ч▓дцбВшВбф╗╜ 000833

数据更新至:

添加到对比分析

12.49 +1.63%

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

12.49
+1.63% +0.2
12.5
开盘价
12.58
最高价
12.21
最低价
152,079
成交量
数据更新至: 2025-03-25

技术指标

12.71
MA5 (5日均线)
13.11
MA10 (10日均线)
13.47
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 12.5 12.58 12.21 12.49 +1.63% 152,079 188,018,248
2025-03-24 12.55 12.6 11.94 12.29 -2.54% 299,181 366,518,670
2025-03-21 12.95 12.97 12.54 12.61 -3.3% 317,045 402,328,621
2025-03-20 13.13 13.2 13.02 13.04 -0.69% 214,750 281,495,863
2025-03-19 13.45 13.5 13.1 13.13 -3.38% 362,516 479,016,353
2025-03-18 13.63 13.88 13.55 13.59 +0.15% 401,994 550,568,146
2025-03-17 13.42 13.75 13.33 13.57 +1.42% 395,757 534,905,069
2025-03-14 13.31 13.45 13.08 13.38 +0.45% 331,247 440,794,233
2025-03-13 13.65 13.82 13.18 13.32 -2.77% 421,545 565,464,564
2025-03-12 13.91 13.96 13.53 13.7 -1.44% 584,040 801,727,656
2025-03-11 13.01 13.93 12.97 13.9 +4.59% 700,242 950,158,040
2025-03-10 13.04 13.4 12.93 13.29 +2.07% 429,729 567,119,843
2025-03-07 13.55 13.58 12.96 13.02 -5.58% 748,550 988,133,232
2025-03-06 13.39 14.19 13.39 13.79 +3.14% 681,721 941,394,788
2025-03-05 13.83 14.3 13.09 13.37 -4.36% 787,726 1,058,127,360
2025-03-04 14.37 14.5 13.71 13.98 -7.72% 1,140,784 1,599,439,006
2025-03-03 15.03 15.88 14.51 15.15 +4.92% 1,483,374 2,306,667,562
2025-02-28 13.9 14.98 13.75 14.44 +3.88% 1,161,665 1,683,966,023
2025-02-27 13.43 14.19 13.43 13.9 +3.35% 942,671 1,310,768,967
2025-02-26 13.28 13.95 13.27 13.45 +3.14% 696,174 943,684,078
2025-02-25 13.01 13.45 13 13.04 -2.32% 439,575 577,733,860
2025-02-24 13.44 13.63 12.9 13.35 -0.07% 669,421 884,790,583
2025-02-21 12.96 13.65 12.9 13.36 +1.6% 658,792 877,031,094
2025-02-20 13.6 13.6 13.1 13.15 -3.66% 630,232 831,865,878
2025-02-19 13.69 13.76 13.09 13.65 -2.43% 831,583 1,120,926,891
2025-02-18 13.48 14.6 13.28 13.99 +1.89% 1,215,911 1,702,461,502
2025-02-17 13.46 14.1 13.17 13.73 +2.01% 1,078,425 1,464,205,370
2025-02-14 14.05 14.66 13.46 13.46 -4.2% 1,617,084 2,277,077,300
2025-02-13 12.77 14.05 12.77 14.05 +10.02% 1,290,061 1,779,652,912
2025-02-12 12.2 12.9 12.11 12.77 +4.67% 844,630 1,058,878,915
2025-02-11 12.08 12.38 11.82 12.2 +0.74% 555,826 674,741,889
2025-02-10 11.94 12.28 11.9 12.11 +1.42% 501,360 603,964,726
2025-02-07 11.6 12.24 11.54 11.94 +2.23% 711,953 847,990,881
2025-02-06 10.93 11.73 10.83 11.68 +6.18% 606,871 693,753,948
2025-02-05 10.95 11.12 10.82 11 +0.46% 295,558 324,737,011
2025-01-27 11.45 11.73 10.95 10.95 -3.01% 361,840 406,054,886
2025-01-24 11.35 11.43 11.01 11.29 -1.22% 497,488 557,472,958
2025-01-23 11.9 12.04 11.43 11.43 -1.72% 580,941 682,624,409
2025-01-22 12.21 12.28 11.57 11.63 -6.29% 704,507 831,971,134
2025-01-21 12.94 13.17 12.2 12.41 -4.1% 1,279,807 1,607,236,085
2025-01-20 11.76 12.94 11.48 12.94 +10.03% 1,557,508 1,910,637,715
2025-01-17 11.18 12.22 10.91 11.76 +5.85% 1,427,935 1,695,353,182
2025-01-16 11.3 11.55 10.97 11.11 -0.63% 585,687 657,179,919
2025-01-15 11.23 11.73 10.9 11.18 0% 832,299 936,987,563
2025-01-14 10.59 11.23 10.54 11.18 +5.77% 556,493 612,581,593
2025-01-13 10.37 10.73 10.25 10.57 +0.19% 322,495 338,525,757
2025-01-10 11.01 11.21 10.55 10.55 -5.8% 609,836 661,256,448
2025-01-09 10.78 11.33 10.69 11.2 +1.54% 920,634 1,014,459,949
2025-01-08 10.34 11.55 10.04 11.03 +5.05% 1,053,311 1,143,475,614
2025-01-07 10.24 10.53 10.17 10.5 +2.74% 328,010 339,252,233
2025-01-06 10.45 10.5 10.02 10.22 -2.2% 326,648 335,095,586
2025-01-03 11.37 11.4 10.39 10.45 -8.09% 533,674 576,920,892
2025-01-02 11.06 11.71 11.06 11.37 0% 389,331 444,600,690
2024-12-31 11.67 11.8 11.31 11.37 -1.98% 298,460 344,348,171
2024-12-30 11.62 11.78 11.34 11.6 -1.36% 301,751 347,568,883
2024-12-27 11.74 12.11 11.63 11.76 +0.94% 400,318 475,156,882
2024-12-26 11.86 12.07 11.6 11.65 -1.52% 344,922 406,717,503
2024-12-25 12.3 12.44 11.63 11.83 -4.44% 384,904 457,248,378
2024-12-24 12.16 12.4 12.07 12.38 +1.98% 356,520 435,961,782
2024-12-23 12.91 12.95 12.1 12.14 -6.25% 548,271 677,942,332
2024-12-20 12.82 13.08 12.75 12.95 +0.62% 463,685 599,157,327
2024-12-19 12.74 13.13 12.58 12.87 -0.62% 535,608 688,263,675
2024-12-18 12.81 13.18 12.7 12.95 +1.09% 489,992 634,494,535
2024-12-17 13.49 13.56 12.75 12.81 -5.04% 704,551 921,338,116
2024-12-16 13.86 14.33 13.3 13.49 -4.33% 833,954 1,146,386,855
2024-12-13 13.84 14.65 13.63 14.1 +0.5% 1,009,066 1,424,645,696
2024-12-12 13.89 14.18 13.58 14.03 +0.07% 688,696 957,752,319
2024-12-11 14.11 14.45 13.72 14.02 -2.16% 779,541 1,088,787,563
2024-12-10 15.17 15.39 14.23 14.33 -4.72% 1,172,218 1,740,091,838
2024-12-09 15.57 16.3 14.84 15.04 -4.81% 1,018,802 1,596,307,381
2024-12-06 15.9 16.6 15.73 15.8 -0.63% 1,054,702 1,701,878,336
2024-12-05 15.99 16.39 15.77 15.9 -9.25% 1,310,065 2,077,393,940
2024-12-04 20.04 20.45 17.52 17.52 -10.02% 1,185,091 2,124,052,822
2024-12-03 17.75 19.47 17.31 19.47 +10% 1,746,759 3,311,237,643
2024-12-02 16.03 17.88 15.69 17.7 +3.81% 1,472,728 2,526,322,860
2024-11-29 16.01 17.17 15.05 17.05 +5.38% 1,705,464 2,775,024,782
2024-11-28 17.4 17.88 15.8 16.18 -2.35% 1,836,979 3,097,898,657
2024-11-27 16.56 17.73 16.56 16.57 -9.95% 2,042,954 3,423,037,925
2024-11-26 19.99 21.75 18.4 18.4 -9.98% 2,227,671 4,337,256,284
2024-11-25 20.44 20.44 19.88 20.44 +10.01% 803,082 1,638,588,670
2024-11-22 18.5 18.58 18.07 18.58 +10.01% 855,080 1,582,936,150
2024-11-21 16.89 16.89 16.89 16.89 +10.03% 35,750 60,381,243
2024-11-20 15.35 15.35 15.35 15.35 +10.04% 142,721 219,076,443
2024-11-19 13.7 13.95 13.18 13.95 +10.02% 1,853,561 2,566,477,001
2024-11-18 12.68 12.68 12.68 12.68 +9.97% 27,640 35,047,913
2024-11-15 11.14 11.53 11.11 11.53 +10.02% 469,254 530,079,535
2024-11-14 10.48 10.48 10.48 10.48 +9.97% 80,609 84,477,897
2024-11-13 9.02 9.53 9.01 9.53 +10.05% 235,231 220,931,216
2024-11-12 8.66 8.66 8.28 8.66 +10.04% 1,304,810 1,119,814,792
2024-11-11 7.75 7.87 7.71 7.87 +10.07% 144,132 113,119,412
2024-11-08 7.45 7.45 6.66 7.15 +4.99% 950,926 669,816,673
2024-11-07 6.48 6.81 6.48 6.81 +10.02% 321,194 215,263,108
2024-11-06 5.94 6.28 5.94 6.19 +4.74% 372,209 228,777,593
2024-11-05 5.81 5.92 5.81 5.91 +1.55% 157,760 92,768,803
2024-11-04 5.8 5.84 5.75 5.82 +0.52% 117,753 68,210,210
2024-11-01 5.88 5.95 5.71 5.79 -1.86% 172,734 100,692,404
2024-10-31 5.92 5.98 5.87 5.9 -1.01% 160,390 95,046,073
2024-10-30 6.03 6.11 5.88 5.96 -1.16% 184,608 110,351,186
2024-10-29 6.31 6.31 6 6.03 -4.89% 293,028 179,093,866
2024-10-28 6.05 6.36 6.01 6.34 +6.02% 361,058 224,619,203
2024-10-25 5.87 5.98 5.84 5.98 +2.22% 188,008 110,849,468
2024-10-24 5.8 5.88 5.78 5.85 +0.69% 116,640 68,005,743
2024-10-23 5.82 5.88 5.76 5.81 +0.17% 143,731 83,722,545
2024-10-22 5.72 5.82 5.71 5.8 +0.87% 122,016 70,476,181
2024-10-21 5.8 5.86 5.73 5.75 -0.35% 161,433 93,355,312
2024-10-18 5.7 5.82 5.64 5.77 +0.7% 174,374 99,900,911
2024-10-17 5.78 5.86 5.73 5.73 -0.69% 135,616 78,386,278
2024-10-16 5.72 5.8 5.68 5.77 +0.35% 133,032 76,475,855
2024-10-15 5.83 5.95 5.73 5.75 -3.04% 229,175 133,422,118
2024-10-14 5.91 5.93 5.64 5.93 -0.5% 381,257 220,505,794
2024-10-11 6 6.22 5.84 5.96 +3.83% 597,687 359,714,309
2024-10-10 5.8 5.89 5.58 5.74 +0.35% 208,759 119,882,764
2024-10-09 5.9 5.9 5.51 5.72 -3.87% 236,845 135,458,790
2024-10-08 6.33 6.34 5.64 5.95 +3.3% 306,308 182,867,068
2024-09-30 5.48 5.83 5.4 5.76 +7.66% 219,428 123,553,421
2024-09-27 5.34 5.42 5.25 5.35 +1.9% 114,043 60,744,167
2024-09-26 5.09 5.25 5.09 5.25 +2.34% 62,731 32,581,825
2024-09-25 5.18 5.26 5.12 5.13 +0.39% 83,524 43,377,571
2024-09-24 5 5.13 4.99 5.11 +2.61% 85,240 43,258,604
2024-09-23 4.95 5.01 4.89 4.98 +0.61% 50,324 24,884,862
2024-09-20 4.98 4.98 4.89 4.95 -0.6% 42,345 20,873,634
2024-09-19 4.83 5 4.81 4.98 +3.53% 63,414 31,278,738
2024-09-18 4.88 4.91 4.75 4.81 -1.64% 44,001 21,195,901
2024-09-13 4.94 4.98 4.88 4.89 -0.81% 37,755 18,533,609
2024-09-12 4.93 5 4.93 4.93 -0.2% 43,083 21,359,765
2024-09-11 4.92 4.98 4.91 4.94 -0.4% 36,509 18,037,206
2024-09-10 4.99 5.03 4.88 4.96 +0.61% 61,489 30,484,281
2024-09-09 4.9 4.94 4.8 4.93 +0.82% 52,184 25,571,711
2024-09-06 4.95 4.98 4.89 4.89 -1.21% 49,081 24,184,728
2024-09-05 4.96 5 4.85 4.95 -0.6% 80,167 39,449,802
2024-09-04 4.96 5.15 4.95 4.98 -0.4% 96,972 48,673,728
2024-09-03 5 5.08 4.97 5 -0.6% 67,656 33,945,795
2024-09-02 5.08 5.18 5.02 5.03 -1.76% 67,782 34,588,617
2024-08-30 5.12 5.18 5.08 5.12 +0.2% 76,855 39,528,506
2024-08-29 5.11 5.14 5 5.11 -0.2% 78,787 40,091,329
2024-08-28 5.1 5.23 5.09 5.12 -0.97% 75,946 39,112,184
2024-08-27 5.19 5.3 5.15 5.17 -0.39% 71,175 37,082,746
2024-08-26 5.06 5.22 5.05 5.19 +2.57% 54,186 27,982,676
2024-08-23 5.08 5.1 5 5.06 -0.39% 45,722 23,101,587
2024-08-22 5.14 5.22 5.06 5.08 -1.17% 52,597 26,957,971
2024-08-21 5.1 5.22 5.08 5.14 +0.59% 59,504 30,641,750
2024-08-20 5.21 5.21 5.08 5.11 -1.92% 60,938 31,249,075
2024-08-19 5.17 5.23 5.15 5.21 +0.97% 61,662 31,998,658
2024-08-16 5.13 5.18 5.1 5.16 +0.78% 57,636 29,675,711
2024-08-15 5.05 5.14 5.04 5.12 +0.79% 57,939 29,536,609
2024-08-14 5.05 5.1 5 5.08 0% 54,707 27,641,450
2024-08-13 5.03 5.09 4.96 5.08 +0.79% 48,644 24,497,648
2024-08-12 4.96 5.12 4.95 5.04 +1% 68,936 34,845,605
2024-08-09 4.98 5.05 4.95 4.99 +0.4% 46,881 23,472,649
2024-08-08 4.91 4.98 4.91 4.97 +0.4% 39,643 19,633,087
2024-08-07 4.93 4.98 4.89 4.95 -0.4% 41,362 20,452,867
2024-08-06 4.86 4.98 4.86 4.97 +2.9% 52,666 25,926,262
2024-08-05 4.86 5 4.83 4.83 -2.03% 61,408 30,250,828
2024-08-02 4.87 5.02 4.86 4.93 0% 63,617 31,501,007
2024-08-01 4.93 4.98 4.89 4.93 0% 42,800 21,057,582
2024-07-31 4.79 4.94 4.78 4.93 +3.35% 68,597 33,488,123
2024-07-30 4.71 4.78 4.68 4.77 +0.85% 27,336 12,956,119
2024-07-29 4.7 4.74 4.67 4.73 +0.42% 29,718 14,016,074
2024-07-26 4.6 4.73 4.56 4.71 +2.61% 39,142 18,332,456
2024-07-25 4.56 4.64 4.52 4.59 0% 40,991 18,728,551
2024-07-24 4.68 4.68 4.5 4.59 -1.5% 51,716 23,758,745
2024-07-23 4.77 4.81 4.66 4.66 -2.31% 40,730 19,324,866
2024-07-22 4.85 4.87 4.75 4.77 -1.85% 48,917 23,480,719
2024-07-19 4.85 4.9 4.75 4.86 +0.41% 52,467 25,329,643
2024-07-18 4.8 4.85 4.73 4.84 -0.21% 49,287 23,593,060
2024-07-17 4.91 4.91 4.83 4.85 -0.82% 48,642 23,629,598
2024-07-16 4.86 4.92 4.82 4.89 +0.82% 73,762 35,936,248
2024-07-15 5 5 4.79 4.85 -0.41% 128,960 62,744,750
2024-07-12 4.78 4.9 4.75 4.87 +2.1% 76,190 36,943,837
2024-07-11 4.63 4.79 4.6 4.77 +5.07% 59,387 27,997,733
2024-07-10 4.62 4.65 4.53 4.54 -2.16% 42,666 19,551,855
2024-07-09 4.57 4.66 4.46 4.64 +1.09% 51,550 23,581,754
2024-07-08 4.78 4.78 4.57 4.59 -3.77% 43,172 20,023,198
2024-07-05 4.72 4.78 4.64 4.77 +1.27% 38,408 18,123,854
2024-07-04 4.83 4.86 4.69 4.71 -2.89% 55,914 26,599,549
2024-07-03 4.86 4.93 4.82 4.85 0% 57,997 28,274,906
2024-07-02 4.82 4.91 4.8 4.85 +0.83% 64,890 31,546,672
2024-07-01 4.69 4.83 4.64 4.81 +2.78% 59,002 27,964,207
2024-06-28 4.64 4.73 4.6 4.68 +1.3% 46,146 21,606,202
2024-06-27 4.76 4.76 4.62 4.62 -2.94% 55,226 25,810,558
2024-06-26 4.57 4.76 4.55 4.76 +3.93% 52,053 24,256,004
2024-06-25 4.52 4.65 4.51 4.58 +1.33% 57,983 26,554,341
2024-06-24 4.65 4.71 4.49 4.52 -4.03% 53,528 24,404,037
2024-06-21 4.65 4.76 4.64 4.71 +0.43% 37,135 17,484,396
2024-06-20 4.8 4.85 4.66 4.69 -2.29% 51,595 24,425,096
2024-06-19 4.81 4.84 4.77 4.8 +0.21% 44,533 21,406,863
2024-06-18 4.75 4.8 4.73 4.79 +0.84% 44,290 21,129,969
2024-06-17 4.87 4.88 4.74 4.75 -3.06% 53,819 25,729,129
2024-06-14 4.81 4.92 4.76 4.9 +1.45% 59,407 28,933,585
2024-06-13 4.91 4.96 4.79 4.83 -1.63% 70,941 34,416,839
2024-06-12 4.86 4.95 4.85 4.91 +0.41% 55,927 27,405,296
2024-06-11 4.93 4.93 4.81 4.89 -1.41% 73,083 35,535,786
2024-06-07 4.93 5.01 4.87 4.96 -15.36% 84,436 41,737,562
2024-06-06 6.13 6.2 5.79 5.86 -4.56% 109,426 64,933,236
2024-06-05 6.27 6.29 6.13 6.14 -3.31% 85,211 52,757,393
2024-06-04 6.32 6.46 6.22 6.35 +0.32% 81,532 51,474,261
2024-06-03 6.48 6.48 6.22 6.33 -1.71% 93,664 59,396,781
2024-05-31 6.56 6.57 6.37 6.44 -1.53% 90,089 58,019,477
2024-05-30 6.66 6.85 6.5 6.54 -1.21% 115,482 77,249,071
2024-05-29 6.57 6.67 6.5 6.62 +0.91% 56,137 37,056,722
2024-05-28 6.61 6.68 6.53 6.56 -0.76% 60,823 40,110,607
2024-05-27 6.64 6.64 6.47 6.61 +0.92% 48,756 31,908,917
2024-05-24 6.56 6.72 6.47 6.55 +0.61% 69,886 46,053,279
2024-05-23 6.66 6.7 6.47 6.51 -2.98% 88,909 58,307,028
2024-05-22 6.79 6.87 6.68 6.71 -1.32% 69,284 46,835,768
2024-05-21 6.85 6.92 6.76 6.8 -1.31% 67,773 46,192,976
2024-05-20 6.79 6.92 6.75 6.89 +2.38% 82,103 56,238,445
2024-05-17 6.75 6.8 6.62 6.73 -0.59% 101,278 67,795,863
2024-05-16 6.8 6.91 6.75 6.77 -0.73% 73,768 50,332,783
2024-05-15 6.91 7.08 6.78 6.82 -1.87% 100,260 68,845,613
2024-05-14 6.69 7.08 6.69 6.95 +4.2% 140,033 96,120,674
2024-05-13 6.73 6.78 6.61 6.67 -1.91% 92,342 61,722,403
2024-05-10 6.75 6.87 6.74 6.8 +0.15% 108,080 73,590,725
2024-05-09 6.82 6.88 6.76 6.79 -0.88% 126,811 86,528,701
2024-05-08 6.85 6.93 6.8 6.85 -0.15% 104,492 71,761,383
2024-05-07 6.85 6.93 6.76 6.86 +0.29% 134,273 91,664,936
2024-05-06 6.69 7.02 6.65 6.84 +4.75% 218,151 149,389,577
2024-04-30 6.4 6.64 6.4 6.53 +1.08% 135,725 88,600,459
2024-04-29 6.3 6.49 6.28 6.46 +1.25% 133,071 85,307,659
2024-04-26 6.38 6.54 6.28 6.38 +0.63% 178,862 114,647,703
2024-04-25 6.19 6.41 6.11 6.34 +2.76% 121,091 76,528,516
2024-04-24 6.05 6.24 6.03 6.17 +0.65% 111,267 68,283,234
2024-04-23 6.03 6.22 6.01 6.13 +0.16% 131,527 80,550,204
2024-04-22 6.23 6.4 6.01 6.12 +0.16% 219,897 135,937,464
2024-04-19 5.86 6.19 5.83 6.11 +3.38% 194,314 118,119,038
2024-04-18 5.88 5.98 5.7 5.91 -1.17% 182,778 107,253,047
2024-04-17 5.8 6.03 5.77 5.98 +6.03% 246,068 145,851,848
2024-04-16 5.88 6.11 5.64 5.64 -4.08% 286,243 168,434,297
2024-04-15 6.39 6.52 5.68 5.88 -5.31% 393,687 238,080,488
2024-04-12 6.5 7.06 6.18 6.21 -4.9% 617,158 410,146,177
2024-04-11 6.65 6.67 6.36 6.53 +7.76% 549,780 362,487,324
2024-04-10 6.2 6.22 6 6.06 -2.26% 112,367 68,376,961
2024-04-09 6.15 6.29 6.08 6.2 -2.36% 152,424 94,009,725
2024-04-08 6.08 6.66 6.03 6.35 +3.42% 311,408 199,417,402
2024-04-03 5.94 6.26 5.93 6.14 +2.16% 178,473 108,354,236
2024-04-02 5.75 6.08 5.71 6.01 +3.98% 176,800 105,542,127
2024-04-01 5.6 5.83 5.59 5.78 +4.71% 126,498 72,236,559
2024-03-29 5.5 5.54 5.44 5.52 0% 55,547 30,483,544
2024-03-28 5.34 5.7 5.29 5.52 +3.56% 73,019 40,041,239
2024-03-27 5.52 5.54 5.31 5.33 -3.62% 62,537 33,987,590
2024-03-26 5.4 5.53 5.38 5.53 +1.84% 62,185 33,896,205
2024-03-25 5.5 5.59 5.41 5.43 -1.45% 73,350 40,312,894
2024-03-22 5.61 5.7 5.5 5.51 -1.61% 97,589 54,444,322
2024-03-21 5.61 5.7 5.55 5.6 -1.75% 112,929 63,333,123
2024-03-20 5.8 5.8 5.58 5.7 -2.23% 229,634 129,586,400
2024-03-19 5.3 5.83 5.3 5.83 +10% 93,279 53,513,446
2024-03-18 5.23 5.44 5.2 5.3 +4.13% 80,491 42,335,907
2024-03-15 4.99 5.1 4.98 5.09 +1.6% 45,753 23,090,823
2024-03-14 5.04 5.08 4.95 5.01 -0.6% 37,101 18,661,009
2024-03-13 5.07 5.09 4.96 5.04 -0.59% 30,780 15,465,998
2024-03-12 4.97 5.07 4.94 5.07 +2.22% 44,004 22,068,665
2024-03-11 4.92 4.96 4.87 4.96 +1.43% 25,769 12,684,032
2024-03-08 4.9 4.94 4.82 4.89 -0.2% 21,182 10,321,445
2024-03-07 4.9 4.99 4.86 4.9 +0.82% 33,188 16,339,484
2024-03-06 4.82 4.9 4.8 4.86 +0.83% 30,208 14,655,119
2024-03-05 4.92 4.92 4.81 4.82 -2.43% 26,905 13,050,937
2024-03-04 5 5.01 4.86 4.94 -1.2% 35,178 17,308,711
2024-03-01 4.97 5 4.91 5 +0.81% 38,064 18,890,777
2024-02-29 4.76 4.96 4.7 4.96 +3.33% 53,855 26,214,278
2024-02-28 5.14 5.23 4.79 4.8 -6.25% 94,076 47,230,714
2024-02-27 5.02 5.12 4.96 5.12 +2.2% 38,128 19,348,285
2024-02-26 4.94 5.09 4.91 5.01 +1.21% 50,262 25,135,831
2024-02-23 4.85 4.95 4.79 4.95 +2.91% 47,028 22,884,896
2024-02-22 4.74 4.84 4.68 4.81 +1.05% 48,020 22,854,305
2024-02-21 4.65 4.86 4.61 4.76 +2.15% 53,553 25,455,621
2024-02-20 4.69 4.69 4.58 4.66 -0.21% 35,216 16,327,764
2024-02-19 4.62 4.74 4.62 4.67 +1.52% 57,443 26,820,196
2024-02-08 4.28 4.6 4.23 4.6 +7.48% 67,690 30,010,580
2024-02-07 4.37 4.42 4.21 4.28 -2.06% 69,498 29,974,769
2024-02-06 4 4.48 3.94 4.37 +1.86% 80,423 33,576,650
2024-02-05 4.75 4.76 4.29 4.29 -10.06% 88,666 38,716,688
2024-02-02 5.02 5.11 4.61 4.77 -4.98% 61,325 29,757,897
2024-02-01 5.21 5.23 4.9 5.02 -3.65% 55,918 28,160,437
2024-01-31 5.51 5.6 5.18 5.21 -5.27% 62,661 33,420,978
2024-01-30 5.67 5.7 5.49 5.5 -3.68% 39,647 22,187,036
2024-01-29 5.85 5.92 5.7 5.71 -2.23% 54,223 31,419,300
2024-01-26 5.75 5.91 5.74 5.84 +1.39% 48,033 28,094,751
2024-01-25 5.58 5.77 5.58 5.76 +3.23% 54,885 31,305,158
2024-01-24 5.44 5.58 5.34 5.58 +3.53% 58,982 32,324,149
2024-01-23 5.49 5.5 5.2 5.39 -1.46% 65,986 35,170,093
2024-01-22 5.85 5.9 5.38 5.47 -7.6% 67,137 37,772,100
2024-01-19 5.89 6.03 5.84 5.92 +1.37% 62,291 37,029,527
2024-01-18 5.95 5.95 5.67 5.84 -2.5% 85,890 49,659,604
2024-01-17 6.18 6.18 5.96 5.99 -3.07% 65,209 39,443,600
2024-01-16 6.2 6.25 6.06 6.18 -1.12% 82,847 50,877,326
2024-01-15 6.3 6.4 6.22 6.25 -1.57% 121,386 76,265,036
2024-01-12 6.08 6.47 6.06 6.35 +4.44% 174,735 110,323,500
2024-01-11 6.05 6.09 6 6.08 +0.66% 26,844 16,229,394
2024-01-10 6.14 6.15 6.02 6.04 -1.31% 38,865 23,602,607
2024-01-09 6.09 6.2 6.06 6.12 +0.66% 32,335 19,796,115
2024-01-08 6.14 6.23 6.08 6.08 -0.82% 49,595 30,488,761
2024-01-05 6.25 6.25 6.11 6.13 -1.92% 42,233 26,045,931
2024-01-04 6.2 6.26 6.18 6.25 +0.48% 47,657 29,660,745
2024-01-03 6.17 6.25 6.14 6.22 +0.48% 45,235 28,039,748
2024-01-02 6.18 6.25 6.14 6.19 0% 54,021 33,427,445

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

чзСц▓ГцЦп 603486

2024年至今

чеЮщймчФ╡хКЫ 603530

2024年一季度

ц░╕хИЫцЩ║шГ╜ 603901

近半年

щЗСшГ╜чзСцКА 603113

2024年一季度

хТМцЮЧх╛оч║│ 688661

2024年一季度

цЯпхКЫф╝ацДЯ 603662

2024年至今

хЫЫцЦ╣хЕЙчФ╡ 688665

近三个月

ц║вхдЪхИй 300381

2023年全年

хРМхдзшВбф╗╜ 300321

2023年全年

члЛхНОшВбф╗╜ 300761

2023年全年

热门概念板块

元宇宙
智能制造

чФихПЛч╜Сч╗Ь (600588)

近半年
虚拟现实
数字经济
医疗器械

ф╣РцЩохМ╗чЦЧ (300003)

2023年全年
光伏产业
大数据

STщ╣ПхНЪ (600804)

2022-2023两年
储能电池

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