ц╣ЦхНЧхПСх▒Х 000722

数据更新至:

添加到对比分析

10.80 +4.75%

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

10.8
+4.75% +0.49
10.26
开盘价
11
最高价
10.14
最低价
301,064
成交量
数据更新至: 2025-03-18

技术指标

10.15
MA5 (5日均线)
9.84
MA10 (10日均线)
9.66
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
2025-03-18 10.26 11 10.14 10.8 +4.75% 301,064 317,860,170
2025-03-17 10.06 10.58 10.06 10.31 +3.2% 197,823 203,655,880
2025-03-14 10 10.22 9.93 9.99 -0.3% 164,515 164,798,240
2025-03-13 9.61 10.06 9.61 10.02 +4.05% 257,749 254,550,564
2025-03-12 9.52 9.75 9.51 9.63 +1.05% 86,183 83,015,726
2025-03-11 9.43 9.54 9.38 9.53 +0.32% 47,881 45,233,744
2025-03-10 9.49 9.56 9.45 9.5 +0.11% 45,745 43,476,353
2025-03-07 9.5 9.68 9.43 9.49 -0.73% 77,926 74,220,477
2025-03-06 9.48 9.57 9.41 9.56 +0.31% 79,846 75,790,201
2025-03-05 9.65 9.7 9.46 9.53 -1.75% 82,416 78,574,459
2025-03-04 9.52 9.7 9.52 9.7 +1.25% 89,256 86,123,317
2025-03-03 9.5 9.77 9.46 9.58 +0.42% 119,689 115,204,363
2025-02-28 9.39 9.83 9.35 9.54 +1.6% 184,183 176,912,164
2025-02-27 9.41 9.45 9.25 9.39 -0.42% 60,661 56,691,237
2025-02-26 9.42 9.45 9.34 9.43 +0.53% 53,368 50,132,508
2025-02-25 9.46 9.5 9.33 9.38 -1.26% 60,930 57,282,287
2025-02-24 9.41 9.59 9.4 9.5 +1.28% 77,385 73,407,398
2025-02-21 9.44 9.46 9.31 9.38 -0.64% 58,022 54,339,641
2025-02-20 9.4 9.49 9.35 9.44 +0.11% 42,599 40,109,748
2025-02-19 9.33 9.43 9.33 9.43 +0.64% 44,234 41,536,969
2025-02-18 9.56 9.62 9.31 9.37 -2.09% 65,090 61,585,139
2025-02-17 9.53 9.58 9.4 9.57 +1.06% 70,214 66,670,650
2025-02-14 9.5 9.55 9.42 9.47 -0.63% 61,591 58,327,843
2025-02-13 9.65 9.65 9.52 9.53 -1.14% 50,466 48,306,269
2025-02-12 9.65 9.71 9.56 9.64 -0.1% 45,353 43,654,847
2025-02-11 9.77 9.78 9.64 9.65 -1.33% 53,354 51,614,951
2025-02-10 9.66 9.83 9.62 9.78 +1.66% 69,278 67,463,294
2025-02-07 9.25 9.69 9.24 9.62 +3.89% 117,094 112,042,823
2025-02-06 9.15 9.28 9.06 9.26 +1.2% 53,862 49,410,946
2025-02-05 9.27 9.27 9.09 9.15 +0.11% 31,322 28,702,815
2025-01-27 9.13 9.33 9.12 9.14 +0.11% 48,668 44,938,487
2025-01-24 9.13 9.18 9.05 9.13 -0.33% 48,380 44,056,244
2025-01-23 9.19 9.32 9.16 9.16 +0.44% 46,847 43,394,755
2025-01-22 9.27 9.27 9.08 9.12 -1.19% 30,363 27,760,167
2025-01-21 9.28 9.32 9.16 9.23 -0.22% 32,536 29,995,243
2025-01-20 9.22 9.32 9.14 9.25 +1.09% 39,394 36,408,463
2025-01-17 9.12 9.2 9.1 9.15 -0.44% 28,194 25,821,416
2025-01-16 9.13 9.26 9.09 9.19 +0.77% 46,948 43,087,330
2025-01-15 9.16 9.18 9.08 9.12 -0.33% 37,413 34,142,828
2025-01-14 8.93 9.15 8.85 9.15 +3.39% 55,199 49,889,231
2025-01-13 8.73 8.9 8.61 8.85 +0.45% 43,038 37,727,665
2025-01-10 9.11 9.12 8.8 8.81 -3.19% 44,628 39,992,963
2025-01-09 9.07 9.21 8.98 9.1 -0.44% 50,371 45,944,172
2025-01-08 9.2 9.27 8.89 9.14 +0.99% 74,038 67,283,297
2025-01-07 8.98 9.09 8.85 9.05 +0.78% 45,917 41,132,552
2025-01-06 8.92 9.04 8.71 8.98 +0.9% 46,625 41,586,962
2025-01-03 9.24 9.28 8.9 8.9 -3.68% 68,222 61,698,182
2025-01-02 9.45 9.55 9.18 9.24 -2.22% 56,632 52,966,396
2024-12-31 9.82 9.82 9.43 9.45 -2.98% 61,783 59,282,640
2024-12-30 9.93 9.95 9.73 9.74 -2.21% 66,179 64,795,214
2024-12-27 9.77 10.03 9.73 9.96 +1.74% 64,588 64,130,569
2024-12-26 9.75 9.84 9.73 9.79 +0.2% 53,988 52,804,313
2024-12-25 9.96 9.98 9.62 9.77 -1.71% 71,922 70,052,985
2024-12-24 10.1 10.11 9.75 9.94 -0.4% 83,505 82,808,390
2024-12-23 10.41 10.48 9.95 9.98 -4.04% 109,330 110,732,452
2024-12-20 10.5 10.58 10.37 10.4 -0.95% 87,393 91,440,984
2024-12-19 10.62 10.74 10.41 10.5 -2.78% 135,529 142,981,638
2024-12-18 10.71 11.05 10.63 10.8 +0.65% 130,032 141,498,842
2024-12-17 11 11.31 10.66 10.73 -3.25% 197,544 215,833,675
2024-12-16 10.66 11.45 10.66 11.09 +4.03% 251,714 280,021,112
2024-12-13 10.89 11.06 10.65 10.66 -2.38% 144,581 157,271,473
2024-12-12 10.86 10.97 10.74 10.92 +0.55% 96,425 104,652,092
2024-12-11 10.72 10.96 10.7 10.86 +0.74% 80,255 86,997,012
2024-12-10 11.1 11.19 10.76 10.78 -0.83% 151,689 165,750,016
2024-12-09 11.02 11.19 10.81 10.87 -2.16% 115,967 127,019,571
2024-12-06 11 11.25 10.91 11.11 +0.27% 157,745 174,403,064
2024-12-05 10.84 11.3 10.77 11.08 +1.19% 186,874 204,875,779
2024-12-04 11.3 11.32 10.89 10.95 -4.7% 238,574 264,841,584
2024-12-03 11.02 11.6 10.89 11.49 +4.26% 353,987 399,765,710
2024-12-02 10.73 11.19 10.7 11.02 +2.8% 230,019 251,708,048
2024-11-29 10.8 10.82 10.52 10.72 -2.01% 218,308 233,005,796
2024-11-28 10.43 11.09 10.41 10.94 +4.39% 307,939 333,564,758
2024-11-27 10.33 10.49 9.99 10.48 -1.32% 185,644 189,920,858
2024-11-26 10.51 10.97 10.29 10.62 +1.14% 238,518 252,400,879
2024-11-25 10.69 10.69 10.2 10.5 -3.23% 242,428 253,111,225
2024-11-22 10.5 11.19 10.43 10.85 +3.53% 370,948 403,212,017
2024-11-21 10.41 10.53 10.37 10.48 +0.58% 66,956 70,031,348
2024-11-20 10.38 10.52 10.31 10.42 +0.29% 75,676 78,682,579
2024-11-19 10.15 10.39 10.11 10.39 +2.06% 68,554 70,353,770
2024-11-18 10.33 10.56 10.09 10.18 -1.17% 88,336 90,829,117
2024-11-15 10.6 10.75 10.3 10.3 -3.01% 105,691 111,505,543
2024-11-14 11.03 11.08 10.58 10.62 -3.72% 119,936 129,552,367
2024-11-13 11.13 11.34 10.85 11.03 -2.39% 215,683 238,212,034
2024-11-12 10.79 11.79 10.72 11.3 +4.73% 410,124 460,843,494
2024-11-11 10.65 10.88 10.53 10.79 +1.31% 154,439 164,879,083
2024-11-08 10.95 10.99 10.52 10.65 -2.38% 194,769 208,019,193
2024-11-07 10.45 10.91 10.35 10.91 +4.2% 211,118 226,211,752
2024-11-06 10.54 10.62 10.4 10.47 -0.57% 132,698 139,377,310
2024-11-05 10.26 10.65 10.24 10.53 +2.23% 169,592 177,869,727
2024-11-04 10.09 10.3 10.02 10.3 +1.58% 92,326 93,951,509
2024-11-01 10.57 10.57 10.12 10.14 -4.16% 115,559 118,426,822
2024-10-31 10.7 10.78 10.53 10.58 -0.38% 114,114 121,361,097
2024-10-30 10.45 10.67 10.41 10.62 +0.57% 118,332 124,959,245
2024-10-29 11.07 11.1 10.54 10.56 -4.17% 211,838 226,366,401
2024-10-28 11.15 11.39 10.8 11.02 +0.82% 249,095 274,763,813
2024-10-25 10.4 11.18 10.38 10.93 +5.1% 260,678 281,778,475
2024-10-24 10.36 10.77 10.26 10.4 -0.57% 168,266 176,265,600
2024-10-23 10.2 10.85 10.16 10.46 +3.16% 281,862 298,986,776
2024-10-22 9.9 10.25 9.86 10.14 +2.63% 219,442 221,228,781
2024-10-21 9.62 9.89 9.45 9.88 +3.24% 204,381 197,833,221
2024-10-18 9.39 9.65 9.27 9.57 +1.92% 120,892 113,964,371
2024-10-17 9.66 9.69 9.38 9.39 -2.09% 90,528 86,017,332
2024-10-16 9.33 9.65 9.27 9.59 +1.91% 101,495 96,679,755
2024-10-15 9.4 9.8 9.36 9.41 -0.74% 110,207 104,943,259
2024-10-14 9.3 9.5 9.29 9.48 +2.27% 87,071 81,888,196
2024-10-11 9.56 9.65 9.21 9.27 -3.03% 89,333 84,408,808
2024-10-10 9.44 9.78 9.38 9.56 +1.27% 124,069 118,931,745
2024-10-09 10.2 10.2 9.44 9.44 -10.01% 199,434 195,238,996
2024-10-08 11.23 11.24 9.99 10.49 +2.54% 378,849 400,304,800
2024-09-30 9.78 10.38 9.43 10.23 +8.14% 352,577 349,113,170
2024-09-27 9.33 9.69 9.15 9.46 +2.49% 275,632 258,414,881
2024-09-26 9.05 9.27 9 9.23 -0.75% 264,553 240,851,720
2024-09-25 9.18 9.54 9.02 9.3 +7.27% 379,570 355,974,394
2024-09-24 8.55 8.71 8.51 8.67 +2.12% 98,720 85,039,817
2024-09-23 8.55 8.62 8.44 8.49 -2.41% 82,378 70,196,551
2024-09-20 8.66 8.86 8.58 8.7 +0.12% 108,110 94,044,820
2024-09-19 8.42 9.02 8.36 8.69 +4.57% 192,649 167,700,830
2024-09-18 8.33 8.39 8.23 8.31 -2.46% 58,945 48,980,082
2024-09-13 8.3 8.55 8.28 8.52 +2.04% 95,505 80,365,927
2024-09-12 8.16 8.45 8.16 8.35 +2.08% 84,452 70,182,139
2024-09-11 8.2 8.26 8.14 8.18 -0.37% 32,978 27,001,263
2024-09-10 8.22 8.35 8.06 8.21 -0.85% 72,233 59,090,209
2024-09-09 7.91 8.56 7.85 8.28 +4.68% 117,357 97,149,791
2024-09-06 8.03 8.14 7.9 7.91 -1.74% 28,742 22,986,799
2024-09-05 8.01 8.09 8.01 8.05 0% 19,824 15,982,237
2024-09-04 8.09 8.14 8.04 8.05 -0.86% 28,213 22,778,001
2024-09-03 8.07 8.14 8.05 8.12 +0.25% 27,517 22,287,633
2024-09-02 8.19 8.3 8.1 8.1 -1.46% 35,042 28,719,917
2024-08-30 8.08 8.3 8.08 8.22 +0.98% 48,249 39,667,287
2024-08-29 8.07 8.16 8.04 8.14 +0.37% 25,976 21,110,169
2024-08-28 8.11 8.13 7.98 8.11 +0.12% 31,460 25,410,181
2024-08-27 8.18 8.22 8.01 8.1 -0.37% 39,430 31,951,386
2024-08-26 8.07 8.18 7.99 8.13 -0.85% 43,754 35,297,734
2024-08-23 7.87 8.27 7.83 8.2 +3.02% 60,105 48,183,102
2024-08-22 8.2 8.23 7.95 7.96 -1.49% 39,949 32,232,831
2024-08-21 8.04 8.14 8.04 8.08 -0.25% 22,880 18,490,341
2024-08-20 8.26 8.27 8.04 8.1 -1.94% 59,003 47,870,297
2024-08-19 8.42 8.52 8.24 8.26 -2.71% 60,922 50,963,444
2024-08-16 8.62 8.65 8.47 8.49 -1.51% 43,766 37,363,868
2024-08-15 8.6 8.67 8.51 8.62 +0.12% 45,929 39,488,364
2024-08-14 8.7 8.72 8.59 8.61 -1.6% 60,384 52,160,909
2024-08-13 8.88 8.98 8.62 8.75 -3.1% 108,321 94,375,155
2024-08-12 9.07 9.23 9.01 9.03 +1.8% 171,075 156,017,269
2024-08-09 8.77 8.92 8.76 8.87 +1.14% 71,424 63,254,604
2024-08-08 8.83 8.86 8.7 8.77 -1.57% 59,507 52,178,183
2024-08-07 8.8 9.01 8.8 8.91 +1.02% 76,650 68,290,612
2024-08-06 8.76 8.82 8.69 8.82 +1.85% 48,710 42,620,881
2024-08-05 8.88 9 8.62 8.66 -3.35% 93,411 82,275,322
2024-08-02 8.83 9.09 8.79 8.96 +1.36% 105,777 94,454,162
2024-08-01 8.83 8.88 8.8 8.84 -0.11% 55,699 49,241,039
2024-07-31 8.66 8.85 8.62 8.85 +2.19% 65,457 57,537,029
2024-07-30 8.63 8.7 8.6 8.66 -0.35% 31,045 26,827,580
2024-07-29 8.7 8.73 8.6 8.69 +0.58% 35,012 30,325,589
2024-07-26 8.5 8.71 8.5 8.64 +0.93% 31,628 27,334,973
2024-07-25 8.53 8.66 8.42 8.56 +0.47% 41,440 35,370,701
2024-07-24 8.7 8.78 8.52 8.52 -2.18% 59,909 51,771,120
2024-07-23 8.86 8.97 8.69 8.71 -1.91% 41,359 36,591,784
2024-07-22 8.9 8.98 8.82 8.88 -0.11% 37,575 33,411,778
2024-07-19 8.82 8.92 8.78 8.89 +0.68% 39,182 34,783,897
2024-07-18 8.8 8.87 8.62 8.83 -0.45% 56,048 49,045,231
2024-07-17 9.01 9.02 8.86 8.87 -1.66% 45,183 40,209,349
2024-07-16 9.01 9.05 8.92 9.02 +0.22% 39,560 35,557,998
2024-07-15 9.19 9.2 8.97 9 -2.81% 62,590 56,558,371
2024-07-12 9.29 9.41 9.2 9.26 -0.75% 63,954 59,466,362
2024-07-11 9.28 9.33 9.16 9.33 +1.97% 84,246 77,959,042
2024-07-10 9.2 9.33 9.13 9.15 -1.29% 67,977 62,631,336
2024-07-09 9.18 9.28 8.89 9.27 +1.87% 95,650 86,934,029
2024-07-08 9.29 9.43 9.07 9.1 -0.55% 101,289 93,611,850
2024-07-05 9.06 9.24 8.95 9.15 +0.55% 45,583 41,317,886
2024-07-04 9.31 9.43 9.08 9.1 -2.57% 63,324 58,401,544
2024-07-03 9.51 9.55 9.31 9.34 -2.1% 69,330 65,058,528
2024-07-02 9.45 9.59 9.4 9.54 -0.31% 87,197 82,865,057
2024-07-01 9.15 9.57 9.15 9.57 +4.13% 144,795 137,155,153
2024-06-28 9 9.29 8.92 9.19 +2.57% 100,179 91,724,924
2024-06-27 9.12 9.18 8.94 8.96 -2.08% 60,814 55,099,851
2024-06-26 8.9 9.15 8.79 9.15 +2.01% 87,358 78,540,481
2024-06-25 9.23 9.23 8.88 8.97 -3.96% 112,404 101,609,241
2024-06-24 9.2 9.44 9.14 9.34 +0.65% 110,010 102,447,869
2024-06-21 9.2 9.39 9.11 9.28 +0.11% 58,942 54,781,302
2024-06-20 9.41 9.5 9.24 9.27 -2.22% 97,963 91,621,876
2024-06-19 9.7 9.71 9.46 9.48 -2.37% 110,304 105,405,416
2024-06-18 9.8 9.81 9.61 9.71 -0.41% 92,496 89,730,673
2024-06-17 9.85 9.96 9.68 9.75 -2.5% 96,981 95,017,033
2024-06-14 9.91 10.12 9.82 10 +0.6% 109,004 108,803,133
2024-06-13 10.12 10.18 9.86 9.94 -1.68% 128,818 129,014,649
2024-06-12 9.98 10.12 9.92 10.11 +0.8% 121,653 122,439,401
2024-06-11 9.83 10.03 9.74 10.03 +0.7% 97,874 97,046,637
2024-06-07 9.83 10.09 9.63 9.96 +1.32% 148,023 145,556,030
2024-06-06 9.98 10.22 9.72 9.83 -2.29% 190,661 190,104,654
2024-06-05 10.33 10.42 10.05 10.06 -3.73% 165,276 168,520,217
2024-06-04 10.03 10.53 9.96 10.45 +2.96% 211,248 217,014,185
2024-06-03 10.64 10.73 10.04 10.15 -5.67% 246,422 253,283,173
2024-05-31 10.7 10.86 10.57 10.76 -1.19% 202,799 217,294,100
2024-05-30 11.3 11.4 10.76 10.89 -4.56% 298,463 325,661,413
2024-05-29 11.8 11.82 11.3 11.41 -6.93% 451,294 521,348,045
2024-05-28 11.42 12.31 11.2 12.26 +5.69% 675,733 796,481,991
2024-05-27 11.85 12.46 11.42 11.6 +0.87% 699,775 836,148,909
2024-05-24 10.53 11.5 10.5 11.5 +10.05% 253,042 286,296,138
2024-05-23 10.5 10.74 10.36 10.45 -1.32% 137,693 145,426,715
2024-05-22 10.91 10.91 10.5 10.59 -2.4% 179,548 191,729,213
2024-05-21 11.21 11.24 10.83 10.85 -3.04% 144,762 158,240,257
2024-05-20 10.69 11.24 10.61 11.19 +2.75% 243,098 268,860,388
2024-05-17 10.71 11.08 10.67 10.89 -0.18% 197,801 215,130,943
2024-05-16 11.2 11.43 10.76 10.91 -3.62% 315,658 350,559,565
2024-05-15 11.3 11.8 11.01 11.32 -2.33% 440,020 499,893,677
2024-05-14 10.57 11.85 10.5 11.59 +5.46% 462,709 516,473,128
2024-05-13 10.81 11.45 10.54 10.99 +4.17% 410,919 451,782,158
2024-05-10 9.99 10.68 9.93 10.55 +5.61% 333,203 345,527,710
2024-05-09 10 10.1 9.92 9.99 +0.4% 110,839 110,927,740
2024-05-08 9.88 10.1 9.82 9.95 +0.4% 130,842 130,929,504
2024-05-07 10.08 10.09 9.88 9.91 -1.49% 109,445 108,809,429
2024-05-06 10 10.11 9.88 10.06 +1.51% 148,696 149,278,550
2024-04-30 9.79 10.08 9.76 9.91 +0.3% 155,434 153,468,555
2024-04-29 9.59 10.03 9.47 9.88 +3.35% 167,456 163,761,712
2024-04-26 9.4 9.56 9.36 9.56 +2.14% 102,761 97,431,137
2024-04-25 9.27 9.42 9.22 9.36 +0.75% 80,620 75,263,885
2024-04-24 9.21 9.31 9.18 9.29 +0.54% 66,950 61,997,086
2024-04-23 9.24 9.34 9.11 9.24 +0.11% 78,425 72,436,901
2024-04-22 9.12 9.47 9.12 9.23 +1.54% 85,501 79,299,779
2024-04-19 9.21 9.35 9.02 9.09 -2.57% 89,075 81,513,909
2024-04-18 9.3 9.8 9.28 9.33 -0.64% 118,984 112,388,454
2024-04-17 9.16 9.43 9.11 9.39 +3.87% 138,612 128,988,702
2024-04-16 9.61 9.69 8.75 9.04 -7% 191,119 173,369,825
2024-04-15 9.51 10.08 9.45 9.72 +0.62% 161,759 157,895,376
2024-04-12 9.98 10.25 9.61 9.66 -3.11% 180,728 178,524,137
2024-04-11 10.19 10.48 9.94 9.97 +2.78% 271,171 274,964,186
2024-04-10 9.65 9.9 9.59 9.7 +0.21% 124,588 121,363,816
2024-04-09 9.65 9.95 9.56 9.68 -1.33% 103,019 100,055,472
2024-04-08 9.39 9.98 9.31 9.81 +3.81% 167,792 162,553,411
2024-04-03 9.7 9.7 9.38 9.45 +1.29% 86,998 82,872,597
2024-04-02 9.44 9.44 9.23 9.33 -0.85% 54,534 50,854,136
2024-04-01 9.39 9.51 9.32 9.41 +0.21% 56,545 53,113,512
2024-03-29 9.3 9.51 9.15 9.39 +2.18% 54,047 50,641,260
2024-03-28 9.06 9.32 9.06 9.19 +0.77% 58,149 53,509,800
2024-03-27 9.3 9.42 9.1 9.12 -2.36% 70,285 64,951,468
2024-03-26 9.59 9.59 9.17 9.34 -1.89% 93,555 87,287,266
2024-03-25 9.51 9.81 9.48 9.52 -1.24% 76,836 73,928,234
2024-03-22 9.88 9.95 9.62 9.64 -2.03% 88,834 86,416,303
2024-03-21 10.16 10.16 9.75 9.84 +1.03% 125,939 124,711,838
2024-03-20 9.71 9.83 9.62 9.74 -1.02% 108,048 104,907,066
2024-03-19 9.45 10.33 9.28 9.84 +3.8% 221,093 217,934,445
2024-03-18 9.12 9.79 9.07 9.48 +4.52% 147,497 138,848,939
2024-03-15 8.97 9.08 8.96 9.07 +0.33% 48,017 43,429,192
2024-03-14 9.08 9.2 8.93 9.04 -0.55% 66,491 60,262,594
2024-03-13 9.03 9.18 9.01 9.09 +0.78% 69,270 62,957,624
2024-03-12 9.02 9.09 8.93 9.02 +0.11% 63,182 56,834,355
2024-03-11 8.75 9.03 8.75 9.01 +2.74% 84,975 76,209,236
2024-03-08 8.8 8.88 8.7 8.77 -0.9% 57,717 50,658,194
2024-03-07 8.92 9.06 8.81 8.85 -0.78% 88,282 78,940,668
2024-03-06 8.78 9 8.77 8.92 +0.56% 75,207 67,095,514
2024-03-05 8.87 9.1 8.72 8.87 -0.34% 106,622 95,233,794
2024-03-04 8.9 8.99 8.77 8.9 +0.45% 60,560 53,630,701
2024-03-01 8.72 8.9 8.7 8.86 +0.34% 83,467 73,603,239
2024-02-29 8.6 8.89 8.51 8.83 +3.27% 101,028 87,984,333
2024-02-28 8.88 9.36 8.55 8.55 -2.4% 181,899 163,323,497
2024-02-27 8.62 8.76 8.56 8.76 +1.62% 69,032 59,870,080
2024-02-26 8.64 8.74 8.56 8.62 -0.23% 76,140 65,784,192
2024-02-23 8.56 8.65 8.48 8.64 +0.93% 92,725 79,446,419
2024-02-22 8.4 8.81 8.38 8.56 +1.06% 110,185 94,369,076
2024-02-21 8.32 8.66 8.32 8.47 -0.94% 128,296 109,506,269
2024-02-20 8.59 8.95 8.2 8.55 +0.59% 171,783 147,050,073
2024-02-19 8.09 8.5 7.89 8.5 +9.96% 78,359 65,524,729
2024-02-08 7.25 7.77 7.19 7.73 +6.92% 91,495 68,589,520
2024-02-07 7.31 7.56 7.1 7.23 -1.23% 92,681 67,566,995
2024-02-06 6.65 7.55 6.55 7.32 +1.67% 84,140 59,005,950
2024-02-05 7.98 7.98 7.2 7.2 -10% 98,133 71,962,130
2024-02-02 8.45 8.55 7.73 8 -4.53% 72,386 58,930,843
2024-02-01 8.45 8.61 8.21 8.38 -1.99% 57,742 48,602,649
2024-01-31 8.93 9.04 8.55 8.55 -4.26% 65,875 57,813,880
2024-01-30 8.8 9.12 8.8 8.93 -0.78% 61,428 55,249,015
2024-01-29 9.1 9.23 8.99 9 -2.07% 77,922 70,972,393
2024-01-26 8.99 9.48 8.99 9.19 +2.22% 119,039 110,196,628
2024-01-25 8.51 9 8.45 8.99 +5.27% 111,867 98,784,626
2024-01-24 8.29 8.58 8.22 8.54 +3.02% 86,183 72,492,204
2024-01-23 8.3 8.35 8.1 8.29 0% 45,769 37,681,660
2024-01-22 8.85 8.85 8.16 8.29 -6.64% 76,722 65,425,174
2024-01-19 9.12 9.17 8.85 8.88 -2.31% 49,907 44,689,494
2024-01-18 9.27 9.27 8.8 9.09 -2.26% 104,759 93,958,723
2024-01-17 9.53 9.6 9.3 9.3 -3.43% 74,319 70,071,089
2024-01-16 9.76 9.96 9.5 9.63 -0.62% 89,813 87,242,246
2024-01-15 9.72 9.84 9.61 9.69 -0.62% 61,084 59,319,249
2024-01-12 10 10.07 9.74 9.75 -2.5% 104,797 103,289,127
2024-01-11 9.92 10.1 9.78 10 -1.09% 143,625 143,024,125
2024-01-10 9.79 10.49 9.72 10.11 +3.06% 233,737 238,747,304
2024-01-09 9.85 9.95 9.7 9.81 +0.72% 61,735 60,551,123
2024-01-08 9.98 10.03 9.7 9.74 -2.6% 87,626 86,359,844
2024-01-05 10.1 10.27 9.95 10 -2.34% 135,145 136,556,289
2024-01-04 10.22 10.65 10.06 10.24 +2.4% 232,818 240,651,855
2024-01-03 9.81 10.04 9.75 10 +1.52% 112,059 111,394,348
2024-01-02 9.61 9.99 9.61 9.85 +2.5% 102,192 100,614,069

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

щЗСчЙЫхМЦх╖е 600722

近半年

ф┐бц╡ЛцаЗхЗЖ 300938

近期数据

х╛╖чзСчлЛ 688205

近期数据

ц╡╖шЮ║цЦ░цЭР 000619

2024年至今

цЭ░хНОчЙ╣ 688141

2024年一季度

ф╕нчзСф┐бцБп 300678

近半年

щ╛Щхд┤шВбф╗╜ 600630

近半年

цЦ╣щВжшВбф╗╜ 688020

近半年

хИЭчБ╡ф┐бцБп 300250

近半年

цШОхЖацЦ░цЭР 688560

2022-2023两年

热门概念板块

数字经济

хНОшГЬхдйцИР (600410)

2022-2023两年
军工

ф╕ншИкщлШчзС (600862)

近三个月
芯片

хЕих┐ЧчзСцКА (300458)

2024年一季度
光伏产业

щЪЖхЯ║ч╗┐шГ╜ (601012)

近期数据
5G通信

ф╕нхдйчзСцКА (600522)

2024年至今
新能源汽车

хоБх╛╖цЧ╢ф╗г (300750)

2024年至今
大数据

чзСхИЫф┐бцБп (300730)

近期数据
AI人工智能

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