 8.49 -1.16% 11,303 9,557,831
2024-03-12 8.54 8.6 8.42 8.59 +1.42% 12,777 10,877,087
2024-03-11 8.33 8.51 8.33 8.47 +0.83% 9,861 8,293,846
2024-03-08 8.3 8.48 8.16 8.4 +1.45% 13,126 10,943,181
2024-03-07 8.45 8.54 8.28 8.28 -1.31% 9,506 7,978,398
2024-03-06 8.28 8.45 8.25 8.39 +1.33% 12,015 10,047,472
2024-03-05 8.63 8.63 8.23 8.28 -3.38% 12,972 10,829,513
2024-03-04 8.59 8.69 8.4 8.57 -0.58% 11,356 9,711,994
2024-03-01 8.52 8.73 8.49 8.62 +1.06% 14,721 12,632,639
2024-02-29 8.12 8.55 8 8.53 +4.02% 26,375 22,128,062
2024-02-28 8.85 9.09 8.15 8.2 -7.34% 28,675 24,801,196
2024-02-27 9.06 9.06 8.73 8.85 0% 13,831 12,201,107
2024-02-26 8.5 8.92 8.5 8.85 +4.12% 20,236 17,677,394
2024-02-23 8.24 8.59 8.24 8.5 +3.16% 18,687 15,685,731
2024-02-22 8.18 8.43 8.11 8.24 +0.49% 13,429 11,078,243
2024-02-21 7.85 8.41 7.77 8.2 +4.19% 17,012 13,932,385
2024-02-20 7.74 7.88 7.54 7.87 +1.29% 13,953 10,886,960
2024-02-19 7.42 7.87 7.3 7.77 +8.67% 38,276 29,456,091
2024-02-08 6.52 7.15 6.36 7.15 +10% 36,391 25,031,085
2024-02-07 6.8 6.82 6.4 6.5 -4.41% 45,313 29,857,116
2024-02-06 7.04 7.3 6.29 6.8 -2.58% 52,213 34,599,388
2024-02-05 7.86 7.86 6.98 6.98 -10.05% 45,180 32,139,177
2024-02-02 8.29 8.53 7.47 7.76 -6.39% 30,202 23,755,948
2024-02-01 8.74 8.74 8 8.29 -5.37% 29,602 24,382,358
2024-01-31 9.3 9.31 8.51 8.76 -6.01% 23,797 21,139,390
2024-01-30 9.84 9.84 9.28 9.32 -4.61% 14,125 13,417,504
2024-01-29 10.13 10.28 9.74 9.77 -3.93% 20,351 20,071,220
2024-01-26 9.82 10.3 9.82 10.17 +3.67% 17,475 17,744,039
2024-01-25 9.16 9.82 9.16 9.81 +6.05% 16,024 15,354,558
2024-01-24 9.01 9.32 8.9 9.25 +1.54% 19,654 17,932,689
2024-01-23 9.24 9.24 8.85 9.11 -1.73% 21,842 19,606,011
2024-01-22 9.91 10.01 9.12 9.27 -6.93% 19,527 18,580,478
2024-01-19 9.84 10.16 9.81 9.96 +0.81% 17,787 17,715,110
2024-01-18 10.26 10.26 9.65 9.88 -4.73% 31,392 31,033,086
2024-01-17 10.52 10.52 10.23 10.37 -0.86% 12,497 12,945,536
2024-01-16 10.53 10.65 10.28 10.46 -0.66% 16,875 17,600,161
2024-01-15 10.51 10.7 10.43 10.53 0% 15,805 16,638,952
2024-01-12 10.65 10.85 10.52 10.53 -1.22% 18,714 19,897,228
2024-01-11 10.71 10.84 10.62 10.66 -0.93% 25,102 26,814,746
2024-01-10 10.88 10.96 10.7 10.76 -0.92% 27,566 29,775,570
2024-01-09 10.88 11.18 10.64 10.86 +0.56% 52,982 57,683,224
2024-01-08 11.38 11.38 10.8 10.8 -5.1% 115,301 126,298,260
2024-01-05 10.58 11.59 10.58 11.38 +7.97% 131,355 149,930,256
2024-01-04 10.89 10.98 10.34 10.54 -2.5% 33,347 35,286,986
2024-01-03 11.11 11.27 10.77 10.81 -3.31% 31,240 34,467,270
2024-01-02 10.94 11.33 10.77 11.18 +3.42% 31,998 35,638,139

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

цЦ░хдйчД╢ц░Ф 603393

近三个月

ф┐бш╛╛шпБхИ╕ 601059

2024年一季度

ц╣ЦхМЧхоЬхМЦ 000422

2022-2023两年

хЫ╜шНпчО░ф╗г 600420

2024年至今

цЧ╢ф╗гхЗ║чЙИ 600551

近期数据

хПдщ│МчзСцКА 300551

2024年至今

шАБчЩ╜х╣▓щЕТ 600559

近期数据

хоЭхЕЙшВбф╗╜ 600379

近半年

хоБц│вшБФхРИ 600051

2024年至今

цЩ╢чЫЫцЬ║чФ╡ 300316

2022-2023两年

热门概念板块

医疗器械

чРЖщВжф╗кхЩи (300206)

近半年
储能电池
云计算

ф╕Ьш╜пщЫЖхЫв (600718)

2023年全年
数字经济
元宇宙

ф╕ЬцЦ╣цШОчПа (600637)

2024年至今
光伏产业

щАЪхиБшВбф╗╜ (600438)

近半年
芯片

хЕих┐ЧчзСцКА (300458)

近半年
大数据

ц╡╖щЗПцХ░цНо (603138)

近期数据

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