ц▓│щТвшВбф╗╜ 000709

数据更新至:

添加到对比分析

2.33 +0.43%

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

2.33
+0.43% +0.01
2.32
开盘价
2.37
最高价
2.31
最低价
1,057,124
成交量
数据更新至: 2025-03-25

技术指标

2.29
MA5 (5日均线)
2.27
MA10 (10日均线)
2.25
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 2.32 2.37 2.31 2.33 +0.43% 1,057,124 247,525,814
2025-03-24 2.3 2.33 2.27 2.32 +1.75% 1,318,782 303,817,141
2025-03-21 2.27 2.34 2.27 2.28 +0.44% 1,238,687 285,353,629
2025-03-20 2.25 2.3 2.24 2.27 +0.89% 858,781 195,109,376
2025-03-19 2.26 2.27 2.24 2.25 -0.44% 577,034 129,701,679
2025-03-18 2.28 2.29 2.25 2.26 -0.88% 604,941 136,973,290
2025-03-17 2.27 2.3 2.26 2.28 +0.88% 883,005 201,191,453
2025-03-14 2.24 2.27 2.22 2.26 +0.44% 921,836 207,543,418
2025-03-13 2.22 2.25 2.2 2.25 +1.35% 820,950 182,519,317
2025-03-12 2.23 2.24 2.2 2.22 -0.45% 522,283 115,817,802
2025-03-11 2.2 2.23 2.19 2.23 +0.45% 590,824 130,709,689
2025-03-10 2.26 2.27 2.21 2.22 -1.77% 882,310 196,583,584
2025-03-07 2.23 2.28 2.21 2.26 +1.8% 1,192,281 268,988,338
2025-03-06 2.22 2.23 2.2 2.22 +0.45% 990,903 219,461,996
2025-03-05 2.22 2.22 2.17 2.21 -0.45% 782,602 171,284,502
2025-03-04 2.2 2.24 2.19 2.22 +0.45% 766,563 169,812,828
2025-03-03 2.21 2.25 2.19 2.21 +0.45% 1,003,619 222,921,851
2025-02-28 2.25 2.27 2.19 2.2 -1.79% 946,825 210,564,554
2025-02-27 2.25 2.27 2.21 2.24 -0.44% 1,100,130 246,067,796
2025-02-26 2.15 2.26 2.15 2.25 +5.14% 1,803,868 398,762,108
2025-02-25 2.17 2.18 2.14 2.14 -1.83% 726,434 156,507,968
2025-02-24 2.15 2.2 2.15 2.18 +1.4% 936,469 204,194,404
2025-02-21 2.15 2.18 2.14 2.15 -0.46% 739,924 159,318,126
2025-02-20 2.15 2.16 2.13 2.16 +0.93% 633,042 135,900,090
2025-02-19 2.15 2.16 2.13 2.14 -0.47% 607,922 130,410,719
2025-02-18 2.17 2.18 2.14 2.15 -0.92% 790,199 170,975,311
2025-02-17 2.16 2.18 2.14 2.17 +0.46% 684,154 147,916,049
2025-02-14 2.18 2.18 2.14 2.16 -0.46% 641,201 138,495,654
2025-02-13 2.17 2.2 2.16 2.17 0% 733,569 160,168,483
2025-02-12 2.18 2.19 2.14 2.17 0% 730,905 157,961,007
2025-02-11 2.2 2.21 2.16 2.17 -1.81% 621,098 135,211,795
2025-02-10 2.2 2.25 2.19 2.21 +0.45% 883,805 195,397,066
2025-02-07 2.14 2.23 2.13 2.2 +3.29% 1,443,465 314,834,429
2025-02-06 2.13 2.15 2.11 2.13 +0.47% 644,162 137,249,409
2025-02-05 2.15 2.18 2.1 2.12 -1.4% 813,536 173,095,637
2025-01-27 2.14 2.2 2.13 2.15 +0.94% 917,933 198,928,645
2025-01-24 2.1 2.14 2.08 2.13 +1.43% 885,955 187,221,201
2025-01-23 2.1 2.14 2.09 2.1 +0.48% 661,461 139,989,136
2025-01-22 2.1 2.11 2.07 2.09 -0.48% 531,095 110,769,108
2025-01-21 2.13 2.14 2.1 2.1 -1.41% 548,425 115,938,427
2025-01-20 2.14 2.16 2.12 2.13 +0.47% 676,159 144,670,207
2025-01-17 2.14 2.14 2.09 2.12 -0.93% 663,583 140,325,666
2025-01-16 2.11 2.16 2.1 2.14 +1.9% 831,728 177,583,873
2025-01-15 2.11 2.13 2.09 2.1 -0.94% 635,756 133,838,074
2025-01-14 2.08 2.13 2.07 2.12 +2.42% 800,743 168,380,239
2025-01-13 2.05 2.08 2.01 2.07 +0.98% 713,269 146,563,823
2025-01-10 2.09 2.1 2.05 2.05 -1.91% 638,128 132,439,884
2025-01-09 2.12 2.12 2.09 2.09 -1.42% 577,356 121,330,979
2025-01-08 2.15 2.16 2.09 2.12 -1.4% 853,371 180,745,344
2025-01-07 2.15 2.16 2.12 2.15 -0.46% 755,383 161,765,388
2025-01-06 2.15 2.19 2.12 2.16 +1.89% 1,097,681 236,022,656
2025-01-03 2.16 2.19 2.1 2.12 -1.4% 1,003,045 215,068,357
2025-01-02 2.21 2.23 2.14 2.15 -2.71% 1,107,829 242,016,987
2024-12-31 2.25 2.27 2.2 2.21 -1.34% 979,127 218,973,378
2024-12-30 2.25 2.25 2.21 2.24 0% 754,831 168,377,031
2024-12-27 2.23 2.29 2.22 2.24 +0.45% 841,930 189,679,531
2024-12-26 2.24 2.26 2.22 2.23 -0.89% 604,923 135,206,429
2024-12-25 2.27 2.28 2.23 2.25 -0.88% 605,548 135,996,352
2024-12-24 2.24 2.28 2.23 2.27 +1.34% 867,192 195,647,615
2024-12-23 2.26 2.28 2.24 2.24 -0.88% 762,414 172,090,403
2024-12-20 2.31 2.32 2.25 2.26 -2.16% 844,448 192,040,770
2024-12-19 2.3 2.32 2.27 2.31 -0.43% 816,321 187,258,342
2024-12-18 2.33 2.39 2.31 2.32 +0.43% 964,943 225,671,779
2024-12-17 2.32 2.33 2.27 2.31 -0.43% 887,972 204,111,245
2024-12-16 2.33 2.35 2.29 2.32 -0.43% 998,871 231,436,523
2024-12-13 2.41 2.42 2.32 2.33 -3.32% 1,218,516 287,237,258
2024-12-12 2.44 2.46 2.39 2.41 -1.23% 1,075,067 259,400,986
2024-12-11 2.37 2.46 2.35 2.44 +2.52% 1,465,289 356,253,887
2024-12-10 2.46 2.48 2.37 2.38 -1.24% 1,832,869 444,952,460
2024-12-09 2.4 2.59 2.38 2.41 +1.69% 2,570,265 630,868,663
2024-12-06 2.31 2.38 2.3 2.37 +2.6% 1,463,989 345,129,194
2024-12-05 2.28 2.32 2.26 2.31 +0.87% 961,557 220,476,089
2024-12-04 2.29 2.32 2.26 2.29 0% 1,074,533 245,892,273
2024-12-03 2.29 2.29 2.25 2.29 +0.44% 776,400 176,513,433
2024-12-02 2.23 2.3 2.21 2.28 +2.7% 1,298,858 293,684,006
2024-11-29 2.21 2.24 2.19 2.22 0% 719,848 159,661,525
2024-11-28 2.2 2.24 2.19 2.22 +0.91% 793,359 175,691,623
2024-11-27 2.18 2.21 2.14 2.2 +0.46% 883,475 191,864,891
2024-11-26 2.18 2.2 2.17 2.19 +0.46% 622,720 136,158,413
2024-11-25 2.17 2.22 2.16 2.18 0% 819,778 179,025,425
2024-11-22 2.24 2.26 2.17 2.18 -3.11% 1,055,238 233,684,657
2024-11-21 2.25 2.27 2.23 2.25 -0.44% 787,319 177,129,914
2024-11-20 2.24 2.29 2.22 2.26 +0.89% 1,202,141 270,752,277
2024-11-19 2.27 2.29 2.18 2.24 -3.03% 2,309,164 515,068,905
2024-11-18 2.22 2.39 2.22 2.31 +6.45% 2,961,005 691,531,370
2024-11-15 2.2 2.22 2.17 2.17 -1.81% 901,733 197,807,521
2024-11-14 2.27 2.27 2.19 2.21 -2.21% 1,069,862 238,305,708
2024-11-13 2.26 2.3 2.24 2.26 -0.44% 804,906 182,317,476
2024-11-12 2.31 2.32 2.25 2.27 -1.73% 923,878 211,039,100
2024-11-11 2.35 2.36 2.28 2.31 -1.7% 1,131,248 261,456,255
2024-11-08 2.44 2.46 2.35 2.35 -2.89% 1,342,348 319,853,997
2024-11-07 2.3 2.43 2.29 2.42 +4.31% 2,027,826 482,783,861
2024-11-06 2.28 2.34 2.25 2.32 +1.31% 1,482,302 340,560,491
2024-11-05 2.22 2.3 2.21 2.29 +2.69% 1,418,158 323,005,296
2024-11-04 2.26 2.27 2.2 2.23 -1.33% 1,266,908 281,606,431
2024-11-01 2.2 2.3 2.19 2.26 +2.26% 2,027,077 457,372,646
2024-10-31 2.17 2.23 2.15 2.21 +1.38% 1,265,247 278,152,854
2024-10-30 2.15 2.2 2.15 2.18 +0.93% 982,816 213,945,712
2024-10-29 2.27 2.27 2.15 2.16 -4% 1,470,073 322,416,658
2024-10-28 2.15 2.26 2.14 2.25 +5.63% 1,833,118 407,065,829
2024-10-25 2.1 2.14 2.1 2.13 +0.95% 767,642 162,904,391
2024-10-24 2.14 2.14 2.09 2.11 -1.4% 843,458 178,225,631
2024-10-23 2.13 2.17 2.12 2.14 +0.94% 977,821 210,253,350
2024-10-22 2.12 2.14 2.1 2.12 0% 577,864 122,522,788
2024-10-21 2.16 2.17 2.11 2.12 -0.93% 767,631 163,346,625
2024-10-18 2.11 2.18 2.08 2.14 +0.94% 1,227,028 260,762,344
2024-10-17 2.15 2.16 2.11 2.12 -0.93% 766,338 163,889,242
2024-10-16 2.1 2.18 2.09 2.14 +1.42% 1,132,347 243,187,162
2024-10-15 2.17 2.18 2.11 2.11 -3.21% 1,005,337 215,627,164
2024-10-14 2.16 2.19 2.14 2.18 +1.87% 994,233 215,684,714
2024-10-11 2.19 2.22 2.12 2.14 -2.73% 1,031,684 224,063,759
2024-10-10 2.18 2.27 2.15 2.2 +1.38% 1,479,062 326,716,074
2024-10-09 2.28 2.28 2.14 2.17 -6.06% 1,946,700 429,454,296
2024-10-08 2.44 2.44 2.24 2.31 +4.05% 2,936,742 686,874,559
2024-09-30 2.11 2.22 2.1 2.22 +9.9% 2,383,028 517,989,605
2024-09-27 2 2.04 1.97 2.02 +2.54% 1,310,204 262,133,022
2024-09-26 1.85 1.97 1.85 1.97 +5.35% 1,405,093 270,097,069
2024-09-25 1.85 1.92 1.85 1.87 +2.75% 1,173,102 221,225,862
2024-09-24 1.74 1.82 1.74 1.82 +5.2% 907,255 162,194,035
2024-09-23 1.7 1.74 1.7 1.73 +1.17% 399,892 68,828,718
2024-09-20 1.72 1.73 1.7 1.71 -1.16% 333,514 57,000,770
2024-09-19 1.68 1.73 1.67 1.73 +3.59% 817,511 139,531,103
2024-09-18 1.69 1.7 1.64 1.67 -1.18% 748,314 124,190,184
2024-09-13 1.68 1.71 1.67 1.69 +0.6% 834,215 140,809,059
2024-09-12 1.67 1.7 1.66 1.68 +0.6% 626,634 105,317,131
2024-09-11 1.72 1.72 1.66 1.67 -3.47% 698,908 117,735,889
2024-09-10 1.74 1.75 1.7 1.73 -0.57% 595,769 102,266,701
2024-09-09 1.76 1.77 1.73 1.74 -1.69% 480,161 83,749,006
2024-09-06 1.77 1.79 1.76 1.77 0% 357,797 63,522,065
2024-09-05 1.77 1.79 1.77 1.77 -0.56% 291,211 51,753,452
2024-09-04 1.8 1.8 1.77 1.78 -1.66% 384,744 68,679,737
2024-09-03 1.81 1.82 1.8 1.81 0% 326,182 58,984,253
2024-09-02 1.85 1.85 1.81 1.81 -1.63% 728,954 133,315,457
2024-08-30 1.85 1.88 1.84 1.84 -0.54% 1,039,682 193,003,515
2024-08-29 1.86 1.86 1.84 1.85 -0.54% 248,300 45,956,482
2024-08-28 1.85 1.87 1.84 1.86 +0.54% 303,524 56,422,475
2024-08-27 1.87 1.88 1.84 1.85 -1.6% 344,945 63,920,015
2024-08-26 1.84 1.88 1.83 1.88 +2.17% 394,486 73,541,082
2024-08-23 1.83 1.86 1.83 1.84 0% 388,763 71,594,566
2024-08-22 1.85 1.87 1.84 1.84 -1.08% 363,152 67,194,380
2024-08-21 1.86 1.87 1.85 1.86 -0.53% 203,090 37,730,728
2024-08-20 1.9 1.9 1.86 1.87 -1.58% 328,400 61,490,149
2024-08-19 1.88 1.91 1.87 1.9 +0.53% 280,816 53,190,434
2024-08-16 1.91 1.91 1.88 1.89 -1.05% 347,863 65,762,630
2024-08-15 1.88 1.92 1.87 1.91 +1.06% 426,826 80,934,732
2024-08-14 1.91 1.92 1.89 1.89 -1.05% 349,296 66,376,751
2024-08-13 1.9 1.92 1.89 1.91 +0.53% 323,659 61,709,859
2024-08-12 1.92 1.93 1.89 1.9 -1.55% 411,063 78,454,488
2024-08-09 1.93 1.95 1.92 1.93 0% 301,192 58,287,261
2024-08-08 1.92 1.94 1.91 1.93 +0.52% 310,096 59,696,304
2024-08-07 1.94 1.94 1.91 1.92 -1.03% 341,272 65,551,845
2024-08-06 1.94 1.95 1.92 1.94 +0.52% 302,412 58,493,243
2024-08-05 1.93 1.96 1.93 1.93 -0.52% 444,730 86,421,216
2024-08-02 1.94 1.97 1.93 1.94 -0.51% 514,930 100,635,577
2024-08-01 1.94 1.96 1.94 1.95 +0.52% 478,820 93,392,772
2024-07-31 1.88 1.95 1.87 1.94 +3.19% 652,724 125,062,264
2024-07-30 1.87 1.88 1.86 1.88 +0.53% 277,702 51,950,930
2024-07-29 1.85 1.88 1.85 1.87 +0.54% 340,949 63,713,746
2024-07-26 1.84 1.87 1.84 1.86 +1.09% 294,014 54,581,910
2024-07-25 1.84 1.86 1.83 1.84 -0.54% 326,165 60,216,941
2024-07-24 1.88 1.88 1.85 1.85 -1.6% 457,248 85,039,045
2024-07-23 1.88 1.9 1.87 1.88 0% 437,915 82,693,331
2024-07-22 1.9 1.91 1.88 1.88 -1.57% 453,010 85,550,945
2024-07-19 1.92 1.93 1.9 1.91 -1.04% 478,999 91,798,832
2024-07-18 1.93 1.94 1.91 1.93 0% 403,673 77,752,865
2024-07-17 1.94 1.95 1.93 1.93 -0.52% 334,295 64,782,444
2024-07-16 1.95 1.95 1.93 1.94 -0.51% 214,810 41,674,476
2024-07-15 1.97 1.97 1.94 1.95 -0.51% 373,319 72,879,860
2024-07-12 1.95 1.97 1.94 1.96 +0.51% 374,599 73,347,323
2024-07-11 1.92 1.96 1.91 1.95 +0.52% 458,421 88,901,940
2024-07-10 1.96 1.96 1.93 1.94 -1.02% 387,094 75,336,534
2024-07-09 1.94 1.97 1.92 1.96 +1.55% 459,560 89,277,103
2024-07-08 1.96 1.97 1.92 1.93 -1.53% 429,626 83,296,584
2024-07-05 1.96 1.98 1.95 1.96 0% 328,572 64,547,458
2024-07-04 2 2.01 1.96 1.96 -2% 448,665 88,831,719
2024-07-03 1.99 2.02 1.99 2 0% 403,506 80,873,292
2024-07-02 1.96 2.01 1.95 2 +2.04% 727,706 144,450,161
2024-07-01 1.93 1.97 1.93 1.96 +1.03% 435,957 85,124,249
2024-06-28 1.95 1.96 1.93 1.94 0% 514,520 100,177,415
2024-06-27 1.96 1.98 1.94 1.94 -1.02% 507,934 99,281,400
2024-06-26 1.94 1.97 1.93 1.96 +1.03% 529,512 103,161,712
2024-06-25 1.93 1.97 1.92 1.94 +0.52% 689,018 134,144,718
2024-06-24 1.96 1.97 1.91 1.93 -2.53% 770,416 149,192,305
2024-06-21 2 2.02 1.97 1.98 -1% 670,653 133,674,960
2024-06-20 2.03 2.04 1.99 2 -1.48% 548,537 110,370,351
2024-06-19 2.04 2.04 2.02 2.03 -0.49% 395,002 80,251,067
2024-06-18 2.02 2.05 2.02 2.04 +0.99% 421,710 85,864,824
2024-06-17 2.05 2.06 2.02 2.02 -1.46% 526,600 107,254,141
2024-06-14 2.01 2.07 2.01 2.05 +1.99% 728,291 148,712,766
2024-06-13 2.05 2.05 2.01 2.01 -1.47% 468,465 94,684,305
2024-06-12 2.05 2.06 2.03 2.04 -0.49% 475,740 97,110,723
2024-06-11 2.08 2.08 2.04 2.05 -1.44% 576,708 118,552,572
2024-06-07 2.05 2.09 2.04 2.08 +1.96% 491,285 101,467,828
2024-06-06 2.08 2.09 2.03 2.04 -1.45% 741,486 152,164,874
2024-06-05 2.1 2.12 2.07 2.07 -1.43% 541,836 113,502,181
2024-06-04 2.08 2.11 2.06 2.1 +0.48% 728,823 152,430,008
2024-06-03 2.14 2.15 2.06 2.09 -2.79% 1,053,449 220,646,926
2024-05-31 2.17 2.18 2.15 2.15 -0.92% 626,486 135,212,136
2024-05-30 2.18 2.21 2.16 2.17 0% 790,613 172,720,274
2024-05-29 2.17 2.19 2.16 2.17 0% 399,425 86,907,426
2024-05-28 2.18 2.19 2.17 2.17 -0.46% 376,746 82,087,759
2024-05-27 2.18 2.2 2.17 2.18 +0.46% 474,801 103,534,539
2024-05-24 2.17 2.2 2.17 2.17 0% 545,927 119,075,324
2024-05-23 2.23 2.24 2.17 2.17 -2.25% 876,162 192,508,340
2024-05-22 2.21 2.24 2.21 2.22 +0.45% 669,528 149,294,703
2024-05-21 2.22 2.23 2.2 2.21 -0.45% 433,800 95,996,977
2024-05-20 2.23 2.24 2.21 2.22 -0.45% 621,606 138,386,695
2024-05-17 2.2 2.23 2.18 2.23 +1.36% 677,732 149,233,547
2024-05-16 2.2 2.23 2.19 2.2 +0.46% 651,351 143,793,458
2024-05-15 2.22 2.22 2.18 2.19 -0.9% 549,401 120,775,689
2024-05-14 2.22 2.24 2.21 2.21 -0.9% 444,533 98,790,047
2024-05-13 2.23 2.24 2.2 2.23 -0.45% 564,412 125,560,586
2024-05-10 2.22 2.24 2.2 2.24 +1.36% 505,459 112,437,226
2024-05-09 2.19 2.23 2.19 2.21 +0.91% 532,124 117,884,702
2024-05-08 2.24 2.24 2.19 2.19 -2.23% 577,372 127,763,917
2024-05-07 2.24 2.25 2.22 2.24 +0.45% 668,466 149,319,638
2024-05-06 2.21 2.24 2.2 2.23 +1.83% 766,257 170,871,754
2024-04-30 2.21 2.22 2.19 2.19 -0.9% 572,949 126,356,579
2024-04-29 2.17 2.22 2.16 2.21 +1.38% 934,065 205,388,180
2024-04-26 2.16 2.19 2.15 2.18 +0.93% 807,095 175,101,229
2024-04-25 2.16 2.18 2.15 2.16 0% 537,073 116,250,128
2024-04-24 2.16 2.17 2.14 2.16 +0.47% 442,416 95,497,982
2024-04-23 2.22 2.22 2.15 2.15 -2.71% 845,937 183,881,112
2024-04-22 2.26 2.28 2.2 2.21 -1.78% 787,964 175,895,264
2024-04-19 2.22 2.27 2.21 2.25 +0.9% 831,449 187,062,638
2024-04-18 2.21 2.24 2.2 2.23 +0.9% 845,444 188,121,475
2024-04-17 2.16 2.22 2.16 2.21 +2.31% 863,973 188,812,515
2024-04-16 2.2 2.21 2.16 2.16 -1.82% 891,212 194,402,421
2024-04-15 2.19 2.23 2.15 2.2 +0.46% 963,465 211,516,999
2024-04-12 2.22 2.22 2.18 2.19 -1.35% 699,766 153,870,465
2024-04-11 2.19 2.24 2.17 2.22 +1.37% 1,049,280 232,083,128
2024-04-10 2.2 2.22 2.18 2.19 -0.45% 678,228 149,347,978
2024-04-09 2.19 2.22 2.18 2.2 +0.46% 664,846 146,313,446
2024-04-08 2.2 2.23 2.18 2.19 -0.45% 837,486 184,937,065
2024-04-03 2.18 2.21 2.18 2.2 +0.46% 778,748 170,826,837
2024-04-02 2.17 2.2 2.16 2.19 +0.92% 795,363 173,887,733
2024-04-01 2.14 2.17 2.14 2.17 +1.88% 609,189 131,297,716
2024-03-29 2.13 2.15 2.12 2.13 0% 325,602 69,561,983
2024-03-28 2.13 2.15 2.12 2.13 0% 605,296 129,044,608
2024-03-27 2.14 2.16 2.13 2.13 -0.47% 412,663 88,417,875
2024-03-26 2.14 2.15 2.13 2.14 +0.47% 402,814 86,203,454
2024-03-25 2.13 2.16 2.13 2.13 -0.47% 394,204 84,474,220
2024-03-22 2.16 2.17 2.13 2.14 -0.93% 554,682 118,898,733
2024-03-21 2.18 2.18 2.15 2.16 -0.46% 394,355 85,403,842
2024-03-20 2.17 2.18 2.15 2.17 -0.46% 607,798 131,724,043
2024-03-19 2.18 2.22 2.17 2.18 0% 883,915 193,797,231
2024-03-18 2.17 2.19 2.16 2.18 0% 524,864 114,049,321
2024-03-15 2.14 2.18 2.13 2.18 +1.4% 806,046 174,062,063
2024-03-14 2.14 2.17 2.14 2.15 0% 463,041 99,791,855
2024-03-13 2.16 2.17 2.14 2.15 -0.46% 345,669 74,380,513
2024-03-12 2.18 2.18 2.15 2.16 -0.92% 555,104 120,083,025
2024-03-11 2.16 2.18 2.15 2.18 +0.93% 600,178 130,178,421
2024-03-08 2.16 2.18 2.15 2.16 0% 478,407 103,420,718
2024-03-07 2.15 2.19 2.14 2.16 +0.47% 682,260 148,114,736
2024-03-06 2.14 2.16 2.14 2.15 +0.47% 515,178 110,843,294
2024-03-05 2.15 2.16 2.13 2.14 -0.47% 466,680 100,116,610
2024-03-04 2.17 2.18 2.15 2.15 -1.38% 482,068 104,051,302
2024-03-01 2.18 2.19 2.16 2.18 0% 522,533 113,540,995
2024-02-29 2.16 2.19 2.16 2.18 +0.46% 822,365 178,665,516
2024-02-28 2.17 2.2 2.16 2.17 -0.46% 927,884 202,737,276
2024-02-27 2.16 2.18 2.15 2.18 +0.93% 609,769 132,025,434
2024-02-26 2.19 2.19 2.16 2.16 -0.92% 633,900 137,630,089
2024-02-23 2.19 2.2 2.17 2.18 -0.46% 598,395 130,507,351
2024-02-22 2.18 2.19 2.16 2.19 +0.46% 561,250 122,319,527
2024-02-21 2.18 2.21 2.16 2.18 0% 773,591 169,435,848
2024-02-20 2.19 2.19 2.16 2.18 0% 567,466 123,625,293
2024-02-19 2.22 2.23 2.17 2.18 -0.46% 835,086 183,337,280
2024-02-08 2.21 2.27 2.19 2.19 -0.9% 1,294,437 289,350,492
2024-02-07 2.13 2.22 2.12 2.21 +3.76% 1,501,295 328,833,819
2024-02-06 2 2.14 2 2.13 +5.45% 1,012,529 210,864,557
2024-02-05 2.03 2.06 1.96 2.02 -0.49% 932,112 187,000,187
2024-02-02 2.06 2.1 1.99 2.03 -1.46% 813,719 167,250,283
2024-02-01 2.07 2.1 2.05 2.06 -0.96% 657,111 136,128,292
2024-01-31 2.1 2.12 2.06 2.08 -1.42% 593,867 124,074,779
2024-01-30 2.13 2.15 2.1 2.11 -0.94% 544,252 115,994,164
2024-01-29 2.15 2.16 2.13 2.13 -0.47% 664,546 142,379,200
2024-01-26 2.11 2.15 2.1 2.14 +1.42% 630,594 134,627,135
2024-01-25 2.05 2.12 2.04 2.11 +2.93% 780,511 163,077,139
2024-01-24 2 2.05 1.98 2.05 +3.02% 620,859 124,741,744
2024-01-23 1.98 2 1.95 1.99 +0.51% 502,850 99,295,762
2024-01-22 2.05 2.06 1.96 1.98 -3.88% 618,829 124,242,522
2024-01-19 2.06 2.07 2.04 2.06 0% 382,432 78,532,176
2024-01-18 2.07 2.08 2.01 2.06 -0.96% 823,977 168,317,395
2024-01-17 2.11 2.12 2.08 2.08 -1.89% 422,054 88,720,293
2024-01-16 2.12 2.13 2.1 2.12 0% 317,401 67,144,340
2024-01-15 2.13 2.14 2.12 2.12 -0.47% 287,607 61,156,853
2024-01-12 2.13 2.15 2.12 2.13 +0.47% 388,182 82,942,052
2024-01-11 2.11 2.13 2.11 2.12 0% 287,785 61,053,220
2024-01-10 2.12 2.13 2.11 2.12 -0.47% 169,180 35,913,116
2024-01-09 2.12 2.14 2.11 2.13 +0.95% 278,637 59,188,346
2024-01-08 2.15 2.15 2.11 2.11 -1.4% 368,965 78,556,123
2024-01-05 2.15 2.18 2.14 2.14 -0.93% 494,301 106,862,052
2024-01-04 2.17 2.17 2.14 2.16 0% 343,244 73,906,400
2024-01-03 2.15 2.17 2.14 2.16 +0.47% 393,861 85,042,884
2024-01-02 2.13 2.17 2.13 2.15 +0.94% 408,104 87,748,396

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

хоПх╛очзСцКА 688711

近半年

цШОхЖацЦ░цЭР 688560

近三个月

хеХчСЮчзСцКА 688301

2023年全年

хРИхЕ┤шВбф╗╜ 605005

近期数据

хНЧщгОшВбф╗╜ 300004

2024年一季度

шЬАщБУшгЕхдЗ 300540

近期数据

ф╕Кц╡╖ц╕пц╣╛ 605598

2024年一季度

ф╝ЯхИЫчФ╡ц░Ф 688698

2023年全年

хпМчСЮчЙ╣шгЕ 300228

2024年一季度

хЯГхдлчЙ╣-U 688165

近三个月

热门概念板块

大数据

ф╕нхЫ╜ш╜пф╗╢ (600536)

2023年全年
区块链
5G通信

х╣┐хТМщАЪ (300638)

近半年
医疗器械

ш┐ИчСЮхМ╗чЦЧ (300760)

近半年
AI人工智能

щЧ╗ц│░чзСцКА (600745)

近半年
芯片

хЕих┐ЧчзСцКА (300458)

2023年全年
数字经济

цБТчФЯчФ╡хнР (600570)

2024年至今
虚拟现实

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