ч╛ОхИйф║С 000815

数据更新至:

添加到对比分析

13.56 -4.17%

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

13.56
-4.17% -0.59
14.18
开盘价
14.23
最高价
13.5
最低价
481,120
成交量
数据更新至: 2025-03-25

技术指标

14.83
MA5 (5日均线)
14.85
MA10 (10日均线)
13.76
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 14.18 14.23 13.5 13.56 -4.17% 481,120 664,450,288
2025-03-24 15.09 15.16 13.74 14.15 -6.91% 1,131,405 1,614,273,138
2025-03-21 15.27 16.15 14.75 15.2 -1.81% 1,289,107 1,990,699,612
2025-03-20 15.84 16.69 15.13 15.48 -1.71% 1,582,065 2,520,516,491
2025-03-19 17.05 17.34 15.55 15.75 -5.91% 1,861,477 3,010,573,589
2025-03-18 16.26 17.47 16.26 16.74 +5.42% 2,391,163 4,052,138,175
2025-03-17 14.96 15.88 14.42 15.88 +9.97% 1,474,213 2,228,075,989
2025-03-14 13.87 14.44 13.79 14.44 +9.98% 554,665 787,252,146
2025-03-13 14.5 14.78 12.91 13.13 -7.34% 1,538,629 2,100,472,148
2025-03-12 13.7 14.64 13.42 14.17 +6.46% 2,029,381 2,895,797,755
2025-03-11 11.63 13.31 11.63 13.31 +10% 1,335,801 1,721,405,063
2025-03-10 12.34 12.43 11.92 12.1 -2.73% 446,737 541,292,712
2025-03-07 12.51 13.11 12.3 12.44 -1.19% 716,601 900,930,310
2025-03-06 12.3 12.78 12.24 12.59 +3.03% 613,663 771,420,669
2025-03-05 11.97 12.42 11.95 12.22 +2.26% 519,813 633,060,813
2025-03-04 11.53 12.18 11.51 11.95 +2.66% 598,188 707,281,091
2025-03-03 12.1 12.23 11.51 11.64 -4.9% 648,557 763,304,928
2025-02-28 13.2 13.49 12.24 12.24 -10% 1,010,550 1,274,147,140
2025-02-27 14.85 15.33 13.35 13.6 -7.04% 1,675,381 2,395,618,517
2025-02-26 14.62 14.63 14.62 14.63 +10% 284,048 415,508,077
2025-02-25 12.3 13.79 12.13 13.3 +6.06% 1,375,972 1,792,663,459
2025-02-24 12.5 13.05 12.43 12.54 +0.56% 1,129,761 1,437,200,197
2025-02-21 11.66 12.47 11.51 12.47 +9.96% 891,086 1,075,218,151
2025-02-20 11.35 11.59 11.03 11.34 -0.44% 419,879 472,560,786
2025-02-19 11.23 11.4 11.04 11.39 +2.34% 358,755 404,239,916
2025-02-18 11.65 11.95 11.07 11.13 -6.55% 644,740 739,806,024
2025-02-17 12.49 12.83 11.83 11.91 -2.62% 847,685 1,037,576,921
2025-02-14 11.99 12.66 11.43 12.23 +5.25% 947,171 1,138,584,866
2025-02-13 11.54 11.72 11.35 11.62 +0.78% 486,661 563,214,816
2025-02-12 11.18 11.65 11.18 11.53 +2.58% 455,205 521,798,549
2025-02-11 11.33 11.58 11.18 11.24 -2.26% 517,345 587,376,218
2025-02-10 11.2 11.79 11.04 11.5 +4.26% 666,763 761,516,646
2025-02-07 10.65 11.36 10.65 11.03 +3.37% 660,708 731,608,975
2025-02-06 10.35 10.8 10.24 10.67 +1.91% 583,501 617,810,150
2025-02-05 10.05 10.47 9.85 10.47 +9.98% 422,018 433,110,722
2025-01-27 9.66 10.15 9.52 9.52 -2.06% 141,923 137,374,105
2025-01-24 9.5 9.85 9.49 9.72 +1.25% 132,890 128,465,569
2025-01-23 9.8 9.98 9.6 9.6 -0.62% 176,631 173,394,784
2025-01-22 9.71 9.81 9.61 9.66 -0.72% 100,594 97,651,223
2025-01-21 9.89 9.99 9.67 9.73 -1.52% 132,175 129,262,700
2025-01-20 9.74 10.11 9.57 9.88 +2.28% 201,908 198,531,558
2025-01-17 9.63 9.75 9.55 9.66 -0.51% 126,819 122,436,121
2025-01-16 9.73 9.9 9.6 9.71 +0.21% 157,361 153,266,303
2025-01-15 9.68 9.85 9.63 9.69 +0.21% 176,339 171,588,053
2025-01-14 9.29 9.71 9.2 9.67 +4.65% 198,139 188,583,218
2025-01-13 9 9.26 8.82 9.24 +1.09% 139,845 127,068,407
2025-01-10 9.54 9.64 9.14 9.14 -4.49% 170,384 159,875,956
2025-01-09 9.52 9.8 9.48 9.57 +0.63% 177,538 171,352,940
2025-01-08 9.65 9.76 9.15 9.51 -1.65% 231,505 219,339,080
2025-01-07 9.4 9.75 9.36 9.67 +3.76% 224,071 214,634,073
2025-01-06 9.68 9.85 9.28 9.32 -5.95% 294,326 278,545,100
2025-01-03 10.95 11.03 9.91 9.91 -9.99% 416,857 426,614,962
2025-01-02 11.18 11.4 10.8 11.01 -3.84% 289,510 321,277,908
2024-12-31 11.48 11.74 11.26 11.45 +0.17% 351,088 404,034,608
2024-12-30 11.66 11.83 11.31 11.43 -0.78% 325,942 376,789,412
2024-12-27 11.24 12.08 11.13 11.52 +0.88% 500,613 582,077,676
2024-12-26 10.81 11.9 10.75 11.42 +5.25% 496,930 566,118,496
2024-12-25 10.65 10.94 10.21 10.85 +2.07% 320,731 339,367,137
2024-12-24 10.8 10.96 10.5 10.63 -1.3% 252,080 269,070,058
2024-12-23 11.3 11.48 10.72 10.77 -4.61% 323,324 355,385,182
2024-12-20 11.51 11.55 11.26 11.29 -4.65% 593,363 675,440,698
2024-12-19 10.75 12.02 10.7 11.84 +8.33% 882,033 1,032,605,750
2024-12-18 10.92 11.12 10.67 10.93 +1.2% 283,316 310,808,971
2024-12-17 11.32 11.42 10.66 10.8 -5.92% 440,571 484,136,061
2024-12-16 12.18 12.42 11.42 11.48 -5.59% 474,894 564,550,193
2024-12-13 12 12.39 11.98 12.16 +0.41% 445,246 543,895,435
2024-12-12 12.24 12.25 11.93 12.11 -0.98% 337,369 406,998,954
2024-12-11 11.76 12.4 11.76 12.23 +4.17% 545,826 664,757,139
2024-12-10 11.91 12.05 11.72 11.74 +0.95% 366,597 434,538,893
2024-12-09 11.98 12.04 11.55 11.63 -2.84% 332,111 389,921,572
2024-12-06 11.76 12.18 11.68 11.97 +0.93% 387,993 465,816,345
2024-12-05 11.68 11.98 11.65 11.86 +1.54% 333,154 394,576,331
2024-12-04 11.85 12.25 11.6 11.68 -1.68% 442,016 525,734,486
2024-12-03 12.37 12.6 11.81 11.88 -4.96% 648,526 783,279,867
2024-12-02 12.66 12.73 12.27 12.5 -0.95% 638,589 796,264,081
2024-11-29 13.2 13.75 12.41 12.62 -3.88% 1,171,311 1,506,195,980
2024-11-28 12.4 13.13 12.06 13.13 +9.97% 711,443 898,347,899
2024-11-27 11.92 12.08 11.45 11.94 -1.65% 605,297 710,495,487
2024-11-26 11.66 12.36 11.22 12.14 +2.36% 997,942 1,180,907,743
2024-11-25 11.69 12.42 11.59 11.86 +0.51% 822,051 986,700,588
2024-11-22 11.39 12.66 11.39 11.8 +0.51% 1,191,999 1,438,316,856
2024-11-21 12 12.69 11.68 11.74 -1.92% 1,201,568 1,450,545,384
2024-11-20 11.69 12.41 11.69 11.97 +6.12% 1,574,326 1,894,008,639
2024-11-19 9.93 11.28 9.7 11.28 +10.05% 975,093 1,028,363,085
2024-11-18 10.02 10.65 9.68 10.25 +5.89% 813,152 842,925,281
2024-11-15 9.89 10.21 9.65 9.68 -1.93% 225,864 224,600,760
2024-11-14 10.21 10.33 9.84 9.87 -3.99% 217,629 219,355,403
2024-11-13 10.16 10.49 10.07 10.28 0% 225,889 231,260,695
2024-11-12 10.5 10.6 10.16 10.28 -1.15% 363,136 378,086,109
2024-11-11 10.19 10.49 10.11 10.4 +1.46% 339,589 349,996,243
2024-11-08 10.21 10.45 10.15 10.25 +0.89% 379,633 391,192,872
2024-11-07 9.77 10.26 9.67 10.16 +4.63% 392,113 396,229,037
2024-11-06 9.68 9.93 9.63 9.71 0% 309,028 302,533,372
2024-11-05 9.48 9.77 9.48 9.71 +2.1% 257,425 248,682,372
2024-11-04 9.22 9.57 9.22 9.51 +1.28% 208,363 196,910,954
2024-11-01 10.14 10.14 9.37 9.39 -8.39% 477,908 463,132,709
2024-10-31 10.42 10.6 10.23 10.25 -1.44% 469,894 487,966,981
2024-10-30 10.25 10.5 10.03 10.4 +0.87% 496,645 509,969,343
2024-10-29 10.8 10.81 10.29 10.31 -4.36% 579,075 607,677,070
2024-10-28 10.1 11 10.04 10.78 +7.16% 868,210 913,845,024
2024-10-25 9.55 10.37 9.55 10.06 +5.56% 579,606 575,384,719
2024-10-24 9.86 9.86 9.53 9.53 -5.36% 534,738 516,015,778
2024-10-23 9.45 10.37 9.36 10.07 +6.79% 903,515 905,746,760
2024-10-22 9.51 9.52 9.33 9.43 -1.67% 295,450 278,514,707
2024-10-21 9.39 9.75 9.25 9.59 +2.13% 463,241 438,724,971
2024-10-18 9.11 9.53 9.09 9.39 +1.84% 416,119 387,954,992
2024-10-17 8.95 9.5 8.92 9.22 +3.83% 412,657 380,226,399
2024-10-16 8.8 9.04 8.76 8.88 -1.11% 218,315 194,451,258
2024-10-15 9.03 9.31 8.96 8.98 -1.1% 281,087 257,046,890
2024-10-14 9 9.09 8.76 9.08 +2.83% 244,831 219,547,894
2024-10-11 9.27 9.3 8.69 8.83 -5.36% 307,777 276,335,247
2024-10-10 9.77 9.97 9.22 9.33 -2.71% 361,744 345,688,874
2024-10-09 10.13 10.2 9.59 9.59 -9.95% 492,127 486,923,017
2024-10-08 10.62 10.65 9.7 10.65 +10.02% 933,921 965,074,039
2024-09-30 9.14 9.8 8.92 9.68 +8.52% 802,048 753,277,295
2024-09-27 8.67 9.16 8.5 8.92 +4.94% 666,851 587,072,451
2024-09-26 8.32 8.53 8.31 8.5 +1.31% 486,307 410,809,396
2024-09-25 8.36 8.7 8.36 8.39 -1.18% 614,086 522,370,148
2024-09-24 8.19 8.83 8.08 8.49 +3.79% 733,570 622,578,196
2024-09-23 8.1 8.39 8.09 8.18 -1.68% 590,791 484,259,078
2024-09-20 8.07 8.59 8.01 8.32 +6.53% 1,022,876 840,188,876
2024-09-19 7.17 7.81 7.06 7.81 +10% 263,345 202,334,434
2024-09-18 7.23 7.32 7.03 7.1 -2.2% 113,745 81,409,572
2024-09-13 7.39 7.46 7.24 7.26 -0.95% 182,491 133,692,071
2024-09-12 7.1 7.42 7.09 7.33 +3.53% 249,752 182,160,739
2024-09-11 7.14 7.22 7.05 7.08 -1.26% 69,979 49,801,897
2024-09-10 7.08 7.22 7 7.17 +1.56% 111,738 79,509,780
2024-09-09 6.99 7.08 6.91 7.06 0% 87,520 61,461,154
2024-09-06 7.27 7.35 7.03 7.06 -3.55% 149,540 107,038,683
2024-09-05 7.35 7.43 7.29 7.32 -0.81% 132,802 97,539,019
2024-09-04 7.37 7.65 7.35 7.38 -1.6% 198,886 148,259,040
2024-09-03 7.23 7.66 7.2 7.5 +3.73% 252,188 188,607,668
2024-09-02 7.39 7.46 7.2 7.23 -2.56% 176,340 129,379,862
2024-08-30 7.28 7.69 7.27 7.42 +1.64% 306,022 227,756,325
2024-08-29 7.29 7.45 7.27 7.3 -0.95% 244,124 179,017,792
2024-08-28 7.1 7.86 7.01 7.37 +2.36% 420,053 313,550,096
2024-08-27 6.97 7.37 6.82 7.2 +2.13% 218,904 155,780,918
2024-08-26 6.79 7.19 6.77 7.05 +3.83% 126,696 89,153,486
2024-08-23 6.7 6.84 6.62 6.79 +1.34% 87,867 59,209,591
2024-08-22 6.97 7 6.69 6.7 -3.74% 89,850 61,258,267
2024-08-21 7.04 7.09 6.93 6.96 -1.42% 62,254 43,596,060
2024-08-20 7.22 7.22 7.05 7.06 -2.22% 69,223 49,207,169
2024-08-19 7.16 7.24 7.13 7.22 +0.28% 66,605 47,987,716
2024-08-16 7.18 7.27 7.16 7.2 +0.14% 89,956 64,955,627
2024-08-15 7.05 7.2 6.96 7.19 +1.84% 112,221 80,100,540
2024-08-14 6.95 7.21 6.9 7.06 +1.15% 120,825 85,791,773
2024-08-13 6.94 6.98 6.84 6.98 +0.43% 58,315 40,326,659
2024-08-12 7.11 7.14 6.9 6.95 -2.25% 79,311 55,518,928
2024-08-09 7.19 7.23 7.09 7.11 -0.84% 64,911 46,523,744
2024-08-08 7.13 7.23 7.04 7.17 -0.55% 98,814 70,499,218
2024-08-07 7.34 7.38 7.2 7.21 -0.69% 108,797 79,205,473
2024-08-06 7.18 7.26 7.08 7.26 +2.83% 89,779 64,250,501
2024-08-05 7.21 7.33 7.06 7.06 -2.49% 105,823 76,167,274
2024-08-02 7.32 7.4 7.23 7.24 -2.16% 104,837 76,636,485
2024-08-01 7.43 7.47 7.35 7.4 +0.14% 130,779 96,808,345
2024-07-31 7.18 7.43 7.15 7.39 +2.78% 183,342 134,450,623
2024-07-30 7.02 7.24 7.02 7.19 +1.27% 153,895 110,540,274
2024-07-29 7.05 7.15 6.99 7.1 -0.84% 169,076 119,607,796
2024-07-26 6.76 7.43 6.76 7.16 +6.07% 328,858 237,650,450
2024-07-25 6.68 6.84 6.61 6.75 +0.3% 72,278 48,635,327
2024-07-24 6.85 6.95 6.71 6.73 -2.32% 82,651 56,409,376
2024-07-23 7.05 7.11 6.88 6.89 -2.13% 77,939 54,679,667
2024-07-22 6.99 7.1 6.92 7.04 +1.59% 79,909 56,138,833
2024-07-19 6.84 7.04 6.78 6.93 +1.17% 87,719 60,593,439
2024-07-18 6.88 6.9 6.72 6.85 -1.3% 80,950 55,093,588
2024-07-17 7.02 7.08 6.94 6.94 -1.56% 61,019 42,784,698
2024-07-16 7.05 7.1 6.98 7.05 0% 55,517 39,139,760
2024-07-15 7.14 7.2 7.02 7.05 -1.81% 60,296 42,706,677
2024-07-12 7.18 7.24 7.11 7.18 -0.28% 67,199 48,208,878
2024-07-11 7.1 7.22 7 7.2 +4.2% 132,088 93,838,985
2024-07-10 6.98 7.06 6.88 6.91 -1% 66,584 46,428,745
2024-07-09 6.86 7 6.69 6.98 +1.45% 102,055 70,076,621
2024-07-08 7.14 7.15 6.85 6.88 -3.91% 96,739 67,445,302
2024-07-05 7.08 7.18 6.95 7.16 +1.42% 84,984 60,494,116
2024-07-04 7.31 7.36 7.04 7.06 -3.55% 85,407 61,157,860
2024-07-03 7.33 7.4 7.27 7.32 -0.68% 65,999 48,481,516
2024-07-02 7.26 7.45 7.21 7.37 +1.52% 112,102 82,803,906
2024-07-01 7.23 7.29 7.11 7.26 +0.97% 62,121 44,770,295
2024-06-28 7.14 7.33 7.14 7.19 -0.14% 80,705 58,491,285
2024-06-27 7.32 7.4 7.2 7.2 -1.64% 93,149 68,002,870
2024-06-26 7.02 7.33 6.94 7.32 +4.72% 134,016 96,171,209
2024-06-25 6.98 7.1 6.9 6.99 +0.14% 82,989 58,078,985
2024-06-24 7.29 7.29 6.95 6.98 -3.99% 107,923 76,151,319
2024-06-21 7.19 7.43 7.07 7.27 +0.83% 94,030 68,608,245
2024-06-20 7.49 7.49 7.2 7.21 -3.74% 116,770 85,180,769
2024-06-19 7.62 7.64 7.48 7.49 -1.19% 71,095 53,680,896
2024-06-18 7.44 7.58 7.44 7.58 +1.34% 74,675 56,381,934
2024-06-17 7.52 7.55 7.45 7.48 -1.19% 66,274 49,645,047
2024-06-14 7.48 7.58 7.38 7.57 +1.07% 70,437 52,962,831
2024-06-13 7.6 7.66 7.47 7.49 -1.45% 74,273 56,021,634
2024-06-12 7.5 7.65 7.46 7.6 +1.47% 91,653 69,478,215
2024-06-11 7.49 7.53 7.32 7.49 +0.13% 81,327 60,607,228
2024-06-07 7.39 7.51 7.36 7.48 +2.47% 116,972 87,131,935
2024-06-06 7.71 7.74 7.21 7.3 -4.95% 187,785 138,453,717
2024-06-05 7.77 7.8 7.67 7.68 -1.16% 73,921 57,097,645
2024-06-04 7.89 7.9 7.7 7.77 -1.27% 76,523 59,310,752
2024-06-03 8.08 8.13 7.78 7.87 -2.11% 104,682 82,938,297
2024-05-31 7.88 8.17 7.87 8.04 +1.9% 109,375 87,592,616
2024-05-30 7.87 7.96 7.8 7.89 -0.13% 72,480 57,186,502
2024-05-29 8 8.07 7.86 7.9 -0.75% 79,317 63,061,978
2024-05-28 8.06 8.12 7.94 7.96 -2.21% 90,312 72,478,781
2024-05-27 8.07 8.16 7.95 8.14 +0.99% 86,267 69,402,611
2024-05-24 8.2 8.25 8.03 8.06 -1.71% 85,323 69,314,173
2024-05-23 8.48 8.5 8.17 8.2 -3.42% 137,184 113,472,386
2024-05-22 8.45 8.54 8.42 8.49 -0.35% 91,173 77,307,817
2024-05-21 8.61 8.74 8.49 8.52 -2.74% 135,459 116,462,600
2024-05-20 8.51 8.87 8.45 8.76 +2.94% 242,070 210,493,646
2024-05-17 8.48 8.55 8.41 8.51 +0.24% 82,996 70,264,819
2024-05-16 8.55 8.62 8.48 8.49 -0.7% 104,040 89,058,369
2024-05-15 8.56 8.8 8.47 8.55 -0.7% 141,360 121,717,242
2024-05-14 8.47 8.69 8.42 8.61 +2.62% 123,009 105,164,025
2024-05-13 8.68 8.68 8.38 8.39 -2.78% 130,667 110,614,707
2024-05-10 8.8 8.83 8.59 8.63 -2.04% 121,130 104,967,884
2024-05-09 8.8 8.89 8.77 8.81 +0.11% 112,158 98,996,844
2024-05-08 8.97 8.98 8.79 8.8 -2% 115,575 102,221,331
2024-05-07 8.97 9.08 8.87 8.98 -0.44% 142,599 127,915,240
2024-05-06 9.2 9.2 8.95 9.02 -0.66% 183,894 166,260,051
2024-04-30 9.16 9.26 8.88 9.08 -0.44% 253,428 229,851,187
2024-04-29 8.96 9.36 8.96 9.12 +2.24% 319,693 292,316,622
2024-04-26 8.64 9.04 8.64 8.92 +4.94% 307,591 272,457,845
2024-04-25 8.46 8.62 8.42 8.5 -0.82% 140,057 119,436,782
2024-04-24 8.41 8.67 8.41 8.57 +3.25% 182,781 156,257,771
2024-04-23 8.26 8.42 8.24 8.3 +1.22% 128,921 107,166,794
2024-04-22 8.1 8.36 7.99 8.2 -0.49% 120,181 98,207,503
2024-04-19 8.38 8.43 8.18 8.24 -2.14% 149,339 123,787,920
2024-04-18 8.4 8.87 8.35 8.42 -0.82% 273,709 232,659,925
2024-04-17 8 8.49 8 8.49 +9.97% 241,256 202,614,098
2024-04-16 8.5 8.5 7.69 7.72 -9.28% 237,550 189,485,967
2024-04-15 8.63 8.83 8.2 8.51 -2.52% 158,286 135,323,542
2024-04-12 8.78 8.88 8.73 8.73 -0.8% 93,882 82,626,135
2024-04-11 8.7 9.04 8.64 8.8 -0.34% 117,222 103,776,913
2024-04-10 9.05 9.1 8.71 8.83 -2.97% 145,212 128,772,392
2024-04-09 8.94 9.15 8.94 9.1 +2.02% 114,466 103,859,928
2024-04-08 9.09 9.12 8.91 8.92 -2.41% 131,674 118,721,766
2024-04-03 9.4 9.47 9.09 9.14 -2.66% 158,807 145,914,928
2024-04-02 9.7 9.7 9.31 9.39 -3.2% 212,203 200,346,211
2024-04-01 9.52 9.9 9.4 9.7 +2.65% 285,494 275,018,821
2024-03-29 9.43 9.6 9.28 9.45 +0.11% 182,943 172,069,486
2024-03-28 8.91 9.59 8.9 9.44 +5.71% 386,835 362,111,196
2024-03-27 9.66 9.7 8.87 8.93 -6.98% 346,662 318,566,812
2024-03-26 10.15 10.23 9.5 9.6 -7.07% 504,013 496,451,689
2024-03-25 10.27 10.94 10.09 10.33 +0.58% 591,674 622,313,087
2024-03-22 10.09 10.4 10 10.27 +1.08% 353,962 361,931,210
2024-03-21 10.29 10.41 10.11 10.16 -1.07% 270,496 276,902,542
2024-03-20 10.1 10.37 10.1 10.27 +1.18% 284,719 291,676,545
2024-03-19 10.51 10.51 10.13 10.15 -1.74% 345,698 355,971,380
2024-03-18 10.28 10.39 10.19 10.33 +0.49% 334,113 344,555,322
2024-03-15 10.19 10.35 10.01 10.28 +1.48% 304,111 309,392,992
2024-03-14 10.15 10.49 10 10.13 -1.27% 402,284 411,651,678
2024-03-13 10.31 10.54 10.2 10.26 -2.29% 498,366 515,034,638
2024-03-12 10.23 10.69 10.23 10.5 +2.94% 709,580 740,516,466
2024-03-11 10.15 10.99 10.13 10.2 +1.09% 1,020,678 1,061,132,928
2024-03-08 9.21 10.09 8.98 10.09 +10.03% 404,391 388,963,311
2024-03-07 9.36 9.6 9.16 9.17 -2.45% 361,728 338,914,792
2024-03-06 9.26 9.68 9.18 9.4 +0.43% 381,555 361,335,417
2024-03-05 9.28 9.68 9.11 9.36 -1.27% 453,012 424,366,193
2024-03-04 9.15 9.7 9.15 9.48 +4.29% 552,610 522,460,785
2024-03-01 9.16 9.28 8.9 9.09 -1.2% 415,646 377,244,387
2024-02-29 8.38 9.2 8.38 9.2 +3.02% 538,099 484,266,178
2024-02-28 9.75 10.23 8.93 8.93 -9.98% 801,403 775,709,039
2024-02-27 9.16 10.7 9.16 9.92 +1.64% 1,050,860 1,018,239,668
2024-02-26 9.76 9.76 9.26 9.76 +10.03% 849,423 814,053,817
2024-02-23 8.87 8.87 8.87 8.87 +10.05% 19,930 17,677,981
2024-02-22 8.06 8.06 8.06 8.06 +9.96% 69,484 56,003,894
2024-02-21 7.3 7.56 7.21 7.33 -0.95% 388,458 287,635,066
2024-02-20 7.32 7.78 7.06 7.4 +4.08% 528,644 388,923,494
2024-02-19 6.57 7.11 6.53 7.11 +10.06% 352,766 244,853,652
2024-02-08 5.91 6.46 5.9 6.46 +10.05% 310,742 195,609,423
2024-02-07 6.27 6.35 5.66 5.87 -5.63% 389,401 238,159,145
2024-02-06 6.12 6.61 6.12 6.22 -8.53% 470,792 293,726,715
2024-02-05 6.8 6.8 6.8 6.8 -10.05% 32,262 21,938,160
2024-02-02 7.96 8.23 7.16 7.56 -4.91% 215,134 166,980,296
2024-02-01 8.12 8.22 7.83 7.95 -2.21% 148,915 119,398,967
2024-01-31 8.68 8.69 8.12 8.13 -5.68% 172,418 143,778,847
2024-01-30 8.9 9.01 8.6 8.62 -4.01% 125,619 110,424,864
2024-01-29 9.27 9.38 8.98 8.98 -1.86% 159,412 145,794,064
2024-01-26 9.09 9.4 9.03 9.15 +0.55% 207,700 191,685,218
2024-01-25 8.71 9.13 8.65 9.1 +4.48% 207,214 185,285,878
2024-01-24 8.67 8.75 8.39 8.71 +1.28% 150,954 130,164,095
2024-01-23 8.42 8.63 8.3 8.6 +2.63% 153,045 130,393,009
2024-01-22 9.06 9.08 8.32 8.38 -6.89% 171,262 148,533,771
2024-01-19 9.17 9.25 9 9 -2.49% 94,428 86,049,144
2024-01-18 9.1 9.25 8.86 9.23 +0.44% 182,165 164,183,713
2024-01-17 9.47 9.47 9.18 9.19 -3.16% 105,502 98,370,491
2024-01-16 9.58 9.59 9.35 9.49 -0.84% 99,401 93,832,146
2024-01-15 9.64 9.68 9.55 9.57 -0.73% 75,228 72,275,724
2024-01-12 9.73 9.85 9.64 9.64 -1.53% 117,370 114,032,402
2024-01-11 9.5 9.82 9.43 9.79 +4.26% 203,827 196,816,915
2024-01-10 9.7 9.7 9.39 9.39 -3.4% 166,911 158,520,607
2024-01-09 10.02 10.1 9.64 9.72 -2.99% 207,973 204,151,161
2024-01-08 10.43 10.45 10.02 10.02 -4.39% 155,177 157,620,391
2024-01-05 10.78 10.82 10.4 10.48 -2.51% 121,379 128,762,380
2024-01-04 10.75 10.83 10.67 10.75 0% 96,902 104,307,184
2024-01-03 10.63 10.85 10.63 10.75 -1.38% 140,657 150,812,454
2024-01-02 10.99 11.01 10.88 10.9 -1.45% 109,454 119,760,765

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

ч╛ОхЯГчзСцКА 688376

2024年至今

цШОх╛очФ╡хнР 688699

近期数据

ч╛ОцАЭх╛╖ 603041

2022-2023两年

хКЫшКпх╛о 688601

近半年

цЧЛцЮБф┐бцБп 300324

近半年

хЫ╜чЫ╛щЗПхнР 688027

2022-2023两年

ф╕Кц╡╖хЗдхЗ░ 600679

近半年

хЗМф║СшВбф╗╜ 600480

近三个月

ц░╕хоЙшбМ 603776

近期数据

хЯОхЬ░щжЩц▒Я 603887

近期数据

热门概念板块

区块链
元宇宙

ф╕ЬцЦ╣цШОчПа (600637)

近三个月
生物医药

цЩ║щгЮчФЯчЙй (300122)

近期数据
医疗器械

чРЖщВжф╗кхЩи (300206)

近期数据
大数据

чзСхИЫф┐бцБп (300730)

2023年全年
半导体

ф╕ншКпхЫ╜щЩЕ (688981)

近期数据
储能电池
数字经济

хНОшГЬхдйцИР (600410)

2022-2023两年

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