чЗХф║мхХдщЕТ 000729

数据更新至:

添加到对比分析

12.27 -0.08%

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

12.27
-0.08% -0.01
12.27
开盘价
12.41
最高价
12.18
最低价
62,055
成交量
数据更新至: 2025-03-25

技术指标

12.32
MA5 (5日均线)
12.23
MA10 (10日均线)
11.95
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 12.27 12.41 12.18 12.27 -0.08% 62,055 76,205,311
2025-03-24 12.17 12.33 12.15 12.28 +0.49% 159,304 194,761,315
2025-03-21 12.25 12.4 12.11 12.22 -0.89% 100,767 123,293,597
2025-03-20 12.44 12.55 12.29 12.33 -1.36% 126,977 157,141,597
2025-03-19 12.49 12.59 12.4 12.5 -0.16% 131,840 164,688,723
2025-03-18 12.22 12.56 12.16 12.52 +2.96% 248,163 308,442,648
2025-03-17 12.3 12.4 12.16 12.16 -0.41% 166,261 203,692,181
2025-03-14 11.89 12.3 11.89 12.21 +2.69% 263,005 320,000,160
2025-03-13 11.84 11.92 11.72 11.89 +0.17% 85,718 101,424,810
2025-03-12 12.03 12.06 11.8 11.87 -0.84% 105,581 125,675,399
2025-03-11 11.74 11.97 11.68 11.97 +1.53% 127,101 150,888,139
2025-03-10 11.94 11.94 11.7 11.79 -1.26% 94,993 111,847,381
2025-03-07 11.8 11.99 11.71 11.94 +1.1% 120,280 142,662,842
2025-03-06 11.77 11.85 11.58 11.81 +0.68% 155,057 182,353,713
2025-03-05 11.63 11.77 11.53 11.73 +0.86% 91,217 106,442,671
2025-03-04 11.6 11.72 11.54 11.63 -0.77% 115,516 134,293,732
2025-03-03 11.76 11.94 11.62 11.72 -0.34% 231,091 271,883,683
2025-02-28 11.4 12.02 11.35 11.76 +3.16% 390,023 461,027,875
2025-02-27 10.96 11.44 10.94 11.4 +3.92% 275,315 309,280,098
2025-02-26 10.75 10.99 10.7 10.97 +2.05% 156,139 170,285,098
2025-02-25 10.95 10.99 10.72 10.75 -2.45% 159,744 172,346,766
2025-02-24 10.93 11.12 10.85 11.02 +0.82% 192,589 212,345,519
2025-02-21 11.13 11.2 10.89 10.93 -1.8% 242,648 266,634,284
2025-02-20 11.16 11.24 11.07 11.13 -0.18% 95,307 106,192,667
2025-02-19 11.1 11.17 10.97 11.15 +0.09% 159,002 176,100,670
2025-02-18 11.08 11.29 10.96 11.14 +0.81% 154,505 172,020,538
2025-02-17 11.15 11.18 11 11.05 -0.72% 148,251 163,950,293
2025-02-14 11.38 11.39 11.09 11.13 -2.37% 162,013 180,855,294
2025-02-13 11.22 11.5 11.2 11.4 +1.79% 195,418 222,071,474
2025-02-12 11.04 11.22 11.02 11.2 +1.08% 110,021 122,448,890
2025-02-11 11.19 11.23 11.01 11.08 -0.27% 154,000 170,401,018
2025-02-10 11.2 11.25 11.1 11.11 -0.36% 157,550 175,944,980
2025-02-07 11.11 11.26 11.03 11.15 +0.81% 156,772 174,824,908
2025-02-06 11.09 11.21 11.02 11.06 -0.36% 143,156 158,958,703
2025-02-05 11.29 11.35 10.94 11.1 -1.86% 172,777 191,050,810
2025-01-27 11.41 11.51 11.31 11.31 -1.05% 101,941 116,204,033
2025-01-24 11.33 11.47 11.2 11.43 +0.88% 142,451 161,869,749
2025-01-23 11.55 11.61 11.31 11.33 -0.87% 111,197 127,196,018
2025-01-22 11.53 11.54 11.3 11.43 -1.21% 155,830 177,660,954
2025-01-21 11.81 11.95 11.46 11.57 -1.78% 170,240 197,276,257
2025-01-20 11.74 11.97 11.63 11.78 +0.77% 178,261 210,819,966
2025-01-17 11.21 11.87 11.18 11.69 +4.28% 277,169 321,723,382
2025-01-16 11.44 11.64 11.16 11.21 +0.09% 181,275 206,167,085
2025-01-15 11.31 11.37 11.15 11.2 -0.88% 145,158 163,097,520
2025-01-14 11.17 11.4 11.11 11.3 +0.36% 194,048 219,021,745
2025-01-13 11.24 11.31 11.07 11.26 -0.88% 161,965 181,186,803
2025-01-10 11.56 11.7 11.33 11.36 -1.73% 130,074 149,670,180
2025-01-09 11.63 11.95 11.54 11.56 -0.6% 171,738 201,551,149
2025-01-08 11.57 11.78 11.36 11.63 +0.52% 160,246 185,866,229
2025-01-07 11.54 11.69 11.44 11.57 -0.52% 156,888 181,245,747
2025-01-06 11.6 11.92 11.34 11.63 -1.02% 226,878 264,612,655
2025-01-03 12.07 12.2 11.67 11.75 -1.59% 230,741 273,730,076
2025-01-02 12 12.26 11.8 11.94 -0.83% 297,367 358,406,702
2024-12-31 12 12.27 11.97 12.04 +0.17% 316,060 383,342,481
2024-12-30 11.66 12.06 11.61 12.02 +3.09% 359,856 430,299,725
2024-12-27 11.35 11.86 11.35 11.66 +2.46% 280,878 328,935,380
2024-12-26 11.34 11.52 11.3 11.38 +0.18% 118,783 135,442,867
2024-12-25 11.43 11.43 11.19 11.36 -0.53% 140,028 158,408,565
2024-12-24 11.13 11.45 11.04 11.42 +1.96% 204,332 231,691,736
2024-12-23 11.31 11.45 11.16 11.2 -0.97% 224,226 253,510,985
2024-12-20 11.07 11.48 10.99 11.31 +2.17% 259,217 292,392,019
2024-12-19 11.09 11.16 10.92 11.07 -0.9% 148,986 164,270,940
2024-12-18 11.17 11.25 11.08 11.17 0% 186,937 208,656,831
2024-12-17 11.09 11.33 11.01 11.17 +0.36% 234,196 262,409,688
2024-12-16 11.17 11.38 11.05 11.13 -0.45% 272,105 304,602,275
2024-12-13 11.19 11.35 11.1 11.18 -0.18% 438,818 492,678,596
2024-12-12 10.83 11.25 10.75 11.2 +3.51% 482,507 535,240,179
2024-12-11 10.32 10.95 10.31 10.82 +4.74% 521,182 559,696,328
2024-12-10 10.44 10.6 10.32 10.33 +1.27% 283,486 296,166,709
2024-12-09 10.24 10.28 10.13 10.2 -0.49% 107,645 109,915,571
2024-12-06 10.15 10.28 10.11 10.25 +0.89% 125,299 127,991,109
2024-12-05 10.22 10.28 10.1 10.16 -1.36% 118,258 120,219,623
2024-12-04 10.31 10.46 10.21 10.3 -0.68% 224,076 231,615,258
2024-12-03 10.36 10.45 10.29 10.37 -0.29% 139,350 144,429,778
2024-12-02 10.36 10.43 10.32 10.4 +0.19% 163,829 170,115,070
2024-11-29 10.21 10.44 10.21 10.38 +1.37% 207,577 215,084,228
2024-11-28 10.17 10.33 10.14 10.24 +0.49% 161,606 165,942,179
2024-11-27 10.02 10.21 9.97 10.19 +0.79% 150,333 151,782,587
2024-11-26 10.01 10.31 10.01 10.11 +0.4% 169,031 171,883,723
2024-11-25 10 10.15 9.96 10.07 +0.6% 132,235 132,893,099
2024-11-22 10.3 10.37 10 10.01 -2.63% 190,369 193,718,943
2024-11-21 10.34 10.38 10.23 10.28 -0.58% 117,555 120,860,386
2024-11-20 10.18 10.4 10.1 10.34 +1.27% 189,298 193,659,567
2024-11-19 10.13 10.24 10.05 10.21 +0.99% 170,989 173,679,306
2024-11-18 10.2 10.35 10.06 10.11 -0.88% 181,489 185,153,428
2024-11-15 10.14 10.38 10.14 10.2 +0.1% 176,140 180,745,810
2024-11-14 10.33 10.45 10.16 10.19 -1.92% 165,257 169,807,127
2024-11-13 10.36 10.47 10.29 10.39 0% 160,519 166,228,318
2024-11-12 10.41 10.56 10.33 10.39 -0.1% 242,436 253,437,606
2024-11-11 10.51 10.6 10.21 10.4 -2.35% 317,338 328,062,440
2024-11-08 10.81 10.9 10.59 10.65 -1.11% 344,912 368,825,771
2024-11-07 10.16 10.77 10.14 10.77 +5.18% 444,234 470,740,189
2024-11-06 10.33 10.4 10.16 10.24 -0.68% 247,647 254,208,625
2024-11-05 10.21 10.34 10.1 10.31 +0.98% 272,851 279,237,805
2024-11-04 10.08 10.21 9.98 10.21 +1.09% 240,375 242,912,936
2024-11-01 10.09 10.27 10.05 10.1 -0.49% 272,182 276,207,389
2024-10-31 10.05 10.21 9.94 10.15 +0.69% 329,240 331,262,007
2024-10-30 10.07 10.27 9.97 10.08 -0.4% 226,446 228,346,517
2024-10-29 10.36 10.55 10.1 10.12 -3.25% 378,511 386,907,419
2024-10-28 10.43 10.52 9.87 10.46 -0.38% 748,535 766,097,674
2024-10-25 10.65 10.78 10.42 10.5 -1.59% 290,944 305,630,796
2024-10-24 10.81 10.94 10.63 10.67 -2.2% 204,035 219,275,692
2024-10-23 10.79 11.08 10.73 10.91 +0.93% 290,277 316,992,018
2024-10-22 10.52 10.92 10.46 10.81 +2.76% 284,499 306,163,884
2024-10-21 10.52 10.65 10.28 10.52 0% 316,137 331,011,823
2024-10-18 10.26 10.7 10.25 10.52 +2.14% 272,898 285,661,955
2024-10-17 10.48 10.52 10.27 10.3 -0.96% 176,535 183,668,549
2024-10-16 10.35 10.52 10.31 10.4 -0.67% 181,966 189,543,997
2024-10-15 10.8 10.8 10.46 10.47 -3.32% 232,851 246,957,749
2024-10-14 10.59 10.88 10.45 10.83 +2.27% 304,955 326,231,779
2024-10-11 10.79 10.82 10.45 10.59 -1.3% 287,959 306,519,958
2024-10-10 10.47 10.95 10.4 10.73 +2.58% 419,950 450,463,187
2024-10-09 10.86 10.87 10.36 10.46 -6.02% 517,611 551,508,060
2024-10-08 12.3 12.33 10.52 11.13 -1.07% 831,654 940,915,716
2024-09-30 10.81 11.29 10.62 11.25 +7.35% 486,470 535,891,992
2024-09-27 10.55 10.64 10.28 10.48 +2.34% 436,673 456,618,973
2024-09-26 9.44 10.28 9.3 10.24 +9.28% 444,020 438,636,149
2024-09-25 9.75 9.8 9.34 9.37 -2.7% 249,651 237,899,062
2024-09-24 9.28 9.64 9.24 9.63 +4.67% 228,305 215,713,624
2024-09-23 9.26 9.37 9.16 9.2 -0.65% 107,868 99,889,558
2024-09-20 9.26 9.33 9.14 9.26 -0.54% 115,849 107,028,655
2024-09-19 9.13 9.44 9.07 9.31 +3.22% 140,190 129,942,940
2024-09-18 9.13 9.15 8.82 9.02 -1.1% 151,745 135,989,349
2024-09-13 9.24 9.29 9.12 9.12 -1.41% 104,938 96,415,538
2024-09-12 9.31 9.44 9.23 9.25 -0.64% 95,844 89,205,603
2024-09-11 9.4 9.41 9.26 9.31 -1.27% 92,273 85,937,801
2024-09-10 9.41 9.5 9.3 9.43 +0.21% 86,494 81,255,742
2024-09-09 9.33 9.45 9.3 9.41 -0.53% 107,709 101,040,430
2024-09-06 9.63 9.67 9.45 9.46 -2.07% 69,957 66,690,242
2024-09-05 9.58 9.71 9.55 9.66 +0.84% 82,724 79,794,263
2024-09-04 9.69 9.73 9.56 9.58 -1.14% 86,816 83,505,453
2024-09-03 9.54 9.78 9.51 9.69 +1.68% 138,347 133,982,941
2024-09-02 9.68 9.72 9.52 9.53 -1.65% 159,277 152,587,317
2024-08-30 9.55 9.8 9.5 9.69 +0.94% 156,645 151,719,454
2024-08-29 9.53 9.7 9.5 9.6 +0.31% 103,195 98,961,580
2024-08-28 9.53 9.6 9.47 9.57 -0.21% 86,994 82,957,800
2024-08-27 9.48 9.66 9.43 9.59 +0.74% 121,240 115,962,322
2024-08-26 9.47 9.54 9.41 9.52 +0.63% 126,654 120,070,229
2024-08-23 9.49 9.56 9.42 9.46 -0.73% 107,942 102,298,724
2024-08-22 9.58 9.7 9.51 9.53 -1.14% 133,162 127,492,111
2024-08-21 9.68 9.78 9.61 9.64 -1.13% 148,574 143,978,183
2024-08-20 9.85 9.92 9.7 9.75 -0.81% 178,970 175,283,344
2024-08-19 9.82 9.92 9.75 9.83 +0.31% 152,964 150,179,624
2024-08-16 9.9 9.9 9.79 9.8 -0.61% 99,788 98,051,908
2024-08-15 9.8 9.92 9.74 9.86 +0.1% 169,679 167,052,221
2024-08-14 10.01 10.01 9.85 9.85 -1.4% 106,457 105,390,775
2024-08-13 9.91 10.05 9.91 9.99 +0.6% 164,737 164,185,392
2024-08-12 9.8 9.99 9.76 9.93 +0.3% 171,872 170,387,619
2024-08-09 9.96 10.02 9.84 9.9 -0.7% 157,418 156,400,796
2024-08-08 9.81 10.09 9.81 9.97 +1.42% 267,926 267,394,949
2024-08-07 9.82 9.9 9.79 9.83 0% 127,335 125,435,109
2024-08-06 9.63 9.85 9.59 9.83 +2.72% 181,457 177,227,396
2024-08-05 9.54 9.78 9.53 9.57 +0.42% 164,643 159,083,390
2024-08-02 9.48 9.68 9.45 9.53 +0.11% 130,519 125,367,507
2024-08-01 9.52 9.58 9.39 9.52 +0.95% 190,831 181,020,479
2024-07-31 9.3 9.51 9.2 9.43 +2.17% 182,527 171,962,506
2024-07-30 9.26 9.27 9.13 9.23 -0.11% 115,787 106,447,326
2024-07-29 9.27 9.36 9.2 9.24 -0.75% 165,207 153,488,518
2024-07-26 9.26 9.41 9.24 9.31 +0.98% 136,859 127,642,010
2024-07-25 9.26 9.31 9.16 9.22 -1.07% 171,985 158,500,618
2024-07-24 9.54 9.57 9.28 9.32 -2.82% 205,456 192,887,690
2024-07-23 9.72 9.81 9.54 9.59 -1.34% 160,070 155,248,101
2024-07-22 9.77 9.87 9.7 9.72 -0.31% 168,862 165,000,423
2024-07-19 9.63 9.79 9.58 9.75 +1.25% 163,023 158,579,375
2024-07-18 9.75 9.8 9.59 9.63 -1.73% 212,403 205,787,489
2024-07-17 9.74 9.87 9.7 9.8 +0.2% 166,974 163,642,746
2024-07-16 9.73 9.85 9.68 9.78 +0.51% 265,174 258,612,523
2024-07-15 9.61 9.78 9.52 9.73 +2.1% 347,976 337,452,180
2024-07-12 9.6 9.7 9.37 9.53 +6.84% 617,340 588,051,697
2024-07-11 8.59 8.93 8.57 8.92 +5.56% 253,321 222,567,209
2024-07-10 8.32 8.52 8.28 8.45 +1.44% 132,110 111,666,900
2024-07-09 8.21 8.38 8.1 8.33 +0.85% 170,448 140,494,741
2024-07-08 8.47 8.53 8.21 8.26 -2.82% 159,550 132,453,097
2024-07-05 8.48 8.55 8.36 8.5 +0.24% 126,176 106,443,684
2024-07-04 8.7 8.75 8.45 8.48 -2.53% 204,820 175,484,357
2024-07-03 8.77 8.91 8.7 8.7 -0.8% 162,507 142,930,060
2024-07-02 8.81 8.87 8.73 8.77 -0.57% 170,422 149,961,378
2024-07-01 8.72 8.87 8.69 8.82 -0.11% 153,158 134,261,056
2024-06-28 8.86 8.99 8.82 8.83 -0.9% 106,655 94,889,952
2024-06-27 9.02 9.03 8.86 8.91 -1.66% 158,876 141,570,589
2024-06-26 8.97 9.1 8.92 9.06 +0.55% 142,253 128,082,257
2024-06-25 8.9 9.16 8.9 9.01 +1.24% 175,020 158,203,708
2024-06-24 9.01 9.03 8.81 8.9 -1.66% 156,933 139,763,137
2024-06-21 9.07 9.19 9.02 9.05 -0.22% 137,782 125,239,147
2024-06-20 9.21 9.26 9.02 9.07 -1.73% 184,143 167,586,597
2024-06-19 9.45 9.46 9.21 9.23 -2.33% 248,425 231,183,233
2024-06-18 9.54 9.58 9.42 9.45 -0.94% 133,596 126,633,739
2024-06-17 9.62 9.68 9.45 9.54 -1.65% 142,369 135,880,086
2024-06-14 9.51 9.74 9.5 9.7 +1.15% 200,834 193,722,162
2024-06-13 9.62 9.65 9.42 9.59 -0.83% 184,171 175,415,575
2024-06-12 9.82 9.92 9.54 9.67 -2.42% 281,692 274,103,604
2024-06-11 9.67 9.93 9.65 9.91 +2.06% 309,583 304,481,943
2024-06-07 9.47 9.73 9.42 9.71 +3.52% 271,147 261,246,284
2024-06-06 9.59 9.6 9.36 9.38 -1.78% 172,166 162,646,942
2024-06-05 9.6 9.72 9.53 9.55 -1.04% 156,925 151,208,610
2024-06-04 9.43 9.66 9.36 9.65 +2.33% 188,860 180,071,276
2024-06-03 9.37 9.56 9.29 9.43 +0.75% 203,716 191,989,198
2024-05-31 9.39 9.42 9.33 9.36 +0.21% 126,740 118,812,540
2024-05-30 9.58 9.6 9.29 9.34 -2.61% 267,195 250,558,435
2024-05-29 9.5 9.64 9.5 9.59 +0.42% 136,476 130,701,359
2024-05-28 9.72 9.72 9.5 9.55 -2.15% 208,634 200,091,973
2024-05-27 9.68 9.77 9.57 9.76 +1.14% 237,508 229,349,618
2024-05-24 9.75 9.82 9.61 9.65 -1.13% 205,502 199,038,865
2024-05-23 10.02 10.12 9.72 9.76 -3.08% 337,348 333,001,412
2024-05-22 10.07 10.08 9.96 10.07 +0.2% 195,216 195,704,899
2024-05-21 10.05 10.1 9.91 10.05 -0.1% 225,574 226,099,927
2024-05-20 10.28 10.34 10.01 10.06 -1.76% 314,341 318,497,934
2024-05-17 10.17 10.24 9.99 10.24 +0.69% 236,935 239,548,841
2024-05-16 10.31 10.42 10.15 10.17 -1.36% 244,189 249,654,580
2024-05-15 10.32 10.43 10.23 10.31 0% 228,599 236,356,463
2024-05-14 10.21 10.4 10.16 10.31 +1.28% 321,318 330,767,847
2024-05-13 10.11 10.2 10.02 10.18 +0.2% 206,048 209,024,233
2024-05-10 10.18 10.26 10.11 10.16 +0.2% 168,441 171,270,061
2024-05-09 9.99 10.22 9.95 10.14 +2.01% 257,992 260,723,861
2024-05-08 10.11 10.11 9.89 9.94 -1.68% 210,379 209,642,958
2024-05-07 10.1 10.2 10.05 10.11 -0.3% 207,519 210,180,103
2024-05-06 10.05 10.22 10.02 10.14 +2.53% 348,433 352,465,321
2024-04-30 9.86 10.07 9.77 9.89 +0.92% 303,353 301,248,058
2024-04-29 9.8 9.89 9.71 9.8 +0.31% 318,968 312,158,767
2024-04-26 9.52 9.84 9.52 9.77 +2.84% 397,441 386,992,558
2024-04-25 9.7 9.73 9.27 9.5 -1.25% 393,402 373,839,321
2024-04-24 9.8 9.83 9.37 9.62 -1.23% 396,178 376,604,153
2024-04-23 9.88 10.09 9.7 9.74 -1.91% 404,981 400,874,694
2024-04-22 9.78 10 9.65 9.93 +1.74% 373,175 368,210,128
2024-04-19 9.72 9.88 9.65 9.76 -0.1% 260,456 254,287,463
2024-04-18 9.64 9.97 9.55 9.77 +0.62% 447,616 437,992,598
2024-04-17 9.35 9.88 9.29 9.71 +4.41% 433,374 416,358,031
2024-04-16 9.6 9.64 9.08 9.3 -2.82% 493,737 459,089,284
2024-04-15 9.53 9.62 9.29 9.57 +0.84% 334,185 317,726,112
2024-04-12 9.44 9.74 9.43 9.49 -0.11% 319,848 306,194,205
2024-04-11 9.16 9.6 9.13 9.5 +2.93% 342,364 323,755,544
2024-04-10 9.3 9.37 9.16 9.23 -0.75% 170,985 158,433,525
2024-04-09 9.31 9.37 9.27 9.3 -0.53% 139,987 130,287,555
2024-04-08 9.4 9.43 9.28 9.35 -0.53% 169,682 158,796,108
2024-04-03 9.45 9.57 9.37 9.4 -0.63% 140,617 132,873,927
2024-04-02 9.42 9.5 9.33 9.46 0% 180,455 169,967,421
2024-04-01 9.27 9.47 9.25 9.46 +2.94% 234,166 219,871,271
2024-03-29 9.14 9.25 9.08 9.19 +0.11% 111,283 101,989,460
2024-03-28 9.08 9.29 9.03 9.18 +0.66% 165,824 152,646,345
2024-03-27 9.24 9.3 9.1 9.12 -1.51% 168,145 154,875,986
2024-03-26 9.02 9.3 9 9.26 +2.66% 229,630 211,784,665
2024-03-25 9.01 9.13 8.89 9.02 -0.22% 160,396 144,606,842
2024-03-22 9.22 9.28 9.03 9.04 -2.27% 140,486 127,869,448
2024-03-21 9.29 9.43 9.22 9.25 -0.22% 152,561 141,872,718
2024-03-20 9.31 9.33 9.23 9.27 -0.43% 123,978 114,981,915
2024-03-19 9.28 9.46 9.2 9.31 +0.11% 189,529 177,288,999
2024-03-18 9.16 9.31 9.11 9.3 +1.53% 198,702 183,293,851
2024-03-15 9.04 9.19 9 9.16 +1.44% 185,855 169,024,536
2024-03-14 9.15 9.26 8.99 9.03 -1.74% 243,997 222,196,650
2024-03-13 9.03 9.3 8.99 9.19 +1.55% 412,868 379,204,872
2024-03-12 8.74 9.12 8.68 9.05 +3.9% 475,590 425,663,109
2024-03-11 8.42 8.71 8.4 8.71 +3.94% 278,746 239,561,709
2024-03-08 8.39 8.44 8.25 8.38 -0.12% 162,449 135,477,244
2024-03-07 8.47 8.58 8.39 8.39 -0.94% 201,930 171,251,008
2024-03-06 8.45 8.52 8.35 8.47 +0.12% 161,918 136,762,183
2024-03-05 8.55 8.58 8.41 8.46 -1.51% 256,870 217,904,966
2024-03-04 8.68 8.7 8.52 8.59 -1.04% 142,695 122,481,093
2024-03-01 8.76 8.78 8.64 8.68 -0.91% 168,453 146,330,545
2024-02-29 8.52 8.76 8.5 8.76 +2.46% 207,417 179,838,454
2024-02-28 8.75 8.83 8.55 8.55 -2.51% 248,360 216,169,707
2024-02-27 8.67 8.77 8.6 8.77 +0.46% 209,649 181,680,199
2024-02-26 8.88 8.9 8.66 8.73 -2.13% 209,049 183,143,568
2024-02-23 8.87 8.98 8.81 8.92 +0.56% 211,947 188,389,353
2024-02-22 8.83 8.9 8.74 8.87 -0.22% 166,394 146,629,449
2024-02-21 8.64 9.06 8.55 8.89 +2.54% 275,703 244,349,769
2024-02-20 8.69 8.73 8.56 8.67 -0.91% 142,087 122,911,376
2024-02-19 9.03 9.03 8.65 8.75 -1.35% 276,792 243,919,038
2024-02-08 8.84 9.26 8.83 8.87 +1.26% 381,155 345,398,564
2024-02-07 8.4 8.77 8.33 8.76 +4.16% 372,249 320,905,890
2024-02-06 7.86 8.52 7.8 8.41 +6.86% 334,790 276,960,489
2024-02-05 7.95 8.18 7.65 7.87 -2.36% 222,084 174,848,204
2024-02-02 8.17 8.33 7.81 8.06 -1.1% 196,025 158,856,344
2024-02-01 8.15 8.34 8.03 8.15 0% 177,479 145,202,232
2024-01-31 8.27 8.38 8.13 8.15 -1.45% 198,390 163,059,495
2024-01-30 8.4 8.42 8.26 8.27 -2.13% 214,836 179,052,239
2024-01-29 8.27 8.58 8.27 8.45 +2.92% 327,086 276,602,607
2024-01-26 8.24 8.3 8.17 8.21 -0.48% 141,679 116,554,899
2024-01-25 7.84 8.25 7.78 8.25 +5.63% 240,972 194,294,836
2024-01-24 7.79 7.87 7.59 7.81 +0.39% 174,285 135,033,050
2024-01-23 7.74 7.87 7.61 7.78 -0.13% 218,826 169,797,938
2024-01-22 8.1 8.14 7.7 7.79 -5.12% 177,759 141,003,569
2024-01-19 8.15 8.25 8.1 8.21 0% 132,449 108,419,043
2024-01-18 8.2 8.27 7.98 8.21 -0.85% 182,098 147,387,653
2024-01-17 8.51 8.55 8.28 8.28 -2.36% 133,453 112,465,692
2024-01-16 8.4 8.5 8.35 8.48 +0.47% 126,438 106,594,871
2024-01-15 8.46 8.56 8.41 8.44 -0.47% 152,579 129,478,798
2024-01-12 8.42 8.68 8.39 8.48 +0.12% 186,767 159,483,296
2024-01-11 8.45 8.56 8.42 8.47 +0.24% 165,122 140,082,377
2024-01-10 8.36 8.49 8.26 8.45 +0.96% 131,107 110,178,351
2024-01-09 8.24 8.41 8.21 8.37 +1.33% 174,685 145,498,997
2024-01-08 8.47 8.52 8.25 8.26 -2.59% 188,179 156,744,851
2024-01-05 8.45 8.58 8.39 8.48 +0.24% 178,774 152,087,144
2024-01-04 8.7 8.71 8.4 8.46 -2.87% 274,658 233,419,328
2024-01-03 8.67 8.88 8.59 8.71 +0.69% 260,540 227,546,000
2024-01-02 8.59 8.73 8.51 8.65 +0.23% 351,353 303,681,826

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

хЫ╜цКХф╕нщ▓Б 600962

近期数据

хОжщЧищТиф╕Ъ 600549

近半年

хЫ╜чЭ┐чзСцКА 600562

2023年全年

хНОчСЮшВбф╗╜ 300626

近三个月

хжВщАЪшВбф╗╜ 603036

近期数据

хдкш╛░хЕЙ 300570

2022-2023两年

чвзц░┤ц║Р 300070

2022-2023两年

чВ╝чЯ│шИкчй║ 000697

2022-2023两年

ф╕нхЫ╜хдЦш┐Р 601598

近期数据

шАБхЗдчее 600612

近三个月

热门概念板块

半导体
AI人工智能
5G通信

ф╕нхЫ╜шБФщАЪ (600050)

近期数据
光伏产业

щАЪхиБшВбф╗╜ (600438)

2024年一季度
生物医药

хдНцШЯхМ╗шНп (600196)

近半年
军工

ф╕ншИкщлШчзС (600862)

近半年
云计算

ф╕нчзСхИЫш╛╛ (300496)

2024年至今
智能制造

чФихПЛч╜Сч╗Ь (600588)

近三个月

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