хЫЫх╖Эф╣Эц┤▓ 000801

数据更新至:

添加到对比分析

16.29 -0.12%

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

16.29
-0.12% -0.02
16.35
开盘价
16.67
最高价
16.14
最低价
223,307
成交量
数据更新至: 2025-03-25

技术指标

16.83
MA5 (5日均线)
17.30
MA10 (10日均线)
18.00
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 16.35 16.67 16.14 16.29 -0.12% 223,307 366,686,460
2025-03-24 16.62 16.77 15.84 16.31 -1.87% 379,751 617,389,254
2025-03-21 17.13 17.19 16.62 16.62 -3.93% 433,747 730,189,242
2025-03-20 17.44 17.79 17.24 17.3 -1.87% 348,377 609,076,108
2025-03-19 17.76 17.93 17.38 17.63 -0.73% 367,097 645,658,782
2025-03-18 17.96 18.11 17.6 17.76 -1.06% 425,902 759,104,719
2025-03-17 17.34 18.3 17.34 17.95 +3.34% 616,595 1,102,241,707
2025-03-14 17.22 17.51 16.88 17.37 +1.05% 532,730 917,800,040
2025-03-13 18.71 18.89 17.1 17.19 -7.68% 945,566 1,670,190,400
2025-03-12 19.31 19.33 18.58 18.62 -3.57% 763,861 1,440,722,453
2025-03-11 19 19.66 18.56 19.31 -0.57% 1,039,709 1,974,016,863
2025-03-10 19.77 20.8 19.19 19.42 -3.33% 1,151,922 2,275,979,827
2025-03-07 19.65 21.1 19.65 20.09 +4.74% 1,818,167 3,701,731,061
2025-03-06 18.05 19.62 18.05 19.18 +7.51% 1,534,582 2,932,048,601
2025-03-05 18.25 18.62 17.5 17.84 -1.98% 740,855 1,333,912,490
2025-03-04 18.35 18.88 18.02 18.2 -3.7% 884,294 1,628,030,836
2025-03-03 17.9 19.75 17.7 18.9 +5% 1,261,058 2,350,323,040
2025-02-28 17.88 18.58 16.96 18 -0.5% 1,051,869 1,873,893,786
2025-02-27 18.2 18.38 17.65 18.09 +0.39% 1,010,139 1,823,198,102
2025-02-26 18.47 18.59 17.71 18.02 -2.91% 1,484,621 2,688,056,871
2025-02-25 16.5 18.56 16.38 18.56 +10.02% 1,853,545 3,347,399,359
2025-02-24 16.62 17.49 16.52 16.87 +1.63% 1,029,661 1,753,917,733
2025-02-21 16.46 16.8 16.17 16.6 -0.36% 682,876 1,125,002,907
2025-02-20 15.8 16.84 15.8 16.66 +4.85% 761,657 1,254,359,557
2025-02-19 15.56 15.91 15.52 15.89 +2.52% 356,495 563,541,597
2025-02-18 16.1 16.2 15.44 15.5 -4.62% 517,527 818,918,258
2025-02-17 16.12 16.91 16.06 16.25 -3.1% 768,824 1,261,411,292
2025-02-14 15.96 17.47 15.65 16.77 +3.9% 986,637 1,617,821,142
2025-02-13 16.8 16.9 16.14 16.14 -2.06% 793,287 1,305,605,124
2025-02-12 16.06 16.59 15.9 16.48 +1.85% 779,167 1,277,976,508
2025-02-11 15.99 16.88 15.6 16.18 +0.12% 836,754 1,349,667,730
2025-02-10 15.8 16.61 15.71 16.16 +1.64% 830,676 1,354,937,361
2025-02-07 15.1 16.28 15.05 15.9 +4.47% 933,367 1,475,245,247
2025-02-06 14.23 15.3 14.06 15.22 +6.96% 693,290 1,034,718,542
2025-02-05 13.79 14.55 13.69 14.23 +4.71% 408,893 577,596,981
2025-01-27 14.15 14.19 13.59 13.59 -3.07% 211,319 292,350,646
2025-01-24 13.87 14.11 13.84 14.02 +0.43% 276,743 387,314,826
2025-01-23 14.08 14.76 13.95 13.96 +0.07% 497,917 716,714,223
2025-01-22 14 14.13 13.83 13.95 -1.13% 238,532 333,054,342
2025-01-21 14.13 14.21 13.82 14.11 +0.36% 285,044 399,747,619
2025-01-20 14.14 14.23 14 14.06 +0.86% 257,410 363,104,150
2025-01-17 13.86 14.07 13.76 13.94 -0.36% 259,784 362,048,644
2025-01-16 13.99 14.32 13.81 13.99 -0.14% 376,399 528,804,389
2025-01-15 13.88 14.19 13.78 14.01 +0.43% 460,537 643,131,414
2025-01-14 13.18 14.1 13.04 13.95 +6.81% 568,357 778,472,989
2025-01-13 12.76 13.21 12.56 13.06 +0.38% 258,869 335,101,710
2025-01-10 13.33 13.6 13.01 13.01 -2.77% 359,001 478,735,255
2025-01-09 13.11 13.61 13.11 13.38 +1.36% 394,207 526,986,843
2025-01-08 12.95 13.37 12.6 13.2 +0.69% 451,598 588,701,458
2025-01-07 13.1 13.18 12.8 13.11 +2.58% 341,409 442,382,687
2025-01-06 12.9 13.09 12.54 12.78 -0.54% 356,764 457,388,319
2025-01-03 13.57 13.64 12.84 12.85 -5.38% 448,057 589,733,346
2025-01-02 14.14 14.25 13.41 13.58 -5.1% 519,871 716,937,085
2024-12-31 15.05 15.24 14.23 14.31 -5.54% 495,502 724,844,734
2024-12-30 15.52 15.61 15.03 15.15 -0.98% 393,657 601,833,276
2024-12-27 15.62 15.84 15.21 15.3 -1.03% 593,661 922,835,851
2024-12-26 15.21 15.64 15.06 15.46 +0.65% 660,247 1,020,111,096
2024-12-25 14.72 15.86 14.41 15.36 +3.23% 874,523 1,326,256,759
2024-12-24 15.05 15.31 14.68 14.88 +1.92% 479,073 717,183,312
2024-12-23 15.29 15.49 14.56 14.6 -4.45% 530,567 793,011,937
2024-12-20 15.16 15.49 15.11 15.28 +1.39% 512,514 786,149,447
2024-12-19 15.01 15.33 14.94 15.07 -1.89% 587,771 887,203,503
2024-12-18 15.6 15.88 15.28 15.36 -4.42% 808,823 1,253,781,386
2024-12-17 17.3 17.3 16.07 16.07 -9.97% 1,306,280 2,165,379,558
2024-12-16 16.42 18.27 16.08 17.85 +7.47% 1,954,681 3,464,095,542
2024-12-13 17.02 17.35 16.58 16.61 -5.14% 1,008,837 1,709,076,252
2024-12-12 16.85 18.37 16.32 17.51 +3.67% 1,623,758 2,779,677,803
2024-12-11 16.07 16.98 15.9 16.89 +4.13% 1,374,291 2,288,998,743
2024-12-10 16 16.54 15.76 16.22 +3.97% 1,217,476 1,967,791,704
2024-12-09 15.92 16 15.47 15.6 -2.44% 594,120 933,528,594
2024-12-06 16.17 16.25 15.69 15.99 -1.11% 786,666 1,255,356,892
2024-12-05 15.76 16.23 15.7 16.17 +1.63% 761,932 1,223,782,543
2024-12-04 16.31 16.38 15.86 15.91 -4.04% 1,050,727 1,684,430,538
2024-12-03 16.4 17.13 16.19 16.58 +0.18% 1,358,592 2,256,477,169
2024-12-02 16.47 17 16.4 16.55 +0.49% 1,501,229 2,495,697,921
2024-11-29 17.05 17.45 16.07 16.47 -7.11% 1,876,446 3,111,874,802
2024-11-28 17.88 19.53 17.69 17.73 -4.32% 1,994,505 3,707,241,975
2024-11-27 17.36 20.88 17.36 18.53 -3.94% 2,164,187 3,874,094,659
2024-11-26 19.6 20.23 19.29 19.29 -9.99% 1,234,566 2,416,350,530
2024-11-25 18.66 21.43 17.53 21.43 +10.01% 2,687,102 5,167,119,530
2024-11-22 18.2 19.48 17.09 19.48 +9.99% 3,054,979 5,730,450,151
2024-11-21 17.71 17.71 17.4 17.71 +10% 398,340 704,767,479
2024-11-20 16.1 16.1 15.67 16.1 +9.97% 1,439,254 2,312,699,298
2024-11-19 14.64 14.64 14.64 14.64 +9.99% 259,011 379,191,723
2024-11-18 12.09 13.31 11.5 13.31 +10% 510,716 628,078,827
2024-11-15 12.66 12.79 12.09 12.1 -4.57% 393,785 490,158,282
2024-11-14 13.26 13.28 12.64 12.68 -5.44% 445,731 576,653,913
2024-11-13 13.6 13.86 13.13 13.41 -2.26% 492,131 660,050,548
2024-11-12 14.22 14.25 13.51 13.72 -4.39% 708,145 978,082,935
2024-11-11 13.8 14.36 13.41 14.35 +3.39% 1,064,354 1,488,279,676
2024-11-08 13 14.34 12.94 13.88 +6.44% 1,227,417 1,695,934,556
2024-11-07 12.9 13.24 12.7 13.04 -2.25% 666,818 862,377,391
2024-11-06 13.86 14.08 13.22 13.34 +1.91% 908,736 1,236,749,426
2024-11-05 12.65 13.21 12.6 13.09 +3.56% 638,055 829,475,495
2024-11-04 11.87 12.92 11.87 12.64 -2.17% 619,863 777,393,942
2024-11-01 13.9 13.9 12.92 12.92 -9.97% 952,327 1,263,039,951
2024-10-31 14.04 14.96 13.9 14.35 +5.51% 1,885,460 2,717,218,596
2024-10-30 12.14 13.6 12.08 13.6 +10.03% 1,246,617 1,626,798,109
2024-10-29 13.11 13.15 12.33 12.36 -5.65% 868,414 1,097,174,047
2024-10-28 12.69 13.21 12.44 13.1 +5.31% 986,087 1,273,573,888
2024-10-25 11.95 12.67 11.93 12.44 +4.1% 788,143 974,908,154
2024-10-24 12.3 12.36 11.86 11.95 -3.08% 552,142 663,555,717
2024-10-23 12 12.88 11.72 12.33 +0.08% 978,261 1,205,372,330
2024-10-22 13.1 13.35 12.3 12.32 -3.14% 1,310,450 1,659,895,595
2024-10-21 11.82 12.86 11.78 12.72 +7.61% 1,220,420 1,511,787,892
2024-10-18 11.36 12.3 11.21 11.82 -0.59% 1,371,455 1,601,379,367
2024-10-17 11.8 12.58 11.19 11.89 +3.57% 1,815,713 2,170,341,357
2024-10-16 10.3 11.48 10.21 11.48 +9.96% 1,052,080 1,168,212,938
2024-10-15 10.2 10.87 10.02 10.44 +3.16% 1,020,976 1,062,448,001
2024-10-14 9.4 10.12 9.32 10.12 +10% 530,866 519,490,231
2024-10-11 9.89 9.89 9.07 9.2 -6.6% 310,503 291,311,879
2024-10-10 10.05 10.29 9.58 9.85 -1.99% 418,095 416,527,911
2024-10-09 10.74 10.74 10.05 10.05 -10.03% 529,842 547,992,940
2024-10-08 11.39 11.4 10.44 11.17 +7.82% 702,735 773,894,753
2024-09-30 9.9 10.42 9.64 10.36 +9.17% 582,624 587,430,871
2024-09-27 9.1 9.67 9.1 9.49 +5.56% 397,427 372,213,391
2024-09-26 8.71 8.99 8.66 8.99 +3.1% 236,588 209,408,504
2024-09-25 8.6 8.95 8.6 8.72 +2.11% 346,546 304,241,279
2024-09-24 8.22 8.57 8.08 8.54 +3.89% 287,418 240,158,908
2024-09-23 8.11 8.28 8.08 8.22 +1.11% 134,284 110,403,657
2024-09-20 8.24 8.26 8.06 8.13 -0.97% 129,275 105,209,387
2024-09-19 8.13 8.28 8.03 8.21 +1.86% 153,112 125,297,697
2024-09-18 8.06 8.13 7.88 8.06 0% 110,534 88,388,518
2024-09-13 8.19 8.22 8.06 8.06 -1.71% 105,861 85,989,316
2024-09-12 8.23 8.4 8.2 8.2 -0.49% 128,086 106,354,488
2024-09-11 8.34 8.34 8.2 8.24 -1.67% 103,620 85,492,351
2024-09-10 8.25 8.43 8.15 8.38 +1.7% 144,251 119,589,166
2024-09-09 8.25 8.35 8.16 8.24 -0.72% 116,810 96,378,459
2024-09-06 8.45 8.55 8.29 8.3 -1.54% 179,160 150,944,214
2024-09-05 8.4 8.53 8.33 8.43 +0.72% 164,044 138,412,689
2024-09-04 8.45 8.5 8.29 8.37 -1.41% 193,264 162,105,877
2024-09-03 8.25 8.5 8.22 8.49 +2.91% 208,838 175,401,460
2024-09-02 8.72 8.74 8.23 8.25 -5.28% 250,329 212,079,229
2024-08-30 8.48 8.86 8.41 8.71 +2.71% 253,092 220,847,968
2024-08-29 8.15 8.58 8.09 8.48 +2.79% 240,165 201,802,313
2024-08-28 8.36 8.53 8.23 8.25 -2.25% 201,662 167,963,058
2024-08-27 8.88 8.88 8.42 8.44 -6.53% 365,109 313,323,211
2024-08-26 9 9.16 8.89 9.03 +1.69% 370,180 334,182,619
2024-08-23 8.76 8.95 8.61 8.88 +1.37% 222,412 195,743,388
2024-08-22 8.97 8.97 8.74 8.76 -2.23% 180,212 159,332,263
2024-08-21 8.95 9.06 8.9 8.96 -0.44% 127,242 114,297,438
2024-08-20 9.29 9.3 8.96 9 -3.12% 226,649 205,507,846
2024-08-19 9.34 9.48 9.25 9.29 -0.54% 197,303 184,659,952
2024-08-16 9.55 9.62 9.33 9.34 -1.89% 219,315 207,534,238
2024-08-15 9.47 9.7 9.32 9.52 +0.11% 251,269 239,316,058
2024-08-14 9.58 9.68 9.5 9.51 -0.83% 199,054 190,851,309
2024-08-13 9.62 9.72 9.43 9.59 -0.31% 219,758 209,436,921
2024-08-12 10 10.08 9.53 9.62 -3.32% 255,285 247,433,282
2024-08-09 10.08 10.36 9.94 9.95 -1% 264,087 267,347,841
2024-08-08 10.46 10.48 10.01 10.05 -4.01% 412,273 418,330,161
2024-08-07 10.59 10.73 10.36 10.47 -0.57% 470,627 495,602,293
2024-08-06 10.71 11.1 10.4 10.53 -1.22% 646,632 688,012,560
2024-08-05 11.01 11.48 10.65 10.66 -5.33% 770,995 858,224,915
2024-08-02 10.84 11.99 10.81 11.26 +1.53% 1,038,029 1,178,593,081
2024-08-01 11.55 11.56 10.88 11.09 +3.36% 1,122,091 1,255,586,493
2024-07-31 9.76 10.73 9.62 10.73 +10.05% 470,328 472,733,667
2024-07-30 9.56 9.84 9.4 9.75 +1.35% 500,203 482,052,749
2024-07-29 9.14 9.68 9 9.62 +5.48% 408,143 384,925,425
2024-07-26 8.8 9.21 8.8 9.12 +3.64% 178,566 161,583,932
2024-07-25 8.7 8.97 8.67 8.8 +0.11% 133,868 117,723,325
2024-07-24 8.88 9.07 8.77 8.79 -1.12% 129,171 115,140,642
2024-07-23 9.2 9.21 8.89 8.89 -3.68% 133,441 120,684,084
2024-07-22 9.12 9.33 9.08 9.23 +1.1% 158,098 145,761,392
2024-07-19 9.23 9.4 9.11 9.13 -1.51% 155,299 143,887,139
2024-07-18 9.26 9.3 8.93 9.27 -0.43% 184,290 167,817,897
2024-07-17 9.63 9.69 9.31 9.31 -3.32% 133,030 125,101,636
2024-07-16 9.61 9.72 9.49 9.63 -0.21% 109,623 105,055,169
2024-07-15 9.77 9.88 9.61 9.65 -1.23% 109,368 106,169,715
2024-07-12 9.82 9.89 9.71 9.77 -0.71% 102,827 100,767,710
2024-07-11 9.7 9.89 9.61 9.84 +3.04% 167,798 164,033,309
2024-07-10 9.53 9.7 9.44 9.55 -0.1% 172,247 165,614,752
2024-07-09 9.2 9.58 9.15 9.56 +4.03% 209,971 197,313,736
2024-07-08 9.41 9.44 9.14 9.19 -2.55% 115,206 106,684,011
2024-07-05 9.21 9.48 9.16 9.43 +0.96% 118,756 110,654,802
2024-07-04 9.49 9.6 9.3 9.34 -1.68% 149,859 141,176,062
2024-07-03 9.69 9.75 9.49 9.5 -1.96% 134,338 128,685,985
2024-07-02 9.89 9.97 9.65 9.69 -2.52% 167,349 163,163,276
2024-07-01 10 10.06 9.77 9.94 -0.6% 145,013 143,501,872
2024-06-28 9.79 10.19 9.79 10 +2.15% 186,507 187,704,697
2024-06-27 10.02 10.14 9.76 9.79 -2.88% 145,591 144,629,424
2024-06-26 9.72 10.13 9.56 10.08 +3.28% 196,830 193,616,695
2024-06-25 9.8 9.95 9.66 9.76 0% 153,403 149,974,130
2024-06-24 10.14 10.18 9.74 9.76 -4.13% 209,546 207,967,737
2024-06-21 10.25 10.37 10.1 10.18 -1.26% 172,097 175,638,062
2024-06-20 10.7 10.75 10.28 10.31 -4.45% 244,297 254,795,273
2024-06-19 10.7 10.99 10.66 10.79 +0.56% 352,171 381,825,408
2024-06-18 10.45 10.78 10.41 10.73 +2% 243,032 259,436,267
2024-06-17 10.56 10.77 10.48 10.52 -0.38% 192,371 203,715,710
2024-06-14 10.56 10.75 10.35 10.56 +0.19% 299,818 318,104,192
2024-06-13 10.55 10.63 10.46 10.54 -0.66% 189,525 199,902,609
2024-06-12 10.46 10.68 10.37 10.61 +2.12% 263,826 278,948,456
2024-06-11 10.28 10.48 10.13 10.39 +0.1% 240,452 248,231,959
2024-06-07 10.26 10.46 10.12 10.38 +2.06% 292,181 300,946,992
2024-06-06 10.63 10.73 10.13 10.17 -4.95% 466,483 479,471,201
2024-06-05 10.98 11.07 10.7 10.7 -4.21% 303,600 330,709,174
2024-06-04 10.78 11.45 10.62 11.17 +2.67% 505,867 556,315,879
2024-06-03 10.81 11.1 10.65 10.88 +0.83% 355,186 385,560,474
2024-05-31 10.67 11.03 10.61 10.79 +0.37% 318,111 343,297,604
2024-05-30 10.66 10.88 10.51 10.75 +0.28% 395,544 425,421,826
2024-05-29 11 11.2 10.44 10.72 -6.78% 807,508 862,144,202
2024-05-28 11.78 11.9 11.5 11.5 -3.52% 293,580 341,796,105
2024-05-27 12.18 12.34 11.38 11.92 -3.87% 460,766 538,087,212
2024-05-24 13.02 13.05 12.3 12.4 -7.53% 546,510 689,982,570
2024-05-23 13.31 13.68 13.1 13.41 +0.9% 784,801 1,050,685,271
2024-05-22 12.47 13.7 12.23 13.29 +6.07% 753,389 984,498,915
2024-05-21 12.94 12.96 12.4 12.53 -4.13% 431,011 542,452,070
2024-05-20 13.05 13.42 12.9 13.07 -0.91% 554,974 728,140,368
2024-05-17 13.1 13.47 12.6 13.19 +2.25% 735,180 960,855,972
2024-05-16 12.78 13.2 12.57 12.9 +1.02% 748,126 962,830,657
2024-05-15 12.18 12.77 12.03 12.77 +4.59% 690,282 869,897,378
2024-05-14 12.13 12.33 11.91 12.21 +0.74% 320,827 390,189,826
2024-05-13 12.49 12.57 11.9 12.12 -3.73% 459,328 556,477,811
2024-05-10 12.85 13.1 12.43 12.59 -2.18% 446,879 568,341,783
2024-05-09 12.7 13.03 12.55 12.87 -0.54% 554,002 706,507,534
2024-05-08 13 13.29 12.72 12.94 -3.58% 526,018 685,745,004
2024-05-07 13.35 13.75 13.08 13.42 +1.9% 829,816 1,115,717,987
2024-05-06 12.93 13.69 12.93 13.17 +3.78% 711,931 946,803,724
2024-04-30 13.52 13.52 12.54 12.69 -6.28% 933,066 1,200,648,974
2024-04-29 13.61 13.8 13.28 13.54 -2.52% 1,197,557 1,615,893,313
2024-04-26 14.7 15.33 13.63 13.89 -5.83% 1,921,877 2,805,650,569
2024-04-25 14.17 15.16 14 14.75 +7.04% 1,753,018 2,551,279,692
2024-04-24 12.26 13.78 12.2 13.78 +9.98% 873,402 1,170,306,274
2024-04-23 12.4 12.97 12.3 12.53 -2.94% 681,244 857,716,747
2024-04-22 13 13.5 12.4 12.91 +2.79% 1,006,387 1,303,072,083
2024-04-19 11.81 12.78 11.77 12.56 +5.55% 849,291 1,041,003,949
2024-04-18 11.57 12.39 11.51 11.9 +4.11% 937,160 1,115,019,648
2024-04-17 10.71 11.54 10.7 11.43 +8.96% 646,884 729,965,007
2024-04-16 10.8 11 10.46 10.49 -4.64% 396,942 424,203,769
2024-04-15 11.2 11.39 10.77 11 -2.22% 414,299 457,984,013
2024-04-12 11.3 11.57 11.2 11.25 -0.71% 300,124 341,408,680
2024-04-11 11.67 12 11.21 11.33 -6.29% 632,512 727,725,702
2024-04-10 12.05 12.35 11.5 12.09 +0.17% 632,887 753,004,186
2024-04-09 12.19 12.36 11.98 12.07 -0.98% 315,713 383,340,441
2024-04-08 12.6 12.79 12.15 12.19 -4.54% 470,854 583,105,429
2024-04-03 12.92 12.98 12.18 12.77 -3.77% 694,146 875,308,790
2024-04-02 13.29 14.23 12.95 13.27 +0.45% 1,105,205 1,488,475,494
2024-04-01 13.19 13.41 13.03 13.21 +0.84% 719,621 950,728,251
2024-03-29 13.16 13.61 12.64 13.1 -0.08% 1,000,785 1,310,083,447
2024-03-28 12.49 13.28 12.49 13.11 +8.62% 1,052,312 1,367,795,001
2024-03-27 12.4 12.67 11.68 12.07 -3.29% 851,407 1,035,082,173
2024-03-26 12.61 13.05 12.35 12.48 -1.03% 678,909 861,188,745
2024-03-25 13.17 13.68 12.51 12.61 -5.68% 815,785 1,069,141,475
2024-03-22 13.8 13.88 13.22 13.37 -7.15% 1,061,440 1,436,773,880
2024-03-21 14.95 15.47 14.01 14.4 -3.68% 1,493,761 2,176,627,389
2024-03-20 14.12 14.95 13.29 14.95 +10.01% 1,451,393 2,066,402,928
2024-03-19 12.3 13.59 12.22 13.59 +10.04% 711,756 944,700,863
2024-03-18 11.6 12.6 11.6 12.35 +6.37% 802,967 976,379,451
2024-03-15 11.46 11.65 11.3 11.61 +2.02% 455,439 523,598,449
2024-03-14 11.41 11.82 11.23 11.38 -1.73% 473,227 543,725,697
2024-03-13 11.52 11.9 11.36 11.58 -2.61% 716,610 830,584,478
2024-03-12 11.1 12.29 11.05 11.89 +4.94% 1,042,492 1,226,899,474
2024-03-11 11.08 11.73 10.83 11.33 +1.25% 885,241 994,001,788
2024-03-08 11.2 11.59 10.71 11.19 +0.63% 913,690 1,017,823,032
2024-03-07 12.99 13.22 11.12 11.12 -9.96% 1,442,968 1,728,193,360
2024-03-06 11.18 12.35 11.18 12.35 +9.97% 1,231,338 1,485,165,693
2024-03-05 10.81 12.08 10.61 11.23 +2.28% 1,171,917 1,331,023,786
2024-03-04 10.03 10.98 9.92 10.98 +10.02% 698,901 740,994,360
2024-03-01 10.01 10.37 9.64 9.98 +5.83% 993,829 993,672,441
2024-02-29 8.71 9.43 8.63 9.43 +10.04% 265,389 246,851,713
2024-02-28 8.9 9.27 8.56 8.57 -4.25% 334,381 299,346,152
2024-02-27 8.65 8.98 8.63 8.95 +2.29% 240,316 211,771,265
2024-02-26 8.77 8.95 8.66 8.75 +0.57% 237,285 207,463,675
2024-02-23 8.66 8.82 8.54 8.7 +0.81% 259,968 225,526,580
2024-02-22 8.12 8.72 8.12 8.63 +5.76% 331,174 282,648,720
2024-02-21 7.95 8.29 7.91 8.16 +0.74% 219,297 178,763,351
2024-02-20 8.09 8.15 7.92 8.1 -1.34% 176,682 142,108,521
2024-02-19 7.9 8.25 7.86 8.21 +4.32% 225,084 181,368,312
2024-02-08 8 8.38 7.58 7.87 -1.25% 329,942 265,772,352
2024-02-07 7.31 8.04 7.31 7.97 +9.03% 367,245 289,305,743
2024-02-06 6.53 7.45 6.3 7.31 +7.34% 278,461 190,952,045
2024-02-05 7.47 7.6 6.81 6.81 -10.04% 253,251 178,575,589
2024-02-02 7.91 8.13 7.37 7.57 -4.3% 212,064 162,925,059
2024-02-01 7.9 8.35 7.8 7.91 -0.25% 157,124 126,744,428
2024-01-31 8.24 8.24 7.7 7.93 -4.23% 244,318 193,783,154
2024-01-30 8.58 8.68 8.19 8.28 -4.39% 209,600 175,959,571
2024-01-29 8.7 9.05 8.61 8.66 -0.92% 252,497 221,978,546
2024-01-26 8.75 9.05 8.71 8.74 -2.24% 302,943 268,109,460
2024-01-25 8.2 9.06 8.18 8.94 +8.23% 433,248 382,137,399
2024-01-24 8.41 8.59 7.89 8.26 -3.73% 297,263 244,706,782
2024-01-23 8.21 8.65 8.02 8.58 +2.14% 255,263 211,256,363
2024-01-22 8.31 8.79 8.25 8.4 +0.24% 311,809 266,075,790
2024-01-19 8.14 8.64 8.05 8.38 +2.44% 281,668 237,000,903
2024-01-18 8.08 8.37 8 8.18 -1.09% 215,771 175,172,013
2024-01-17 8.03 8.55 7.99 8.27 +2.22% 329,855 274,768,018
2024-01-16 8.38 8.61 8 8.09 -2.53% 305,373 250,681,583
2024-01-15 7.76 8.4 7.63 8.3 +6.96% 405,706 330,064,592
2024-01-12 7.36 8.05 7.34 7.76 +4.72% 384,542 299,072,981
2024-01-11 7.26 7.5 7.17 7.41 +3.2% 192,736 141,955,889
2024-01-10 7.4 7.4 7.13 7.18 -3.1% 183,071 132,416,119
2024-01-09 7.57 7.7 7.26 7.41 -1.85% 214,319 159,612,965
2024-01-08 7.94 7.94 7.5 7.55 -7.7% 447,638 342,489,513
2024-01-05 8.47 8.47 7.98 8.18 +6.23% 973,995 810,904,026

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

шЛ▒хКЫшВбф╗╜ 300956

近半年

ф╕нщЗНчзСцКА 603135

2024年至今

х╛╖щВжчзСцКА 688035

2022-2023两年

хЕичнСшВбф╗╜ 603030

近半年

цвЕшК▒чФЯчЙй 600873

2022-2023两年

хдзш┐ЮхЬгф║Ъ 600593

近期数据

щЗСхЬ░щЫЖхЫв 600383

近半年

хЫЫх╖Эч╛Оф╕░ 000731

2022-2023两年

х╣┐шБФшИкчй║ 300900

2024年一季度

х╝АцЩоф║С 688228

2023年全年

热门概念板块

生物医药

хдНцШЯхМ╗шНп (600196)

近三个月
区块链
半导体

ф╕нх╛охЕмхП╕ (688012)

2024年至今
军工

ф╕ншИкц▓ИщгЮ (600760)

近三个月
虚拟现实
5G通信

ф║ищАЪхЕЙчФ╡ (600487)

近半年
数字经济

щЗСхНбцЩ║шГ╜ (300349)

近期数据
芯片

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