хдйщЯ│цОзшВб 000829

数据更新至:

添加到对比分析

10.81 -1.64%

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

10.81
-1.64% -0.18
10.95
开盘价
11.04
最高价
10.67
最低价
245,542
成交量
数据更新至: 2025-03-25

技术指标

11.44
MA5 (5日均线)
11.84
MA10 (10日均线)
12.01
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 10.95 11.04 10.67 10.81 -1.64% 245,542 265,592,109
2025-03-24 11.2 11.3 10.75 10.99 -2.31% 303,575 334,598,665
2025-03-21 11.77 11.8 11.25 11.25 -5.62% 445,142 509,119,274
2025-03-20 12.28 12.29 11.85 11.92 -2.61% 316,806 382,395,033
2025-03-19 12.12 12.3 12.06 12.24 +0.49% 261,135 318,436,280
2025-03-18 12.26 12.35 12.05 12.18 -0.98% 348,016 424,007,952
2025-03-17 12.45 12.56 12.24 12.3 -1.2% 464,432 573,349,743
2025-03-14 12.25 12.48 12.21 12.45 +2.38% 627,123 776,316,881
2025-03-13 12.09 12.3 11.82 12.16 +0.58% 550,938 664,298,048
2025-03-12 12.47 12.53 12.08 12.09 -1.55% 583,429 716,826,905
2025-03-11 12.14 12.35 12.05 12.28 -0.16% 398,673 487,698,925
2025-03-10 12.5 12.6 12.11 12.3 -1.52% 499,762 612,693,826
2025-03-07 13.06 13.45 12.3 12.49 -7.07% 1,043,918 1,334,192,067
2025-03-06 13.68 13.88 12.65 13.44 +5.25% 1,644,375 2,179,995,995
2025-03-05 12.67 12.77 12.67 12.77 +9.99% 350,777 447,465,241
2025-03-04 11.18 11.7 11.12 11.61 +2.74% 425,975 487,865,299
2025-03-03 11.34 11.66 11.11 11.3 -0.35% 495,011 563,458,636
2025-02-28 11.92 11.99 11.08 11.34 -5.34% 536,295 622,495,859
2025-02-27 12.23 12.63 11.8 11.98 -3.31% 858,641 1,039,144,198
2025-02-26 11.47 12.39 11.27 12.39 +10.04% 842,679 1,005,425,817
2025-02-25 11.24 11.53 11.06 11.26 -0.44% 326,632 370,660,232
2025-02-24 11.14 11.58 10.93 11.31 +1.07% 329,320 370,069,365
2025-02-21 11.24 11.25 10.97 11.19 -0.18% 246,178 273,902,902
2025-02-20 11.08 11.25 11 11.21 +1.17% 249,078 277,728,001
2025-02-19 10.93 11.09 10.83 11.08 +1.84% 174,773 192,081,023
2025-02-18 11.34 11.34 10.86 10.88 -4.14% 253,442 280,899,990
2025-02-17 11.38 11.58 11.26 11.35 +0.09% 265,139 302,808,598
2025-02-14 11.46 11.46 11.13 11.34 -1.05% 268,904 304,188,878
2025-02-13 11.66 11.71 11.4 11.46 -1.88% 299,253 344,782,073
2025-02-12 11.57 11.78 11.42 11.68 +1.04% 312,293 362,322,541
2025-02-11 11.7 11.85 11.35 11.56 -0.77% 416,497 481,240,516
2025-02-10 11.24 11.8 11.15 11.65 +6.39% 620,687 717,361,972
2025-02-07 10.61 11.26 10.55 10.95 +3.11% 500,237 548,708,707
2025-02-06 10.32 10.63 10.21 10.62 +3.01% 325,003 341,096,589
2025-02-05 10.13 10.44 10.09 10.31 +2.69% 251,645 259,316,080
2025-01-27 10.35 10.42 10.01 10.04 -2.33% 216,275 219,590,325
2025-01-24 10.08 10.32 10.05 10.28 +1.48% 209,761 214,987,024
2025-01-23 10.35 10.59 10.13 10.13 -0.98% 286,697 297,474,102
2025-01-22 10.3 10.39 10.18 10.23 -1.54% 191,923 197,063,188
2025-01-21 10.42 10.68 10.25 10.39 -0.38% 318,361 331,363,843
2025-01-20 10.57 10.63 10.25 10.43 -0.1% 412,570 430,491,573
2025-01-17 10.19 10.68 10.02 10.44 +2.15% 495,010 512,555,341
2025-01-16 10.3 10.49 10.12 10.22 +0.29% 457,386 470,843,961
2025-01-15 10.46 10.53 10.16 10.19 -2.77% 299,772 309,241,954
2025-01-14 10.21 10.5 9.98 10.48 +4.07% 309,466 320,111,377
2025-01-13 9.77 10.1 9.62 10.07 +0.9% 254,080 252,234,800
2025-01-10 10.49 10.56 9.98 9.98 -4.68% 264,271 271,058,925
2025-01-09 10.4 10.66 10.38 10.47 -0.38% 264,410 278,598,933
2025-01-08 10.6 10.73 10.15 10.51 -2.32% 378,476 395,243,076
2025-01-07 10.68 10.81 10.28 10.76 +1.22% 453,476 477,257,810
2025-01-06 11.2 11.35 10.49 10.63 -8.83% 713,583 770,019,654
2025-01-03 12.71 12.76 11.66 11.66 -10.03% 542,741 650,416,900
2025-01-02 12.91 13.4 12.68 12.96 -1.67% 602,291 784,817,669
2024-12-31 13.04 13.66 12.8 13.18 +0.23% 906,633 1,203,369,837
2024-12-30 13.88 13.88 12.97 13.15 +2.73% 1,102,529 1,481,956,231
2024-12-27 12.45 13 12.28 12.8 +2.98% 302,622 386,891,318
2024-12-26 12.23 12.55 12.17 12.43 +1.64% 217,397 269,580,602
2024-12-25 12.69 12.69 12.1 12.23 -3.62% 263,942 323,569,167
2024-12-24 12.58 12.84 12.38 12.69 +1.52% 242,665 306,000,576
2024-12-23 13.41 13.55 12.49 12.5 -6.79% 494,087 640,605,458
2024-12-20 12.88 13.8 12.82 13.41 +3.23% 531,643 712,891,757
2024-12-19 12.9 13.08 12.84 12.99 -1.14% 299,051 386,616,846
2024-12-18 12.98 13.58 12.75 13.14 +1.39% 326,302 428,578,197
2024-12-17 13.23 13.36 12.94 12.96 -2.48% 293,742 385,846,489
2024-12-16 13.8 13.92 13.2 13.29 -3.56% 457,892 610,165,672
2024-12-13 13.94 14.6 13.77 13.78 -2.34% 731,176 1,037,355,562
2024-12-12 14.45 14.72 13.84 14.11 -2.76% 661,351 938,046,594
2024-12-11 13.99 14.67 13.92 14.51 +2.91% 650,357 936,322,310
2024-12-10 13.62 14.38 13.5 14.1 +6.58% 910,560 1,274,512,898
2024-12-09 13.6 13.6 13.06 13.23 -2.14% 338,325 448,412,585
2024-12-06 13.5 13.58 13.25 13.52 -0.44% 325,629 436,833,415
2024-12-05 13.25 13.82 13.18 13.58 +2.11% 438,647 592,961,454
2024-12-04 13.51 13.62 13.23 13.3 -2.21% 322,522 431,160,848
2024-12-03 13.5 13.76 13.25 13.6 +0.07% 463,021 624,368,136
2024-12-02 13.9 14.1 13.5 13.59 +0.89% 599,237 826,368,789
2024-11-29 13.5 13.89 13.09 13.47 -0.59% 544,346 730,731,678
2024-11-28 14.18 14.49 13.48 13.55 -3.49% 797,754 1,120,245,293
2024-11-27 12.95 14.1 12.7 14.04 +6.69% 766,184 1,032,847,126
2024-11-26 14.05 14.05 13 13.16 -6.47% 930,935 1,241,353,446
2024-11-25 14.84 14.9 14.07 14.07 -9.98% 1,048,087 1,483,538,740
2024-11-22 14 15.74 13.76 15.63 +9.22% 1,784,536 2,725,440,933
2024-11-21 13.52 14.86 13.34 14.31 +5.92% 871,817 1,240,317,877
2024-11-20 13.51 13.65 13.25 13.51 -0.3% 323,371 434,541,388
2024-11-19 13.1 13.57 12.91 13.55 +2.03% 517,599 683,100,014
2024-11-18 15 15.08 13.28 13.28 -10.03% 672,474 936,754,654
2024-11-15 15.05 15.38 14.66 14.76 -2.51% 496,087 746,561,206
2024-11-14 15.25 15.59 15.11 15.14 -1.3% 504,286 772,975,200
2024-11-13 15.15 15.47 14.82 15.34 +0.52% 580,336 881,107,718
2024-11-12 15.46 15.55 14.92 15.26 -1.29% 635,161 965,564,652
2024-11-11 14.36 15.73 14.36 15.46 +8.11% 1,149,178 1,759,678,029
2024-11-08 14.26 14.59 14.11 14.3 +0.07% 634,151 911,206,538
2024-11-07 14.6 14.6 13.9 14.29 -3.97% 834,343 1,182,631,495
2024-11-06 15.03 16.08 14.88 14.88 -2.49% 812,780 1,243,338,019
2024-11-05 15.49 15.72 14.88 15.26 -2.43% 1,022,226 1,560,631,784
2024-11-04 15.4 15.99 15.04 15.64 +7.34% 1,123,171 1,741,594,282
2024-11-01 15.21 15.65 14.33 14.57 -6.18% 920,716 1,361,318,951
2024-10-31 15.47 16.83 14.74 15.53 -2.02% 1,404,370 2,162,161,314
2024-10-30 15.44 16.19 15 15.85 +4.14% 1,350,242 2,113,475,994
2024-10-29 14.08 15.64 13.8 15.22 +7.03% 1,628,485 2,414,440,496
2024-10-28 12.98 14.5 12.52 14.22 +7.32% 1,331,043 1,804,722,602
2024-10-25 12.99 13.66 12.99 13.25 +3.11% 845,789 1,123,502,566
2024-10-24 12.87 13.76 12.73 12.85 -2.36% 1,000,717 1,316,255,282
2024-10-23 14.06 14.77 12.98 13.16 -6.4% 1,588,076 2,163,028,278
2024-10-22 12.7 14.06 12.62 14.06 +10.02% 1,343,887 1,856,149,785
2024-10-21 12.21 13 11.8 12.78 +4.84% 1,353,092 1,688,443,260
2024-10-18 10.95 12.19 10.95 12.19 +10.02% 1,443,876 1,723,891,807
2024-10-17 10.89 11.6 10.81 11.08 +2.21% 807,213 909,687,357
2024-10-16 10.49 11.21 10.38 10.84 +2.26% 668,792 726,953,176
2024-10-15 10.51 11.27 10.4 10.6 -0.93% 764,367 830,270,569
2024-10-14 9.8 10.78 9.66 10.7 +8.96% 822,007 854,757,500
2024-10-11 10.35 10.45 9.63 9.82 -8.22% 674,135 672,523,112
2024-10-10 10.55 11.29 9.96 10.7 +4.19% 1,026,001 1,103,225,111
2024-10-09 11 11 10.27 10.27 -9.99% 726,667 764,771,252
2024-10-08 11.73 11.73 10.49 11.41 +7.04% 901,051 1,012,865,382
2024-09-30 10.05 10.68 9.85 10.66 +9.78% 764,219 791,387,027
2024-09-27 9.28 9.92 9.27 9.71 +5.2% 612,202 585,148,575
2024-09-26 8.99 9.25 8.89 9.23 +1.76% 386,091 351,188,548
2024-09-25 8.88 9.35 8.88 9.07 +1.57% 493,635 450,288,132
2024-09-24 8.83 9.02 8.57 8.93 +1.36% 340,886 300,377,293
2024-09-23 9.05 9.08 8.7 8.81 -1.89% 363,358 323,075,460
2024-09-20 8.8 9.05 8.76 8.98 +1.35% 380,857 340,996,474
2024-09-19 8.46 9.07 8.34 8.86 +5.23% 415,555 362,425,021
2024-09-18 8.33 8.46 8.15 8.42 +1.08% 208,997 173,708,151
2024-09-13 8.5 8.63 8.3 8.33 -2.46% 206,901 173,922,860
2024-09-12 8.55 8.79 8.5 8.54 -0.12% 260,492 224,929,055
2024-09-11 8.8 8.81 8.43 8.55 -3.61% 283,434 243,244,569
2024-09-10 8.88 9.08 8.66 8.87 -0.45% 267,012 235,516,250
2024-09-09 8.97 9.15 8.84 8.91 -1.44% 252,853 226,249,242
2024-09-06 9.1 9.45 9.02 9.04 -1.74% 482,387 445,300,402
2024-09-05 8.74 9.49 8.58 9.2 +5.14% 672,484 614,926,959
2024-09-04 8.8 8.87 8.67 8.75 -1.8% 266,247 232,918,561
2024-09-03 8.86 9.13 8.85 8.91 +0.22% 255,556 228,661,942
2024-09-02 8.98 9.15 8.86 8.89 -1.11% 364,538 328,095,877
2024-08-30 8.88 9.3 8.81 8.99 +0.45% 665,271 605,538,468
2024-08-29 8.45 9.1 8.37 8.95 +5.17% 500,868 439,409,724
2024-08-28 8.55 8.72 8.51 8.51 -1.73% 286,355 246,072,768
2024-08-27 8.83 8.97 8.58 8.66 -1.93% 444,315 387,724,458
2024-08-26 8.52 9.3 8.47 8.83 +4.25% 735,989 651,968,553
2024-08-23 7.96 8.78 7.96 8.47 +5.35% 545,039 461,296,332
2024-08-22 8.29 8.45 8.02 8.04 -3.02% 290,628 239,319,214
2024-08-21 8.34 8.44 8.16 8.29 -2.01% 310,786 257,706,569
2024-08-20 8.24 8.7 8.15 8.46 +2.05% 474,898 401,564,206
2024-08-19 8.04 8.55 8.03 8.29 +2.85% 300,588 249,493,304
2024-08-16 8.13 8.23 8.06 8.06 -0.98% 154,162 125,335,208
2024-08-15 8.06 8.23 7.95 8.14 +0.62% 176,375 143,239,643
2024-08-14 7.92 8.23 7.89 8.09 +2.15% 211,453 171,295,513
2024-08-13 7.98 8.02 7.67 7.92 -0.63% 182,539 143,721,563
2024-08-12 8.13 8.18 7.9 7.97 -1.6% 176,996 141,290,553
2024-08-09 8.3 8.4 8.1 8.1 -2.53% 255,494 210,922,815
2024-08-08 8.34 8.69 8.23 8.31 -2.35% 431,228 364,630,774
2024-08-07 8.24 8.68 8.12 8.51 +2.53% 557,518 468,331,099
2024-08-06 8.5 8.64 8.21 8.3 -3.94% 632,463 528,689,101
2024-08-05 7.9 8.83 7.8 8.64 +7.6% 813,045 686,919,531
2024-08-02 8.4 8.4 8.01 8.03 -4.86% 287,002 233,881,153
2024-08-01 8.05 8.67 8.01 8.44 +4.58% 432,237 360,755,205
2024-07-31 7.78 8.09 7.75 8.07 +3.59% 191,187 152,233,154
2024-07-30 7.83 7.87 7.75 7.79 -0.26% 99,747 77,739,011
2024-07-29 7.83 7.91 7.73 7.81 -0.26% 104,041 81,284,171
2024-07-26 7.53 7.89 7.51 7.83 +4.12% 160,358 124,299,714
2024-07-25 7.5 7.65 7.42 7.52 0% 107,832 81,107,938
2024-07-24 7.62 7.68 7.49 7.52 -1.57% 131,357 99,346,288
2024-07-23 7.82 7.93 7.63 7.64 -2.3% 144,529 112,569,036
2024-07-22 7.79 7.86 7.75 7.82 +0.51% 89,195 69,566,848
2024-07-19 7.75 7.86 7.69 7.78 +0.26% 102,133 79,567,766
2024-07-18 7.76 7.79 7.58 7.76 -0.39% 148,014 113,470,813
2024-07-17 7.94 8 7.77 7.79 -2.38% 142,660 112,262,082
2024-07-16 7.87 8.02 7.8 7.98 +1.27% 131,825 104,668,494
2024-07-15 7.91 8.03 7.88 7.88 -0.51% 132,528 105,065,041
2024-07-12 8.28 8.3 7.87 7.92 -1.61% 184,679 147,036,649
2024-07-11 7.9 8.1 7.84 8.05 +3.87% 223,900 178,805,237
2024-07-10 7.91 8.02 7.75 7.75 -3.25% 267,190 209,348,740
2024-07-09 7.5 8.06 7.47 8.01 +4.71% 395,744 311,466,752
2024-07-08 7.94 7.94 7.6 7.65 -4.38% 264,507 203,935,952
2024-07-05 8.01 8.09 7.85 8 -0.25% 185,855 147,895,056
2024-07-04 8.32 8.37 7.98 8.02 -3.61% 244,303 199,285,711
2024-07-03 8.66 8.66 8.28 8.32 -4.15% 314,727 264,381,634
2024-07-02 8.86 8.9 8.58 8.68 -2.47% 297,591 259,113,652
2024-07-01 9 9.12 8.62 8.9 -1.98% 401,325 354,649,976
2024-06-28 8.87 9.22 8.75 9.08 +1% 404,071 366,163,838
2024-06-27 9.05 9.32 8.99 8.99 -2.39% 483,056 440,959,074
2024-06-26 8.88 9.3 8.8 9.21 +2.33% 550,577 502,860,471
2024-06-25 8.65 9.27 8.65 9 +4.65% 657,818 597,134,186
2024-06-24 8.8 9.01 8.5 8.6 -2.93% 353,312 308,991,814
2024-06-21 8.58 9.06 8.42 8.86 +1.84% 426,277 373,818,770
2024-06-20 8.84 9.4 8.67 8.7 -2.79% 536,927 484,601,583
2024-06-19 9.4 9.4 8.84 8.95 -5.89% 628,429 569,990,500
2024-06-18 9.12 9.54 9.05 9.51 +1.82% 540,446 501,381,407
2024-06-17 9.13 9.43 9.09 9.34 0% 539,931 501,245,464
2024-06-14 9.27 9.55 9.06 9.34 -2.3% 968,081 899,737,144
2024-06-13 8.7 9.56 8.69 9.56 +10.01% 861,241 808,512,494
2024-06-12 8.9 9.25 8.67 8.69 -0.11% 680,732 607,436,505
2024-06-11 8.55 8.78 8.44 8.7 +1.16% 467,254 401,836,135
2024-06-07 8.23 8.75 7.91 8.6 +5.91% 611,732 514,696,718
2024-06-06 8.4 8.48 8.08 8.12 -4.13% 404,228 332,111,873
2024-06-05 8.2 8.6 8.1 8.47 +2.54% 538,760 451,908,113
2024-06-04 8.44 8.51 8.05 8.26 -2.36% 489,789 403,413,636
2024-06-03 8.4 8.88 8.35 8.46 +3.55% 861,983 737,982,127
2024-05-31 7.46 8.17 7.44 8.17 +9.96% 615,379 490,788,251
2024-05-30 7.41 7.48 7.3 7.43 +0.13% 86,552 64,056,254
2024-05-29 7.36 7.54 7.36 7.42 +0.27% 94,230 70,091,170
2024-05-28 7.5 7.55 7.36 7.4 -1.33% 95,168 70,684,742
2024-05-27 7.55 7.56 7.34 7.5 +0.4% 113,108 83,821,049
2024-05-24 7.65 7.7 7.46 7.47 -2.23% 118,624 89,681,326
2024-05-23 7.85 7.86 7.6 7.64 -3.29% 164,955 126,806,361
2024-05-22 7.89 7.95 7.84 7.9 +0.25% 111,839 88,280,846
2024-05-21 7.97 7.97 7.82 7.88 -1.25% 108,815 85,680,424
2024-05-20 8.09 8.09 7.92 7.98 -0.99% 129,144 103,349,121
2024-05-17 7.93 8.07 7.84 8.06 +1.64% 114,779 91,572,970
2024-05-16 7.96 8.06 7.91 7.93 -0.38% 112,746 90,080,711
2024-05-15 8.13 8.17 7.96 7.96 -1.73% 126,313 101,472,626
2024-05-14 8.01 8.19 7.99 8.1 +1.12% 104,354 84,683,522
2024-05-13 8.07 8.15 7.89 8.01 -1.96% 146,802 117,747,590
2024-05-10 8.28 8.6 8.15 8.17 -1.33% 204,116 168,634,813
2024-05-09 8.08 8.55 8.07 8.28 +2.73% 282,007 235,102,550
2024-05-08 8.15 8.16 8.01 8.06 -1.35% 126,609 102,238,015
2024-05-07 8.15 8.26 8.1 8.17 -0.12% 106,234 86,840,763
2024-05-06 8.2 8.28 8.13 8.18 +1.24% 151,729 124,540,087
2024-04-30 8.17 8.24 7.96 8.08 -1.1% 158,340 128,100,231
2024-04-29 7.99 8.24 7.98 8.17 +1.49% 190,539 155,539,258
2024-04-26 7.84 8.1 7.84 8.05 +2.29% 142,129 113,959,645
2024-04-25 7.9 7.98 7.84 7.87 -0.38% 115,091 90,974,800
2024-04-24 7.77 7.9 7.66 7.9 +2.73% 120,711 94,564,928
2024-04-23 7.8 7.88 7.68 7.69 -0.26% 103,570 80,298,572
2024-04-22 7.7 7.9 7.54 7.71 -1.15% 129,738 100,452,016
2024-04-19 7.9 7.96 7.74 7.8 -2.01% 159,696 124,970,968
2024-04-18 8.03 8.18 7.86 7.96 -0.75% 167,483 134,628,814
2024-04-17 7.58 8.02 7.58 8.02 +7.51% 204,975 162,035,241
2024-04-16 8.06 8.06 7.45 7.46 -6.87% 286,998 218,671,237
2024-04-15 8.22 8.35 7.88 8.01 -2.79% 229,705 185,231,008
2024-04-12 8.58 8.65 8.23 8.24 -3.96% 213,641 178,942,636
2024-04-11 8.4 8.75 8.37 8.58 +1.18% 175,402 151,117,079
2024-04-10 8.76 8.79 8.38 8.48 -3.85% 188,956 161,189,284
2024-04-09 8.65 8.83 8.6 8.82 +1.61% 139,485 121,916,477
2024-04-08 8.93 8.93 8.66 8.68 -3.13% 202,284 177,122,829
2024-04-03 9.07 9.11 8.78 8.96 -1.21% 211,102 188,256,271
2024-04-02 9.23 9.29 9.01 9.07 -2.68% 217,927 198,480,163
2024-04-01 9.16 9.44 9.16 9.32 +1.19% 268,735 250,041,700
2024-03-29 9.07 9.24 8.93 9.21 +0.44% 307,839 279,845,884
2024-03-28 8.71 9.3 8.7 9.17 +6.13% 387,732 350,178,358
2024-03-27 9.15 9.18 8.61 8.64 -6.49% 414,180 366,488,766
2024-03-26 9.17 9.45 8.95 9.24 -0.86% 392,122 361,962,433
2024-03-25 9.9 9.99 9.3 9.32 -6.71% 606,510 583,618,790
2024-03-22 9.41 10.2 9.37 9.99 +4.83% 868,971 849,498,473
2024-03-21 9.58 9.63 9.34 9.53 -0.83% 575,768 545,354,571
2024-03-20 9.17 9.75 9.16 9.61 +4.91% 789,854 745,914,092
2024-03-19 9.23 9.4 9.16 9.16 -0.97% 319,732 295,985,129
2024-03-18 9.11 9.29 9.03 9.25 +2.1% 346,719 317,873,471
2024-03-15 8.98 9.07 8.87 9.06 +0.89% 174,542 156,780,350
2024-03-14 9.1 9.18 8.86 8.98 -2.18% 305,824 275,592,026
2024-03-13 9.11 9.38 9.07 9.18 +0.55% 368,392 339,514,532
2024-03-12 9.17 9.26 9.07 9.13 -0.33% 281,228 257,064,097
2024-03-11 8.98 9.18 8.83 9.16 -0.22% 349,319 316,106,434
2024-03-08 8.81 9.49 8.77 9.18 +4.08% 540,102 497,818,245
2024-03-07 9.2 9.37 8.81 8.82 -4.75% 547,119 495,392,258
2024-03-06 9.33 9.49 9.12 9.26 -3.64% 638,500 593,316,573
2024-03-05 9.25 9.69 9.03 9.61 +2.13% 1,102,241 1,035,843,753
2024-03-04 8.82 9.63 8.6 9.41 +7.54% 1,056,883 975,770,130
2024-03-01 8.48 8.87 8.43 8.75 +3.55% 494,674 431,312,632
2024-02-29 7.8 8.48 7.76 8.45 +7.51% 385,829 317,052,761
2024-02-28 8.61 8.73 7.85 7.86 -8.5% 469,111 390,371,653
2024-02-27 8.2 8.59 8.16 8.59 +3.49% 262,190 221,341,653
2024-02-26 8.2 8.45 8.08 8.3 +1.47% 307,874 254,887,127
2024-02-23 7.95 8.2 7.79 8.18 +3.68% 311,472 249,858,925
2024-02-22 7.6 7.89 7.56 7.89 +3.14% 260,376 202,794,975
2024-02-21 7.55 7.91 7.48 7.65 -0.26% 369,916 285,014,019
2024-02-20 7.39 7.67 7.27 7.67 +3.51% 353,252 264,762,578
2024-02-19 7.5 7.5 7.27 7.41 +1.23% 361,705 266,857,949
2024-02-08 7.13 7.34 6.98 7.32 +2.81% 465,206 334,663,280
2024-02-07 6.7 7.28 6.67 7.12 +7.55% 562,310 402,370,386
2024-02-06 6.16 6.76 5.96 6.62 +6.26% 367,748 233,070,729
2024-02-05 6.85 7.01 6.22 6.23 -9.84% 404,137 258,845,084
2024-02-02 7.28 7.45 6.66 6.91 -4.29% 320,856 227,316,555
2024-02-01 7.35 7.47 7.15 7.22 -2.43% 255,134 186,027,132
2024-01-31 7.8 7.92 7.37 7.4 -6.21% 357,420 271,647,163
2024-01-30 8.07 8.28 7.86 7.89 -3.43% 242,272 195,295,242
2024-01-29 8.49 8.55 8.16 8.17 -4.11% 261,649 217,548,678
2024-01-26 8.45 8.85 8.41 8.52 +0.47% 451,520 388,332,508
2024-01-25 8.21 8.49 8.15 8.48 +2.79% 252,085 210,830,992
2024-01-24 8.16 8.25 7.85 8.25 +1.35% 246,067 198,971,594
2024-01-23 7.99 8.17 7.85 8.14 +1.88% 229,328 185,143,789
2024-01-22 8.49 8.52 7.9 7.99 -5.89% 299,099 244,946,280
2024-01-19 8.62 8.68 8.48 8.49 -1.62% 151,329 129,723,197
2024-01-18 8.52 8.64 8.37 8.63 +0.7% 252,999 214,944,895
2024-01-17 8.87 8.89 8.55 8.57 -3.71% 277,605 241,508,676
2024-01-16 9.09 9.12 8.77 8.9 -2.31% 290,442 258,233,037
2024-01-15 9 9.21 8.88 9.11 +1.11% 223,006 202,917,903
2024-01-12 9.38 9.46 8.95 9.01 -4.25% 405,460 370,792,102
2024-01-11 9.19 9.58 9.18 9.41 +1.51% 402,945 379,416,451
2024-01-10 9.35 9.43 8.94 9.27 -2.42% 411,295 378,405,049
2024-01-09 9.66 9.91 9.33 9.5 -0.73% 548,483 525,865,938
2024-01-08 9.79 9.85 9.5 9.57 -2.64% 445,874 429,812,182
2024-01-05 10.15 10.18 9.78 9.83 -4.66% 809,462 806,246,063
2024-01-04 9.4 10.31 9.26 10.31 +10.03% 654,612 644,642,625
2024-01-03 9.45 9.53 9.25 9.37 -1.06% 239,361 224,520,953
2024-01-02 9.56 9.59 9.38 9.47 -0.73% 206,602 196,329,526

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

хоБц│вцЦ╣цнг 300998

2024年一季度

хЫЮчЫЫчФЯчЙй 300871

近三个月

хдзф╕нчЯ┐ф╕Ъ 001203

2023年全年

ф╕нцОзцКАцЬп 688777

2024年至今

шМВшО▒хЕЙхнж 688502

近期数据

щХ┐хЯОчФ╡х╖е 600192

2024年一季度

ф║СхНЧхЯОцКХ 600239

2024年一季度

ч╗┤х░ФхИй 300190

2023年全年

цИРщГ╜хЕИхп╝ 688222

2024年至今

хБех░Фх║╖ 603205

2024年至今

热门概念板块

区块链

ч╜Схо┐чзСцКА (300017)

近半年
芯片

хМЧф║мхРЫцнг (300223)

2022-2023两年
虚拟现实
5G通信

ф╕нхдйчзСцКА (600522)

2023年全年
储能电池

цМпхНОчзСцКА (000733)

2023年全年
光伏产业

щЪЖхЯ║ч╗┐шГ╜ (601012)

近期数据
军工

ф╕ншИкц▓ИщгЮ (600760)

近半年
新能源汽车

хоБх╛╖цЧ╢ф╗г (300750)

近三个月

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