ш╢Ехг░чФ╡хнР 000823

数据更新至:

添加到对比分析

10.90 -0.46%

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

10.9
-0.46% -0.05
10.94
开盘价
11.07
最高价
10.74
最低价
103,989
成交量
数据更新至: 2025-03-25

技术指标

11.12
MA5 (5日均线)
11.23
MA10 (10日均线)
10.94
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 10.94 11.07 10.74 10.9 -0.46% 103,989 113,469,537
2025-03-24 11.06 11.15 10.63 10.95 -0.45% 191,761 209,208,640
2025-03-21 11.19 11.28 10.94 11 -2.05% 182,251 202,012,469
2025-03-20 11.4 11.49 11.2 11.23 -2.35% 248,944 281,131,218
2025-03-19 11.7 11.7 11.42 11.5 -2.46% 247,544 285,736,726
2025-03-18 11.39 11.84 11.38 11.79 +3.69% 293,149 341,271,304
2025-03-17 11.46 11.46 11.23 11.37 -0.35% 176,872 200,327,261
2025-03-14 11.01 11.47 10.94 11.41 +3.45% 259,354 292,275,729
2025-03-13 11.12 11.2 10.79 11.03 -1.08% 180,693 198,252,790
2025-03-12 10.99 11.29 10.91 11.15 +1.64% 219,249 243,900,511
2025-03-11 10.65 11.05 10.65 10.97 +1.29% 173,781 189,542,138
2025-03-10 10.79 10.9 10.65 10.83 +0.46% 121,878 131,039,078
2025-03-07 10.69 11.1 10.63 10.78 +0.56% 189,621 206,519,923
2025-03-06 10.5 10.82 10.49 10.72 +2.1% 140,780 150,638,714
2025-03-05 10.42 10.55 10.34 10.5 +0.38% 99,868 104,299,860
2025-03-04 10.23 10.5 10.2 10.46 +1.65% 93,552 97,222,435
2025-03-03 10.28 10.48 10.14 10.29 +0.68% 119,616 123,899,542
2025-02-28 10.73 10.76 10.17 10.22 -5.28% 157,552 164,164,616
2025-02-27 11 11.03 10.6 10.79 -1.73% 164,480 177,178,769
2025-02-26 10.9 11.04 10.89 10.98 +0.18% 135,528 148,612,425
2025-02-25 10.85 11.08 10.79 10.96 -0.45% 140,303 153,517,499
2025-02-24 11.2 11.2 10.89 11.01 -1.43% 201,416 221,521,038
2025-02-21 11.13 11.29 11 11.17 +0.18% 247,461 276,122,845
2025-02-20 10.81 11.17 10.75 11.15 +3.15% 246,516 271,462,255
2025-02-19 10.61 10.84 10.59 10.81 +1.5% 119,820 128,991,325
2025-02-18 10.95 11.07 10.58 10.65 -2.92% 136,364 147,683,246
2025-02-17 10.79 11.07 10.79 10.97 +1.76% 160,339 175,558,294
2025-02-14 10.73 10.93 10.62 10.78 +0.09% 138,770 149,828,901
2025-02-13 11.02 11.06 10.73 10.77 -2.27% 150,930 163,492,909
2025-02-12 11 11.04 10.89 11.02 +0.18% 167,915 184,298,674
2025-02-11 11.02 11.15 10.95 11 -0.45% 183,913 203,327,875
2025-02-10 10.9 11.3 10.87 11.05 +1.47% 215,954 237,832,463
2025-02-07 10.75 11.05 10.7 10.89 +1.4% 280,094 304,156,936
2025-02-06 10.23 10.77 10.23 10.74 +4.37% 214,894 227,278,188
2025-02-05 10.42 10.46 10.2 10.29 +0.19% 134,288 138,673,227
2025-01-27 10.47 10.57 10.27 10.27 -2% 154,332 160,654,460
2025-01-24 10.42 10.55 10.4 10.48 +0.1% 171,393 179,545,602
2025-01-23 10.73 10.81 10.46 10.47 -1.87% 233,372 248,071,512
2025-01-22 10.64 10.83 10.55 10.67 -0.47% 186,451 198,966,917
2025-01-21 10.67 10.82 10.56 10.72 +0.47% 232,468 248,205,656
2025-01-20 10.46 10.8 10.38 10.67 +1.91% 305,032 322,999,902
2025-01-17 10 10.59 9.93 10.47 +4.39% 321,582 333,235,729
2025-01-16 10.19 10.21 9.9 10.03 +0.2% 184,201 184,926,588
2025-01-15 9.92 10.23 9.9 10.01 +0.1% 193,978 195,216,493
2025-01-14 9.49 10 9.36 10 +6.5% 185,467 181,485,115
2025-01-13 9.37 9.55 9.14 9.39 -1.68% 149,245 139,534,206
2025-01-10 10 10.09 9.55 9.55 -4.4% 209,724 205,326,834
2025-01-09 9.46 10.38 9.46 9.99 +4.83% 369,022 371,219,789
2025-01-08 9.65 9.66 9.15 9.53 -2.26% 225,113 212,491,690
2025-01-07 9.24 9.75 9.24 9.75 +4.73% 238,730 229,048,942
2025-01-06 9.25 9.56 8.96 9.31 +0.22% 184,329 171,743,075
2025-01-03 9.91 9.97 9.24 9.29 -5.97% 268,025 257,329,405
2025-01-02 10.39 10.48 9.74 9.88 -4.26% 309,525 311,506,566
2024-12-31 11.05 11.07 10.29 10.32 -6.61% 383,627 406,331,737
2024-12-30 10.76 11.17 10.6 11.05 +1.38% 387,693 425,861,499
2024-12-27 10.8 11.28 10.8 10.9 +0.74% 394,496 434,074,234
2024-12-26 10.6 11.05 10.51 10.82 +2.08% 422,413 458,549,039
2024-12-25 10.95 10.99 10.44 10.6 -4.93% 435,597 463,948,249
2024-12-24 10.85 11.46 10.54 11.15 +1.55% 677,038 748,957,811
2024-12-23 11.32 11.6 10.72 10.98 -5.02% 751,236 830,653,997
2024-12-20 10.62 11.56 10.38 11.56 +9.99% 821,765 912,317,108
2024-12-19 10.19 10.51 9.99 10.51 +0.1% 462,190 475,604,087
2024-12-18 10 10.54 9.69 10.5 +4.06% 628,965 643,765,046
2024-12-17 9.77 10.64 9.59 10.09 +3.38% 464,201 472,480,054
2024-12-16 9.8 9.88 9.67 9.76 0% 84,171 82,476,756
2024-12-13 9.91 9.95 9.75 9.76 -1.81% 94,725 93,063,957
2024-12-12 9.94 10.01 9.8 9.94 +0.2% 94,714 93,998,770
2024-12-11 9.76 9.97 9.75 9.92 +1.74% 106,749 105,510,498
2024-12-10 9.95 10 9.74 9.75 -0.1% 117,528 115,908,262
2024-12-09 9.74 9.87 9.67 9.76 +0.51% 97,326 95,043,774
2024-12-06 9.63 9.74 9.53 9.71 +1.04% 87,420 84,520,264
2024-12-05 9.49 9.7 9.44 9.61 +1.16% 77,320 74,367,362
2024-12-04 9.71 9.75 9.46 9.5 -2.16% 81,317 77,967,255
2024-12-03 9.66 9.76 9.59 9.71 +0.31% 79,726 77,212,473
2024-12-02 9.58 9.72 9.54 9.68 +1.26% 83,566 80,611,108
2024-11-29 9.36 9.6 9.27 9.56 +1.81% 78,741 74,633,718
2024-11-28 9.44 9.51 9.36 9.39 -0.63% 70,342 66,363,526
2024-11-27 9.29 9.45 9.02 9.45 +1.18% 89,948 82,996,095
2024-11-26 9.38 9.47 9.3 9.34 -0.43% 59,078 55,409,278
2024-11-25 9.35 9.45 9.2 9.38 +0.54% 73,427 68,318,697
2024-11-22 9.63 9.77 9.31 9.33 -3.72% 95,931 91,778,233
2024-11-21 9.7 9.78 9.55 9.69 -0.62% 80,358 77,828,188
2024-11-20 9.65 9.77 9.64 9.75 +0.41% 91,235 88,556,692
2024-11-19 9.44 9.71 9.39 9.71 +3.3% 92,584 88,555,108
2024-11-18 9.67 9.69 9.3 9.4 -1.78% 109,936 104,250,079
2024-11-15 9.65 9.9 9.57 9.57 -0.93% 118,846 115,782,347
2024-11-14 9.93 9.96 9.6 9.66 -2.62% 98,523 96,099,855
2024-11-13 9.9 10.02 9.71 9.92 -0.6% 126,002 124,177,938
2024-11-12 10.19 10.19 9.87 9.98 -1.67% 180,152 180,656,090
2024-11-11 9.84 10.16 9.82 10.15 +2.53% 184,716 185,385,499
2024-11-08 9.95 10.13 9.85 9.9 +0.41% 180,487 180,103,416
2024-11-07 9.7 9.86 9.66 9.86 +0.82% 127,808 124,961,829
2024-11-06 9.92 9.95 9.71 9.78 -1.41% 151,863 149,268,779
2024-11-05 9.88 9.97 9.73 9.92 +0.61% 196,294 193,345,923
2024-11-04 9.5 9.88 9.3 9.86 +4.34% 167,900 163,543,649
2024-11-01 10.02 10.02 9.44 9.45 -5.69% 222,846 215,233,376
2024-10-31 9.48 10.03 9.41 10.02 +5.58% 286,973 282,331,704
2024-10-30 9.4 9.6 9.34 9.49 +2.15% 170,104 161,473,440
2024-10-29 9.51 9.51 9.27 9.29 -1.8% 117,755 110,339,266
2024-10-28 9.28 9.46 9.23 9.46 +1.94% 124,311 116,405,890
2024-10-25 9.16 9.3 9.16 9.28 +1.2% 109,066 100,826,189
2024-10-24 9.08 9.19 8.97 9.17 +0.55% 100,604 91,596,416
2024-10-23 9.14 9.22 9.04 9.12 -0.22% 117,088 107,189,308
2024-10-22 9.08 9.22 9.02 9.14 +0.33% 121,947 111,181,807
2024-10-21 9 9.25 8.98 9.11 +1.9% 179,338 163,372,190
2024-10-18 8.65 9.08 8.65 8.94 +2.88% 163,317 145,379,426
2024-10-17 8.74 8.87 8.66 8.69 +0.58% 96,748 84,970,885
2024-10-16 8.53 8.79 8.53 8.64 -1.03% 83,128 71,925,898
2024-10-15 8.9 9.01 8.7 8.73 -1.91% 93,315 82,739,247
2024-10-14 8.68 8.93 8.56 8.9 +3.01% 115,871 101,531,174
2024-10-11 9.13 9.13 8.55 8.64 -5.47% 129,316 113,577,564
2024-10-10 9.3 9.37 9 9.14 +0.11% 157,448 144,989,075
2024-10-09 9.6 9.74 9.1 9.13 -7.31% 247,134 233,059,423
2024-10-08 9.89 9.93 9.26 9.85 +9.08% 398,772 387,638,358
2024-09-30 8.49 9.05 8.4 9.03 +8.8% 288,702 252,734,763
2024-09-27 8.14 8.39 8.1 8.3 +3.11% 154,619 127,288,080
2024-09-26 7.85 8.05 7.82 8.05 +2.29% 94,963 75,477,358
2024-09-25 7.89 8.01 7.81 7.87 +1.16% 109,183 86,592,583
2024-09-24 7.59 7.79 7.53 7.78 +2.64% 87,126 66,984,073
2024-09-23 7.43 7.61 7.41 7.58 +1.88% 64,375 48,682,707
2024-09-20 7.42 7.48 7.36 7.44 +0.13% 54,423 40,452,325
2024-09-19 7.3 7.45 7.17 7.43 +2.06% 65,452 48,140,069
2024-09-18 7.41 7.51 7.14 7.28 -1.36% 70,186 51,087,290
2024-09-13 7.49 7.55 7.38 7.38 -1.73% 53,303 39,683,618
2024-09-12 7.59 7.64 7.5 7.51 -0.79% 38,702 29,327,984
2024-09-11 7.68 7.69 7.54 7.57 -1.82% 52,026 39,558,483
2024-09-10 7.67 7.73 7.5 7.71 +0.65% 70,215 53,393,751
2024-09-09 7.75 7.8 7.61 7.66 -1.79% 53,298 41,017,819
2024-09-06 7.98 7.98 7.76 7.8 -1.89% 46,425 36,422,837
2024-09-05 7.91 7.99 7.89 7.95 +0.38% 40,234 31,923,119
2024-09-04 7.89 7.99 7.83 7.92 -0.63% 55,922 44,294,512
2024-09-03 7.79 8 7.79 7.97 +1.66% 68,448 54,322,220
2024-09-02 7.83 7.99 7.83 7.84 -0.25% 97,356 77,185,254
2024-08-30 7.7 7.96 7.62 7.86 +2.48% 109,656 86,439,063
2024-08-29 7.43 7.72 7.38 7.67 +3.23% 66,243 50,352,941
2024-08-28 7.39 7.48 7.35 7.43 +0.13% 35,515 26,379,210
2024-08-27 7.66 7.67 7.39 7.42 -3.26% 60,354 45,322,476
2024-08-26 7.62 7.68 7.48 7.67 +2.13% 57,823 43,993,146
2024-08-23 7.4 7.54 7.36 7.51 +1.08% 46,098 34,340,489
2024-08-22 7.64 7.68 7.43 7.43 -2.49% 64,642 48,478,628
2024-08-21 7.6 7.75 7.57 7.62 -0.26% 50,957 39,072,662
2024-08-20 7.83 7.87 7.61 7.64 -2.43% 66,627 51,433,056
2024-08-19 7.82 7.92 7.75 7.83 -0.13% 60,316 47,359,446
2024-08-16 7.75 7.89 7.74 7.84 +1.29% 71,192 55,788,691
2024-08-15 7.62 7.78 7.6 7.74 +1.18% 50,854 39,294,103
2024-08-14 7.67 7.7 7.62 7.65 -0.26% 30,493 23,371,190
2024-08-13 7.55 7.67 7.53 7.67 +1.46% 41,431 31,568,195
2024-08-12 7.61 7.67 7.53 7.56 -0.79% 40,083 30,462,416
2024-08-09 7.65 7.73 7.62 7.62 +0.13% 51,969 39,870,141
2024-08-08 7.61 7.68 7.49 7.61 -0.13% 58,187 44,143,512
2024-08-07 7.6 7.71 7.6 7.62 +0.13% 51,956 39,777,322
2024-08-06 7.59 7.69 7.52 7.61 +1.6% 71,941 54,593,529
2024-08-05 7.76 7.82 7.48 7.49 -4.95% 146,746 112,159,724
2024-08-02 7.99 8.03 7.86 7.88 -2.72% 100,702 80,045,453
2024-08-01 8.08 8.17 8.06 8.1 +0.12% 87,203 70,722,242
2024-07-31 7.82 8.12 7.77 8.09 +3.06% 120,185 96,148,897
2024-07-30 7.8 7.9 7.71 7.85 0% 65,575 51,200,114
2024-07-29 7.86 7.96 7.79 7.85 -0.13% 79,023 62,159,677
2024-07-26 7.67 7.93 7.67 7.86 +1.95% 83,800 65,528,071
2024-07-25 7.8 7.82 7.61 7.71 -2.03% 113,463 87,471,977
2024-07-24 7.96 8.09 7.84 7.87 -1.87% 117,890 93,799,946
2024-07-23 8.29 8.29 8 8.02 -3.26% 113,464 92,193,473
2024-07-22 8.24 8.41 8.15 8.29 +0.48% 109,217 90,179,136
2024-07-19 8.37 8.46 8.2 8.25 -0.48% 140,363 116,935,565
2024-07-18 8.38 8.48 8.04 8.29 -2.7% 189,716 155,993,843
2024-07-17 8.8 8.8 8.51 8.52 -3.84% 186,211 160,919,715
2024-07-16 8.42 8.9 8.42 8.86 +3.87% 261,613 228,567,317
2024-07-15 8.59 8.64 8.38 8.53 -1.27% 129,697 110,260,802
2024-07-12 8.65 8.69 8.46 8.64 -1.48% 165,723 142,141,765
2024-07-11 8.67 8.89 8.55 8.77 +2.81% 273,100 238,089,888
2024-07-10 8.34 8.63 8.29 8.53 +1.79% 230,938 196,175,489
2024-07-09 7.85 8.39 7.8 8.38 +6.62% 238,799 195,500,468
2024-07-08 8.01 8.13 7.8 7.86 -2.72% 120,369 95,492,112
2024-07-05 8.15 8.16 7.89 8.08 -1.46% 149,720 119,969,215
2024-07-04 8.24 8.47 8.14 8.2 -0.61% 214,614 178,046,259
2024-07-03 8.26 8.39 8.14 8.25 -0.96% 139,364 114,895,179
2024-07-02 8.36 8.42 8.24 8.33 -1.07% 151,059 125,674,556
2024-07-01 8.45 8.45 8.22 8.42 -1.06% 201,891 168,230,606
2024-06-28 8.16 8.59 8.08 8.51 +3.78% 263,678 223,148,491
2024-06-27 8.27 8.48 8.15 8.2 -2.03% 181,860 151,234,742
2024-06-26 7.91 8.38 7.82 8.37 +5.15% 193,595 157,596,131
2024-06-25 8.16 8.22 7.89 7.96 -2.57% 165,627 132,860,569
2024-06-24 8.2 8.51 8.12 8.17 -2.04% 189,871 157,648,310
2024-06-21 8.14 8.45 8 8.34 +1.71% 172,276 142,544,448
2024-06-20 8.34 8.42 8.18 8.2 -2.15% 156,309 129,579,731
2024-06-19 8.57 8.58 8.32 8.38 -1.99% 194,709 163,658,809
2024-06-18 8.62 8.69 8.45 8.55 -0.81% 271,464 232,058,556
2024-06-17 8.33 8.93 8.25 8.62 +3.23% 418,659 361,130,891
2024-06-14 8.19 8.41 7.99 8.35 +2.08% 238,250 195,743,758
2024-06-13 8.06 8.5 8.06 8.18 +1.61% 339,940 281,530,788
2024-06-12 8.2 8.29 7.98 8.05 +2.29% 269,456 218,805,595
2024-06-11 7.54 7.87 7.35 7.87 +4.38% 171,489 131,325,394
2024-06-07 7.47 7.72 7.39 7.54 +1.62% 158,061 119,367,514
2024-06-06 7.74 8.2 7.35 7.42 -3.26% 258,866 199,171,348
2024-06-05 7.82 7.96 7.65 7.67 -2.66% 194,943 151,755,838
2024-06-04 8.33 8.38 7.76 7.88 -5.97% 310,985 247,848,285
2024-06-03 8.3 8.75 8.26 8.38 +4.62% 416,248 351,879,745
2024-05-31 7.77 8.15 7.74 8.01 +3.49% 95,712 76,464,250
2024-05-30 7.65 7.8 7.58 7.74 -0.51% 43,449 33,564,040
2024-05-29 7.73 7.86 7.73 7.78 0% 37,128 28,963,009
2024-05-28 7.85 7.94 7.78 7.78 -1.39% 47,471 37,295,663
2024-05-27 7.96 7.96 7.65 7.89 -0.13% 70,871 55,039,446
2024-05-24 8.02 8.07 7.88 7.9 -1.5% 49,454 39,411,333
2024-05-23 8.15 8.16 8 8.02 -1.47% 48,724 39,255,322
2024-05-22 8.07 8.15 8.05 8.14 +0.49% 55,107 44,749,500
2024-05-21 8.13 8.18 8.07 8.1 -0.37% 60,041 48,797,281
2024-05-20 8.12 8.15 8.03 8.13 +0.49% 61,754 50,090,376
2024-05-17 7.9 8.1 7.85 8.09 +2.53% 67,124 53,736,987
2024-05-16 7.89 7.96 7.86 7.89 +1.15% 66,978 52,997,285
2024-05-15 7.86 7.93 7.79 7.8 -1.02% 51,883 40,744,017
2024-05-14 7.86 8.08 7.85 7.88 0% 58,456 46,316,378
2024-05-13 8.03 8.04 7.82 7.88 -2.35% 84,740 66,918,968
2024-05-10 8.14 8.21 8.04 8.07 -1.22% 51,726 41,834,563
2024-05-09 8.09 8.2 8.05 8.17 +0.86% 49,748 40,625,974
2024-05-08 8.2 8.23 8.09 8.1 -0.98% 50,309 40,995,230
2024-05-07 8.18 8.24 8.1 8.18 +0.25% 45,773 37,404,122
2024-05-06 8.23 8.29 8.14 8.16 +0.74% 59,596 48,866,877
2024-04-30 8.06 8.15 7.99 8.1 +0.75% 76,633 61,822,687
2024-04-29 7.88 8.05 7.86 8.04 +2.03% 93,153 74,473,570
2024-04-26 7.72 7.89 7.68 7.88 +1.94% 60,592 47,442,828
2024-04-25 7.67 7.82 7.65 7.73 -0.13% 46,754 36,235,746
2024-04-24 7.46 7.74 7.46 7.74 +3.75% 70,240 53,573,423
2024-04-23 7.44 7.59 7.43 7.46 +0.13% 64,198 48,172,184
2024-04-22 7.46 7.56 7.2 7.45 -4.49% 139,177 103,411,236
2024-04-19 7.78 7.85 7.68 7.8 0% 63,576 49,288,389
2024-04-18 7.84 7.95 7.71 7.8 -0.76% 68,519 53,600,253
2024-04-17 7.46 7.87 7.46 7.86 +7.23% 101,792 78,217,316
2024-04-16 7.7 7.73 7.3 7.33 -5.78% 118,711 88,696,072
2024-04-15 8 8.12 7.66 7.78 -3.59% 103,219 80,839,134
2024-04-12 8.04 8.22 8.04 8.07 +0.88% 69,709 56,621,857
2024-04-11 7.95 8.17 7.89 8 -0.25% 57,696 46,545,636
2024-04-10 8.26 8.28 7.9 8.02 -2.79% 74,072 59,535,401
2024-04-09 8.16 8.26 8.14 8.25 +1.1% 48,657 39,963,467
2024-04-08 8.55 8.55 8.13 8.16 -3.43% 71,568 59,166,646
2024-04-03 8.56 8.57 8.35 8.45 -1.29% 66,731 56,277,704
2024-04-02 8.65 8.66 8.48 8.56 -1.04% 64,090 54,823,967
2024-04-01 8.5 8.67 8.43 8.65 +1.88% 84,146 72,309,902
2024-03-29 8.36 8.53 8.18 8.49 +1.68% 85,207 71,078,151
2024-03-28 8.14 8.44 8.08 8.35 +3.6% 87,802 72,826,676
2024-03-27 8.38 8.46 8.05 8.06 -4.05% 81,802 67,131,573
2024-03-26 8.37 8.58 8.25 8.4 +0.72% 87,452 73,473,120
2024-03-25 8.59 8.68 8.33 8.34 -2.8% 102,224 87,176,623
2024-03-22 8.59 8.7 8.46 8.58 -0.69% 94,452 81,085,567
2024-03-21 8.65 8.68 8.51 8.64 0% 78,454 67,543,909
2024-03-20 8.47 8.68 8.43 8.64 +1.89% 86,798 74,564,602
2024-03-19 8.47 8.53 8.38 8.48 +0.12% 72,792 61,534,188
2024-03-18 8.21 8.47 8.21 8.47 +3.55% 98,666 82,513,278
2024-03-15 8.06 8.2 7.99 8.18 +1.36% 59,568 48,220,155
2024-03-14 8.13 8.17 7.99 8.07 -0.86% 82,018 66,304,275
2024-03-13 8.16 8.26 8.09 8.14 0% 84,800 69,238,866
2024-03-12 8.08 8.16 7.98 8.14 +0.62% 82,529 66,811,181
2024-03-11 8.04 8.11 7.97 8.09 -0.25% 87,051 69,965,140
2024-03-08 8.1 8.16 7.88 8.11 +2.92% 110,074 88,464,566
2024-03-07 7.95 8.06 7.87 7.88 -0.38% 84,024 67,007,173
2024-03-06 7.85 8.01 7.78 7.91 +1.41% 90,107 71,201,399
2024-03-05 7.94 7.96 7.78 7.8 -1.89% 75,728 59,546,612
2024-03-04 7.94 7.99 7.8 7.95 +0.13% 95,976 75,947,174
2024-03-01 7.85 8.01 7.8 7.94 +1.79% 117,747 93,022,303
2024-02-29 7.4 7.8 7.39 7.8 +4.56% 103,463 79,233,321
2024-02-28 8.11 8.17 7.41 7.46 -7.33% 162,107 126,360,255
2024-02-27 7.68 8.05 7.63 8.05 +4.14% 77,654 61,187,094
2024-02-26 7.67 7.87 7.58 7.73 +0.91% 100,388 77,593,950
2024-02-23 7.38 7.66 7.38 7.66 +3.93% 91,633 69,031,919
2024-02-22 7.23 7.39 7.2 7.37 +2.08% 71,719 52,499,950
2024-02-21 7.05 7.44 7.02 7.22 +1.69% 102,998 74,992,060
2024-02-20 7.16 7.16 7.01 7.1 -1.11% 80,374 56,924,300
2024-02-19 7.05 7.2 6.91 7.18 +4.66% 165,517 117,197,905
2024-02-08 6.3 6.86 6.27 6.86 +9.94% 159,990 105,130,643
2024-02-07 6.25 6.43 6.13 6.24 -0.48% 158,086 99,502,451
2024-02-06 5.9 6.42 5.69 6.27 +3.29% 176,433 106,351,161
2024-02-05 6.67 6.76 6.07 6.07 -9.94% 181,054 112,228,208
2024-02-02 7.23 7.31 6.5 6.74 -6.26% 140,436 96,920,050
2024-02-01 7.3 7.37 7.06 7.19 -2.18% 89,968 64,923,191
2024-01-31 7.75 7.8 7.29 7.35 -5.16% 98,950 74,184,204
2024-01-30 7.95 8.04 7.72 7.75 -3.25% 57,320 45,144,995
2024-01-29 8.28 8.32 7.97 8.01 -3.14% 63,122 51,063,444
2024-01-26 8.29 8.38 8.18 8.27 -0.24% 56,432 46,755,875
2024-01-25 7.9 8.3 7.85 8.29 +4.94% 76,946 62,407,264
2024-01-24 7.82 7.95 7.55 7.9 +1.54% 82,939 64,418,581
2024-01-23 7.8 7.83 7.54 7.78 -0.51% 86,692 66,946,046
2024-01-22 8.35 8.38 7.77 7.82 -6.35% 84,151 68,005,087
2024-01-19 8.5 8.55 8.33 8.35 -1.76% 56,028 47,156,795
2024-01-18 8.64 8.64 8.27 8.5 -1.28% 90,922 76,631,834
2024-01-17 8.83 8.85 8.6 8.61 -2.6% 45,387 39,604,485
2024-01-16 8.97 8.99 8.73 8.84 -1.12% 54,332 47,950,963
2024-01-15 8.91 9.03 8.79 8.94 -0.56% 52,926 47,145,053
2024-01-12 9.07 9.14 8.95 8.99 -1.21% 51,824 46,863,754
2024-01-11 8.92 9.14 8.9 9.1 +1.68% 47,128 42,571,190
2024-01-10 9.11 9.11 8.87 8.95 -2.08% 53,054 47,597,887
2024-01-09 9.12 9.23 9.05 9.14 +0.77% 52,789 48,293,424
2024-01-08 9.34 9.34 9.06 9.07 -3.1% 51,517 47,317,960
2024-01-05 9.53 9.58 9.3 9.36 -1.68% 42,932 40,474,236
2024-01-04 9.5 9.62 9.43 9.52 -0.52% 43,385 41,265,442
2024-01-03 9.62 9.63 9.47 9.57 -0.83% 45,957 43,882,644
2024-01-02 9.56 9.7 9.52 9.65 +0.84% 61,331 59,070,016

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

члЛцЦ╣хИ╢шНп 003020

2024年至今

хПгхнРчкЦ 603589

近期数据

ф║дцОзчзСцКА 688015

近半年

чИ▒х░ФчЬ╝чзС 300015

2022-2023两年

ц╖▒ф╕нхНОA 000017

近期数据

хМЧхдзшНТ 600598

近期数据

ф╝Чш╛░чзСцКА 603275

近期数据

STф╣ЭшКЭ 000989

近三个月

щШ│чЕдхМЦх╖е 600691

近三个月

цБТщб║щЖЛф╕Ъ 600305

近期数据

热门概念板块

军工

ф╕ншИкц▓ИщгЮ (600760)

近半年
数字经济

хоЭф┐бш╜пф╗╢ (600845)

近期数据
医疗器械

ш┐ИчСЮхМ╗чЦЧ (300760)

近三个月
大数据

чзСхИЫф┐бцБп (300730)

近三个月
光伏产业
半导体

ф╕нх╛охЕмхП╕ (688012)

近期数据
新能源汽车
储能电池

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