хИЫч╗┤цХ░хнЧ 000810

数据更新至:

添加到对比分析

13.33 -3.62%

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

13.33
-3.62% -0.5
13.6
开盘价
13.65
最高价
13.23
最低价
180,502
成交量
数据更新至: 2025-03-25

技术指标

13.75
MA5 (5日均线)
13.88
MA10 (10日均线)
13.91
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 13.6 13.65 13.23 13.33 -3.62% 180,502 240,893,737
2025-03-24 13.66 14.09 13.34 13.83 +1.84% 273,254 374,984,975
2025-03-21 13.8 13.89 13.54 13.58 -2.79% 261,690 357,777,492
2025-03-20 14 14.24 13.94 13.97 -0.43% 259,894 366,640,298
2025-03-19 14.09 14.28 13.88 14.03 -0.71% 240,118 337,133,466
2025-03-18 14.24 14.3 14.04 14.13 -0.77% 277,127 391,963,729
2025-03-17 13.86 14.39 13.79 14.24 +2.89% 437,439 621,458,108
2025-03-14 13.59 13.91 13.47 13.84 +1.02% 243,198 334,529,150
2025-03-13 14.05 14.05 13.55 13.7 -2.84% 290,685 398,904,648
2025-03-12 13.85 14.27 13.8 14.1 +2.32% 390,293 549,275,852
2025-03-11 13.46 13.88 13.37 13.78 -0.22% 235,966 322,839,661
2025-03-10 13.97 14.12 13.66 13.81 -3.16% 412,815 570,576,202
2025-03-07 13.96 14.88 13.81 14.26 +2.08% 709,900 1,020,223,782
2025-03-06 13.7 14.12 13.62 13.97 +2.8% 476,040 660,251,996
2025-03-05 13.75 13.97 13.45 13.59 -1.16% 374,580 510,343,226
2025-03-04 13.42 13.82 13.31 13.75 +1.25% 254,131 347,446,619
2025-03-03 13.35 13.9 13.04 13.58 +1.72% 362,654 490,559,653
2025-02-28 14.55 14.55 13.27 13.35 -8.56% 537,089 740,723,972
2025-02-27 14.9 14.9 14.28 14.6 -1.35% 368,010 535,291,962
2025-02-26 14.69 14.95 14.55 14.8 +0.48% 425,726 627,973,975
2025-02-25 14.41 15.06 14.41 14.73 -2.13% 461,011 681,541,059
2025-02-24 15.18 15.4 14.88 15.05 -1.83% 611,137 924,092,328
2025-02-21 15.2 15.51 14.77 15.33 -1.54% 1,099,688 1,665,671,537
2025-02-20 15.02 16.06 15.02 15.57 +6.64% 1,427,707 2,227,503,414
2025-02-19 14.29 14.69 14.23 14.6 +2.17% 400,618 581,150,195
2025-02-18 15.17 15.18 14.25 14.29 -5.99% 598,104 874,985,299
2025-02-17 14.8 15.2 14.71 15.2 +1.6% 815,572 1,221,511,122
2025-02-14 14.31 15.37 14.1 14.96 +3.82% 893,806 1,326,098,924
2025-02-13 14.67 14.74 14.29 14.41 -2.5% 556,376 805,591,021
2025-02-12 14.35 14.8 14.22 14.78 +2.21% 658,560 965,089,758
2025-02-11 14.7 14.78 14.4 14.46 -2.49% 681,151 989,285,089
2025-02-10 14.26 15.15 14.02 14.83 +4.29% 1,066,942 1,552,905,269
2025-02-07 14.1 14.62 13.9 14.22 +3.72% 1,297,317 1,845,419,137
2025-02-06 12.4 13.71 12.28 13.71 +10.03% 732,420 963,161,851
2025-02-05 12.25 12.6 12.15 12.46 +2.98% 384,977 478,363,349
2025-01-27 12.71 12.75 12.1 12.1 -3.97% 352,846 434,632,050
2025-01-24 12.14 12.62 12.12 12.6 +2.61% 478,998 596,601,733
2025-01-23 12.51 12.85 12.25 12.28 -0.97% 517,914 651,258,181
2025-01-22 12.67 12.72 12.31 12.4 -2.9% 411,086 513,700,587
2025-01-21 12.55 12.93 12.34 12.77 +2.74% 654,289 827,302,001
2025-01-20 12.4 12.56 12.21 12.43 -0.64% 406,823 505,319,808
2025-01-17 12.38 12.89 12.27 12.51 +0.4% 494,872 619,231,834
2025-01-16 12.52 12.85 12.33 12.46 -0.24% 469,992 590,337,088
2025-01-15 12.5 12.67 12.35 12.49 -0.08% 501,919 628,360,681
2025-01-14 11.76 12.55 11.71 12.5 +7.48% 625,357 764,133,391
2025-01-13 11.61 11.76 11.3 11.63 -2.02% 393,153 453,483,858
2025-01-10 12.6 12.72 11.86 11.87 -6.31% 549,196 673,384,999
2025-01-09 12.33 12.93 12.25 12.67 +1.36% 648,349 819,613,835
2025-01-08 12.6 12.74 11.85 12.5 -2.42% 788,632 967,844,842
2025-01-07 12.43 13.07 12.23 12.81 +2.81% 765,137 966,854,782
2025-01-06 13.7 13.89 12.33 12.46 -8.98% 953,546 1,231,497,075
2025-01-03 14.88 15.19 13.69 13.69 -6.1% 1,017,178 1,447,891,856
2025-01-02 15.62 15.83 14.33 14.58 -8.42% 1,246,817 1,861,557,080
2024-12-31 17.07 17.33 15.64 15.92 -8.4% 1,637,338 2,647,288,464
2024-12-30 16.23 17.86 16.01 17.38 +7.02% 1,999,325 3,467,157,432
2024-12-27 17.02 17.8 15.89 16.24 -5.08% 1,921,251 3,227,651,832
2024-12-26 16.5 18.31 16.01 17.11 +2.58% 2,236,935 3,846,124,921
2024-12-25 15.76 16.68 15.5 16.68 +10.03% 1,768,344 2,856,053,570
2024-12-24 13.63 15.16 13.39 15.16 +10.01% 768,887 1,104,413,916
2024-12-23 14.3 14.75 13.74 13.78 -2.06% 762,928 1,085,066,941
2024-12-20 13.52 14.35 13.51 14.07 +3.23% 749,977 1,058,679,562
2024-12-19 13.5 13.77 13.3 13.63 -1.16% 396,719 538,064,648
2024-12-18 13.01 13.98 12.65 13.79 +6.08% 684,046 919,158,456
2024-12-17 13.27 13.42 12.78 13 -2.33% 288,097 375,381,797
2024-12-16 13.4 13.65 13.18 13.31 -1.26% 305,997 408,890,449
2024-12-13 13.81 13.98 13.4 13.48 -3.58% 444,983 607,912,932
2024-12-12 14.15 14.15 13.74 13.98 -1.55% 536,882 745,718,226
2024-12-11 13.52 14.5 13.45 14.2 +4.41% 887,990 1,250,390,101
2024-12-10 13.75 13.88 13.4 13.6 +2.03% 549,268 748,334,528
2024-12-09 13.43 13.8 13.15 13.33 0% 411,287 553,325,646
2024-12-06 12.88 13.53 12.81 13.33 +3.01% 506,394 672,505,067
2024-12-05 12.63 13.14 12.63 12.94 +1.57% 270,239 349,589,131
2024-12-04 12.92 13.08 12.62 12.74 -2.23% 272,127 349,375,978
2024-12-03 13.3 13.33 12.86 13.03 -2.32% 417,114 543,972,909
2024-12-02 13.2 13.57 13.1 13.34 +0.15% 508,645 676,862,859
2024-11-29 13.06 13.54 12.8 13.32 +0.38% 865,580 1,141,100,030
2024-11-28 12.42 13.75 12.35 13.27 +6.16% 1,144,789 1,527,527,006
2024-11-27 11.86 12.52 11.61 12.5 +4.95% 311,894 374,993,827
2024-11-26 12.16 12.31 11.9 11.91 -3.33% 196,897 237,631,335
2024-11-25 12.13 12.36 11.72 12.32 +1.57% 277,500 334,166,684
2024-11-22 12.72 12.85 12.08 12.13 -5.68% 339,508 424,401,445
2024-11-21 12.83 13.15 12.69 12.86 +0.78% 376,292 486,145,732
2024-11-20 12.51 12.89 12.42 12.76 +1.43% 330,610 420,191,518
2024-11-19 11.86 12.59 11.79 12.58 +5.89% 412,050 503,162,503
2024-11-18 12.6 12.69 11.72 11.88 -5.11% 381,467 459,135,941
2024-11-15 12.93 13.3 12.52 12.52 -3.02% 378,643 490,976,158
2024-11-14 13.76 13.79 12.78 12.91 -7.12% 515,586 684,251,393
2024-11-13 13.94 14.32 13.46 13.9 +0.43% 725,471 1,012,042,236
2024-11-12 13.5 13.96 13.4 13.84 +1.76% 751,503 1,030,662,882
2024-11-11 13.39 13.64 13.09 13.6 +1.12% 642,257 862,766,919
2024-11-08 12.98 13.68 12.94 13.45 +4.83% 803,886 1,069,059,407
2024-11-07 12.6 12.89 12.5 12.83 +0.55% 412,204 523,037,031
2024-11-06 13.19 13.28 12.7 12.76 -2.6% 583,748 758,411,765
2024-11-05 12.72 13.25 12.67 13.1 +3.15% 541,744 706,058,010
2024-11-04 12.8 12.96 12.17 12.7 -1.01% 494,772 626,653,141
2024-11-01 13.81 13.9 12.83 12.83 -9.96% 855,426 1,135,126,473
2024-10-31 13.83 15.15 13.3 14.25 +3.04% 1,311,851 1,840,198,955
2024-10-30 12.65 14.15 12.51 13.83 +7.29% 1,205,848 1,618,801,635
2024-10-29 13.1 13.67 12.65 12.89 -2.35% 1,064,255 1,394,160,190
2024-10-28 12.19 13.47 12.02 13.2 +6.88% 1,170,268 1,503,573,185
2024-10-25 12.22 12.8 12.15 12.35 +0.16% 760,189 937,877,839
2024-10-24 12.72 12.94 12.02 12.33 -7.71% 1,231,896 1,513,150,931
2024-10-23 13.8 14.34 13.08 13.36 +2.45% 1,963,227 2,715,145,142
2024-10-22 11.76 13.04 11.64 13.04 +10.04% 931,688 1,174,267,481
2024-10-21 11.7 12.06 11.6 11.85 -0.17% 957,406 1,132,138,312
2024-10-18 11.2 12.1 11.16 11.87 +4.49% 1,194,377 1,407,691,285
2024-10-17 11.33 11.62 11.02 11.36 +0.62% 1,182,073 1,336,853,994
2024-10-16 10.02 11.29 10.01 11.29 +10.04% 1,015,724 1,106,002,548
2024-10-15 10.59 10.77 10.25 10.26 -3.02% 360,652 379,636,644
2024-10-14 9.96 10.6 9.93 10.58 +6.22% 415,581 427,468,173
2024-10-11 10.6 10.6 9.86 9.96 -6.74% 393,195 398,810,065
2024-10-10 10.71 11.03 10.24 10.68 -2.02% 518,071 554,484,754
2024-10-09 11.78 11.78 10.9 10.9 -9.99% 692,434 774,870,582
2024-10-08 12.19 12.19 11.08 12.11 +9.3% 954,169 1,126,893,770
2024-09-30 10.44 11.08 10.22 11.08 +10.03% 923,312 990,612,551
2024-09-27 9.69 10.23 9.61 10.07 +5.45% 797,107 788,369,677
2024-09-26 9.34 9.57 9.22 9.55 +2.25% 552,776 519,611,658
2024-09-25 9.33 9.59 9.28 9.34 0% 675,205 636,965,318
2024-09-24 9.06 9.43 8.83 9.34 +1.63% 737,739 672,617,257
2024-09-23 8.99 9.23 8.91 9.19 +2.68% 643,214 586,855,103
2024-09-20 8.92 9 8.78 8.95 +0.22% 418,704 372,593,583
2024-09-19 8.88 9.01 8.73 8.93 +0.9% 374,655 333,440,812
2024-09-18 8.96 9.12 8.72 8.85 -2.21% 370,644 328,770,357
2024-09-13 9.2 9.33 9.05 9.05 -2.16% 345,206 316,977,403
2024-09-12 9.43 9.49 9.23 9.25 -2.01% 376,143 351,701,100
2024-09-11 9.6 9.65 9.37 9.44 -2.38% 374,508 354,618,242
2024-09-10 9.58 9.7 9.3 9.67 +0.83% 515,008 488,618,896
2024-09-09 9.79 9.96 9.48 9.59 -2.04% 514,013 495,926,301
2024-09-06 9.83 10.1 9.7 9.79 -1.9% 690,860 681,126,896
2024-09-05 10.23 10.29 9.8 9.98 -4.77% 970,261 964,473,858
2024-09-04 10.62 11.17 10.25 10.48 -2.24% 1,078,984 1,153,017,135
2024-09-03 10.17 10.98 10.04 10.72 +2.39% 1,222,046 1,285,331,337
2024-09-02 11.3 11.51 10.4 10.47 -9.43% 1,355,871 1,464,106,584
2024-08-30 10.56 11.78 10.4 11.56 +7.94% 1,673,948 1,885,294,368
2024-08-29 11.2 11.71 10.52 10.71 -8.38% 1,506,800 1,654,772,993
2024-08-28 11.61 12.73 11.61 11.69 -9.38% 1,659,566 1,967,338,361
2024-08-27 12.34 13.32 11.51 12.9 +6.52% 2,147,952 2,713,271,886
2024-08-26 10.96 12.11 10.96 12.11 +9.99% 686,868 811,539,269
2024-08-23 10.25 11.58 10.1 11.01 +4.06% 1,797,255 1,956,912,935
2024-08-22 9.94 10.58 9.93 10.58 +9.98% 1,620,463 1,695,491,590
2024-08-21 9.48 10.32 9.47 9.62 -3.51% 1,284,599 1,269,637,780
2024-08-20 10.5 11.64 9.97 9.97 -10.02% 1,671,671 1,732,332,419
2024-08-19 10.46 11.08 10.16 11.08 +10.03% 1,273,744 1,386,095,163
2024-08-16 9.71 10.07 9.62 10.07 +10.05% 997,320 993,339,953
2024-08-15 8.45 9.15 8.31 9.15 +9.98% 432,942 379,723,125
2024-08-14 8.08 8.33 7.83 8.32 +4.52% 450,773 366,016,769
2024-08-13 7.66 8.16 7.58 7.96 +4.05% 308,720 244,494,846
2024-08-12 7.73 7.76 7.62 7.65 -1.16% 61,962 47,509,543
2024-08-09 7.86 7.89 7.74 7.74 -1.02% 64,019 49,933,614
2024-08-08 7.79 7.87 7.64 7.82 +0.39% 78,112 60,667,992
2024-08-07 7.84 7.89 7.76 7.79 -0.64% 69,699 54,498,578
2024-08-06 7.8 7.87 7.71 7.84 +1.69% 80,308 62,559,003
2024-08-05 7.94 8.06 7.69 7.71 -3.38% 106,772 83,981,824
2024-08-02 8.09 8.22 7.97 7.98 -2.21% 89,651 72,572,898
2024-08-01 8.23 8.33 8.14 8.16 -1.09% 116,315 95,415,414
2024-07-31 7.76 8.27 7.76 8.25 +5.63% 149,722 120,926,452
2024-07-30 7.73 7.84 7.66 7.81 +1.17% 71,460 55,481,853
2024-07-29 7.77 7.8 7.62 7.72 -0.39% 77,746 59,894,540
2024-07-26 7.52 7.75 7.52 7.75 +3.47% 94,946 73,009,996
2024-07-25 7.45 7.61 7.37 7.49 +0.81% 93,772 70,265,335
2024-07-24 7.59 7.63 7.41 7.43 -2.37% 102,974 77,184,430
2024-07-23 7.86 7.87 7.6 7.61 -3.3% 85,205 65,917,867
2024-07-22 7.86 7.94 7.77 7.87 -0.13% 73,753 57,809,429
2024-07-19 7.79 7.94 7.77 7.88 +0.51% 70,050 55,140,554
2024-07-18 7.89 7.9 7.68 7.84 -1.26% 105,363 81,929,781
2024-07-17 8.01 8.06 7.94 7.94 -1.37% 74,277 59,317,132
2024-07-16 8.02 8.11 7.97 8.05 +0.25% 85,331 68,609,469
2024-07-15 8.15 8.2 8 8.03 -2.19% 90,900 73,419,120
2024-07-12 8.41 8.41 8.19 8.21 -2.61% 112,994 93,349,323
2024-07-11 8.26 8.45 8.2 8.43 +3.95% 137,624 114,880,554
2024-07-10 8.03 8.24 7.98 8.11 +0.75% 104,059 84,608,148
2024-07-09 7.9 8.07 7.78 8.05 +2.42% 123,766 98,212,739
2024-07-08 8.18 8.18 7.83 7.86 -3.68% 119,988 95,309,334
2024-07-05 8.12 8.21 7.98 8.16 +0.49% 95,425 77,272,659
2024-07-04 8.38 8.4 8.11 8.12 -2.87% 89,020 73,328,352
2024-07-03 8.44 8.48 8.3 8.36 -0.83% 82,317 68,915,691
2024-07-02 8.57 8.63 8.4 8.43 -2.09% 107,629 91,526,700
2024-07-01 8.59 8.63 8.37 8.61 +0.35% 83,672 71,117,156
2024-06-28 8.55 8.84 8.51 8.58 +0.23% 120,713 104,949,676
2024-06-27 8.7 8.81 8.55 8.56 -2.06% 106,648 92,655,583
2024-06-26 8.31 8.75 8.21 8.74 +5.3% 128,851 109,146,854
2024-06-25 8.4 8.52 8.22 8.3 -0.95% 115,638 96,580,900
2024-06-24 8.7 8.75 8.37 8.38 -4.99% 124,785 106,361,925
2024-06-21 8.9 8.91 8.72 8.82 -1.12% 87,399 77,224,247
2024-06-20 9.25 9.3 8.9 8.92 -3.57% 105,549 95,625,580
2024-06-19 9.47 9.51 9.25 9.25 -2.01% 91,705 85,658,429
2024-06-18 9.32 9.47 9.27 9.44 +1.29% 102,262 96,135,470
2024-06-17 9.26 9.47 9.21 9.32 +0.32% 103,896 97,097,829
2024-06-14 9.24 9.32 9.12 9.29 +0.32% 89,957 82,842,149
2024-06-13 9.21 9.34 9.14 9.26 -0.64% 104,170 96,498,154
2024-06-12 9.22 9.43 9.22 9.32 +0.43% 102,014 95,506,847
2024-06-11 9.14 9.33 9.01 9.28 +0.87% 99,608 91,491,967
2024-06-07 9.16 9.31 9.04 9.2 +1.43% 95,522 87,679,846
2024-06-06 9.35 9.45 9.04 9.07 -2.89% 124,067 113,917,589
2024-06-05 9.44 9.53 9.33 9.34 -1.06% 81,215 76,594,648
2024-06-04 9.5 9.54 9.34 9.44 -0.94% 101,140 95,098,772
2024-06-03 9.75 9.79 9.46 9.53 -2.26% 99,837 95,656,732
2024-05-31 9.59 9.85 9.53 9.75 +2.63% 140,904 137,378,936
2024-05-30 9.47 9.63 9.3 9.5 +0.32% 95,128 90,397,516
2024-05-29 9.5 9.61 9.44 9.47 -0.32% 91,691 87,194,443
2024-05-28 9.62 9.8 9.49 9.5 -1.76% 93,553 89,947,977
2024-05-27 9.8 9.8 9.33 9.67 -0.62% 161,194 153,470,719
2024-05-24 9.97 10.05 9.73 9.73 -2.7% 140,316 137,996,867
2024-05-23 10.34 10.37 9.99 10 -3.19% 146,390 147,900,607
2024-05-22 10.17 10.36 10.13 10.33 +1.08% 119,080 122,370,547
2024-05-21 10.22 10.34 10.11 10.22 -0.2% 109,459 112,035,143
2024-05-20 10.43 10.47 10.18 10.24 -1.44% 142,513 146,895,420
2024-05-17 10.09 10.39 9.93 10.39 +2.97% 195,360 198,787,285
2024-05-16 10.08 10.25 10.05 10.09 +0.1% 158,208 160,613,400
2024-05-15 10.1 10.21 10.05 10.08 -0.49% 93,897 95,151,269
2024-05-14 10.07 10.38 10.03 10.13 +1.2% 138,566 140,915,663
2024-05-13 10.1 10.18 9.91 10.01 -1.67% 119,315 119,837,615
2024-05-10 10.44 10.46 10.14 10.18 -2.21% 116,304 118,921,486
2024-05-09 10.3 10.47 10.3 10.41 +0.97% 98,155 102,063,637
2024-05-08 10.56 10.6 10.3 10.31 -2.92% 118,015 122,780,402
2024-05-07 10.65 10.71 10.53 10.62 -0.09% 99,185 105,303,249
2024-05-06 10.7 10.75 10.57 10.63 +1.05% 113,635 121,228,139
2024-04-30 10.56 10.62 10.41 10.52 -0.38% 122,889 129,155,615
2024-04-29 10.35 10.6 10.3 10.56 +2.33% 161,392 169,096,470
2024-04-26 9.95 10.34 9.95 10.32 +3.82% 156,881 160,196,293
2024-04-25 9.94 10.1 9.84 9.94 -0.9% 107,731 107,550,990
2024-04-24 9.96 10.07 9.78 10.03 -0.3% 160,657 159,827,258
2024-04-23 10.1 10.21 9.99 10.06 -0.69% 111,502 112,562,516
2024-04-22 9.82 10.21 9.78 10.13 +1.6% 141,587 142,581,260
2024-04-19 10.18 10.18 9.9 9.97 -2.25% 128,343 128,313,532
2024-04-18 10.05 10.42 9.93 10.2 +0.69% 162,284 165,614,053
2024-04-17 9.81 10.21 9.77 10.13 +4.97% 166,953 167,924,888
2024-04-16 10.13 10.19 9.64 9.65 -4.74% 189,020 185,997,989
2024-04-15 10.35 10.43 9.96 10.13 -1.55% 152,619 155,298,446
2024-04-12 10.3 10.47 10.28 10.29 -0.19% 113,162 117,396,839
2024-04-11 10.23 10.47 10.18 10.31 -0.29% 94,906 98,370,113
2024-04-10 10.66 10.66 10.2 10.34 -3.09% 124,943 129,582,756
2024-04-09 10.55 10.68 10.47 10.67 +1.33% 90,108 95,481,588
2024-04-08 10.84 10.84 10.51 10.53 -2.86% 111,247 118,533,973
2024-04-03 10.96 10.96 10.69 10.84 -1.63% 115,234 124,580,276
2024-04-02 11.27 11.29 10.86 11.02 -2.13% 161,066 177,215,083
2024-04-01 10.94 11.29 10.93 11.26 +3.3% 153,375 171,873,491
2024-03-29 11 11.03 10.6 10.9 -0.73% 168,015 180,699,384
2024-03-28 10.61 11.24 10.58 10.98 +3.78% 205,287 225,474,936
2024-03-27 11.17 11.18 10.57 10.58 -5.37% 218,472 236,930,291
2024-03-26 11.46 11.6 11.06 11.18 -3.29% 223,739 253,053,421
2024-03-25 11.91 12.43 11.56 11.56 -4.38% 257,924 306,164,058
2024-03-22 12.24 12.29 11.86 12.09 -0.49% 218,582 263,550,840
2024-03-21 12.3 12.38 12.11 12.15 -1.22% 162,878 199,317,683
2024-03-20 12.12 12.34 12.12 12.3 +0.99% 168,073 205,915,737
2024-03-19 12.15 12.35 12.04 12.18 +0.08% 184,962 225,912,403
2024-03-18 11.96 12.17 11.88 12.17 +2.27% 185,571 223,586,870
2024-03-15 11.77 11.9 11.65 11.9 +0.76% 134,416 158,200,689
2024-03-14 11.93 11.98 11.64 11.81 -1.75% 183,658 217,195,104
2024-03-13 11.85 12.2 11.76 12.02 +1.43% 269,146 323,775,423
2024-03-12 11.8 11.95 11.7 11.85 +0.59% 168,439 199,211,456
2024-03-11 11.75 11.78 11.5 11.78 +0.26% 192,896 224,423,903
2024-03-08 11.65 11.79 11.5 11.75 +0.95% 136,417 158,917,032
2024-03-07 11.96 12.12 11.64 11.64 -2.18% 189,166 224,569,614
2024-03-06 11.84 12.08 11.62 11.9 -0.17% 192,013 227,507,122
2024-03-05 11.95 12.19 11.67 11.92 -0.67% 274,055 327,790,310
2024-03-04 12.12 12.24 11.65 12 0% 248,342 295,677,667
2024-03-01 11.79 12.04 11.7 12 +2.56% 203,132 241,723,010
2024-02-29 11.14 11.74 11.01 11.7 +4.84% 220,301 254,312,685
2024-02-28 12.07 12.21 11.12 11.16 -7.69% 355,470 416,990,622
2024-02-27 11.53 12.1 11.53 12.09 +3.87% 237,937 281,622,093
2024-02-26 11.45 11.77 11.3 11.64 +1.66% 239,265 276,843,990
2024-02-23 11.27 11.45 10.95 11.45 +4.19% 247,447 278,322,878
2024-02-22 10.78 11.02 10.69 10.99 +2.9% 207,728 226,398,668
2024-02-21 10.63 11.02 10.51 10.68 +0.19% 243,576 262,938,993
2024-02-20 10.69 10.73 10.4 10.66 -0.84% 224,706 237,503,049
2024-02-19 10.8 10.87 10.42 10.75 +0.84% 361,740 385,240,652
2024-02-08 9.9 10.72 9.81 10.66 +7.35% 336,380 349,617,544
2024-02-07 9.56 10.23 9.44 9.93 +5.41% 375,491 372,999,078
2024-02-06 8.66 9.57 8.42 9.42 +8.28% 328,394 300,400,922
2024-02-05 9.61 9.63 8.65 8.7 -9.47% 250,657 224,247,026
2024-02-02 10.1 10.31 9.2 9.61 -4.95% 216,762 211,272,392
2024-02-01 9.93 10.37 9.82 10.11 +1% 218,248 219,925,392
2024-01-31 10.69 10.73 9.99 10.01 -6.8% 231,684 238,612,723
2024-01-30 10.99 11.18 10.7 10.74 -3.07% 199,064 217,411,840
2024-01-29 12 12 11 11.08 -7.51% 291,328 329,438,839
2024-01-26 12.36 12.39 11.95 11.98 -3.7% 205,392 249,947,459
2024-01-25 12.05 12.48 11.9 12.44 +2.81% 208,264 255,630,969
2024-01-24 12.2 12.29 11.6 12.1 -0.33% 239,690 285,756,399
2024-01-23 12.12 12.33 11.94 12.14 -0.33% 243,519 295,220,023
2024-01-22 12.98 13.2 12 12.18 -4.09% 302,459 382,407,726
2024-01-19 12.8 13.05 12.66 12.7 -1.01% 152,311 195,238,332
2024-01-18 12.55 12.94 12.38 12.83 +1.42% 220,078 277,754,918
2024-01-17 13.07 13.07 12.64 12.65 -3.51% 161,881 207,453,522
2024-01-16 13.37 13.4 12.85 13.11 -2.24% 217,942 284,240,507
2024-01-15 13.04 13.71 13 13.41 +1.67% 256,268 343,088,249
2024-01-12 13.51 13.85 13.12 13.19 -3.72% 240,958 322,174,676
2024-01-11 12.86 13.73 12.81 13.7 +6.78% 387,354 517,847,955
2024-01-10 13.54 13.54 12.82 12.83 -6.01% 318,212 416,157,693
2024-01-09 13.98 14.28 13.4 13.65 -2.08% 358,395 494,456,948
2024-01-08 14.11 14.39 13.9 13.94 -1.62% 273,854 386,047,950
2024-01-05 14.61 14.9 14 14.17 -2.54% 354,670 511,438,657
2024-01-04 14.62 14.85 14.35 14.54 -1.16% 318,828 463,614,145
2024-01-03 15.21 15.32 14.41 14.71 -5.71% 672,841 994,322,363
2024-01-02 15.6 16.27 15.42 15.6 -0.7% 589,718 928,392,164

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

ф╕ЗщймчзСцКА 300698

近期数据

щЗСхЖачФ╡ц░Ф 688517

近期数据

ф╝КхИйшВбф╗╜ 600887

近期数据

ц╡╖ц▓╣хПСх▒Х 600968

近期数据

чЩ╛хеец│░ 688177

2022-2023两年

ц╡ЩшГ╜чФ╡хКЫ 600023

2024年一季度

х╣┐шБФшИкчй║ 300900

近期数据

цЦ░чЫКцШМ 688383

近半年

хдзчзжщУБш╖п 601006

2023年全年

хоЙцЭ░цАЭ 688581

2023年全年

热门概念板块

云计算

хоЭф┐бш╜пф╗╢ (600845)

2024年一季度
大数据

чзСхИЫф┐бцБп (300730)

近半年
半导体
虚拟现实

хРМшК▒щб║ (300033)

2024年至今
芯片

хЫ╜ц░СцКАцЬп (300077)

2022-2023两年
AI人工智能

шИкхоЗх╛о (300053)

2024年至今
储能电池

хоБх╛╖цЧ╢ф╗г (300750)

2023年全年
智能制造

чФихПЛч╜Сч╗Ь (600588)

2024年一季度

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