ц╜НцЯ┤щЗНцЬ║ 000880

数据更新至:

添加到对比分析

32.36 -10.01%

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

32.36
-10.01% -3.6
35.4
开盘价
36.16
最高价
32.36
最低价
264,972
成交量
数据更新至: 2025-03-25

技术指标

35.28
MA5 (5日均线)
36.87
MA10 (10日均线)
33.30
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 35.4 36.16 32.36 32.36 -10.01% 264,972 883,904,133
2025-03-24 35.26 35.96 33.83 35.96 +0.98% 281,306 974,117,572
2025-03-21 35.16 36.89 35.04 35.61 +0.54% 321,636 1,154,560,482
2025-03-20 36.74 37.29 35.37 35.42 -4.35% 307,647 1,115,147,788
2025-03-19 37.7 38.06 36.33 37.03 -0.99% 234,985 866,887,024
2025-03-18 38.15 40.01 36.8 37.4 -5.98% 394,942 1,495,758,157
2025-03-17 38.2 42.02 37.82 39.78 +4.14% 426,824 1,685,671,206
2025-03-14 38.01 39.47 36.27 38.2 -5.21% 457,199 1,714,008,221
2025-03-13 36.64 40.3 36.64 40.3 +9.99% 559,270 2,141,074,023
2025-03-12 35.59 36.64 35 36.64 +10% 286,963 1,045,216,363
2025-03-11 29.5 33.31 29.5 33.31 +10.01% 431,885 1,398,230,281
2025-03-10 30 31.48 29.39 30.28 -1.11% 218,074 658,120,138
2025-03-07 29.98 32.11 29.67 30.62 +1.12% 426,588 1,314,972,997
2025-03-06 28.8 30.28 28.8 30.28 +9.99% 145,362 430,638,714
2025-03-05 27.8 28.73 26.11 27.53 +2.15% 351,497 969,448,914
2025-03-04 25.58 27.1 25 26.95 +1.62% 282,040 737,912,747
2025-03-03 28.43 29.5 26.36 26.52 -8.96% 329,688 892,703,924
2025-02-28 29.6 30.62 28.6 29.13 -5.73% 274,195 801,441,047
2025-02-27 30.77 31.88 29.37 30.9 -2.49% 292,863 891,522,408
2025-02-26 32.64 32.87 30.17 31.69 0% 369,502 1,161,035,109
2025-02-25 27.4 31.69 27.39 31.69 +10% 548,149 1,689,966,193
2025-02-24 26.86 28.81 26.5 28.81 +10% 153,387 434,005,408
2025-02-21 25.81 26.19 25.68 26.19 +10% 160,585 419,729,184
2025-02-20 23.28 24.88 23.28 23.81 +4.84% 269,591 649,896,470
2025-02-19 22 23.28 21.85 22.71 +1.88% 226,636 517,084,025
2025-02-18 23.82 23.97 22.16 22.29 -9.46% 304,380 694,016,115
2025-02-17 23.78 25.32 22.8 24.62 +6.95% 402,962 971,133,295
2025-02-14 20.92 23.02 20.48 23.02 +9.99% 373,445 814,039,682
2025-02-13 21.99 22.4 20.88 20.93 -3.81% 335,170 725,487,728
2025-02-12 20.01 21.76 20.01 21.76 +10.01% 153,760 325,180,804
2025-02-11 20.17 21.15 19.68 19.78 -2.37% 254,968 518,159,467
2025-02-10 19.15 20.35 19.14 20.26 +5.36% 286,708 567,090,710
2025-02-07 18.8 20.08 18.59 19.23 +2.12% 363,685 702,601,262
2025-02-06 19.06 19.34 18.57 18.83 +0.37% 210,652 397,779,270
2025-02-05 19.6 19.94 18.1 18.76 -5.92% 294,964 552,118,809
2025-01-27 21.01 21.43 19.58 19.94 -8.32% 264,528 532,308,021
2025-01-24 20.78 22.79 20.6 21.75 +1.35% 337,276 737,963,691
2025-01-23 22.22 22.79 20.88 21.46 -3.46% 350,220 757,252,197
2025-01-22 22.64 24 21.63 22.23 -1.42% 421,263 948,021,505
2025-01-21 21 22.55 20.81 22.55 +10% 495,949 1,068,125,066
2025-01-20 19.73 20.5 19.58 20.5 +9.98% 93,850 189,300,735
2025-01-17 17.75 18.88 17.2 18.64 +4.66% 271,478 493,120,315
2025-01-16 17.83 18.25 17.47 17.81 -0.11% 164,170 293,105,185
2025-01-15 18.65 18.73 17.75 17.83 -4.29% 199,106 360,511,542
2025-01-14 17.92 18.68 17.41 18.63 +7.13% 264,508 479,253,125
2025-01-13 17.66 18.15 16.84 17.39 -6.51% 345,594 603,326,875
2025-01-10 19.63 20.09 18.47 18.6 +1.86% 456,081 880,381,409
2025-01-09 17.9 19.27 17.8 18.26 -2.72% 449,235 832,644,964
2025-01-08 18 19.7 17.69 18.77 +4.16% 559,598 1,033,027,944
2025-01-07 16.5 18.02 16.4 18.02 +10.01% 197,223 345,162,059
2025-01-06 16.64 17.08 15.85 16.38 -0.73% 267,805 441,546,140
2025-01-03 17.01 17.8 16.29 16.5 -5.71% 340,255 578,251,502
2025-01-02 17.25 18.13 16.6 17.5 +1.16% 371,746 640,161,739
2024-12-31 18 19.02 16.55 17.3 -5.46% 595,694 1,055,312,915
2024-12-30 19 19.9 17.8 18.3 -4.19% 673,453 1,253,658,590
2024-12-27 18.94 20.37 17.77 19.1 +3.13% 851,512 1,634,272,689
2024-12-26 16.2 18.52 16.2 18.52 +9.98% 436,144 765,125,460
2024-12-25 15.31 16.84 15.31 16.84 +9.99% 875,100 1,448,765,388
2024-12-24 15.5 15.84 14.41 15.31 +6.32% 823,161 1,256,730,684
2024-12-23 14.09 14.4 14.07 14.4 +10.01% 113,487 162,456,283
2024-12-20 11.93 13.09 11.8 13.09 +10% 412,132 525,605,693
2024-12-19 11.31 12.09 11.27 11.9 +3.39% 125,341 147,493,313
2024-12-18 11.33 11.63 11.15 11.51 +1.68% 91,753 105,478,004
2024-12-17 11.77 11.8 11.26 11.32 -4.07% 100,950 115,869,705
2024-12-16 12.13 12.27 11.66 11.8 -2.96% 132,992 158,402,934
2024-12-13 12.52 12.57 12.16 12.16 -4.03% 135,760 167,094,215
2024-12-12 12.32 12.88 12.14 12.67 +2.76% 213,842 268,799,120
2024-12-11 12.22 12.34 12.1 12.33 +0.57% 109,566 133,923,309
2024-12-10 12.68 12.75 12.2 12.26 -0.89% 187,681 232,262,170
2024-12-09 12.73 12.89 12.17 12.37 -2.9% 176,649 221,000,267
2024-12-06 12.82 12.85 12.53 12.74 -1.09% 164,324 208,277,989
2024-12-05 12.8 12.89 12.48 12.88 -0.16% 227,945 289,023,805
2024-12-04 12.25 13.23 12.23 12.9 +3.95% 374,390 481,903,914
2024-12-03 12.35 12.42 12.02 12.41 -0.16% 186,080 227,873,944
2024-12-02 12.01 12.65 12.01 12.43 +2.9% 216,838 269,239,341
2024-11-29 12.13 12.29 11.88 12.08 -0.58% 201,126 243,214,031
2024-11-28 12.38 12.47 12.05 12.15 -2.1% 143,963 175,942,039
2024-11-27 12.41 12.53 11.95 12.41 -0.64% 194,828 238,298,052
2024-11-26 13.22 13.36 12.45 12.49 -4.07% 316,714 407,166,926
2024-11-25 11.84 13.02 11.71 13.02 +9.97% 259,441 326,592,653
2024-11-22 12.51 13 11.78 11.84 -7.36% 349,317 433,713,780
2024-11-21 13.17 13.42 12.5 12.78 -3.11% 365,625 468,834,075
2024-11-20 12.51 13.8 12.3 13.19 +0.3% 453,525 592,331,497
2024-11-19 13.15 14.85 13.15 13.15 -9.99% 537,960 730,198,308
2024-11-18 13.28 14.61 12.73 14.61 +10.02% 705,857 980,626,715
2024-11-15 11.95 13.28 11.6 13.28 +10.02% 455,274 584,673,854
2024-11-14 11 12.07 11 12.07 +10.03% 244,651 286,940,858
2024-11-13 10.96 11.21 10.7 10.97 -0.18% 97,693 106,800,252
2024-11-12 10.98 11.6 10.86 10.99 +1.1% 150,121 167,506,503
2024-11-11 11.01 11.01 10.6 10.87 -0.91% 118,481 127,807,877
2024-11-08 10.69 11.3 10.51 10.97 +2.91% 170,852 186,408,400
2024-11-07 10.32 10.68 10.17 10.66 +2.7% 92,480 96,933,301
2024-11-06 10.53 10.53 10.3 10.38 -0.67% 86,033 89,510,640
2024-11-05 10.38 10.55 10.28 10.45 +0.77% 89,556 93,224,386
2024-11-04 10.24 10.49 10.23 10.37 +1.47% 55,213 57,320,643
2024-11-01 10.6 10.69 10.13 10.22 -4.13% 87,510 90,597,574
2024-10-31 10.72 10.84 10.59 10.66 -0.56% 85,492 91,481,259
2024-10-30 11.01 11.11 10.56 10.72 -0.92% 78,506 84,457,048
2024-10-29 11.13 11.2 10.74 10.82 -3.22% 94,234 102,802,300
2024-10-28 10.99 11.33 10.99 11.18 +1.82% 126,168 140,638,290
2024-10-25 10.54 11.15 10.45 10.98 +4.57% 129,543 139,127,047
2024-10-24 10.31 10.62 10.29 10.5 +1.06% 71,818 75,256,237
2024-10-23 10.3 10.55 10.18 10.39 +1.76% 82,294 85,523,351
2024-10-22 10.06 10.28 9.99 10.21 +1.39% 76,899 78,345,116
2024-10-21 10.13 10.18 9.99 10.07 +0.3% 80,389 80,989,554
2024-10-18 9.9 10.15 9.86 10.04 +1.21% 84,284 84,503,144
2024-10-17 10 10.25 9.91 9.92 -1.49% 72,436 72,842,770
2024-10-16 10.04 10.34 9.76 10.07 +1.41% 102,882 104,108,311
2024-10-15 9.96 10.39 9.79 9.93 -0.5% 94,696 95,527,100
2024-10-14 9.65 10 9.63 9.98 +3.1% 76,690 75,549,422
2024-10-11 10.18 10.18 9.52 9.68 -4.91% 108,062 106,128,429
2024-10-10 10.3 10.6 10.11 10.18 +0.49% 121,527 125,893,717
2024-10-09 10.78 10.89 10.13 10.13 -9.88% 167,453 176,955,362
2024-10-08 11.3 11.32 10.3 11.24 +9.13% 262,145 284,229,473
2024-09-30 10 10.41 9.49 10.3 +7.52% 246,219 246,174,904
2024-09-27 9.32 9.74 9.26 9.58 +3.79% 161,919 153,589,082
2024-09-26 9.02 9.23 8.95 9.23 +1.76% 121,066 110,486,726
2024-09-25 9.06 9.45 9.04 9.07 +2.02% 195,108 180,026,140
2024-09-24 8.53 8.9 8.51 8.89 +4.83% 137,805 120,199,194
2024-09-23 8.49 8.56 8.45 8.48 -0.7% 74,472 63,345,124
2024-09-20 8.7 8.72 8.49 8.54 -1.95% 80,126 68,646,645
2024-09-19 8.59 8.76 8.53 8.71 +1.75% 86,238 74,796,281
2024-09-18 8.57 8.64 8.37 8.56 -0.12% 79,490 67,562,443
2024-09-13 8.55 8.75 8.54 8.57 -0.7% 80,797 69,774,241
2024-09-12 8.71 8.81 8.62 8.63 -1.37% 117,921 102,711,404
2024-09-11 8.6 8.88 8.49 8.75 +1.39% 153,580 133,458,793
2024-09-10 8.5 8.65 8.4 8.63 +2.01% 84,370 71,883,934
2024-09-09 8.45 8.53 8.33 8.46 -0.47% 81,362 68,678,013
2024-09-06 8.64 8.79 8.45 8.5 -0.82% 147,520 127,018,746
2024-09-05 8.5 8.6 8.46 8.57 +0.71% 78,381 66,887,294
2024-09-04 8.55 8.68 8.4 8.51 -1.16% 97,734 83,663,811
2024-09-03 8.62 8.69 8.45 8.61 +2.5% 129,800 111,340,767
2024-09-02 8.68 8.82 8.39 8.4 -2.78% 128,631 110,691,659
2024-08-30 8.59 8.82 8.51 8.64 +0.58% 151,909 132,216,132
2024-08-29 8.38 8.64 8.33 8.59 +1.9% 104,812 89,656,592
2024-08-28 8.35 8.56 8.3 8.43 +0.96% 100,136 84,595,267
2024-08-27 8.55 8.66 8.3 8.35 -2.45% 141,439 119,182,722
2024-08-26 8.74 8.78 8.41 8.56 -2.51% 166,698 142,963,580
2024-08-23 8.61 8.97 8.52 8.78 +2.21% 218,311 191,946,630
2024-08-22 8.68 8.89 8.52 8.59 -1.94% 189,757 164,083,575
2024-08-21 8.42 8.85 8.38 8.76 +2.82% 257,990 222,953,409
2024-08-20 8.75 8.85 8.42 8.52 -3.51% 226,802 194,380,682
2024-08-19 8.91 9.05 8.67 8.83 -5.66% 346,802 306,411,598
2024-08-16 10.05 10.1 9.36 9.36 -10% 339,314 325,030,784
2024-08-15 10.8 11.2 10.2 10.4 -3.17% 460,793 492,117,442
2024-08-14 10.72 11.17 10.45 10.74 -3.59% 444,729 477,065,523
2024-08-13 10.15 11.41 10.03 11.14 +7.43% 645,617 713,401,187
2024-08-12 11.01 11.04 9.99 10.37 -6.58% 349,575 360,679,031
2024-08-09 11.43 11.71 10.71 11.1 -4.15% 371,767 412,845,088
2024-08-08 11.11 12.12 10.78 11.58 +1.94% 522,733 594,556,192
2024-08-07 11.06 11.8 10.62 11.36 +0.35% 447,492 502,760,690
2024-08-06 10.87 11.64 10.23 11.32 +5.5% 499,784 553,742,808
2024-08-05 10.49 11.13 10.21 10.73 -2.45% 470,340 503,131,445
2024-08-02 12.3 12.78 10.78 11 -5.34% 712,653 842,357,439
2024-08-01 10.98 11.62 10.98 11.62 +10.04% 319,688 365,206,751
2024-07-31 9.77 10.56 9.63 10.56 +10% 498,855 513,220,058
2024-07-30 9.6 9.6 9.6 9.6 +9.97% 239,384 229,808,995
2024-07-29 8.73 8.73 8.73 8.73 +9.95% 25,276 22,066,123
2024-07-26 7.94 7.94 7.94 7.94 +9.97% 23,229 18,443,993
2024-07-25 7.14 7.29 7.07 7.22 +1.12% 20,495 14,725,365
2024-07-24 7.19 7.24 7.07 7.14 -0.83% 18,288 13,076,035
2024-07-23 7.36 7.44 7.2 7.2 -2.17% 19,834 14,579,976
2024-07-22 7.35 7.44 7.33 7.36 +0.27% 15,553 11,469,488
2024-07-19 7.25 7.41 7.22 7.34 +0.82% 23,283 17,088,405
2024-07-18 7.2 7.32 7.09 7.28 +0.41% 24,131 17,341,405
2024-07-17 7.38 7.38 7.2 7.25 -1.89% 28,564 20,742,226
2024-07-16 7.5 7.5 7.31 7.39 -1.73% 26,316 19,442,572
2024-07-15 7.56 7.63 7.48 7.52 -1.44% 19,564 14,716,092
2024-07-12 7.61 7.71 7.57 7.63 +0.39% 23,309 17,816,590
2024-07-11 7.5 7.63 7.44 7.6 +3.12% 25,446 19,239,252
2024-07-10 7.33 7.49 7.26 7.37 +0.68% 25,804 19,096,906
2024-07-09 7.24 7.34 7.06 7.32 -0.95% 26,118 18,858,269
2024-07-08 7.71 7.72 7.3 7.39 -4.4% 29,380 21,881,418
2024-07-05 7.61 7.76 7.5 7.73 +1.05% 19,138 14,617,717
2024-07-04 7.9 7.91 7.61 7.65 -3.04% 25,856 19,966,225
2024-07-03 8 8.09 7.89 7.89 -1.74% 16,136 12,827,625
2024-07-02 8.02 8.09 7.98 8.03 +0.12% 19,365 15,563,967
2024-07-01 7.94 8.07 7.87 8.02 +0.38% 24,188 19,244,842
2024-06-28 7.92 8.04 7.79 7.99 +2.17% 21,112 16,834,301
2024-06-27 7.97 8.03 7.8 7.82 -2.01% 17,434 13,777,384
2024-06-26 7.8 7.99 7.72 7.98 +2.7% 20,138 15,831,562
2024-06-25 7.58 7.98 7.58 7.77 +1.83% 35,395 27,668,209
2024-06-24 7.9 7.9 7.56 7.63 -3.78% 29,469 22,657,813
2024-06-21 7.9 7.99 7.85 7.93 -0.63% 14,288 11,335,030
2024-06-20 8.13 8.16 7.97 7.98 -1.72% 21,862 17,549,979
2024-06-19 8.11 8.18 8.11 8.12 -0.25% 16,953 13,811,237
2024-06-18 7.99 8.15 7.99 8.14 +1.37% 23,818 19,297,737
2024-06-17 8.06 8.1 8.01 8.03 -0.25% 18,215 14,663,567
2024-06-14 8.03 8.12 7.97 8.05 0% 21,851 17,588,176
2024-06-13 8.18 8.18 8.02 8.05 -1.11% 20,644 16,634,706
2024-06-12 8.03 8.19 8.01 8.14 +1.37% 19,473 15,825,847
2024-06-11 8.01 8.08 7.86 8.03 -0.12% 28,604 22,780,637
2024-06-07 7.83 8.06 7.83 8.04 +3.21% 37,268 29,681,524
2024-06-06 8.08 8.11 7.7 7.79 -3.47% 52,491 41,045,844
2024-06-05 8.17 8.23 8.06 8.07 -1.94% 34,944 28,420,253
2024-06-04 8.38 8.4 8.11 8.23 -2.02% 48,335 39,676,153
2024-06-03 8.63 8.65 8.32 8.4 -2.67% 33,949 28,778,814
2024-05-31 8.61 8.66 8.55 8.63 +0.82% 21,800 18,767,330
2024-05-30 8.58 8.66 8.51 8.56 -0.23% 30,195 25,901,489
2024-05-29 8.61 8.69 8.53 8.58 -0.46% 37,730 32,464,819
2024-05-28 8.69 8.71 8.55 8.62 -0.69% 25,024 21,645,156
2024-05-27 8.65 8.69 8.55 8.68 +0.58% 28,432 24,481,417
2024-05-24 8.65 8.79 8.59 8.63 -0.58% 26,327 22,867,145
2024-05-23 8.83 8.87 8.62 8.68 -1.92% 39,185 34,115,426
2024-05-22 8.92 8.94 8.83 8.85 -0.45% 29,009 25,752,721
2024-05-21 8.91 8.99 8.85 8.89 -0.67% 37,685 33,570,294
2024-05-20 9 9.05 8.94 8.95 -0.67% 38,032 34,149,421
2024-05-17 8.95 9.02 8.91 9.01 +0.67% 30,836 27,632,845
2024-05-16 9.03 9.09 8.92 8.95 -0.67% 33,730 30,333,053
2024-05-15 9.1 9.13 8.98 9.01 -1.21% 38,932 35,182,698
2024-05-14 9.17 9.29 9.11 9.12 -0.87% 61,140 56,052,791
2024-05-13 9.17 9.36 8.99 9.2 +0.11% 76,601 70,185,616
2024-05-10 9.09 9.42 9.01 9.19 +1.1% 92,534 85,151,110
2024-05-09 8.9 9.11 8.9 9.09 +2.25% 41,449 37,525,065
2024-05-08 9.03 9.08 8.89 8.89 -1.98% 31,247 28,043,708
2024-05-07 9.08 9.12 9 9.07 -0.33% 49,029 44,379,623
2024-05-06 9.04 9.13 8.97 9.1 +1.22% 70,076 63,410,919
2024-04-30 9.1 9.13 8.88 8.99 -2.18% 69,184 62,109,093
2024-04-29 8.99 9.21 8.91 9.19 +2% 55,349 50,209,631
2024-04-26 8.84 9.03 8.75 9.01 +1.35% 56,298 50,309,465
2024-04-25 8.84 8.99 8.76 8.89 +0.34% 42,467 37,706,688
2024-04-24 8.71 9.02 8.65 8.86 +1.72% 44,514 39,219,463
2024-04-23 8.53 8.92 8.53 8.71 +1.52% 54,167 47,567,032
2024-04-22 8.8 8.82 8.48 8.58 -1.49% 62,322 53,702,533
2024-04-19 8.5 8.81 8.47 8.71 +2.71% 68,210 59,314,722
2024-04-18 8.45 8.61 8.41 8.48 +0.24% 54,870 46,739,662
2024-04-17 8.18 8.54 8.18 8.46 +4.19% 75,517 63,316,771
2024-04-16 8.41 8.47 7.86 8.12 -5.58% 97,490 79,554,586
2024-04-15 9 9 8.49 8.6 -3.37% 71,005 61,431,080
2024-04-12 8.94 9.08 8.9 8.9 -0.45% 47,961 43,121,432
2024-04-11 8.7 9.09 8.58 8.94 +1.02% 48,228 42,926,966
2024-04-10 8.97 9.08 8.74 8.85 -1.45% 38,804 34,346,620
2024-04-09 8.99 9.05 8.87 8.98 0% 35,177 31,460,076
2024-04-08 9.2 9.21 8.91 8.98 -2.71% 50,049 45,290,381
2024-04-03 9.19 9.3 9.04 9.23 +0.11% 36,864 33,769,985
2024-04-02 9.22 9.32 9.11 9.22 +0.22% 40,201 37,101,262
2024-04-01 8.96 9.23 8.91 9.2 +3.25% 53,406 48,542,303
2024-03-29 8.7 8.94 8.7 8.91 +2.18% 46,672 41,207,567
2024-03-28 8.45 8.85 8.45 8.72 +2.23% 49,963 43,634,832
2024-03-27 8.76 8.8 8.49 8.53 -2.85% 45,248 39,288,477
2024-03-26 8.9 8.95 8.61 8.78 -1.68% 86,044 75,406,599
2024-03-25 9.2 9.25 8.9 8.93 -3.46% 67,124 60,984,449
2024-03-22 9.43 9.45 9.09 9.25 -2.43% 59,125 54,594,559
2024-03-21 9.12 9.53 9.12 9.48 +3.72% 73,362 68,829,734
2024-03-20 8.94 9.15 8.86 9.14 +2.35% 41,501 37,538,351
2024-03-19 8.92 9.04 8.91 8.93 0% 42,933 38,454,963
2024-03-18 8.73 9.08 8.73 8.93 +2.76% 80,567 72,144,854
2024-03-15 8.58 8.7 8.53 8.69 +0.93% 38,762 33,482,345
2024-03-14 8.69 8.74 8.49 8.61 -0.46% 55,925 48,255,108
2024-03-13 8.62 8.69 8.51 8.65 +0.12% 39,685 34,163,658
2024-03-12 8.54 8.64 8.45 8.64 +1.05% 54,920 47,141,638
2024-03-11 8.4 8.55 8.4 8.55 +0.83% 45,619 38,644,809
2024-03-08 8.59 8.64 8.4 8.48 -1.62% 73,812 62,555,467
2024-03-07 8.47 8.71 8.41 8.62 +1.89% 76,067 65,272,954
2024-03-06 8.2 8.56 8.17 8.46 +3.05% 79,887 66,972,105
2024-03-05 8.33 8.41 8.2 8.21 -1.79% 46,896 38,811,001
2024-03-04 8.36 8.44 8.2 8.36 +0.12% 63,136 52,519,360
2024-03-01 8.3 8.41 8.21 8.35 +1.21% 74,184 61,573,165
2024-02-29 7.83 8.25 7.7 8.25 +4.43% 100,843 81,860,277
2024-02-28 8.68 8.79 7.81 7.9 -8.99% 168,712 139,713,088
2024-02-27 8.48 8.79 8.45 8.68 +1.76% 85,553 73,790,187
2024-02-26 8.29 8.67 8.26 8.53 +3.9% 115,999 98,810,759
2024-02-23 8 8.26 7.98 8.21 +2.24% 75,989 61,575,890
2024-02-22 7.82 8.04 7.79 8.03 +1.9% 80,277 63,858,242
2024-02-21 7.76 8.17 7.7 7.88 +0.9% 117,132 93,135,852
2024-02-20 7.47 7.88 7.45 7.81 +4.41% 133,346 102,404,117
2024-02-19 7.88 7.89 7.34 7.48 +4.32% 231,886 175,091,608
2024-02-08 6.6 7.17 6.47 7.17 +9.97% 99,603 69,154,149
2024-02-07 6.89 6.89 6.28 6.52 -5.37% 170,889 111,336,807
2024-02-06 6.63 7.14 6.12 6.89 +1.62% 145,683 95,533,680
2024-02-05 7.31 7.45 6.78 6.78 -9.96% 119,065 82,549,127
2024-02-02 7.96 8.19 7.16 7.53 -5.4% 73,906 56,799,200
2024-02-01 8.15 8.19 7.7 7.96 -2.93% 62,400 49,456,344
2024-01-31 8.67 8.67 8.11 8.2 -5.64% 57,286 47,720,435
2024-01-30 8.87 9.08 8.68 8.69 -3.44% 50,628 44,891,714
2024-01-29 9.26 9.34 8.96 9 -2.7% 47,751 43,523,002
2024-01-26 9.31 9.36 9.14 9.25 +0.22% 35,453 32,787,696
2024-01-25 8.82 9.25 8.8 9.23 +4.77% 48,688 43,972,743
2024-01-24 8.6 8.85 8.4 8.81 +2.8% 66,188 57,297,215
2024-01-23 8.71 8.74 8.39 8.57 -1.49% 59,296 50,564,206
2024-01-22 9.26 9.26 8.6 8.7 -5.84% 50,605 45,304,323
2024-01-19 9.35 9.42 9.21 9.24 -0.75% 46,701 43,377,995
2024-01-18 9.69 9.71 9.03 9.31 -4.32% 71,382 66,203,801
2024-01-17 9.98 10.06 9.72 9.73 -2.21% 32,256 31,901,766
2024-01-16 10 10.08 9.86 9.95 -0.9% 40,145 40,004,984
2024-01-15 10.09 10.12 9.9 10.04 -0.5% 42,470 42,540,839
2024-01-12 10.27 10.4 10.04 10.09 -2.32% 50,325 51,287,600
2024-01-11 10.31 10.38 10.16 10.33 +0.58% 30,093 30,973,358
2024-01-10 10.44 10.48 10.21 10.27 -1.63% 31,073 32,081,869
2024-01-09 10.33 10.53 10.31 10.44 +1.06% 36,881 38,388,356
2024-01-08 10.56 10.65 10.32 10.33 -2.27% 29,404 30,559,025
2024-01-05 10.8 10.81 10.48 10.57 -2.04% 40,337 42,902,264
2024-01-04 10.78 10.84 10.71 10.79 -0.09% 32,768 35,315,583
2024-01-03 10.88 10.94 10.72 10.8 -0.83% 38,297 41,357,090
2024-01-02 10.62 11.02 10.61 10.89 +2.45% 70,350 76,648,096

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

ф╕░х▒▒щЫЖхЫв 603810

2022-2023两年

х╣│хоЙщУ╢шбМ 000001

2023年全年

чжПцЦпш╛╛ 603173

2023年全年

х┐ЕцШУх╛о 688045

2022-2023两年

щ╕┐ц│ЙчЙйшБФ 688288

2024年一季度

щАЯш╛╛шВбф╗╜ 001277

2022-2023两年

х╕МшН╗х╛о 688173

近期数据

х▒▒ф╕Ьц╡╖хМЦ 000822

2024年一季度

щШ│хЕЙшВбф╗╜ 000608

近半年

ф║мч▓оцОзшВб 000505

2022-2023两年

热门概念板块

储能电池

цМпхНОчзСцКА (000733)

近期数据
军工

ф╕ншИкщлШчзС (600862)

近三个月
医疗器械

ф╣РцЩохМ╗чЦЧ (300003)

2022-2023两年
云计算

ц╡╖щЗПцХ░цНо (603138)

近三个月
生物医药
芯片

хглхЕ░х╛о (600460)

2024年至今
AI人工智能
虚拟现实

хИйф║Ъх╛╖ (300296)

2024年至今

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