ф║СщУЭшВбф╗╜ 000807

数据更新至:

添加到对比分析

17.71 -1.06%

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

17.71
-1.06% -0.19
17.88
开盘价
18.13
最高价
17.5
最低价
255,622
成交量
数据更新至: 2025-03-25

技术指标

17.75
MA5 (5日均线)
17.97
MA10 (10日均线)
17.66
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
2025-03-25 17.88 18.13 17.5 17.71 -1.06% 255,622 455,409,898
2025-03-24 17.39 18 17.32 17.9 +2.7% 431,897 768,143,224
2025-03-21 17.7 17.9 17.3 17.43 -2.08% 315,484 553,117,830
2025-03-20 18.08 18.4 17.7 17.8 -0.56% 433,333 784,862,967
2025-03-19 17.81 17.94 17.48 17.9 -0.67% 349,597 619,169,452
2025-03-18 17.97 18.2 17.8 18.02 +0.22% 281,221 506,987,270
2025-03-17 18.3 18.43 17.93 17.98 -1.75% 283,323 511,679,474
2025-03-14 18.68 18.86 18.15 18.3 -0.87% 343,432 630,140,794
2025-03-13 18.28 18.68 18.18 18.46 +1.26% 321,758 592,419,661
2025-03-12 18 18.59 18 18.23 +0.89% 342,901 628,802,051
2025-03-11 18.25 18.25 17.8 18.07 -2.17% 325,715 585,015,389
2025-03-10 18.58 19.27 18.28 18.47 -0.43% 450,805 838,659,288
2025-03-07 18.11 18.85 18.1 18.55 +2.6% 520,862 968,021,958
2025-03-06 18.18 18.63 17.94 18.08 +0.56% 468,108 849,682,642
2025-03-05 17.31 18.1 17.14 17.98 +4.35% 616,643 1,093,659,809
2025-03-04 17 17.33 16.82 17.23 +1.17% 318,976 544,900,126
2025-03-03 16.3 17.3 16.3 17.03 +5.78% 609,619 1,033,116,242
2025-02-28 15.96 16.36 15.82 16.1 +0.94% 387,408 624,225,578
2025-02-27 16.11 16.26 15.6 15.95 -0.68% 392,283 620,294,058
2025-02-26 16.06 16.49 16.01 16.06 0% 286,032 462,922,353
2025-02-25 16.19 16.35 15.9 16.06 -1.29% 365,893 589,209,853
2025-02-24 15.9 16.33 15.82 16.27 +1.06% 470,157 756,589,865
2025-02-21 16.35 16.86 16.08 16.1 -0.74% 505,679 829,098,061
2025-02-20 16.18 16.26 15.97 16.22 +1.06% 317,249 511,390,074
2025-02-19 16.05 16.25 15.84 16.05 0% 369,997 593,062,909
2025-02-18 16.05 16.3 15.88 16.05 -0.31% 338,274 545,171,029
2025-02-17 16.62 16.79 15.99 16.1 -3.54% 495,603 801,375,308
2025-02-14 16.3 16.71 16.25 16.69 +1.95% 319,913 528,524,133
2025-02-13 16.31 16.65 16.3 16.37 +0.12% 378,276 622,878,969
2025-02-12 16.6 16.69 16.22 16.35 -2.33% 426,671 697,925,978
2025-02-11 16.8 17.08 16.58 16.74 -0.42% 408,900 687,784,090
2025-02-10 16.9 17.35 16.56 16.81 -0.88% 761,986 1,292,180,095
2025-02-07 16.4 17.11 16.19 16.96 +4.11% 582,522 975,774,163
2025-02-06 16.4 16.65 16.1 16.29 -0.79% 355,896 580,084,451
2025-02-05 16.41 16.5 16 16.42 -0.36% 384,098 624,378,374
2025-01-27 15.98 16.57 15.92 16.48 +2.81% 407,665 666,858,331
2025-01-24 16.09 16.16 15.74 16.03 +0.19% 558,745 891,224,509
2025-01-23 16.49 16.56 15.94 16 -2.44% 524,475 845,464,780
2025-01-22 16.71 16.82 16.32 16.4 -2.03% 449,484 739,902,374
2025-01-21 16.74 16.87 16.42 16.74 +0.42% 328,222 547,262,186
2025-01-20 16.82 17 16.61 16.67 -0.54% 586,453 982,853,231
2025-01-17 16.55 16.9 16.42 16.76 +0.78% 420,743 700,989,790
2025-01-16 15.87 16.72 15.87 16.63 +5.25% 882,854 1,446,182,836
2025-01-15 15.83 16.06 15.6 15.8 +0.64% 571,917 903,741,861
2025-01-14 15.61 15.88 15.47 15.7 +0.13% 579,715 907,091,227
2025-01-13 15.2 15.75 15.17 15.68 +1.82% 608,294 947,310,595
2025-01-10 15.03 15.94 15.03 15.4 +2.46% 619,264 961,684,667
2025-01-09 14.9 15.22 14.75 15.03 +0.54% 400,653 602,438,701
2025-01-08 15.02 15.05 14.65 14.95 -0.8% 468,927 698,496,182
2025-01-07 14.67 15.3 14.49 15.07 +2.66% 648,955 971,547,810
2025-01-06 14.6 15.4 14.47 14.68 +1.03% 881,720 1,312,989,911
2025-01-03 13.73 15.05 13.73 14.53 +5.83% 1,036,677 1,510,568,302
2025-01-02 13.58 14.05 13.4 13.73 +1.48% 471,457 650,409,727
2024-12-31 13.9 13.94 13.51 13.53 -2.8% 340,458 463,718,699
2024-12-30 13.7 13.99 13.68 13.92 +1.24% 354,752 492,508,350
2024-12-27 14.2 14.27 13.73 13.75 -3.17% 459,577 639,250,550
2024-12-26 14.35 14.41 14.16 14.2 -1.18% 213,804 304,291,888
2024-12-25 14.28 14.59 14.24 14.37 +0.21% 233,312 336,135,455
2024-12-24 14.11 14.36 14.08 14.34 +1.2% 254,023 361,331,554
2024-12-23 14.07 14.31 14.06 14.17 +0.71% 329,761 467,303,331
2024-12-20 14.45 14.53 14.02 14.07 -2.83% 412,087 582,714,303
2024-12-19 14.25 14.52 14.07 14.48 +0.49% 278,045 398,976,314
2024-12-18 14.52 14.89 14.36 14.41 +0.14% 390,327 570,986,992
2024-12-17 14.58 14.71 14.32 14.39 -1.98% 345,763 500,211,504
2024-12-16 14.82 15.05 14.58 14.68 -1.08% 340,116 502,638,521
2024-12-13 14.82 15 14.6 14.84 -0.87% 359,722 532,700,582
2024-12-12 14.9 15.04 14.8 14.97 +0.2% 317,429 473,962,764
2024-12-11 14.07 15.17 14.07 14.94 +6.26% 840,154 1,242,457,699
2024-12-10 14.35 14.68 14.02 14.06 +1.59% 690,939 995,469,301
2024-12-09 13.96 14.08 13.78 13.84 -1.42% 381,782 531,024,397
2024-12-06 13.82 14.19 13.77 14.04 +1.08% 303,527 426,188,736
2024-12-05 13.87 14.06 13.71 13.89 -0.36% 298,335 414,117,856
2024-12-04 13.69 14.18 13.67 13.94 +2.27% 565,799 788,673,612
2024-12-03 13.7 13.75 13.52 13.63 -0.94% 303,170 412,557,897
2024-12-02 13.64 13.88 13.57 13.76 +0.95% 388,128 531,659,892
2024-11-29 13.53 13.72 13.28 13.63 +1.11% 383,412 519,278,990
2024-11-28 13.59 13.64 13.36 13.48 -0.96% 271,380 366,787,810
2024-11-27 13.4 13.63 13.22 13.61 +1.26% 243,906 328,167,703
2024-11-26 13.45 13.69 13.33 13.44 +0.3% 226,346 305,552,367
2024-11-25 13.64 13.69 13.23 13.4 -1.11% 301,894 406,174,281
2024-11-22 14.18 14.23 13.55 13.55 -4.71% 373,637 516,604,956
2024-11-21 14.15 14.39 14.05 14.22 +0.42% 274,159 390,131,680
2024-11-20 14 14.31 13.91 14.16 +1.58% 375,418 528,820,280
2024-11-19 13.9 14.05 13.68 13.94 +0.58% 526,214 728,847,560
2024-11-18 14.04 14.23 13.28 13.86 -6.1% 957,544 1,325,566,599
2024-11-15 14.83 15.1 14.72 14.76 -0.47% 264,649 394,111,982
2024-11-14 15.17 15.35 14.76 14.83 -2.18% 344,688 518,341,390
2024-11-13 15.2 15.47 15.02 15.16 -1.3% 356,003 540,819,602
2024-11-12 15.71 15.99 15.23 15.36 -3.27% 500,201 781,096,071
2024-11-11 15.89 15.97 15.4 15.88 -1.98% 538,863 845,627,915
2024-11-08 16.69 16.95 15.79 16.2 -1.1% 744,966 1,210,280,321
2024-11-07 15.5 16.39 15.43 16.38 +5.75% 839,382 1,349,943,341
2024-11-06 15.28 15.9 15.2 15.49 +2.04% 802,884 1,251,926,936
2024-11-05 14.95 15.25 14.88 15.18 +1.2% 500,388 754,441,426
2024-11-04 14.8 15.02 14.66 15 +1.56% 410,275 609,400,468
2024-11-01 14.3 15.2 14.25 14.77 +3.72% 853,635 1,267,155,515
2024-10-31 14.4 14.43 14.18 14.24 -0.84% 301,624 431,040,704
2024-10-30 14.54 14.62 14.15 14.36 -1.24% 356,294 510,577,031
2024-10-29 14.74 14.8 14.46 14.54 -1.82% 377,323 550,517,254
2024-10-28 14.93 15.04 14.68 14.81 -0.34% 453,723 673,011,416
2024-10-25 15.15 15.23 14.75 14.86 -2.62% 500,566 745,628,870
2024-10-24 14.99 15.37 14.86 15.26 +1.67% 481,823 730,127,782
2024-10-23 15.1 15.2 14.81 15.01 +0.13% 352,666 529,209,632
2024-10-22 14.67 15.06 14.58 14.99 +1.49% 463,365 689,939,431
2024-10-21 14.48 14.97 14.37 14.77 +2.43% 491,090 720,837,389
2024-10-18 14.28 14.62 14.2 14.42 0% 575,086 826,797,487
2024-10-17 14.77 15.06 14.37 14.42 -1.77% 495,317 728,642,384
2024-10-16 14.53 14.94 14.45 14.68 -0.47% 378,925 555,774,419
2024-10-15 15 15.37 14.69 14.75 -2.58% 790,434 1,187,172,942
2024-10-14 14.69 15.23 14.62 15.14 +3.91% 810,057 1,214,541,369
2024-10-11 14.42 14.87 14.3 14.57 +1.96% 604,249 881,765,537
2024-10-10 13.97 14.75 13.82 14.29 +3.4% 606,380 865,909,920
2024-10-09 14.6 14.62 13.64 13.82 -7.81% 848,000 1,199,834,542
2024-10-08 16.18 16.19 14.36 14.99 +1.35% 1,212,868 1,851,094,109
2024-09-30 14.24 14.88 14 14.79 +5.95% 844,540 1,222,593,413
2024-09-27 13.79 14.15 13.66 13.96 +3.1% 607,751 844,423,278
2024-09-26 12.66 13.55 12.66 13.54 +6.45% 534,633 701,066,029
2024-09-25 13.01 13.19 12.69 12.72 -1.09% 590,002 763,468,064
2024-09-24 12.48 12.87 12.41 12.86 +3.88% 474,632 601,673,104
2024-09-23 12.4 12.62 12.3 12.38 -1.35% 329,404 409,317,139
2024-09-20 12.31 12.57 12.26 12.55 +1.37% 363,420 451,738,040
2024-09-19 11.88 12.45 11.77 12.38 +4.74% 533,280 652,242,017
2024-09-18 11.47 11.88 11.47 11.82 +3.32% 318,405 372,585,567
2024-09-13 11.52 11.67 11.42 11.44 -0.35% 257,282 297,086,599
2024-09-12 11.35 11.53 11.28 11.48 +2.04% 285,218 326,260,773
2024-09-11 11.28 11.37 11.13 11.25 -1.14% 233,523 262,253,281
2024-09-10 11.49 11.56 11.28 11.38 -0.26% 263,152 300,358,858
2024-09-09 11.5 11.52 11.29 11.41 -1.64% 261,146 296,983,605
2024-09-06 11.78 11.82 11.58 11.6 -1.61% 181,952 212,465,465
2024-09-05 11.93 12.03 11.66 11.79 -0.84% 245,536 290,576,888
2024-09-04 11.94 11.99 11.75 11.89 -1.57% 278,010 329,721,867
2024-09-03 11.87 12.16 11.8 12.08 +1.6% 288,679 347,577,240
2024-09-02 12 12.08 11.81 11.89 -1.57% 284,177 338,840,078
2024-08-30 11.86 12.22 11.77 12.08 +1.43% 457,924 551,567,148
2024-08-29 11.78 11.95 11.61 11.91 +0.08% 244,466 289,446,403
2024-08-28 11.96 12.19 11.79 11.9 -0.92% 370,928 443,672,019
2024-08-27 11.78 12.14 11.71 12.01 +2.74% 565,057 677,653,485
2024-08-26 11.58 11.74 11.54 11.69 +2.27% 241,461 281,051,256
2024-08-23 11.35 11.5 11.27 11.43 +0.35% 149,323 170,315,716
2024-08-22 11.59 11.6 11.34 11.39 -1.64% 231,048 263,705,348
2024-08-21 11.59 11.68 11.53 11.58 +0.26% 175,209 203,003,514
2024-08-20 11.92 11.99 11.5 11.55 -2.61% 298,438 348,014,380
2024-08-19 11.66 12.01 11.63 11.86 +2.33% 325,255 386,760,102
2024-08-16 11.71 11.85 11.58 11.59 -0.34% 222,653 260,105,753
2024-08-15 11.44 11.7 11.36 11.63 +1.75% 193,865 224,543,083
2024-08-14 11.62 11.68 11.43 11.43 -2.06% 161,618 186,332,146
2024-08-13 11.7 11.82 11.54 11.67 -0.17% 170,351 198,035,547
2024-08-12 11.7 11.85 11.64 11.69 -0.34% 156,771 183,715,220
2024-08-09 11.75 11.9 11.72 11.73 +1.03% 296,260 349,604,701
2024-08-08 11.67 11.7 11.48 11.61 -1.11% 203,661 235,761,698
2024-08-07 11.59 11.9 11.49 11.74 +1.47% 273,412 320,109,294
2024-08-06 11.69 11.73 11.44 11.57 -0.09% 244,720 282,646,163
2024-08-05 11.56 11.93 11.5 11.58 -1.61% 342,956 400,772,465
2024-08-02 11.8 11.91 11.66 11.77 -2.16% 345,621 406,114,850
2024-08-01 12.58 12.58 11.97 12.03 -0.33% 322,909 393,117,883
2024-07-31 11.59 12.08 11.54 12.07 +4.32% 348,899 414,754,116
2024-07-30 11.72 11.72 11.44 11.57 -2.28% 342,424 395,466,641
2024-07-29 11.9 12.04 11.77 11.84 -0.67% 203,976 242,141,651
2024-07-26 11.66 12.17 11.66 11.92 +2.32% 346,644 414,629,083
2024-07-25 11.79 11.83 11.56 11.65 -2.59% 317,331 370,318,783
2024-07-24 12.09 12.16 11.9 11.96 -0.83% 257,931 309,568,775
2024-07-23 12.67 12.71 12.05 12.06 -4.81% 441,195 542,045,424
2024-07-22 12.76 12.85 12.48 12.67 -1.4% 302,535 382,414,315
2024-07-19 12.7 12.94 12.58 12.85 -0.93% 285,006 365,171,132
2024-07-18 12.87 13.03 12.56 12.97 -0.46% 422,226 539,674,540
2024-07-17 13.6 13.7 12.81 13.03 -5.1% 626,678 822,266,595
2024-07-16 13.91 13.97 13.58 13.73 -2.35% 386,417 530,770,316
2024-07-15 14 14.21 13.81 14.06 -0.21% 251,442 353,855,470
2024-07-12 14.27 14.48 14 14.09 -0.91% 428,177 608,897,770
2024-07-11 13.93 14.32 13.64 14.22 +4.02% 509,142 718,371,869
2024-07-10 14.13 14.23 13.6 13.67 -3.39% 358,219 498,111,015
2024-07-09 13.6 14.15 13.6 14.15 +3.66% 402,161 560,783,665
2024-07-08 13.6 13.82 13.58 13.65 0% 260,455 356,565,602
2024-07-05 13.32 13.68 13.18 13.65 +2.09% 256,190 344,274,258
2024-07-04 13.68 13.75 13.33 13.37 -1.4% 210,173 283,784,873
2024-07-03 13.51 13.64 13.42 13.56 +0.15% 162,417 219,454,670
2024-07-02 13.8 13.87 13.51 13.54 -2.1% 239,247 325,675,800
2024-07-01 13.54 13.88 13.51 13.83 +2.37% 212,100 291,680,789
2024-06-28 13.09 13.68 13.06 13.51 +3.05% 350,916 470,901,209
2024-06-27 13.35 13.35 13.01 13.11 -2.46% 294,593 387,614,870
2024-06-26 13.48 13.54 13.17 13.44 -0.67% 241,935 322,546,577
2024-06-25 13.3 13.7 13.24 13.53 +1.58% 285,950 385,355,988
2024-06-24 13.24 13.46 13.18 13.32 -1.19% 243,569 324,451,946
2024-06-21 13.62 13.76 13.46 13.48 -0.74% 239,498 324,656,624
2024-06-20 13.67 13.85 13.43 13.58 -1.67% 286,102 389,871,908
2024-06-19 13.88 14.04 13.8 13.81 -0.43% 353,141 491,499,054
2024-06-18 13.8 13.99 13.73 13.87 -0.22% 356,414 493,837,816
2024-06-17 14.22 14.52 13.8 13.9 -3.07% 765,757 1,074,197,964
2024-06-14 14.75 15 14.21 14.34 -2.91% 1,112,047 1,616,172,495
2024-06-13 14.85 15.25 14.61 14.77 -1.2% 536,147 798,127,272
2024-06-12 14.52 14.99 14.51 14.95 +2.47% 384,854 570,565,197
2024-06-11 14.5 14.7 14.35 14.59 -2.41% 428,947 622,890,599
2024-06-07 15.07 15.14 14.7 14.95 +0.2% 388,901 578,428,232
2024-06-06 14.83 15.1 14.72 14.92 +1.5% 466,145 696,132,494
2024-06-05 14.87 14.97 14.59 14.7 -2.26% 509,953 753,145,020
2024-06-04 14.73 15.06 14.55 15.04 +3.23% 597,341 888,710,806
2024-06-03 14.49 15.1 14.35 14.57 +0.83% 772,213 1,137,783,459
2024-05-31 14.53 14.69 14.34 14.45 -0.82% 343,130 497,502,626
2024-05-30 15.38 15.41 14.55 14.57 -2.61% 638,070 951,975,199
2024-05-29 14.52 15.04 14.45 14.96 +3.17% 548,615 814,553,555
2024-05-28 14.48 14.9 14.43 14.5 +0.49% 471,714 690,616,057
2024-05-27 14.12 14.48 14.12 14.43 +2.41% 394,423 565,246,546
2024-05-24 14.1 14.33 14.06 14.09 -0.21% 260,183 368,927,721
2024-05-23 14.3 14.39 14.01 14.12 -4.01% 542,164 769,705,116
2024-05-22 15 15.06 14.6 14.71 -0.34% 514,237 762,033,511
2024-05-21 15.91 15.99 14.66 14.76 -4.59% 948,594 1,433,454,074
2024-05-20 15.2 15.6 14.89 15.47 +3.9% 873,598 1,334,022,267
2024-05-17 14.59 14.89 14.31 14.89 +1.92% 384,615 559,833,990
2024-05-16 14.58 14.88 14.51 14.61 +1.53% 461,374 678,706,304
2024-05-15 14.7 14.81 14.3 14.39 -3.42% 453,710 659,762,323
2024-05-14 15 15.2 14.78 14.9 +0.4% 380,966 571,101,672
2024-05-13 14.75 15 14.47 14.84 -1.72% 422,308 622,340,929
2024-05-10 15.06 15.25 14.85 15.1 +0.6% 515,943 776,096,526
2024-05-09 14.58 15.2 14.55 15.01 +2.95% 531,088 792,749,339
2024-05-08 14.63 14.81 14.44 14.58 -1.49% 318,758 465,562,134
2024-05-07 14.63 15.1 14.6 14.8 +0.89% 533,666 792,383,931
2024-05-06 14.37 14.68 14.09 14.67 +1.95% 550,422 796,102,040
2024-04-30 14.43 14.89 14.31 14.39 +0.14% 465,966 679,259,806
2024-04-29 14.55 14.59 14.14 14.37 -2.04% 515,323 739,426,823
2024-04-26 14.3 14.83 14.15 14.67 +2.23% 588,877 852,174,975
2024-04-25 13.88 14.59 13.72 14.35 +3.16% 422,870 602,934,342
2024-04-24 13.62 14.01 13.55 13.91 +1.68% 414,232 573,334,243
2024-04-23 13.81 14.04 13.6 13.68 -4.4% 702,498 967,775,415
2024-04-22 14.78 15 14.3 14.31 -1.58% 572,396 840,378,691
2024-04-19 14.7 15.09 14.36 14.54 -1.76% 482,223 708,629,540
2024-04-18 14.78 14.9 14.5 14.8 -1.27% 498,187 730,945,568
2024-04-17 14.4 15.02 14.32 14.99 +3.67% 501,091 737,875,147
2024-04-16 14.92 15.26 14.39 14.46 -5.86% 644,283 954,060,200
2024-04-15 15 15.49 14.3 15.36 +4.07% 797,385 1,188,749,283
2024-04-12 14.65 14.99 14.3 14.76 +1.79% 607,507 893,987,301
2024-04-11 14.05 15.14 13.94 14.5 +0.76% 705,733 1,025,285,043
2024-04-10 14.27 14.61 14.07 14.39 +0.84% 716,986 1,029,504,839
2024-04-09 14.54 14.76 14.13 14.27 -3.06% 820,328 1,178,358,980
2024-04-08 15.05 15.66 14.57 14.72 -2.77% 1,033,049 1,563,187,195
2024-04-03 14.38 15.58 14.26 15.14 +6.32% 1,011,041 1,490,472,821
2024-04-02 14.01 14.4 13.94 14.24 +0.85% 484,307 686,182,049
2024-04-01 14.16 14.4 13.94 14.12 +2.32% 756,630 1,073,039,936
2024-03-29 13.79 14.3 13.59 13.8 +1.32% 918,518 1,273,474,745
2024-03-28 13 13.9 12.93 13.62 +6.66% 830,517 1,118,972,268
2024-03-27 12.88 13.13 12.76 12.77 -2.59% 353,060 457,367,938
2024-03-26 13.34 13.37 12.9 13.11 -1.13% 428,710 561,754,492
2024-03-25 12.7 13.43 12.7 13.26 +3.67% 835,812 1,107,873,463
2024-03-22 12.81 13.09 12.67 12.79 -1.39% 435,645 559,668,366
2024-03-21 12.88 13.19 12.63 12.97 +2.69% 618,512 796,997,639
2024-03-20 12.64 12.75 12.45 12.63 -0.71% 344,080 432,694,691
2024-03-19 12.61 13.04 12.58 12.72 -0.24% 482,313 618,641,970
2024-03-18 12.6 12.84 12.42 12.75 +1.76% 683,082 863,669,369
2024-03-15 12.05 12.54 11.92 12.53 +2.87% 580,779 714,644,342
2024-03-14 12.45 12.58 12.06 12.18 +0.08% 452,883 559,224,489
2024-03-13 11.95 12.23 11.91 12.17 +1.33% 427,904 517,565,669
2024-03-12 12.41 12.41 11.9 12.01 -3.38% 517,995 624,908,547
2024-03-11 12.46 12.65 12.23 12.43 -1.19% 456,733 564,951,042
2024-03-08 12.64 12.75 12.17 12.58 +0.96% 580,897 720,754,488
2024-03-07 12.05 13 12.05 12.46 +3.92% 829,151 1,044,121,148
2024-03-06 11.87 12.03 11.76 11.99 +0.5% 325,869 388,939,744
2024-03-05 12.03 12.07 11.8 11.93 -0.75% 360,876 430,712,868
2024-03-04 11.91 12.15 11.81 12.02 +1.35% 383,818 459,934,355
2024-03-01 11.61 11.92 11.59 11.86 +2.24% 319,149 376,835,317
2024-02-29 11.25 11.6 11.25 11.6 +2.11% 209,236 240,227,295
2024-02-28 11.6 11.79 11.35 11.36 -2.66% 343,640 397,928,059
2024-02-27 11.42 11.72 11.42 11.67 +1.48% 263,770 306,901,920
2024-02-26 11.69 11.81 11.46 11.5 -1.63% 296,067 343,724,419
2024-02-23 11.7 11.82 11.6 11.69 -0.26% 225,798 263,910,897
2024-02-22 11.61 11.73 11.43 11.72 +0.95% 295,213 342,685,632
2024-02-21 11.39 11.83 11.36 11.61 +1.75% 347,132 405,690,274
2024-02-20 11.39 11.6 11.2 11.41 -0.09% 311,243 355,866,230
2024-02-19 11.15 11.64 11.01 11.42 +3.25% 449,027 507,233,560
2024-02-08 10.8 11.2 10.62 11.06 +2.69% 444,606 484,391,085
2024-02-07 10.57 10.89 10.5 10.77 +1.41% 399,918 428,656,972
2024-02-06 9.88 10.77 9.82 10.62 +6.09% 373,616 385,913,346
2024-02-05 10.2 10.45 9.73 10.01 -3.1% 385,184 386,916,057
2024-02-02 10.6 10.75 10 10.33 -2.55% 329,383 342,900,424
2024-02-01 10.67 10.89 10.5 10.6 -1.12% 262,332 280,314,324
2024-01-31 10.82 11.01 10.63 10.72 -1.47% 276,431 299,017,305
2024-01-30 11.08 11.22 10.85 10.88 -2.6% 231,541 255,801,127
2024-01-29 11.26 11.5 11.16 11.17 -0.45% 360,594 408,867,281
2024-01-26 10.95 11.35 10.89 11.22 +2.19% 384,018 428,499,809
2024-01-25 10.53 10.98 10.45 10.98 +4.17% 353,926 381,649,920
2024-01-24 10.45 10.54 10.17 10.54 +3.03% 260,050 270,369,498
2024-01-23 9.99 10.3 9.88 10.23 +2.4% 293,034 296,585,428
2024-01-22 10.58 10.61 9.94 9.99 -5.84% 258,098 264,579,716
2024-01-19 10.57 10.79 10.48 10.61 -0.47% 276,227 294,267,769
2024-01-18 10.86 10.86 10.3 10.66 -3.18% 459,093 484,328,534
2024-01-17 11.38 11.4 11.01 11.01 -3.51% 238,308 266,213,157
2024-01-16 11.46 11.54 11.22 11.41 -0.52% 230,426 261,958,425
2024-01-15 11.56 11.62 11.35 11.47 -1.46% 228,983 262,987,504
2024-01-12 11.36 11.72 11.33 11.64 +1.93% 377,162 437,332,245
2024-01-11 11.45 11.55 11.33 11.42 -0.87% 346,544 396,703,314
2024-01-10 11.65 11.77 11.5 11.52 -1.96% 271,969 315,901,070
2024-01-09 11.63 11.82 11.55 11.75 +0.43% 274,667 321,524,128
2024-01-08 11.78 11.85 11.57 11.7 -1.1% 289,460 338,671,945
2024-01-05 11.74 11.97 11.67 11.83 +0.34% 337,392 399,406,755
2024-01-04 11.86 11.88 11.65 11.79 -1.59% 477,629 560,635,986
2024-01-03 12.2 12.33 11.9 11.98 -2.92% 554,805 671,334,568
2024-01-02 12.17 12.52 12.06 12.34 +0.98% 464,020 570,721,762

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

ц▒ЗщАЪцОзшВб 603409

近三个月

STшК▒чОЛ 603007

2022-2023两年

цШехЕЙчзСцКА 603657

近半年

щлШхЗМф┐бцБп 688175

2022-2023两年

ф╕ншИ╣чЙ╣ц░Ф 688146

2024年至今

цмзф║ЪщЫЖхЫв 600697

近半年

ф╜ЫхбСчзСцКА 000973

近三个月

ф╕нца╕чзСцКА 000777

近期数据

ф╕нхОЯчОпф┐Э 000544

2023年全年

чЩ╛хдзщЫЖхЫв 600865

近期数据

热门概念板块

区块链

ч╜Схо┐чзСцКА (300017)

近期数据
云计算

хоЭф┐бш╜пф╗╢ (600845)

近半年
医疗器械

ш┐ИчСЮхМ╗чЦЧ (300760)

2022-2023两年
5G通信

х╣┐хТМщАЪ (300638)

2023年全年
生物医药

цБТчСЮхМ╗шНп (600276)

近三个月
半导体

ф╕нх╛охЕмхП╕ (688012)

近半年
AI人工智能

шИкхоЗх╛о (300053)

近期数据
元宇宙

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