щ▓Бше┐хМЦх╖е 000830

数据更新至:

添加到对比分析

12.67 +1.69%

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

12.67
+1.69% +0.21
12.43
开盘价
12.71
最高价
12.35
最低价
276,596
成交量
数据更新至: 2025-03-25

技术指标

12.37
MA5 (5日均线)
12.21
MA10 (10日均线)
11.95
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 12.43 12.71 12.35 12.67 +1.69% 276,596 346,449,696
2025-03-24 12.2 12.46 12.18 12.46 +2.05% 275,769 341,252,809
2025-03-21 12.16 12.34 12.14 12.21 +0.08% 180,202 220,357,222
2025-03-20 12.34 12.5 12.16 12.2 -1.05% 259,265 319,171,951
2025-03-19 12.16 12.35 12.15 12.33 +1.15% 239,291 294,282,667
2025-03-18 12.11 12.3 12.08 12.19 +0.49% 216,719 264,251,544
2025-03-17 12.07 12.2 12.02 12.13 +0.92% 260,976 316,742,290
2025-03-14 11.95 12.02 11.87 12.02 +0.59% 196,872 235,819,702
2025-03-13 11.93 12.04 11.82 11.95 +0.17% 168,909 201,397,704
2025-03-12 12.11 12.13 11.92 11.93 -1.4% 222,437 266,228,781
2025-03-11 11.8 12.12 11.71 12.1 +2.46% 334,658 400,941,668
2025-03-10 11.75 11.82 11.69 11.81 +0.6% 141,367 166,147,832
2025-03-07 11.55 11.81 11.54 11.74 +1.29% 200,401 234,667,935
2025-03-06 11.56 11.61 11.48 11.59 +0.52% 138,647 160,248,407
2025-03-05 11.64 11.67 11.44 11.53 -1.03% 145,468 167,438,498
2025-03-04 11.63 11.69 11.54 11.65 0% 113,567 132,102,741
2025-03-03 11.55 11.77 11.55 11.65 +1.04% 203,846 238,341,220
2025-02-28 11.6 11.69 11.51 11.53 -0.95% 144,904 168,070,048
2025-02-27 11.72 11.73 11.52 11.64 -0.68% 171,502 199,263,304
2025-02-26 11.63 11.83 11.63 11.72 +0.6% 158,678 185,979,312
2025-02-25 11.76 11.77 11.61 11.65 -1.02% 192,014 224,443,711
2025-02-24 11.76 11.89 11.73 11.77 +0.43% 210,883 249,261,173
2025-02-21 11.76 11.82 11.65 11.72 -0.42% 157,752 184,656,999
2025-02-20 11.75 11.81 11.66 11.77 0% 140,736 165,010,918
2025-02-19 11.73 11.78 11.63 11.77 +0.34% 153,529 179,720,532
2025-02-18 11.79 11.9 11.68 11.73 -0.76% 136,930 161,646,893
2025-02-17 11.89 11.9 11.72 11.82 -0.42% 156,868 184,958,034
2025-02-14 11.92 11.97 11.8 11.87 -0.42% 143,976 170,945,938
2025-02-13 12.05 12.12 11.91 11.92 -1.08% 177,976 213,772,724
2025-02-12 11.84 12.17 11.8 12.05 +1.43% 309,289 372,670,506
2025-02-11 11.66 11.93 11.65 11.88 +1.63% 239,921 283,067,217
2025-02-10 11.73 11.83 11.64 11.69 -0.34% 174,484 204,071,610
2025-02-07 11.65 11.8 11.56 11.73 +0.6% 223,786 261,945,410
2025-02-06 11.74 11.78 11.55 11.66 -0.85% 258,373 300,637,652
2025-02-05 11.86 11.91 11.68 11.76 -0.68% 197,758 233,307,252
2025-01-27 11.63 11.92 11.57 11.84 +4.23% 374,263 442,231,442
2025-01-24 11.27 11.38 11.24 11.36 +0.62% 104,134 117,991,036
2025-01-23 11.38 11.51 11.28 11.29 -0.53% 117,055 133,339,110
2025-01-22 11.32 11.37 11.2 11.35 -0.09% 80,194 90,540,839
2025-01-21 11.46 11.5 11.28 11.36 -0.44% 111,194 126,144,642
2025-01-20 11.5 11.59 11.37 11.41 -0.78% 150,225 171,832,394
2025-01-17 11.17 11.55 11.15 11.5 +2.59% 220,454 251,165,262
2025-01-16 11.12 11.32 11.12 11.21 +1.26% 147,272 165,216,292
2025-01-15 11.16 11.2 11.06 11.07 -0.81% 103,889 115,449,207
2025-01-14 10.96 11.21 10.92 11.16 +1.73% 173,378 192,112,544
2025-01-13 10.87 11.07 10.83 10.97 +0.09% 110,040 120,613,166
2025-01-10 11.09 11.16 10.96 10.96 -1.26% 105,467 116,354,991
2025-01-09 11.11 11.22 11.03 11.1 -0.45% 106,096 118,201,961
2025-01-08 11.42 11.43 10.95 11.15 -2.79% 255,156 284,372,119
2025-01-07 11.59 11.62 11.32 11.47 -1.21% 161,313 184,786,085
2025-01-06 11.41 11.66 11.3 11.61 +1.66% 178,598 205,920,174
2025-01-03 11.46 11.77 11.39 11.42 -0.44% 207,276 239,800,025
2025-01-02 11.63 11.78 11.38 11.47 -1.88% 213,628 247,390,358
2024-12-31 11.92 12.01 11.68 11.69 -1.68% 190,619 225,794,304
2024-12-30 11.75 11.91 11.73 11.89 +0.85% 150,991 178,816,380
2024-12-27 11.73 11.83 11.7 11.79 +0.26% 115,765 136,351,707
2024-12-26 11.75 11.8 11.72 11.76 +0.09% 86,767 101,992,561
2024-12-25 11.77 11.81 11.67 11.75 -0.25% 101,210 118,581,438
2024-12-24 11.63 11.78 11.6 11.78 +1.55% 123,612 144,984,987
2024-12-23 11.67 11.78 11.59 11.6 -0.77% 127,369 148,779,017
2024-12-20 11.8 11.83 11.67 11.69 -1.1% 134,752 157,958,465
2024-12-19 11.72 11.84 11.62 11.82 0% 139,272 163,293,768
2024-12-18 11.85 11.94 11.78 11.82 +0.08% 124,975 148,248,834
2024-12-17 11.84 11.93 11.76 11.81 -0.25% 121,666 144,006,975
2024-12-16 11.9 11.96 11.78 11.84 -0.67% 140,215 166,052,108
2024-12-13 12.1 12.11 11.89 11.92 -1.89% 283,532 339,226,664
2024-12-12 12.05 12.18 11.97 12.15 +0.83% 242,688 293,860,569
2024-12-11 11.92 12.05 11.88 12.05 +1.26% 220,276 264,565,904
2024-12-10 12.27 12.27 11.88 11.9 -0.83% 333,305 402,173,753
2024-12-09 11.72 12.05 11.68 12 +2.21% 376,843 450,308,338
2024-12-06 11.51 11.77 11.5 11.74 +1.91% 281,600 328,051,467
2024-12-05 11.48 11.53 11.43 11.52 -0.09% 143,024 164,328,823
2024-12-04 11.59 11.65 11.48 11.53 -0.95% 195,373 225,944,489
2024-12-03 11.69 11.69 11.51 11.64 -0.43% 222,128 257,467,549
2024-12-02 11.53 11.7 11.47 11.69 +1.39% 314,513 364,222,530
2024-11-29 11.4 11.6 11.38 11.53 +1.14% 242,387 279,247,704
2024-11-28 11.59 11.59 11.39 11.4 -1.72% 219,176 251,536,511
2024-11-27 11.53 11.61 11.25 11.6 +0.17% 298,626 341,059,319
2024-11-26 11.68 11.69 11.54 11.58 -1.36% 196,734 228,254,895
2024-11-25 11.93 12.05 11.58 11.74 -1.01% 314,685 370,589,430
2024-11-22 12.45 12.53 11.85 11.86 -4.59% 495,748 603,273,611
2024-11-21 12.61 12.82 12.38 12.43 -1.51% 560,407 702,747,865
2024-11-20 12.21 12.87 12.21 12.62 +4.64% 852,354 1,077,744,335
2024-11-19 11.95 12.07 11.8 12.06 +0.33% 294,563 351,206,304
2024-11-18 12.4 12.48 11.96 12.02 -0.25% 465,304 567,652,167
2024-11-15 11.78 12.25 11.73 12.05 +1.86% 394,083 474,603,200
2024-11-14 12.06 12.12 11.81 11.83 -1.91% 250,149 298,544,987
2024-11-13 12 12.16 11.9 12.06 0% 235,524 283,106,429
2024-11-12 12.13 12.38 11.96 12.06 -0.5% 388,216 473,649,389
2024-11-11 12.18 12.29 11.96 12.12 -0.82% 367,193 444,004,378
2024-11-08 12.5 12.67 12.18 12.22 -2% 481,301 594,783,450
2024-11-07 12.16 12.49 12.1 12.47 +1.88% 440,543 544,161,760
2024-11-06 12.06 12.36 11.95 12.24 +1.49% 538,885 658,149,901
2024-11-05 11.85 12.07 11.79 12.06 +1.26% 484,770 579,099,621
2024-11-04 11.8 11.92 11.6 11.91 +1.45% 324,112 381,973,069
2024-11-01 11.63 11.97 11.6 11.74 +0.43% 397,532 467,961,818
2024-10-31 11.7 11.8 11.41 11.69 0% 407,525 472,329,140
2024-10-30 11.72 11.86 11.57 11.69 -0.68% 225,604 264,071,062
2024-10-29 11.95 12.05 11.69 11.77 -1.51% 290,815 344,115,861
2024-10-28 11.98 12.04 11.8 11.95 +0.34% 345,005 411,373,150
2024-10-25 11.67 11.93 11.61 11.91 +2.23% 356,322 421,008,252
2024-10-24 11.61 11.8 11.53 11.65 -0.6% 226,975 264,540,321
2024-10-23 11.66 11.8 11.57 11.72 +1.03% 351,051 409,965,363
2024-10-22 11.44 11.66 11.39 11.6 +1.58% 246,857 284,768,513
2024-10-21 11.53 11.63 11.37 11.42 -1.04% 288,169 330,446,067
2024-10-18 11.31 11.73 11.2 11.54 +1.85% 281,569 323,527,394
2024-10-17 11.63 11.69 11.3 11.33 -1.48% 181,265 208,497,600
2024-10-16 11.51 11.74 11.48 11.5 -1.29% 215,167 249,235,188
2024-10-15 11.91 11.98 11.6 11.65 -2.18% 226,620 267,118,417
2024-10-14 11.74 12 11.66 11.91 +1.02% 224,578 266,283,762
2024-10-11 12.2 12.25 11.63 11.79 -3.36% 279,241 332,406,187
2024-10-10 12.06 12.5 11.8 12.2 +1.41% 415,859 508,323,859
2024-10-09 12.77 12.79 11.98 12.03 -7.03% 506,557 626,392,661
2024-10-08 13.76 13.76 12.52 12.94 +3.44% 707,627 924,595,105
2024-09-30 12.01 12.65 11.83 12.51 +8.59% 569,497 697,705,243
2024-09-27 11.21 11.71 11.11 11.52 +4.54% 365,854 416,246,960
2024-09-26 10.56 11.02 10.53 11.02 +4.26% 287,122 309,973,594
2024-09-25 10.65 10.82 10.54 10.57 +0.76% 272,153 290,980,235
2024-09-24 9.98 10.5 9.96 10.49 +5.64% 299,816 307,286,212
2024-09-23 9.9 10 9.81 9.93 +0.71% 130,233 129,515,951
2024-09-20 9.88 9.9 9.79 9.86 -0.5% 108,791 107,078,535
2024-09-19 9.81 10.02 9.68 9.91 +1.54% 155,837 153,794,775
2024-09-18 9.67 9.77 9.59 9.76 +1.04% 126,827 122,680,114
2024-09-13 9.77 9.87 9.65 9.66 -1.23% 110,567 107,849,674
2024-09-12 9.86 9.97 9.75 9.78 -1.01% 133,755 131,565,831
2024-09-11 9.93 9.96 9.8 9.88 -0.5% 131,910 130,412,844
2024-09-10 9.99 10.01 9.74 9.93 -0.3% 158,813 156,657,245
2024-09-09 10.12 10.14 9.92 9.96 -2.35% 200,758 200,846,804
2024-09-06 10.35 10.39 10.2 10.2 -1.45% 147,474 151,546,603
2024-09-05 10.56 10.59 10.28 10.35 -1.9% 265,170 274,833,744
2024-09-04 10.72 10.74 10.53 10.55 -2.31% 217,042 230,514,264
2024-09-03 10.77 10.92 10.71 10.8 0% 228,653 247,169,168
2024-09-02 10.75 10.93 10.68 10.8 +0.37% 326,949 354,499,657
2024-08-30 10.74 10.95 10.44 10.76 0% 381,136 408,282,639
2024-08-29 10.75 10.8 10.56 10.76 +0.75% 219,229 234,774,172
2024-08-28 10.72 10.82 10.63 10.68 -0.74% 121,346 129,898,339
2024-08-27 10.65 10.81 10.63 10.76 +0.65% 114,930 123,225,130
2024-08-26 10.7 10.81 10.65 10.69 0% 101,670 108,916,595
2024-08-23 10.52 10.74 10.51 10.69 +0.94% 95,893 102,200,607
2024-08-22 10.63 10.68 10.54 10.59 -0.47% 75,503 80,002,521
2024-08-21 10.61 10.66 10.48 10.64 -0.19% 95,603 101,200,229
2024-08-20 10.76 10.8 10.6 10.66 -0.84% 104,917 111,950,518
2024-08-19 10.7 10.9 10.66 10.75 +0.28% 106,866 115,358,983
2024-08-16 10.85 10.87 10.68 10.72 -0.83% 113,997 122,261,170
2024-08-15 10.7 10.94 10.62 10.81 +0.84% 125,337 135,339,320
2024-08-14 10.92 10.93 10.68 10.72 -1.92% 120,201 129,300,003
2024-08-13 10.91 10.96 10.82 10.93 +0.18% 89,139 96,860,172
2024-08-12 10.87 10.99 10.81 10.91 +0.37% 98,222 107,171,872
2024-08-09 11.05 11.13 10.85 10.87 -1.45% 127,571 139,845,978
2024-08-08 10.8 11.1 10.8 11.03 +1.66% 173,243 189,948,017
2024-08-07 10.85 10.93 10.77 10.85 +0.18% 121,433 131,818,438
2024-08-06 10.87 11.03 10.72 10.83 +0.46% 164,813 178,586,698
2024-08-05 10.9 11.15 10.77 10.78 -1.73% 172,159 188,185,891
2024-08-02 11.04 11.17 10.94 10.97 -1.35% 141,984 156,316,736
2024-08-01 11.28 11.53 11.02 11.12 -1.59% 226,536 253,916,329
2024-07-31 10.63 11.32 10.57 11.3 +6.3% 261,235 287,697,010
2024-07-30 10.7 10.74 10.52 10.63 -0.84% 122,751 130,213,444
2024-07-29 11 11.01 10.71 10.72 -2.1% 133,482 144,113,721
2024-07-26 10.75 11.09 10.71 10.95 +2.43% 158,929 173,927,312
2024-07-25 10.82 10.85 10.64 10.69 -1.02% 146,174 156,701,393
2024-07-24 11.03 11.11 10.78 10.8 -2.44% 251,310 275,259,312
2024-07-23 11.46 11.49 11.05 11.07 -3.32% 234,645 264,375,790
2024-07-22 12.16 12.17 11.4 11.45 -5.14% 311,785 361,915,316
2024-07-19 12.27 12.27 11.99 12.07 -1.63% 165,279 199,706,725
2024-07-18 12.23 12.32 12.13 12.27 +0.16% 143,967 176,291,121
2024-07-17 12.72 12.76 12.23 12.25 -3.77% 242,003 299,813,212
2024-07-16 12.72 12.87 12.6 12.73 -0.7% 170,824 217,540,130
2024-07-15 12.85 13.02 12.72 12.82 -0.23% 204,834 263,805,686
2024-07-12 12.74 12.97 12.7 12.85 +0.71% 239,835 308,249,294
2024-07-11 12.29 12.8 12.16 12.76 +4.68% 336,933 424,108,346
2024-07-10 12.11 12.31 12.01 12.19 +0.16% 298,628 364,135,801
2024-07-09 11.66 12.18 11.65 12.17 +4.2% 407,017 487,788,500
2024-07-08 11.88 11.99 11.37 11.68 +0.78% 451,607 527,944,192
2024-07-05 11.45 11.6 11.33 11.59 +1.22% 98,240 112,648,241
2024-07-04 11.58 11.68 11.41 11.45 -1.38% 113,203 130,318,058
2024-07-03 11.58 11.77 11.57 11.61 -0.43% 104,899 122,465,516
2024-07-02 11.96 12 11.37 11.66 -2.83% 221,399 257,249,048
2024-07-01 11.61 12.04 11.57 12 +3.54% 164,456 194,884,792
2024-06-28 11.59 11.79 11.53 11.59 -0.26% 112,872 131,624,686
2024-06-27 11.83 11.83 11.59 11.62 -1.78% 90,117 105,100,185
2024-06-26 11.73 11.84 11.59 11.83 +0.68% 105,136 123,138,725
2024-06-25 11.68 11.92 11.65 11.75 +0.86% 113,552 133,836,798
2024-06-24 11.72 11.8 11.51 11.65 -1.44% 111,481 129,990,789
2024-06-21 11.69 11.98 11.68 11.82 +0.94% 119,950 142,081,377
2024-06-20 11.82 11.94 11.67 11.71 -1.1% 109,061 128,555,974
2024-06-19 11.99 12.08 11.83 11.84 -1.58% 99,433 118,466,308
2024-06-18 11.91 12.14 11.87 12.03 +0.92% 115,676 138,965,333
2024-06-17 12.12 12.13 11.91 11.92 -1.65% 148,087 177,376,247
2024-06-14 11.95 12.18 11.95 12.12 +0.58% 157,819 190,519,181
2024-06-13 12.26 12.42 11.97 12.05 -1.87% 168,035 203,758,108
2024-06-12 12.31 12.39 12.17 12.28 +0.24% 144,391 177,146,359
2024-06-11 12.23 12.32 12.07 12.25 +0.16% 156,108 190,115,128
2024-06-07 12.35 12.39 12.16 12.23 -0.41% 123,547 151,417,409
2024-06-06 12.2 12.42 12.15 12.28 +0.24% 189,768 233,281,806
2024-06-05 12.47 12.51 12.24 12.25 -1.76% 158,070 194,571,386
2024-06-04 12.08 12.51 11.99 12.47 +3.06% 247,214 304,599,764
2024-06-03 12.16 12.29 11.95 12.1 -1.06% 228,493 276,502,280
2024-05-31 12.29 12.42 12.18 12.23 -0.97% 160,424 196,941,825
2024-05-30 12.35 12.61 12.29 12.35 0% 200,508 250,083,872
2024-05-29 12.26 12.46 12.21 12.35 +0.73% 132,022 163,148,854
2024-05-28 12.32 12.44 12.24 12.26 -0.73% 137,063 169,274,492
2024-05-27 12.14 12.35 12.13 12.35 +1.81% 195,405 239,470,441
2024-05-24 12 12.3 11.96 12.13 +0.58% 179,154 218,176,016
2024-05-23 12.39 12.39 12 12.06 -2.58% 223,779 271,292,130
2024-05-22 12.5 12.61 12.37 12.38 -1.12% 179,697 223,950,149
2024-05-21 12.47 12.71 12.44 12.52 +0.4% 252,431 316,943,047
2024-05-20 12.46 12.62 12.3 12.47 +0.4% 293,638 365,432,320
2024-05-17 12.18 12.43 12.15 12.42 +2.48% 278,044 342,157,104
2024-05-16 12.13 12.36 12.09 12.12 -0.41% 175,806 214,535,550
2024-05-15 11.98 12.31 11.92 12.17 +0.91% 211,250 256,796,204
2024-05-14 12.08 12.28 12.05 12.06 -0.08% 229,067 278,504,698
2024-05-13 11.86 12.17 11.81 12.07 +1.17% 296,529 356,255,373
2024-05-10 12.03 12.15 11.82 11.93 -0.67% 266,818 318,985,157
2024-05-09 11.96 12.14 11.92 12.01 +0.17% 232,643 280,372,640
2024-05-08 11.9 12.11 11.87 11.99 -0.17% 289,543 346,722,280
2024-05-07 11.93 12.07 11.84 12.01 +0.33% 414,221 495,037,582
2024-05-06 11.72 12 11.43 11.97 +3.46% 529,599 623,146,764
2024-04-30 11.34 11.82 11.29 11.57 +3.12% 631,734 730,996,293
2024-04-29 10.72 11.28 10.63 11.22 +4.08% 415,919 458,049,549
2024-04-26 10.54 10.81 10.47 10.78 +2.08% 235,550 250,916,850
2024-04-25 10.5 10.82 10.49 10.56 +2.13% 210,680 223,620,796
2024-04-24 10.16 10.36 10.04 10.34 +1.97% 203,035 207,744,915
2024-04-23 10.43 10.52 10.1 10.14 -3.15% 243,215 248,721,073
2024-04-22 10.89 10.97 10.41 10.47 -2.06% 331,174 352,061,723
2024-04-19 10.15 10.98 10.15 10.69 +4.8% 441,217 472,240,755
2024-04-18 10.25 10.38 10.13 10.2 -0.87% 223,726 228,964,556
2024-04-17 10.15 10.34 10.15 10.29 +0.39% 219,256 224,619,919
2024-04-16 10.46 10.62 10.25 10.25 -2.47% 231,451 241,718,651
2024-04-15 10.34 10.64 10.22 10.51 +1.94% 263,234 275,396,498
2024-04-12 10.4 10.45 10.24 10.31 -0.87% 172,590 178,294,110
2024-04-11 10.26 10.55 10.15 10.4 +0.97% 214,528 222,761,617
2024-04-10 10.24 10.42 10.2 10.3 +0.68% 219,519 226,643,914
2024-04-09 10.08 10.32 10.07 10.23 +1.19% 173,876 177,619,444
2024-04-08 10.31 10.45 10.1 10.11 -2.03% 261,813 269,612,666
2024-04-03 10.05 10.33 10.05 10.32 +2.69% 384,820 392,801,149
2024-04-02 9.86 10.22 9.83 10.05 +1.72% 315,133 317,918,097
2024-04-01 9.53 10.05 9.53 9.88 +4% 326,831 321,978,137
2024-03-29 9.35 9.56 9.31 9.5 +1.17% 120,578 114,129,090
2024-03-28 9.38 9.49 9.26 9.39 0% 151,511 142,276,668
2024-03-27 9.62 9.68 9.39 9.39 -2.49% 153,553 146,342,957
2024-03-26 9.52 9.64 9.48 9.63 +1.16% 111,606 106,576,540
2024-03-25 9.63 9.69 9.48 9.52 -1.14% 123,670 118,350,180
2024-03-22 9.81 9.83 9.63 9.63 -2.13% 175,612 170,248,483
2024-03-21 9.95 9.96 9.83 9.84 -0.91% 140,007 138,100,142
2024-03-20 9.95 9.97 9.86 9.93 -0.2% 133,310 132,105,982
2024-03-19 9.97 10.06 9.9 9.95 -0.4% 150,034 149,834,138
2024-03-18 10.01 10.23 9.89 9.99 -0.2% 235,588 235,215,830
2024-03-15 9.93 10.04 9.6 10.01 +0.91% 352,221 345,980,968
2024-03-14 9.85 10.15 9.84 9.92 +0.61% 333,009 333,018,786
2024-03-13 9.94 9.97 9.83 9.86 -0.7% 130,958 129,194,261
2024-03-12 10.01 10.03 9.86 9.93 -0.8% 175,452 173,911,560
2024-03-11 9.91 10.02 9.85 10.01 +1.01% 136,269 135,534,312
2024-03-08 9.88 9.94 9.83 9.91 +0.3% 117,576 116,160,700
2024-03-07 9.84 10.08 9.83 9.88 +0.61% 195,301 194,581,499
2024-03-06 9.86 9.93 9.79 9.82 -0.41% 116,731 114,913,827
2024-03-05 9.86 9.94 9.81 9.86 -0.3% 110,613 109,116,915
2024-03-04 10.08 10.09 9.83 9.89 -1.69% 154,908 153,649,859
2024-03-01 9.95 10.1 9.94 10.06 +1.21% 208,764 209,334,280
2024-02-29 9.77 9.98 9.73 9.94 +1.33% 288,238 284,578,476
2024-02-28 9.95 10.08 9.81 9.81 -1.41% 235,618 234,539,644
2024-02-27 9.87 9.95 9.82 9.95 +0.71% 168,127 166,233,481
2024-02-26 9.97 10.08 9.85 9.88 -1.1% 190,651 189,379,031
2024-02-23 10.03 10.06 9.86 9.99 -0.6% 160,346 159,581,874
2024-02-22 10.04 10.13 9.98 10.05 +0.1% 143,085 143,568,919
2024-02-21 10.09 10.3 9.96 10.04 -0.5% 159,902 162,036,702
2024-02-20 10.2 10.34 10.06 10.09 -1.75% 143,817 146,406,604
2024-02-19 10.37 10.41 10.1 10.27 -0.48% 216,193 221,567,224
2024-02-08 10.29 10.99 10.24 10.32 -0.39% 328,204 351,291,906
2024-02-07 9.78 10.37 9.76 10.36 +5.82% 326,120 333,092,658
2024-02-06 9 9.8 8.97 9.79 +7.82% 220,980 210,317,816
2024-02-05 9.09 9.32 8.69 9.08 -0.98% 176,471 159,722,525
2024-02-02 9.33 9.44 8.93 9.17 -1.82% 154,407 143,057,806
2024-02-01 9.21 9.52 9.14 9.34 +1.08% 119,466 111,755,854
2024-01-31 9.32 9.49 9.23 9.24 -1.81% 121,504 113,708,896
2024-01-30 9.49 9.71 9.41 9.41 -2.08% 87,219 83,552,638
2024-01-29 9.68 9.79 9.58 9.61 -0.31% 120,893 116,571,562
2024-01-26 9.44 9.72 9.38 9.64 +2.01% 141,374 135,706,953
2024-01-25 9.28 9.45 9.18 9.45 +2.16% 139,276 129,713,109
2024-01-24 9.12 9.27 8.95 9.25 +1.87% 87,980 80,438,981
2024-01-23 8.85 9.14 8.69 9.08 +2.6% 120,786 108,438,310
2024-01-22 9.33 9.33 8.84 8.85 -5.14% 117,776 106,865,515
2024-01-19 9.3 9.47 9.23 9.33 +0.21% 139,840 130,655,069
2024-01-18 9.6 9.61 9.03 9.31 -3.32% 166,799 153,999,394
2024-01-17 9.85 9.88 9.63 9.63 -2.43% 83,963 81,842,403
2024-01-16 9.97 9.99 9.78 9.87 -0.7% 71,519 70,673,339
2024-01-15 9.92 10 9.86 9.94 +0.2% 76,336 75,906,242
2024-01-12 9.88 10.01 9.85 9.92 +0.3% 60,365 60,050,012
2024-01-11 9.77 9.94 9.74 9.89 +1.12% 69,217 68,207,724
2024-01-10 9.82 9.86 9.67 9.78 -0.2% 68,428 66,916,492
2024-01-09 9.75 9.86 9.69 9.8 +0.2% 73,383 71,704,922
2024-01-08 9.88 9.93 9.77 9.78 -1.61% 87,074 85,626,258
2024-01-05 10 10.05 9.88 9.94 -1% 85,305 85,153,126
2024-01-04 10.11 10.13 9.97 10.04 -0.69% 95,098 95,377,382
2024-01-03 9.95 10.14 9.93 10.11 +1.61% 136,074 137,013,088
2024-01-02 10.03 10.04 9.95 9.95 -0.8% 104,295 104,045,570

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

STхдйхЦ╗ 300205

近期数据

TCLчзСцКА 000100

近半年

ч║╜хиБцХ░цОз 688697

近期数据

хТ╕ф║ихЫ╜щЩЕ 605056

近半年

хНЧф║мщлШчзС 600064

2024年至今

ф╕нчФ╡чОпф┐Э 300172

2022-2023两年

ф╕нчЫ┤шВбф╗╜ 600038

2024年一季度

ф╕нц▓╣ш╡ДцЬм 000617

近半年

ф╝Чц║РцЦ░цЭР 603527

2022-2023两年

ф╕ншЙ▓шВбф╗╜ 000758

近半年

热门概念板块

元宇宙
光伏产业

щАЪхиБшВбф╗╜ (600438)

近期数据
医疗器械

щШ│цЩохМ╗чЦЧ (300030)

近期数据
生物医药

хдНцШЯхМ╗шНп (600196)

2023年全年
虚拟现实
AI人工智能
5G通信

ф╕нхдйчзСцКА (600522)

2023年全年
智能制造

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