шЛ▒ц┤ЫхНО 000795

数据更新至:

添加到对比分析

11.03 +0.91%

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

11.03
+0.91% +0.1
10.87
开盘价
11.16
最高价
10.87
最低价
204,563
成交量
数据更新至: 2025-03-25

技术指标

11.38
MA5 (5日均线)
11.62
MA10 (10日均线)
11.82
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 10.87 11.16 10.87 11.03 +0.91% 204,563 225,516,637
2025-03-24 11.21 11.26 10.6 10.93 -3.27% 452,361 494,344,425
2025-03-21 11.77 11.77 11.27 11.3 -4.88% 638,468 731,434,589
2025-03-20 11.74 12.3 11.73 11.88 +1.02% 783,185 946,154,343
2025-03-19 11.75 11.96 11.51 11.76 -0.76% 497,861 581,122,921
2025-03-18 11.78 11.96 11.75 11.85 +0.77% 475,161 562,838,978
2025-03-17 11.78 11.85 11.62 11.76 0% 349,331 410,003,942
2025-03-14 11.8 11.88 11.56 11.76 +0.51% 475,103 557,683,013
2025-03-13 12.16 12.22 11.5 11.7 -4.41% 793,055 932,641,946
2025-03-12 12.39 12.63 12.21 12.24 -1.53% 858,572 1,059,805,501
2025-03-11 11.93 12.6 11.81 12.43 +2.73% 1,048,709 1,292,568,759
2025-03-10 12.28 12.32 12.03 12.1 -3.12% 832,083 1,011,643,143
2025-03-07 11.86 12.97 11.84 12.49 +4.34% 1,605,597 1,975,229,021
2025-03-06 11.88 12.13 11.79 11.97 +0.25% 943,896 1,128,128,126
2025-03-05 12.19 12.24 11.72 11.94 -2.69% 951,086 1,133,380,843
2025-03-04 12.01 12.38 11.84 12.27 +1.15% 1,345,438 1,632,407,946
2025-03-03 11.28 12.38 11.26 12.13 +7.54% 1,507,227 1,798,732,288
2025-02-28 11.54 11.84 11.26 11.28 -4.08% 696,278 795,727,236
2025-02-27 11.95 12.18 11.5 11.76 -0.68% 981,817 1,162,936,548
2025-02-26 11.48 12.09 11.48 11.84 +2.6% 1,066,678 1,261,863,093
2025-02-25 11.42 11.76 11.38 11.54 -1.2% 635,395 736,407,950
2025-02-24 11.5 11.85 11.37 11.68 +1.65% 841,925 983,758,299
2025-02-21 11.46 11.6 11.33 11.49 -0.78% 644,849 738,710,579
2025-02-20 11.7 11.89 11.43 11.58 +0.17% 947,941 1,107,391,961
2025-02-19 10.88 11.56 10.85 11.56 +5.96% 906,159 1,026,589,373
2025-02-18 11.37 11.5 10.91 10.91 -4.05% 711,972 796,574,182
2025-02-17 11.16 11.44 11.15 11.37 +1.34% 469,336 531,475,347
2025-02-14 11.37 11.55 11.16 11.22 -1.41% 515,038 582,077,267
2025-02-13 11.84 11.92 11.38 11.38 -4.53% 818,464 948,533,176
2025-02-12 11.84 12.01 11.78 11.92 +0.08% 615,628 731,503,990
2025-02-11 12.15 12.16 11.84 11.91 -1.98% 657,642 784,620,160
2025-02-10 12.08 12.17 11.88 12.15 -0.33% 849,916 1,022,347,601
2025-02-07 12.2 12.38 11.91 12.19 -1.14% 1,373,881 1,673,306,825
2025-02-06 11.73 12.36 11.71 12.33 +5.2% 1,443,895 1,750,903,956
2025-02-05 11.17 12.06 11.01 11.72 +6.93% 1,205,102 1,403,424,484
2025-01-27 11.69 11.74 10.96 10.96 -6.24% 794,127 892,548,752
2025-01-24 11.25 11.77 11.15 11.69 +3% 955,212 1,099,311,615
2025-01-23 11.48 11.84 11.35 11.35 -0.26% 1,071,722 1,243,858,571
2025-01-22 11.45 11.66 11.28 11.38 -1.04% 840,908 964,466,546
2025-01-21 11.85 11.89 11.15 11.5 -3.77% 1,341,703 1,534,812,960
2025-01-20 11.8 12.27 11.8 11.95 -0.91% 1,122,302 1,343,351,985
2025-01-17 12.18 12.67 11.78 12.06 -2.58% 1,617,917 1,978,248,231
2025-01-16 12.5 13.09 12.35 12.38 -4.84% 2,215,326 2,804,556,364
2025-01-15 11.61 13.01 11.37 13.01 +9.97% 2,791,005 3,476,834,216
2025-01-14 11.1 12.35 10.96 11.83 +5.06% 1,803,541 2,091,958,708
2025-01-13 10.83 11.5 10.76 11.26 +0.63% 1,449,886 1,629,174,520
2025-01-10 10.8 11.46 10.45 11.19 +2.47% 2,052,330 2,250,742,566
2025-01-09 10.13 11.13 10.13 10.92 +7.91% 1,815,584 1,976,391,537
2025-01-08 10.22 10.35 9.63 10.12 -3.16% 867,774 866,851,469
2025-01-07 10.2 10.65 10.14 10.45 +0.48% 1,038,754 1,079,856,372
2025-01-06 9.74 10.48 9.38 10.4 +5.91% 1,229,802 1,232,754,348
2025-01-03 9.6 10.43 9.37 9.82 +3.59% 1,140,773 1,143,045,539
2025-01-02 9.7 9.89 9.34 9.48 -2.57% 369,245 355,286,535
2024-12-31 10.16 10.21 9.72 9.73 -4.23% 400,540 396,961,407
2024-12-30 10.25 10.34 10.07 10.16 -1.84% 310,287 315,490,466
2024-12-27 10.3 10.55 10.22 10.35 +0.29% 428,421 445,775,357
2024-12-26 10.11 10.49 10.1 10.32 +2.08% 419,239 432,442,619
2024-12-25 10.23 10.36 10.04 10.11 -0.88% 381,282 387,834,602
2024-12-24 10.12 10.25 10.05 10.2 +0.69% 264,550 268,473,004
2024-12-23 10.52 10.6 10.03 10.13 -4.07% 479,169 491,104,412
2024-12-20 10.45 10.68 10.45 10.56 +1.05% 398,682 422,075,057
2024-12-19 10.55 10.63 10.29 10.45 -2.52% 473,010 493,831,946
2024-12-18 10.6 10.84 10.43 10.72 +2.29% 548,466 586,214,226
2024-12-17 10.6 10.88 10.45 10.48 -1.6% 598,947 640,735,778
2024-12-16 10.95 10.95 10.54 10.65 -4.74% 893,389 957,797,741
2024-12-13 11.53 11.73 11.15 11.18 -3.79% 767,945 880,963,848
2024-12-12 11.86 11.87 11.45 11.62 -2.19% 759,096 880,576,866
2024-12-11 11.61 11.92 11.44 11.88 +0.85% 716,984 841,971,865
2024-12-10 12.24 12.31 11.78 11.78 -1.59% 1,020,670 1,225,174,149
2024-12-09 11.65 12.3 11.64 11.97 0% 949,446 1,140,944,667
2024-12-06 12.34 12.43 11.8 11.97 -5.97% 1,556,384 1,881,155,377
2024-12-05 12.54 13.18 12.12 12.73 +1.52% 2,398,298 3,021,560,326
2024-12-04 11.55 12.54 11.1 12.54 +10% 2,211,768 2,641,432,254
2024-12-03 11 12.01 10.9 11.4 +3.64% 1,605,042 1,836,299,746
2024-12-02 10.37 11.26 10.37 11 +5.57% 1,225,561 1,316,128,205
2024-11-29 10.22 10.55 10.05 10.42 +2.06% 978,363 1,011,069,167
2024-11-28 10.41 10.65 10.18 10.21 -2.58% 978,022 1,018,069,627
2024-11-27 10.4 10.8 9.95 10.48 -3.05% 1,280,681 1,315,865,518
2024-11-26 11.72 11.99 10.81 10.81 -9.99% 1,505,308 1,696,356,293
2024-11-25 11.2 12.48 11.2 12.01 +0.25% 2,183,518 2,597,462,742
2024-11-22 10.65 11.98 10.4 11.98 +10.01% 2,531,444 2,869,537,870
2024-11-21 10.86 11.28 10.53 10.89 -0.37% 1,418,899 1,540,411,303
2024-11-20 10.29 11.1 10.11 10.93 +6.12% 1,616,851 1,729,903,856
2024-11-19 9.98 10.33 9.86 10.3 +4.67% 1,191,700 1,201,771,849
2024-11-18 10.5 10.6 9.7 9.84 -8.29% 1,450,003 1,469,072,838
2024-11-15 10.84 11.25 10.73 10.73 -9.98% 1,825,803 1,981,888,343
2024-11-14 12.5 12.74 11.92 11.92 -9.97% 1,005,374 1,214,818,226
2024-11-13 15.35 15.88 13.24 13.24 -9.99% 2,672,767 3,719,970,856
2024-11-12 12.88 14.71 12.88 14.71 +10.02% 2,971,773 4,271,036,858
2024-11-11 12.42 14.6 12.42 13.37 +0.75% 3,178,303 4,394,102,091
2024-11-08 12 13.27 11.66 13.27 +10.03% 3,257,087 4,202,607,662
2024-11-07 12.06 12.06 11.89 12.06 +10.04% 2,220,970 2,677,434,856
2024-11-06 10.96 10.96 10.96 10.96 +10.04% 57,577 63,104,173
2024-11-05 9.96 9.96 9.96 9.96 +10.06% 115,724 115,260,905
2024-11-04 9.05 9.05 9.05 9.05 +9.96% 130,042 117,687,793
2024-11-01 8.23 8.23 8.23 8.23 +10.03% 119,357 98,230,827
2024-10-31 6.76 7.48 6.7 7.48 +10% 551,405 393,041,992
2024-10-30 6.75 6.92 6.65 6.8 +1.49% 479,983 325,211,962
2024-10-29 6.8 6.86 6.65 6.7 -1.62% 383,437 258,829,012
2024-10-28 6.72 6.83 6.58 6.81 +2.87% 413,386 278,208,146
2024-10-25 6.44 6.67 6.42 6.62 +2.8% 320,491 209,720,949
2024-10-24 6.41 6.5 6.37 6.44 -0.62% 166,874 107,175,756
2024-10-23 6.33 6.54 6.31 6.48 +1.89% 308,440 199,162,306
2024-10-22 6.4 6.6 6.32 6.36 +0.95% 389,595 250,455,391
2024-10-21 6.21 6.33 6.14 6.3 +2.27% 259,733 162,461,199
2024-10-18 6.01 6.25 5.98 6.16 +2.33% 195,042 119,427,595
2024-10-17 6.08 6.18 6.01 6.02 -1.15% 128,387 78,051,681
2024-10-16 6.03 6.17 6.02 6.09 -0.16% 132,398 80,705,011
2024-10-15 6.22 6.29 6.09 6.1 -2.4% 160,253 99,110,392
2024-10-14 6.06 6.27 6.03 6.25 +3.14% 183,451 112,705,581
2024-10-11 6.3 6.32 5.99 6.06 -3.5% 189,292 115,642,379
2024-10-10 6.39 6.52 6.22 6.28 -1.26% 247,287 157,546,212
2024-10-09 6.7 6.75 6.32 6.36 -6.88% 316,709 206,806,852
2024-10-08 7.07 7.08 6.52 6.83 +6.06% 483,002 329,368,402
2024-09-30 6.12 6.47 6.05 6.44 +8.97% 374,827 235,836,496
2024-09-27 5.78 6 5.78 5.91 +4.05% 186,932 109,791,022
2024-09-26 5.52 5.69 5.5 5.68 +2.9% 122,765 68,728,886
2024-09-25 5.53 5.68 5.49 5.52 +0.55% 121,346 67,862,588
2024-09-24 5.26 5.5 5.26 5.49 +4.37% 127,285 68,742,153
2024-09-23 5.27 5.31 5.21 5.26 +0.19% 55,764 29,343,432
2024-09-20 5.3 5.3 5.2 5.25 -0.57% 57,151 30,014,898
2024-09-19 5.16 5.3 5.08 5.28 +2.52% 84,413 44,133,575
2024-09-18 5.2 5.23 5.06 5.15 -0.96% 50,756 26,012,076
2024-09-13 5.27 5.3 5.2 5.2 -1.14% 57,552 30,119,556
2024-09-12 5.29 5.36 5.25 5.26 -0.38% 51,532 27,273,641
2024-09-11 5.25 5.31 5.22 5.28 +0.19% 58,710 30,938,235
2024-09-10 5.26 5.29 5.15 5.27 +0.76% 77,187 40,270,970
2024-09-09 5.25 5.3 5.19 5.23 -0.57% 60,116 31,527,870
2024-09-06 5.39 5.41 5.26 5.26 -2.41% 86,268 45,838,323
2024-09-05 5.38 5.45 5.36 5.39 +0.19% 74,282 40,143,044
2024-09-04 5.43 5.46 5.36 5.38 -0.92% 75,560 40,814,795
2024-09-03 5.41 5.53 5.39 5.43 +0.37% 84,670 46,195,503
2024-09-02 5.52 5.54 5.41 5.41 -2.17% 85,167 46,581,498
2024-08-30 5.44 5.59 5.42 5.53 +1.28% 87,730 48,544,512
2024-08-29 5.32 5.48 5.32 5.46 +1.68% 65,626 35,567,996
2024-08-28 5.31 5.42 5.31 5.37 +0.19% 61,629 33,136,784
2024-08-27 5.44 5.48 5.32 5.36 -2.01% 68,754 36,887,579
2024-08-26 5.35 5.51 5.35 5.47 +1.67% 91,043 49,727,436
2024-08-23 5.37 5.39 5.3 5.38 0% 60,540 32,363,777
2024-08-22 5.45 5.47 5.35 5.38 -0.92% 68,055 36,760,017
2024-08-21 5.42 5.48 5.41 5.43 0% 76,118 41,459,136
2024-08-20 5.56 5.59 5.42 5.43 -2.69% 87,529 48,022,025
2024-08-19 5.52 5.65 5.51 5.58 +1.27% 121,819 67,909,491
2024-08-16 5.66 5.66 5.51 5.51 -1.61% 79,999 44,625,610
2024-08-15 5.53 5.66 5.5 5.6 +1.08% 62,907 35,159,491
2024-08-14 5.59 5.62 5.53 5.54 -1.25% 58,590 32,580,400
2024-08-13 5.58 5.62 5.51 5.61 +0.9% 49,917 27,805,985
2024-08-12 5.52 5.59 5.51 5.56 +0.36% 68,128 37,814,329
2024-08-09 5.59 5.63 5.54 5.54 -0.36% 63,933 35,684,751
2024-08-08 5.57 5.6 5.48 5.56 -0.54% 67,290 37,272,330
2024-08-07 5.58 5.66 5.56 5.59 -0.53% 66,194 37,156,828
2024-08-06 5.64 5.71 5.55 5.62 +0.54% 78,132 43,956,758
2024-08-05 5.7 5.77 5.58 5.59 -2.27% 93,955 53,342,164
2024-08-02 5.77 5.81 5.71 5.72 -1.21% 75,121 43,233,116
2024-08-01 5.82 5.86 5.76 5.79 -0.17% 115,091 66,895,344
2024-07-31 5.6 5.8 5.53 5.8 +4.32% 130,643 74,691,706
2024-07-30 5.5 5.58 5.46 5.56 +0.54% 66,520 36,844,382
2024-07-29 5.53 5.58 5.48 5.53 +0.55% 79,542 43,963,278
2024-07-26 5.39 5.53 5.37 5.5 +2.23% 87,620 48,103,564
2024-07-25 5.35 5.44 5.3 5.38 +0.56% 58,642 31,449,162
2024-07-24 5.43 5.48 5.32 5.35 -1.65% 85,832 46,152,596
2024-07-23 5.62 5.65 5.43 5.44 -3.89% 84,646 46,840,681
2024-07-22 5.65 5.74 5.62 5.66 -0.53% 72,894 41,319,929
2024-07-19 5.66 5.72 5.57 5.69 +0.18% 82,857 46,833,330
2024-07-18 5.65 5.7 5.58 5.68 0% 82,660 46,568,644
2024-07-17 5.71 5.77 5.64 5.68 -1.05% 86,831 49,390,894
2024-07-16 5.78 5.81 5.7 5.74 -0.69% 123,448 70,808,712
2024-07-15 5.81 5.89 5.71 5.78 +1.58% 195,854 113,470,277
2024-07-12 5.65 5.7 5.61 5.69 +0.89% 99,875 56,507,013
2024-07-11 5.5 5.64 5.5 5.64 +3.87% 117,299 65,610,004
2024-07-10 5.49 5.55 5.42 5.43 -1.27% 88,562 48,628,120
2024-07-09 5.34 5.52 5.26 5.5 +2.61% 113,795 61,335,800
2024-07-08 5.47 5.53 5.35 5.36 -3.07% 119,079 64,400,411
2024-07-05 5.38 5.56 5.28 5.53 +2.79% 120,677 65,803,325
2024-07-04 5.56 5.59 5.35 5.38 -2.71% 121,437 66,309,726
2024-07-03 5.46 5.58 5.45 5.53 +0.55% 158,145 87,375,300
2024-07-02 5.67 5.73 5.47 5.5 -3.85% 302,215 167,681,856
2024-07-01 5.81 6.09 5.69 5.72 +3.25% 362,446 211,242,768
2024-06-28 5.45 5.64 5.4 5.54 +2.03% 90,370 50,314,921
2024-06-27 5.64 5.65 5.41 5.43 -3.55% 87,614 48,269,582
2024-06-26 5.39 5.64 5.33 5.63 +4.45% 86,998 47,844,650
2024-06-25 5.32 5.46 5.32 5.39 +1.13% 76,910 41,437,921
2024-06-24 5.53 5.54 5.3 5.33 -3.96% 92,055 49,563,024
2024-06-21 5.59 5.63 5.54 5.55 -0.72% 52,362 29,167,373
2024-06-20 5.73 5.75 5.57 5.59 -2.1% 70,440 39,663,972
2024-06-19 5.74 5.81 5.67 5.71 -0.87% 58,442 33,470,453
2024-06-18 5.71 5.78 5.64 5.76 +1.77% 74,028 42,441,907
2024-06-17 5.68 5.74 5.64 5.66 -0.88% 56,808 32,342,397
2024-06-14 5.6 5.73 5.6 5.71 +0.88% 59,902 33,950,914
2024-06-13 5.74 5.74 5.6 5.66 -1.22% 65,992 37,359,845
2024-06-12 5.7 5.8 5.67 5.73 +0.35% 73,117 42,124,774
2024-06-11 5.67 5.76 5.58 5.71 +0.35% 69,440 39,292,853
2024-06-07 5.67 5.72 5.61 5.69 +1.61% 77,213 43,776,558
2024-06-06 5.77 5.85 5.55 5.6 -2.61% 123,044 69,644,980
2024-06-05 5.85 5.89 5.75 5.75 -2.54% 73,756 42,876,460
2024-06-04 5.94 5.94 5.8 5.9 -0.17% 73,259 42,875,336
2024-06-03 6.02 6.05 5.84 5.91 -1.66% 113,314 67,035,075
2024-05-31 6.04 6.07 6 6.01 -0.5% 67,299 40,613,265
2024-05-30 6.13 6.16 6.03 6.04 -1.31% 95,836 58,343,562
2024-05-29 5.93 6.17 5.93 6.12 +2.68% 149,879 91,302,835
2024-05-28 5.98 6.07 5.94 5.96 -0.17% 88,559 53,159,742
2024-05-27 5.96 5.98 5.84 5.97 +1.02% 79,269 46,738,844
2024-05-24 5.98 6.01 5.9 5.91 -1.01% 73,932 43,975,155
2024-05-23 6.11 6.13 5.95 5.97 -2.61% 101,136 60,709,745
2024-05-22 6.18 6.21 6.12 6.13 -0.49% 70,729 43,540,728
2024-05-21 6.27 6.3 6.12 6.16 -1.75% 80,219 49,563,009
2024-05-20 6.23 6.29 6.2 6.27 +0.8% 114,257 71,525,332
2024-05-17 6.11 6.22 6.07 6.22 +1.97% 91,520 56,104,721
2024-05-16 6.14 6.23 6.09 6.1 -1.13% 85,869 52,792,398
2024-05-15 6.2 6.27 6.14 6.17 -0.8% 91,790 56,928,033
2024-05-14 6.19 6.29 6.17 6.22 +0.16% 86,742 53,937,948
2024-05-13 6.2 6.28 6.12 6.21 -0.8% 115,519 71,783,794
2024-05-10 6.34 6.36 6.21 6.26 -0.95% 91,515 57,270,014
2024-05-09 6.19 6.33 6.19 6.32 +2.1% 131,038 82,545,760
2024-05-08 6.22 6.26 6.18 6.19 -1.12% 103,243 64,155,941
2024-05-07 6.26 6.34 6.24 6.26 -0.32% 141,619 88,893,130
2024-05-06 6.26 6.32 6.2 6.28 +1.29% 152,400 95,562,589
2024-04-30 6.2 6.29 6.15 6.2 +0.16% 152,252 94,543,644
2024-04-29 6.04 6.21 6.04 6.19 +1.48% 212,315 130,620,146
2024-04-26 6.08 6.15 6.05 6.1 -0.65% 225,075 137,118,019
2024-04-25 5.99 6.24 5.95 6.14 +1.66% 258,499 157,884,785
2024-04-24 5.84 6.05 5.81 6.04 +3.42% 159,795 95,028,876
2024-04-23 5.94 5.98 5.82 5.84 -1.85% 159,047 93,644,938
2024-04-22 5.93 6.14 5.93 5.95 +2.94% 260,375 156,696,667
2024-04-19 5.77 5.93 5.71 5.78 -0.52% 115,696 67,066,740
2024-04-18 5.8 5.85 5.68 5.81 0% 99,932 57,847,764
2024-04-17 5.56 5.82 5.56 5.81 +5.06% 143,342 82,406,579
2024-04-16 5.8 5.85 5.5 5.53 -5.15% 171,337 96,696,088
2024-04-15 5.97 6.01 5.65 5.83 -2.02% 154,481 89,800,402
2024-04-12 6.01 6.06 5.95 5.95 -1% 103,942 62,272,799
2024-04-11 5.98 6.11 5.91 6.01 -0.33% 126,962 76,428,100
2024-04-10 6.06 6.13 5.98 6.03 -1.47% 176,219 106,486,329
2024-04-09 5.85 6.24 5.81 6.12 +3.38% 272,279 165,618,581
2024-04-08 6 6.14 5.91 5.92 -1.33% 226,491 136,717,531
2024-04-03 5.91 6.08 5.85 6 +1.52% 245,144 146,854,290
2024-04-02 5.8 5.92 5.77 5.91 +2.43% 167,632 98,372,269
2024-04-01 5.73 5.8 5.72 5.77 +1.05% 91,493 52,793,709
2024-03-29 5.59 5.71 5.57 5.71 +2.7% 97,299 55,080,852
2024-03-28 5.44 5.64 5.43 5.56 +2.58% 105,720 58,726,201
2024-03-27 5.58 5.6 5.41 5.42 -2.69% 78,259 43,196,400
2024-03-26 5.57 5.62 5.47 5.57 -0.18% 94,166 52,222,428
2024-03-25 5.68 5.73 5.56 5.58 -1.59% 95,657 54,050,780
2024-03-22 5.8 5.82 5.65 5.67 -2.07% 136,769 78,126,376
2024-03-21 5.75 5.82 5.7 5.79 +0.87% 119,942 69,128,174
2024-03-20 5.72 5.78 5.7 5.74 0% 95,293 54,605,733
2024-03-19 5.72 5.84 5.7 5.74 0% 135,587 78,156,737
2024-03-18 5.66 5.74 5.63 5.74 +1.95% 158,502 90,127,751
2024-03-15 5.41 5.63 5.41 5.63 +3.3% 172,024 95,371,858
2024-03-14 5.46 5.54 5.4 5.45 -0.37% 95,764 52,444,753
2024-03-13 5.45 5.51 5.41 5.47 +0.37% 111,041 60,596,385
2024-03-12 5.45 5.48 5.37 5.45 -0.37% 114,141 61,913,483
2024-03-11 5.37 5.49 5.36 5.47 +1.67% 137,384 74,869,877
2024-03-08 5.29 5.39 5.26 5.38 +0.75% 118,882 63,391,671
2024-03-07 5.27 5.54 5.27 5.34 +1.33% 226,013 122,261,064
2024-03-06 5.2 5.33 5.18 5.27 +0.76% 91,799 48,259,655
2024-03-05 5.25 5.42 5.22 5.23 -0.95% 138,400 73,191,628
2024-03-04 5.35 5.38 5.21 5.28 -0.75% 87,734 46,221,558
2024-03-01 5.28 5.33 5.23 5.32 +0.76% 109,607 57,980,807
2024-02-29 5.03 5.28 5.03 5.28 +3.53% 141,532 73,473,228
2024-02-28 5.44 5.59 5.07 5.1 -5.56% 230,507 124,042,523
2024-02-27 5.26 5.4 5.22 5.4 +2.27% 172,021 91,976,724
2024-02-26 5.15 5.39 5.15 5.28 +3.13% 203,972 107,620,197
2024-02-23 5.06 5.13 5.03 5.12 +1.19% 156,120 79,422,200
2024-02-22 5.04 5.07 4.98 5.06 +0.4% 121,379 61,080,458
2024-02-21 4.88 5.12 4.85 5.04 +2.02% 177,699 89,387,111
2024-02-20 4.95 4.99 4.87 4.94 -1.2% 164,504 80,842,664
2024-02-19 4.85 5.1 4.83 5 -1.77% 302,135 150,520,892
2024-02-08 5.19 5.28 5.03 5.09 +6.04% 418,915 215,680,992
2024-02-07 4.36 4.8 4.36 4.8 +10.09% 137,023 63,756,201
2024-02-06 4.01 4.47 3.94 4.36 +7.13% 167,734 70,574,558
2024-02-05 4.38 4.4 3.99 4.07 -7.92% 177,589 73,560,317
2024-02-02 4.68 4.77 4.24 4.42 -5.56% 134,161 60,123,426
2024-02-01 4.75 4.8 4.6 4.68 -2.09% 87,428 41,116,204
2024-01-31 5.03 5.04 4.76 4.78 -4.78% 111,025 54,287,763
2024-01-30 5.21 5.22 5.01 5.02 -3.83% 74,647 38,251,804
2024-01-29 5.34 5.35 5.17 5.22 -1.51% 83,791 44,002,305
2024-01-26 5.33 5.39 5.3 5.3 -0.75% 74,782 39,962,956
2024-01-25 5.16 5.34 5.13 5.34 +3.89% 105,412 55,447,614
2024-01-24 5.04 5.16 4.94 5.14 +2.39% 103,859 52,500,940
2024-01-23 4.98 5.04 4.88 5.02 +0.4% 101,516 50,503,916
2024-01-22 5.14 5.36 4.94 5 -7.41% 161,897 83,231,692
2024-01-19 5.45 5.5 5.39 5.4 -0.92% 56,462 30,683,256
2024-01-18 5.54 5.56 5.28 5.45 -2.5% 129,624 70,132,042
2024-01-17 5.73 5.74 5.57 5.59 -2.78% 74,763 42,259,257
2024-01-16 5.83 5.85 5.67 5.75 -1.37% 104,467 60,100,606
2024-01-15 5.87 5.9 5.82 5.83 -0.85% 65,109 38,098,833
2024-01-12 5.92 5.98 5.87 5.88 -0.84% 60,972 36,096,240
2024-01-11 5.82 5.94 5.78 5.93 +1.89% 92,070 54,015,274
2024-01-10 5.83 5.91 5.73 5.82 -0.51% 80,813 47,128,422
2024-01-09 5.83 5.95 5.81 5.85 +0.34% 86,833 50,966,134
2024-01-08 6.01 6.02 5.83 5.83 -3% 119,006 70,099,827
2024-01-05 6.12 6.2 5.98 6.01 -1.96% 116,406 70,753,955
2024-01-04 6.18 6.19 6.1 6.13 -0.81% 68,612 42,145,873
2024-01-03 6.23 6.26 6.12 6.18 -0.96% 88,159 54,536,208
2024-01-02 6.23 6.28 6.2 6.24 +0.16% 93,139 58,175,987

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

хНЧф║мхЕмчФи 000421

2022-2023两年

хпМхИЫч▓╛хпЖ 688409

近半年

цЭ░цЩочЙ╣ 688025

近期数据

хоЙхИйшВбф╗╜ 300218

2023年全年

ца╝чБ╡ц╖▒чЮ│ 688207

2024年至今

ш╡Ышп║хМ╗чЦЧ 688108

近半年

цЩ╢цЩишВбф╗╜ 688099

2024年一季度

цбРцШЖшВбф╗╜ 601233

2022-2023两年

STх╣┐чЙй 600603

近三个月

х░Цх│░щЫЖхЫв 600668

近期数据

热门概念板块

AI人工智能

щЧ╗ц│░чзСцКА (600745)

2022-2023两年
军工

шИкхПСхКихКЫ (600893)

近期数据
储能电池
芯片

хглхЕ░х╛о (600460)

近半年
云计算

ц╡╖щЗПцХ░цНо (603138)

近期数据
医疗器械

ф╣РцЩохМ╗чЦЧ (300003)

2022-2023两年
大数据

чзСхИЫф┐бцБп (300730)

2023年全年
智能制造

чФихПЛч╜Сч╗Ь (600588)

2023年全年

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