ф╕нхЫ╜цнжхд╖ 000797

数据更新至:

添加到对比分析

2.83 0.00%

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

2.83
0% 0
2.82
开盘价
2.85
最高价
2.8
最低价
124,863
成交量
数据更新至: 2025-03-25

技术指标

2.89
MA5 (5日均线)
2.93
MA10 (10日均线)
2.88
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 2.82 2.85 2.8 2.83 0% 124,863 35,238,150
2025-03-24 2.92 2.93 2.79 2.83 -3.08% 288,912 82,259,737
2025-03-21 2.93 2.95 2.89 2.92 -0.34% 225,769 65,913,540
2025-03-20 2.92 2.96 2.92 2.93 0% 216,849 63,696,762
2025-03-19 2.95 2.96 2.91 2.93 -1.35% 215,749 63,301,493
2025-03-18 3 3.01 2.95 2.97 -1.33% 268,152 79,578,590
2025-03-17 2.97 3.05 2.96 3.01 +1.35% 464,978 139,849,089
2025-03-14 2.95 2.98 2.92 2.97 +0.68% 373,734 110,475,507
2025-03-13 2.94 2.95 2.9 2.95 +0.68% 362,216 105,968,618
2025-03-12 3 3.02 2.92 2.93 -2.66% 473,964 139,811,775
2025-03-11 2.96 3.03 2.93 3.01 0% 510,390 151,893,482
2025-03-10 2.99 3.15 2.98 3.01 +2.03% 922,147 280,064,481
2025-03-07 2.91 3.03 2.89 2.95 +1.72% 1,133,299 335,049,632
2025-03-06 2.88 3 2.84 2.9 -2.36% 1,371,070 396,533,149
2025-03-05 2.7 2.97 2.64 2.97 +10% 1,371,682 394,502,649
2025-03-04 2.7 2.71 2.67 2.7 -0.37% 185,130 49,814,970
2025-03-03 2.69 2.74 2.68 2.71 +1.5% 281,524 76,297,066
2025-02-28 2.73 2.76 2.67 2.67 -2.55% 320,515 86,933,126
2025-02-27 2.72 2.77 2.7 2.74 +0.74% 274,978 75,237,546
2025-02-26 2.67 2.74 2.67 2.72 +1.87% 306,266 83,096,680
2025-02-25 2.68 2.72 2.66 2.67 -1.11% 241,231 64,808,172
2025-02-24 2.65 2.73 2.64 2.7 +1.5% 285,041 76,911,594
2025-02-21 2.67 2.69 2.63 2.66 -0.37% 211,760 56,195,664
2025-02-20 2.68 2.7 2.65 2.67 -0.74% 197,347 52,785,821
2025-02-19 2.68 2.7 2.66 2.69 +0.75% 210,632 56,357,463
2025-02-18 2.74 2.75 2.66 2.67 -2.55% 271,057 73,278,968
2025-02-17 2.73 2.78 2.68 2.74 +0.74% 373,812 102,140,601
2025-02-14 2.78 2.8 2.71 2.72 -2.51% 268,808 73,667,668
2025-02-13 2.77 2.83 2.76 2.79 +0.36% 390,357 109,382,329
2025-02-12 2.75 2.78 2.71 2.78 +1.83% 236,859 65,185,240
2025-02-11 2.79 2.8 2.71 2.73 -1.44% 217,581 59,574,213
2025-02-10 2.73 2.77 2.72 2.77 +1.84% 269,450 74,054,111
2025-02-07 2.67 2.74 2.66 2.72 +1.87% 346,940 94,096,766
2025-02-06 2.67 2.67 2.62 2.67 0% 242,287 64,284,912
2025-02-05 2.69 2.7 2.64 2.67 0% 121,323 32,392,196
2025-01-27 2.69 2.74 2.66 2.67 0% 172,203 46,420,645
2025-01-24 2.67 2.69 2.64 2.67 0% 161,989 43,180,277
2025-01-23 2.69 2.74 2.67 2.67 0% 230,989 62,521,772
2025-01-22 2.7 2.72 2.65 2.67 -2.2% 222,328 59,587,954
2025-01-21 2.75 2.82 2.72 2.73 -0.36% 374,218 103,594,107
2025-01-20 2.72 2.77 2.66 2.74 +0.74% 237,803 64,735,405
2025-01-17 2.68 2.75 2.66 2.72 +0.74% 233,867 63,389,484
2025-01-16 2.7 2.75 2.67 2.7 +0.37% 233,563 63,344,438
2025-01-15 2.66 2.7 2.63 2.69 +0.75% 203,823 54,437,534
2025-01-14 2.59 2.68 2.59 2.67 +3.09% 223,634 59,044,932
2025-01-13 2.55 2.59 2.51 2.59 +0.39% 161,560 41,294,881
2025-01-10 2.65 2.68 2.57 2.58 -2.64% 179,539 47,087,963
2025-01-09 2.64 2.68 2.62 2.65 0% 188,827 50,073,644
2025-01-08 2.64 2.66 2.58 2.65 0% 223,555 58,664,770
2025-01-07 2.62 2.66 2.6 2.65 +1.15% 195,404 51,400,189
2025-01-06 2.64 2.65 2.56 2.62 -0.38% 220,875 57,572,073
2025-01-03 2.74 2.76 2.62 2.63 -3.66% 315,313 84,349,539
2025-01-02 2.77 2.83 2.71 2.73 -1.44% 273,969 76,346,818
2024-12-31 2.83 2.87 2.76 2.77 -2.12% 236,998 66,708,790
2024-12-30 2.85 2.86 2.8 2.83 -1.39% 211,059 59,508,045
2024-12-27 2.83 2.9 2.81 2.87 +1.41% 257,293 73,877,879
2024-12-26 2.81 2.86 2.81 2.83 +0.35% 187,191 53,085,463
2024-12-25 2.88 2.89 2.78 2.82 -2.08% 283,290 79,926,651
2024-12-24 2.87 2.9 2.84 2.88 0% 329,127 94,492,647
2024-12-23 3.05 3.06 2.88 2.88 -5.57% 573,402 168,481,996
2024-12-20 3.06 3.09 3.03 3.05 -0.33% 278,644 85,330,540
2024-12-19 3.06 3.09 3.01 3.06 -1.61% 383,940 116,834,261
2024-12-18 3.15 3.17 3.09 3.11 -0.32% 316,435 98,861,476
2024-12-17 3.28 3.3 3.11 3.12 -5.17% 496,920 157,640,549
2024-12-16 3.27 3.37 3.26 3.29 +0.92% 525,235 173,618,826
2024-12-13 3.37 3.38 3.25 3.26 -4.12% 614,113 202,228,795
2024-12-12 3.31 3.43 3.28 3.4 +3.03% 846,366 285,304,074
2024-12-11 3.19 3.32 3.16 3.3 +3.45% 775,444 254,398,152
2024-12-10 3.3 3.34 3.18 3.19 +0.63% 698,537 227,198,272
2024-12-09 3.26 3.3 3.13 3.17 -3.06% 504,677 160,941,889
2024-12-06 3.18 3.28 3.17 3.27 +2.83% 529,970 172,022,026
2024-12-05 3.16 3.18 3.11 3.18 +0.63% 397,139 124,986,734
2024-12-04 3.26 3.28 3.14 3.16 -3.66% 494,928 158,886,277
2024-12-03 3.2 3.31 3.17 3.28 +2.18% 669,265 217,655,758
2024-12-02 3.1 3.23 3.08 3.21 +3.88% 666,864 211,484,780
2024-11-29 3.07 3.11 3.03 3.09 +0.32% 374,554 115,253,052
2024-11-28 3.01 3.12 3 3.08 +1.99% 555,798 170,969,373
2024-11-27 2.97 3.02 2.89 3.02 +1% 340,189 100,562,955
2024-11-26 2.99 3.04 2.98 2.99 -0.66% 322,080 96,733,837
2024-11-25 3.01 3.02 2.93 3.01 -0.33% 437,183 129,912,198
2024-11-22 3 3.18 2.99 3.02 +0.67% 756,055 233,007,359
2024-11-21 2.99 3.02 2.97 3 -0.33% 295,457 88,414,800
2024-11-20 2.95 3.03 2.93 3.01 +1.01% 352,575 105,357,722
2024-11-19 2.96 2.98 2.88 2.98 0% 439,677 128,731,874
2024-11-18 2.97 3.06 2.96 2.98 +1.36% 501,367 150,826,056
2024-11-15 3.02 3.04 2.94 2.94 -3.92% 555,327 166,282,643
2024-11-14 3.23 3.25 3.05 3.06 -3.16% 633,336 198,496,485
2024-11-13 3.13 3.21 3.09 3.16 +0.64% 530,143 166,707,563
2024-11-12 3.17 3.21 3.12 3.14 -1.26% 523,171 165,869,065
2024-11-11 3.24 3.29 3.13 3.18 -1.55% 671,844 213,726,512
2024-11-08 3.46 3.5 3.22 3.23 -4.72% 868,054 285,774,415
2024-11-07 3.19 3.39 3.16 3.39 +5.28% 952,211 316,052,871
2024-11-06 3.17 3.26 3.06 3.22 +2.22% 948,430 300,114,198
2024-11-05 3.01 3.17 3 3.15 +3.96% 809,388 252,928,573
2024-11-04 3.06 3.07 2.97 3.03 -0.33% 460,748 138,375,258
2024-11-01 3.12 3.16 3.03 3.04 -2.25% 573,957 176,829,077
2024-10-31 3.04 3.17 3 3.11 +1.63% 794,524 246,908,123
2024-10-30 2.99 3.11 2.99 3.06 +0.99% 575,584 175,715,564
2024-10-29 3.1 3.13 2.98 3.03 -4.72% 940,085 287,422,318
2024-10-28 3.07 3.18 3.06 3.18 +4.26% 565,731 177,932,584
2024-10-25 3.01 3.07 3 3.05 +1.67% 462,196 140,858,830
2024-10-24 2.98 3.04 2.96 3 0% 340,865 102,630,085
2024-10-23 3 3.03 2.97 3 0% 405,307 121,763,756
2024-10-22 2.96 3.01 2.95 3 +1.35% 359,482 107,326,968
2024-10-21 3 3 2.95 2.96 -1.33% 430,519 127,869,960
2024-10-18 2.95 3.03 2.88 3 +1.01% 514,296 152,334,260
2024-10-17 3.18 3.19 2.97 2.97 -6.6% 818,504 249,055,067
2024-10-16 3.02 3.18 3.02 3.18 +5.65% 860,516 269,062,818
2024-10-15 3.03 3.12 3 3.01 -2.9% 542,582 165,513,540
2024-10-14 3.07 3.11 3 3.1 +3.68% 674,562 206,811,709
2024-10-11 2.99 3.07 2.95 2.99 -0.66% 550,384 165,819,735
2024-10-10 2.91 3.12 2.86 3.01 +0.67% 737,056 219,187,795
2024-10-09 3.2 3.2 2.99 2.99 -9.94% 858,472 260,949,030
2024-10-08 3.66 3.7 3.09 3.32 -1.48% 1,452,326 495,686,820
2024-09-30 3.35 3.39 3.08 3.37 +8.01% 1,458,526 475,402,148
2024-09-27 3.05 3.13 2.96 3.12 +5.05% 928,027 281,306,506
2024-09-26 2.75 2.98 2.74 2.97 +7.61% 773,372 223,169,272
2024-09-25 2.74 2.92 2.73 2.76 +1.1% 601,595 170,870,057
2024-09-24 2.76 2.8 2.68 2.73 +1.49% 388,962 105,991,763
2024-09-23 2.68 2.74 2.65 2.69 -0.37% 369,963 99,841,242
2024-09-20 2.6 2.73 2.59 2.7 +2.66% 530,372 141,693,140
2024-09-19 2.57 2.67 2.55 2.63 +1.94% 428,608 112,747,826
2024-09-18 2.52 2.6 2.46 2.58 +2.38% 314,142 79,400,193
2024-09-13 2.48 2.54 2.47 2.52 +2.02% 210,676 53,044,641
2024-09-12 2.45 2.5 2.44 2.47 +0.41% 120,090 29,772,603
2024-09-11 2.48 2.49 2.44 2.46 -1.2% 124,512 30,633,894
2024-09-10 2.54 2.55 2.46 2.49 -1.58% 164,421 40,931,467
2024-09-09 2.53 2.55 2.48 2.53 +0.4% 143,278 36,145,657
2024-09-06 2.57 2.58 2.51 2.52 -2.33% 225,732 57,560,248
2024-09-05 2.55 2.6 2.55 2.58 +2.38% 266,571 68,589,944
2024-09-04 2.54 2.6 2.52 2.52 -1.18% 216,583 55,369,933
2024-09-03 2.54 2.58 2.51 2.55 +0.39% 244,994 62,332,030
2024-09-02 2.56 2.6 2.52 2.54 -0.78% 370,838 94,798,633
2024-08-30 2.46 2.67 2.46 2.56 +2.81% 573,389 146,940,771
2024-08-29 2.45 2.5 2.42 2.49 +1.63% 290,312 71,510,017
2024-08-28 2.38 2.56 2.38 2.45 +2.94% 350,417 86,306,585
2024-08-27 2.42 2.43 2.37 2.38 -1.65% 130,649 31,177,887
2024-08-26 2.39 2.43 2.36 2.42 +1.68% 130,779 31,479,413
2024-08-23 2.36 2.4 2.35 2.38 -0.83% 147,334 34,939,592
2024-08-22 2.41 2.46 2.39 2.4 -0.41% 201,340 48,916,959
2024-08-21 2.4 2.43 2.38 2.41 0% 118,618 28,514,011
2024-08-20 2.45 2.48 2.4 2.41 -1.63% 181,992 44,304,195
2024-08-19 2.48 2.5 2.45 2.45 -2% 201,167 49,765,520
2024-08-16 2.55 2.58 2.49 2.5 -1.96% 214,744 54,118,619
2024-08-15 2.5 2.56 2.46 2.55 +2% 226,299 57,105,075
2024-08-14 2.5 2.54 2.49 2.5 0% 153,111 38,517,250
2024-08-13 2.49 2.52 2.46 2.5 0% 155,313 38,676,330
2024-08-12 2.58 2.6 2.49 2.5 -3.47% 302,274 76,339,175
2024-08-09 2.53 2.68 2.53 2.59 +1.57% 491,189 128,495,621
2024-08-08 2.52 2.61 2.51 2.55 +1.59% 339,782 86,708,968
2024-08-07 2.53 2.53 2.49 2.51 -1.18% 170,671 42,821,668
2024-08-06 2.5 2.55 2.49 2.54 +2.01% 296,875 74,734,219
2024-08-05 2.51 2.56 2.48 2.49 -1.19% 289,875 73,083,200
2024-08-02 2.52 2.58 2.5 2.52 -0.4% 260,639 66,145,968
2024-08-01 2.55 2.56 2.5 2.53 -0.78% 283,423 71,631,871
2024-07-31 2.48 2.55 2.44 2.55 +2.82% 359,237 89,990,173
2024-07-30 2.4 2.5 2.39 2.48 +2.9% 321,358 78,832,762
2024-07-29 2.42 2.43 2.37 2.41 0% 195,532 46,961,062
2024-07-26 2.4 2.43 2.39 2.41 +0.84% 251,704 60,699,829
2024-07-25 2.4 2.45 2.36 2.39 -2.85% 418,323 100,520,564
2024-07-24 2.51 2.61 2.44 2.46 +1.23% 635,582 161,204,456
2024-07-23 2.41 2.5 2.4 2.43 +0.41% 297,052 72,914,918
2024-07-22 2.41 2.44 2.38 2.42 0% 171,736 41,402,407
2024-07-19 2.45 2.46 2.38 2.42 -1.63% 264,772 63,829,190
2024-07-18 2.45 2.48 2.41 2.46 -0.81% 250,693 61,192,525
2024-07-17 2.5 2.55 2.48 2.48 0% 324,658 81,673,439
2024-07-16 2.47 2.53 2.44 2.48 +0.4% 355,889 88,470,699
2024-07-15 2.51 2.54 2.45 2.47 -2.37% 493,433 122,420,227
2024-07-12 2.49 2.7 2.47 2.53 +1.61% 920,385 237,577,059
2024-07-11 2.41 2.49 2.39 2.49 +10.18% 543,179 133,415,977
2024-07-10 2.28 2.31 2.25 2.26 -1.74% 145,656 33,106,957
2024-07-09 2.29 2.31 2.23 2.3 +0.88% 171,000 38,860,292
2024-07-08 2.35 2.36 2.27 2.28 -3.8% 176,813 40,648,298
2024-07-05 2.36 2.39 2.33 2.37 +0.42% 164,774 38,928,366
2024-07-04 2.47 2.48 2.36 2.36 -4.45% 238,232 57,201,319
2024-07-03 2.44 2.51 2.42 2.47 +0.41% 220,195 54,520,326
2024-07-02 2.4 2.51 2.39 2.46 +1.65% 354,450 87,087,436
2024-07-01 2.32 2.42 2.32 2.42 +3.86% 310,137 73,948,698
2024-06-28 2.32 2.36 2.3 2.33 0% 168,074 39,223,230
2024-06-27 2.35 2.38 2.32 2.33 -0.85% 199,342 46,782,315
2024-06-26 2.31 2.35 2.28 2.35 +0.86% 186,949 43,246,188
2024-06-25 2.28 2.37 2.26 2.33 +2.19% 264,997 61,304,790
2024-06-24 2.32 2.32 2.26 2.28 -2.98% 198,959 45,558,092
2024-06-21 2.35 2.39 2.34 2.35 0% 126,154 29,780,116
2024-06-20 2.41 2.42 2.35 2.35 -2.89% 173,861 41,257,613
2024-06-19 2.42 2.46 2.41 2.42 0% 181,932 44,277,199
2024-06-18 2.44 2.46 2.42 2.42 -0.41% 151,912 36,956,993
2024-06-17 2.47 2.47 2.42 2.43 -2.02% 202,074 49,296,210
2024-06-14 2.41 2.51 2.39 2.48 +2.48% 335,687 82,730,548
2024-06-13 2.48 2.51 2.41 2.42 -1.63% 196,482 47,882,944
2024-06-12 2.43 2.48 2.42 2.46 +0.82% 160,919 39,524,059
2024-06-11 2.48 2.5 2.42 2.44 -1.61% 223,296 54,564,496
2024-06-07 2.44 2.49 2.43 2.48 +2.48% 307,981 75,918,291
2024-06-06 2.52 2.54 2.38 2.42 -4.35% 317,677 77,748,108
2024-06-05 2.63 2.65 2.52 2.53 -4.53% 344,197 88,132,714
2024-06-04 2.63 2.69 2.59 2.65 +0.76% 301,532 79,777,208
2024-06-03 2.69 2.7 2.61 2.63 -2.59% 231,179 61,050,386
2024-05-31 2.73 2.74 2.68 2.7 -1.1% 221,241 59,890,063
2024-05-30 2.75 2.76 2.71 2.73 -1.09% 271,402 74,189,570
2024-05-29 2.76 2.85 2.74 2.76 -0.36% 320,650 89,444,037
2024-05-28 2.84 2.85 2.72 2.77 -1.42% 403,082 111,381,520
2024-05-27 2.81 2.85 2.74 2.81 0% 316,625 88,079,882
2024-05-24 2.86 2.9 2.78 2.81 -2.77% 433,186 122,915,202
2024-05-23 2.9 2.96 2.82 2.89 -2.03% 621,771 179,407,176
2024-05-22 2.94 3.07 2.94 2.95 +0.68% 895,684 268,303,105
2024-05-21 2.9 2.98 2.88 2.93 0% 624,554 183,831,913
2024-05-20 3 3.01 2.91 2.93 -5.48% 978,342 288,840,732
2024-05-17 2.89 3.15 2.83 3.1 +8.01% 1,315,066 390,679,057
2024-05-16 2.75 2.92 2.75 2.87 +3.99% 876,867 250,984,772
2024-05-15 2.7 2.83 2.69 2.76 +1.85% 608,131 168,221,028
2024-05-14 2.68 2.74 2.66 2.71 +0.37% 365,627 98,633,356
2024-05-13 2.73 2.76 2.67 2.7 -1.82% 493,379 133,911,944
2024-05-10 2.65 2.82 2.64 2.75 +4.56% 859,513 235,205,873
2024-05-09 2.63 2.68 2.61 2.63 +0.77% 300,564 79,411,458
2024-05-08 2.69 2.69 2.6 2.61 -3.69% 355,304 93,436,005
2024-05-07 2.67 2.77 2.64 2.71 +0.37% 502,955 135,625,683
2024-05-06 2.78 2.84 2.68 2.7 0% 718,449 198,255,084
2024-04-30 2.78 2.82 2.67 2.7 0% 981,116 269,090,735
2024-04-29 2.44 2.7 2.43 2.7 +10.2% 783,344 205,050,240
2024-04-26 2.35 2.47 2.34 2.45 +3.81% 291,376 70,306,182
2024-04-25 2.32 2.38 2.31 2.36 +1.29% 187,172 44,151,779
2024-04-24 2.34 2.35 2.31 2.33 -0.85% 130,943 30,503,106
2024-04-23 2.34 2.37 2.33 2.35 +0.43% 120,204 28,230,502
2024-04-22 2.34 2.37 2.32 2.34 0% 150,267 35,303,494
2024-04-19 2.33 2.39 2.32 2.34 -0.43% 179,988 42,307,116
2024-04-18 2.39 2.4 2.35 2.35 -2.08% 181,495 43,105,023
2024-04-17 2.32 2.41 2.32 2.4 +3.45% 237,254 56,495,468
2024-04-16 2.4 2.4 2.3 2.32 -4.13% 269,332 63,029,687
2024-04-15 2.49 2.53 2.39 2.42 -3.2% 305,969 74,826,590
2024-04-12 2.55 2.59 2.5 2.5 -2.34% 147,725 37,473,495
2024-04-11 2.52 2.57 2.5 2.56 +0.39% 130,869 33,332,134
2024-04-10 2.59 2.6 2.54 2.55 -2.3% 179,087 45,904,337
2024-04-09 2.57 2.62 2.56 2.61 +1.56% 161,396 41,875,621
2024-04-08 2.59 2.63 2.56 2.57 -1.53% 212,914 55,141,723
2024-04-03 2.66 2.67 2.6 2.61 -2.61% 314,284 82,492,390
2024-04-02 2.65 2.72 2.64 2.68 +0.75% 319,961 85,897,475
2024-04-01 2.63 2.67 2.63 2.66 +0.76% 224,832 59,566,616
2024-03-29 2.67 2.68 2.62 2.64 -1.86% 290,038 76,585,224
2024-03-28 2.67 2.75 2.64 2.69 -0.74% 431,488 116,304,836
2024-03-27 2.71 2.88 2.62 2.71 -0.73% 722,377 197,075,258
2024-03-26 2.64 2.74 2.62 2.73 +3.41% 520,561 140,735,871
2024-03-25 2.64 2.73 2.6 2.64 +0.38% 411,377 109,815,291
2024-03-22 2.66 2.67 2.59 2.63 -1.5% 261,335 68,744,991
2024-03-21 2.66 2.72 2.65 2.67 +0.38% 274,378 73,610,548
2024-03-20 2.63 2.66 2.62 2.66 +1.14% 184,856 48,908,691
2024-03-19 2.64 2.68 2.63 2.63 -1.13% 211,531 56,085,841
2024-03-18 2.66 2.67 2.62 2.66 +0.38% 231,140 61,052,030
2024-03-15 2.62 2.65 2.6 2.65 +0.76% 218,228 57,358,048
2024-03-14 2.63 2.68 2.61 2.63 0% 256,962 67,903,986
2024-03-13 2.67 2.69 2.61 2.63 -2.95% 348,618 92,021,975
2024-03-12 2.61 2.75 2.58 2.71 +4.23% 614,807 164,293,940
2024-03-11 2.55 2.6 2.54 2.6 +1.96% 238,264 61,360,617
2024-03-08 2.57 2.59 2.51 2.55 -1.16% 220,553 56,114,628
2024-03-07 2.58 2.63 2.56 2.58 0% 253,629 65,729,738
2024-03-06 2.55 2.61 2.55 2.58 +0.39% 239,128 61,723,989
2024-03-05 2.6 2.63 2.54 2.57 -2.28% 327,805 84,515,792
2024-03-04 2.7 2.72 2.58 2.63 -2.59% 463,488 121,769,829
2024-03-01 2.75 2.78 2.66 2.7 -2.53% 594,729 160,996,213
2024-02-29 2.63 2.77 2.62 2.77 +1.09% 833,099 224,753,765
2024-02-28 2.66 2.93 2.57 2.74 +3.01% 1,194,663 333,212,189
2024-02-27 2.58 2.67 2.56 2.66 +2.7% 349,037 92,017,690
2024-02-26 2.58 2.64 2.56 2.59 -0.38% 316,480 82,204,468
2024-02-23 2.56 2.62 2.55 2.6 +1.56% 331,595 85,628,895
2024-02-22 2.53 2.58 2.49 2.56 +0.79% 298,865 76,029,036
2024-02-21 2.47 2.63 2.45 2.54 +1.6% 450,177 114,900,575
2024-02-20 2.5 2.52 2.45 2.5 0% 330,347 82,014,168
2024-02-19 2.42 2.55 2.39 2.5 +3.73% 494,018 121,131,847
2024-02-08 2.27 2.42 2.27 2.41 +4.78% 485,315 114,015,090
2024-02-07 2.48 2.48 2.24 2.3 -7.63% 605,998 141,403,017
2024-02-06 2.37 2.51 2.17 2.49 +3.32% 663,540 153,630,474
2024-02-05 2.6 2.66 2.41 2.41 -10.07% 652,966 161,028,393
2024-02-02 2.65 2.85 2.57 2.68 +1.52% 586,359 159,464,476
2024-02-01 2.71 2.77 2.6 2.64 -4% 406,339 108,053,218
2024-01-31 2.88 2.92 2.72 2.75 -5.82% 420,194 118,373,602
2024-01-30 3.03 3.08 2.91 2.92 -5.19% 411,155 122,899,286
2024-01-29 3.13 3.22 3.06 3.08 -1.91% 586,216 183,494,373
2024-01-26 3.05 3.22 3.03 3.14 +2.61% 702,782 221,162,738
2024-01-25 2.86 3.07 2.86 3.06 +7.75% 556,854 166,417,338
2024-01-24 2.69 2.84 2.68 2.84 +5.97% 330,787 91,781,219
2024-01-23 2.65 2.7 2.6 2.68 +1.13% 187,271 49,739,082
2024-01-22 2.81 2.82 2.61 2.65 -6.03% 228,971 62,320,066
2024-01-19 2.83 2.87 2.8 2.82 -0.7% 152,207 43,235,981
2024-01-18 2.87 2.89 2.74 2.84 -1.73% 266,828 74,962,421
2024-01-17 2.94 2.95 2.88 2.89 -2.03% 173,428 50,617,539
2024-01-16 3.01 3.02 2.91 2.95 -1.67% 248,790 73,404,118
2024-01-15 2.95 3.02 2.92 3 0% 243,374 72,478,574
2024-01-12 2.99 3.05 2.97 3 +0.33% 237,015 71,407,221
2024-01-11 2.94 3 2.94 2.99 +0.67% 202,429 60,131,473
2024-01-10 2.95 2.99 2.92 2.97 0% 166,220 49,211,239
2024-01-09 2.96 3.01 2.92 2.97 +1.02% 197,936 58,816,013
2024-01-08 3 3.02 2.94 2.94 -1.67% 198,909 59,142,409
2024-01-05 2.98 3.05 2.98 2.99 0% 255,167 76,926,673
2024-01-04 2.99 3.01 2.97 2.99 -0.66% 182,595 54,607,135
2024-01-03 2.99 3.03 2.98 3.01 +0.67% 195,284 58,747,012
2024-01-02 3 3.02 2.97 2.99 0% 159,594 47,746,612

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

цнгшЩ╣чзСцКА 000702

近期数据

цШМч║вчзСцКА 300151

近半年

щЗСхдйщТЫф╕Ъ 688750

近三个月

чЪУхЕГхМ╗шНп 688131

2023年全年

щЗСщ╣░шВбф╗╜ 600232

2023年全年

хСИхТМчзСцКА 688625

2023年全年

х▒▒ше┐ц▒╛щЕТ 600809

2022-2023两年

чбХф╕ЦчФЯчЙй 688399

近半年

цИРщГ╜хНОх╛о 688709

2024年一季度

хЫ╜чзСх╛о 300672

近期数据

热门概念板块

半导体

ф╕нх╛охЕмхП╕ (688012)

2022-2023两年
5G通信

ф║ищАЪхЕЙчФ╡ (600487)

2024年至今
智能制造
虚拟现实
军工

ф╕нхЫ╜щЗНх╖е (601989)

近三个月
生物医药

хдНцШЯхМ╗шНп (600196)

2022-2023两年
元宇宙
大数据

ц╡╖щЗПцХ░цНо (603138)

近半年

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