хНОшБФшВбф╗╜ 000882

数据更新至:

添加到对比分析

2.42 -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

2.42
-1.63% -0.04
2.44
开盘价
2.45
最高价
2.36
最低价
875,048
成交量
数据更新至: 2025-03-25

技术指标

2.54
MA5 (5日均线)
2.61
MA10 (10日均线)
2.64
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 2.44 2.45 2.36 2.42 -1.63% 875,048 209,248,119
2025-03-24 2.58 2.59 2.38 2.46 -3.91% 1,712,390 424,095,277
2025-03-21 2.6 2.61 2.55 2.56 -2.29% 1,215,508 312,662,572
2025-03-20 2.64 2.66 2.61 2.62 -0.38% 1,114,495 292,929,390
2025-03-19 2.67 2.67 2.62 2.63 -2.23% 1,294,090 341,487,484
2025-03-18 2.75 2.77 2.68 2.69 -1.82% 1,583,446 428,892,198
2025-03-17 2.75 2.89 2.73 2.74 +0.74% 2,626,616 730,738,588
2025-03-14 2.65 2.81 2.63 2.72 +4.62% 2,923,287 796,667,389
2025-03-13 2.67 2.68 2.56 2.6 -3.35% 1,550,586 405,289,493
2025-03-12 2.66 2.74 2.65 2.69 +1.51% 1,798,410 483,864,769
2025-03-11 2.63 2.66 2.59 2.65 -0.38% 1,277,215 336,684,871
2025-03-10 2.65 2.72 2.62 2.66 0% 1,561,370 417,020,408
2025-03-07 2.65 2.77 2.65 2.66 0% 2,325,011 629,622,022
2025-03-06 2.62 2.7 2.58 2.66 +1.14% 2,088,395 551,124,263
2025-03-05 2.58 2.67 2.53 2.63 +1.15% 1,788,377 463,347,254
2025-03-04 2.69 2.69 2.55 2.6 -4.06% 2,138,993 554,912,310
2025-03-03 2.64 2.75 2.63 2.71 +2.26% 2,467,322 664,799,409
2025-02-28 2.8 2.81 2.65 2.65 -6.03% 3,803,257 1,031,158,284
2025-02-27 2.57 2.82 2.56 2.82 +10.16% 5,153,122 1,400,717,741
2025-02-26 2.54 2.59 2.54 2.56 0% 1,441,453 368,445,502
2025-02-25 2.57 2.62 2.52 2.56 -1.16% 1,597,564 412,182,222
2025-02-24 2.59 2.64 2.56 2.59 -0.38% 1,637,049 426,280,552
2025-02-21 2.63 2.65 2.55 2.6 -1.52% 1,995,277 516,038,261
2025-02-20 2.58 2.67 2.56 2.64 +1.54% 2,083,264 547,639,245
2025-02-19 2.55 2.6 2.54 2.6 +1.17% 1,743,182 447,552,225
2025-02-18 2.71 2.71 2.57 2.57 -5.51% 2,370,372 622,738,561
2025-02-17 2.67 2.75 2.66 2.72 0% 2,113,744 571,394,262
2025-02-14 2.82 2.83 2.71 2.72 -5.56% 3,170,955 872,234,333
2025-02-13 2.79 2.98 2.75 2.88 +2.49% 4,547,551 1,296,862,830
2025-02-12 2.79 2.86 2.75 2.81 -1.06% 3,445,523 962,885,549
2025-02-11 2.79 2.94 2.77 2.84 +2.9% 5,055,230 1,439,911,073
2025-02-10 2.72 2.79 2.71 2.76 +0.36% 4,461,379 1,225,419,745
2025-02-07 2.67 2.85 2.62 2.75 0% 5,341,043 1,457,797,963
2025-02-06 2.74 2.9 2.74 2.75 -9.54% 7,380,959 2,036,330,262
2025-02-05 3.04 3.04 3.04 3.04 -10.06% 1,015,394 308,679,776
2025-01-27 3.55 3.61 3.38 3.38 -9.87% 4,491,594 1,525,587,779
2025-01-24 3.44 3.75 3.27 3.75 +9.97% 8,086,904 2,906,189,184
2025-01-23 3.27 3.41 2.83 3.41 +10% 8,332,625 2,685,771,315
2025-01-22 2.89 3.1 2.81 3.1 +9.93% 8,379,787 2,518,764,695
2025-01-21 2.65 2.82 2.64 2.82 +10.16% 3,160,443 876,564,516
2025-01-20 2.36 2.56 2.3 2.56 +9.87% 3,259,278 813,006,326
2025-01-17 2.42 2.43 2.32 2.33 -5.67% 2,220,861 525,051,204
2025-01-16 2.4 2.49 2.37 2.47 +3.78% 3,615,496 882,267,082
2025-01-15 2.41 2.49 2.34 2.38 +0.42% 3,696,842 890,083,853
2025-01-14 2.15 2.37 2.13 2.37 +10.23% 2,513,450 574,481,288
2025-01-13 2.11 2.24 2.1 2.15 -1.83% 2,302,364 497,037,508
2025-01-10 2.42 2.44 2.19 2.19 -9.88% 2,835,062 649,797,195
2025-01-09 2.44 2.53 2.39 2.43 -0.41% 4,372,058 1,074,453,682
2025-01-08 2.22 2.44 2.19 2.44 +9.91% 3,551,223 828,033,043
2025-01-07 2.15 2.25 2.06 2.22 -2.2% 3,545,298 760,508,258
2025-01-06 2.45 2.56 2.27 2.27 -9.92% 4,557,553 1,076,132,361
2025-01-03 2.3 2.52 2.15 2.52 +10.04% 6,128,363 1,487,786,178
2025-01-02 2.07 2.29 2.07 2.29 +10.1% 2,802,621 632,046,722
2024-12-31 2.18 2.23 2.08 2.08 -5.02% 1,328,737 287,100,551
2024-12-30 2.24 2.25 2.14 2.19 -2.67% 1,243,724 270,203,168
2024-12-27 2.21 2.34 2.16 2.25 +2.27% 1,988,331 449,649,339
2024-12-26 2.08 2.27 2.07 2.2 +5.26% 2,027,137 437,623,573
2024-12-25 2.1 2.17 2 2.09 -0.48% 1,730,092 359,656,738
2024-12-24 2.11 2.14 2.04 2.1 +0.96% 1,334,904 278,556,834
2024-12-23 2.24 2.25 2.06 2.08 -7.56% 1,793,976 381,154,769
2024-12-20 2.21 2.34 2.21 2.25 +0.9% 1,687,426 383,728,396
2024-12-19 2.3 2.33 2.2 2.23 -5.51% 2,026,100 453,291,907
2024-12-18 2.33 2.46 2.31 2.36 -5.22% 2,588,676 610,733,994
2024-12-17 2.66 2.68 2.49 2.49 -10.11% 2,106,905 533,882,425
2024-12-16 2.64 2.9 2.52 2.77 +4.53% 4,229,479 1,150,911,751
2024-12-13 2.71 2.92 2.64 2.65 -3.99% 5,602,251 1,556,236,653
2024-12-12 2.52 2.76 2.45 2.76 +9.96% 5,320,108 1,399,447,351
2024-12-11 2.28 2.51 2.25 2.51 +10.09% 4,692,976 1,145,213,841
2024-12-10 2.34 2.38 2.25 2.28 +2.7% 3,103,326 714,036,447
2024-12-09 2.31 2.36 2.18 2.22 -5.13% 3,389,557 761,255,744
2024-12-06 2.25 2.46 2.16 2.34 +4.46% 5,668,647 1,318,609,642
2024-12-05 1.99 2.24 1.99 2.24 +9.8% 4,398,048 955,806,851
2024-12-04 2.02 2.19 2 2.04 0% 2,607,339 545,178,596
2024-12-03 2.06 2.09 2.01 2.04 -0.97% 1,662,157 341,510,401
2024-12-02 2 2.13 1.97 2.06 +1.98% 2,164,887 448,310,857
2024-11-29 1.95 2.04 1.89 2.02 +2.54% 2,295,112 455,469,588
2024-11-28 1.91 2.12 1.9 1.97 0% 2,690,785 543,743,986
2024-11-27 1.79 1.97 1.72 1.97 +9.44% 2,479,605 462,531,215
2024-11-26 1.73 1.82 1.72 1.8 +3.45% 1,278,921 228,178,994
2024-11-25 1.73 1.76 1.68 1.74 0% 864,572 148,228,486
2024-11-22 1.8 1.84 1.73 1.74 -3.87% 1,156,837 207,007,840
2024-11-21 1.85 1.88 1.8 1.81 -2.16% 1,153,293 210,465,669
2024-11-20 1.79 1.89 1.77 1.85 +2.21% 1,432,257 263,116,476
2024-11-19 1.85 1.85 1.73 1.81 -3.21% 1,714,904 303,876,983
2024-11-18 1.8 1.91 1.79 1.87 +6.86% 2,193,379 405,400,857
2024-11-15 1.82 1.84 1.75 1.75 -4.37% 1,283,662 229,932,035
2024-11-14 1.9 1.9 1.82 1.83 -4.19% 1,178,665 219,129,679
2024-11-13 1.98 1.98 1.88 1.91 -4.5% 1,525,911 293,137,558
2024-11-12 2.02 2.08 1.99 2 -1.48% 1,536,564 309,993,876
2024-11-11 2.08 2.08 2 2.03 -4.25% 1,815,828 368,935,479
2024-11-08 2.19 2.28 2.08 2.12 -2.75% 2,480,346 528,982,846
2024-11-07 2.02 2.3 2.01 2.18 +3.81% 3,416,026 746,644,176
2024-11-06 2.06 2.21 2.02 2.1 +4.48% 3,904,074 818,277,185
2024-11-05 1.8 2.01 1.8 2.01 +9.84% 2,609,577 508,703,603
2024-11-04 1.98 1.98 1.78 1.83 -7.58% 3,360,508 620,562,671
2024-11-01 1.82 1.98 1.82 1.98 +10% 3,765,338 737,480,744
2024-10-31 1.72 1.88 1.71 1.8 +2.27% 2,017,312 365,274,721
2024-10-30 1.7 1.78 1.67 1.76 +1.73% 1,609,627 279,794,753
2024-10-29 1.79 1.83 1.68 1.73 0% 2,557,432 448,370,116
2024-10-28 1.58 1.73 1.57 1.73 +10.19% 2,003,881 335,338,145
2024-10-25 1.57 1.6 1.56 1.57 -1.26% 965,600 151,958,158
2024-10-24 1.55 1.62 1.53 1.59 +2.58% 1,364,974 215,718,680
2024-10-23 1.58 1.6 1.52 1.55 -1.27% 1,197,998 185,667,906
2024-10-22 1.48 1.58 1.46 1.57 +5.37% 1,592,963 244,048,843
2024-10-21 1.47 1.49 1.43 1.49 +0.68% 1,095,294 159,376,100
2024-10-18 1.42 1.5 1.41 1.48 +4.23% 1,277,063 186,676,835
2024-10-17 1.46 1.5 1.42 1.42 0% 1,065,733 155,987,779
2024-10-16 1.39 1.44 1.38 1.42 0% 749,945 106,041,974
2024-10-15 1.47 1.48 1.42 1.42 -4.05% 853,425 123,920,050
2024-10-14 1.45 1.49 1.43 1.48 0% 890,859 130,435,864
2024-10-11 1.5 1.55 1.47 1.48 -6.33% 1,107,289 166,733,349
2024-10-10 1.47 1.67 1.39 1.58 +3.95% 2,143,250 322,107,672
2024-10-09 1.58 1.6 1.52 1.52 -10.06% 2,010,925 308,667,486
2024-10-08 1.84 1.84 1.52 1.69 +1.2% 4,393,805 769,893,889
2024-09-30 1.67 1.67 1.61 1.67 +9.87% 2,216,763 368,738,599
2024-09-27 1.52 1.52 1.45 1.52 +10.14% 2,155,242 326,220,666
2024-09-26 1.25 1.38 1.25 1.38 +10.4% 1,817,977 240,877,194
2024-09-25 1.22 1.32 1.22 1.25 +4.17% 2,505,167 319,754,677
2024-09-24 1.17 1.21 1.17 1.2 +1.69% 1,619,155 192,669,634
2024-09-23 1.15 1.22 1.14 1.18 +1.72% 1,321,208 155,491,707
2024-09-20 1.17 1.18 1.15 1.16 -1.69% 394,203 45,916,468
2024-09-19 1.17 1.19 1.16 1.18 +0.85% 424,408 49,902,554
2024-09-18 1.16 1.18 1.14 1.17 +0.86% 535,776 62,071,394
2024-09-13 1.15 1.17 1.15 1.16 0% 188,515 21,847,458
2024-09-12 1.17 1.17 1.15 1.16 -0.85% 179,548 20,824,311
2024-09-11 1.17 1.18 1.15 1.17 -0.85% 200,559 23,318,934
2024-09-10 1.17 1.18 1.15 1.18 +0.85% 336,129 39,090,589
2024-09-09 1.18 1.2 1.16 1.17 -1.68% 418,216 49,351,703
2024-09-06 1.17 1.22 1.17 1.19 +1.71% 552,253 65,892,568
2024-09-05 1.15 1.18 1.15 1.17 +1.74% 365,838 42,686,416
2024-09-04 1.15 1.17 1.15 1.15 0% 295,520 34,174,150
2024-09-03 1.14 1.16 1.14 1.15 +0.88% 216,054 24,834,171
2024-09-02 1.14 1.16 1.14 1.14 -0.87% 255,724 29,368,657
2024-08-30 1.14 1.17 1.13 1.15 +1.77% 458,257 52,618,464
2024-08-29 1.14 1.15 1.12 1.13 -0.88% 272,139 30,858,193
2024-08-28 1.14 1.16 1.13 1.14 +0.88% 280,840 32,175,561
2024-08-27 1.14 1.15 1.11 1.13 -0.88% 359,384 40,577,841
2024-08-26 1.14 1.16 1.13 1.14 -0.87% 252,377 28,923,173
2024-08-23 1.12 1.15 1.1 1.15 +1.77% 436,557 49,135,534
2024-08-22 1.13 1.14 1.11 1.13 0% 313,617 35,227,734
2024-08-21 1.13 1.14 1.12 1.13 +0.89% 273,350 30,911,206
2024-08-20 1.14 1.15 1.11 1.12 -1.75% 413,231 46,573,417
2024-08-19 1.14 1.15 1.13 1.14 -0.87% 222,535 25,417,652
2024-08-16 1.16 1.17 1.14 1.15 -0.86% 361,717 41,712,538
2024-08-15 1.16 1.2 1.15 1.16 +0.87% 496,025 58,013,899
2024-08-14 1.16 1.17 1.14 1.15 -0.86% 333,372 38,353,544
2024-08-13 1.16 1.18 1.14 1.16 +0.87% 472,535 54,674,547
2024-08-12 1.19 1.19 1.14 1.15 -3.36% 612,686 71,540,289
2024-08-09 1.21 1.22 1.19 1.19 -2.46% 631,190 75,834,898
2024-08-08 1.2 1.23 1.17 1.22 +2.52% 912,395 109,922,907
2024-08-07 1.2 1.23 1.17 1.19 0% 805,346 96,480,179
2024-08-06 1.16 1.21 1.16 1.19 +3.48% 962,766 113,875,831
2024-08-05 1.14 1.21 1.13 1.15 +0.88% 972,471 113,599,655
2024-08-02 1.14 1.16 1.13 1.14 0% 480,547 55,008,356
2024-08-01 1.16 1.16 1.13 1.14 -1.72% 655,655 75,066,169
2024-07-31 1.18 1.22 1.15 1.16 0% 1,026,009 120,988,767
2024-07-30 1.13 1.16 1.12 1.16 +1.75% 557,713 63,841,248
2024-07-29 1.12 1.14 1.1 1.14 +1.79% 632,228 71,225,993
2024-07-26 1.08 1.13 1.07 1.12 +3.7% 825,083 90,936,074
2024-07-25 1.06 1.09 1.05 1.08 +1.89% 510,772 54,855,951
2024-07-24 1.06 1.09 1.05 1.06 -0.93% 494,804 52,706,993
2024-07-23 1.07 1.13 1.07 1.07 +0.94% 908,374 99,419,028
2024-07-22 1.07 1.07 1.04 1.06 -0.93% 764,744 80,778,194
2024-07-19 1.03 1.07 0.99 1.07 +2.88% 1,166,019 120,463,260
2024-07-18 1.06 1.06 1.02 1.04 0% 566,643 58,524,944
2024-07-17 1.05 1.08 1.03 1.04 -1.89% 599,785 62,728,836
2024-07-16 1.06 1.1 1.05 1.06 +1.92% 646,513 68,949,395
2024-07-15 1.08 1.08 1.03 1.04 -4.59% 568,660 59,915,785
2024-07-12 1.09 1.12 1.07 1.09 0% 874,166 95,342,990
2024-07-11 1.09 1.12 1.06 1.09 +0.93% 1,178,752 127,765,915
2024-07-10 1.05 1.09 1.01 1.08 +1.89% 1,143,847 119,976,357
2024-07-09 1.07 1.08 1.01 1.06 -1.85% 1,167,735 121,977,082
2024-07-08 1.08 1.09 1.06 1.08 -2.7% 787,648 84,556,872
2024-07-05 1.14 1.16 1.07 1.11 -1.77% 1,620,271 178,968,943
2024-07-04 1.2 1.21 1.11 1.13 -5.83% 2,304,169 266,363,568
2024-07-03 1.09 1.2 1.09 1.2 +10.09% 1,571,061 184,387,489
2024-07-02 0.99 1.11 0.98 1.09 +7.92% 1,875,283 198,484,814
2024-07-01 0.91 1.02 0.9 1.01 +8.6% 2,255,065 220,645,472
2024-06-28 0.86 0.95 0.79 0.93 +5.68% 2,008,681 174,235,345
2024-06-27 0.93 0.97 0.86 0.88 -7.37% 1,308,015 118,596,392
2024-06-26 0.93 1 0.89 0.95 -3.06% 1,558,804 146,162,384
2024-06-25 0.87 1 0.85 0.98 +4.26% 1,993,664 179,220,604
2024-06-24 0.97 0.97 0.94 0.94 -9.62% 832,372 78,631,462
2024-06-21 1.06 1.07 1.02 1.04 -0.95% 509,735 53,208,889
2024-06-20 1.1 1.1 1.02 1.05 -4.55% 835,978 87,790,677
2024-06-19 1.13 1.13 1.1 1.1 -2.65% 339,413 37,856,064
2024-06-18 1.13 1.14 1.12 1.13 +0.89% 313,804 35,420,767
2024-06-17 1.14 1.14 1.12 1.12 -2.61% 306,296 34,514,575
2024-06-14 1.12 1.17 1.11 1.15 +3.6% 590,144 67,437,047
2024-06-13 1.13 1.15 1.11 1.11 -1.77% 418,217 46,893,512
2024-06-12 1.13 1.14 1.1 1.13 0% 535,798 60,276,162
2024-06-11 1.16 1.16 1.05 1.13 -3.42% 785,849 86,774,602
2024-06-07 1.14 1.19 1.14 1.17 +2.63% 598,864 69,506,383
2024-06-06 1.23 1.27 1.1 1.14 -1.72% 1,077,566 126,979,399
2024-06-05 1.1 1.22 1.09 1.16 +3.57% 1,090,252 127,080,379
2024-06-04 1.1 1.16 1.07 1.12 -5.88% 1,266,945 139,391,103
2024-06-03 1.3 1.31 1.19 1.19 -9.85% 625,267 75,381,772
2024-05-31 1.31 1.33 1.31 1.32 +0.76% 209,195 27,644,125
2024-05-30 1.33 1.34 1.3 1.31 -2.24% 245,454 32,252,027
2024-05-29 1.36 1.37 1.33 1.34 -1.47% 269,551 36,319,064
2024-05-28 1.4 1.4 1.35 1.36 -2.86% 236,735 32,581,628
2024-05-27 1.4 1.41 1.37 1.4 0% 278,402 38,673,323
2024-05-24 1.42 1.43 1.4 1.4 -2.1% 262,030 36,926,342
2024-05-23 1.46 1.48 1.42 1.43 -2.05% 310,382 44,747,531
2024-05-22 1.44 1.51 1.43 1.46 +2.1% 493,762 72,945,334
2024-05-21 1.45 1.46 1.43 1.43 -1.38% 231,579 33,425,092
2024-05-20 1.48 1.49 1.44 1.45 -1.36% 289,699 42,325,788
2024-05-17 1.44 1.48 1.43 1.47 +2.08% 385,726 56,136,537
2024-05-16 1.42 1.46 1.41 1.44 +2.13% 394,659 56,773,434
2024-05-15 1.42 1.44 1.4 1.41 -0.7% 260,067 36,893,352
2024-05-14 1.41 1.43 1.41 1.42 0% 184,506 26,200,136
2024-05-13 1.42 1.43 1.4 1.42 -0.7% 192,336 27,165,602
2024-05-10 1.42 1.44 1.4 1.43 +0.7% 236,967 33,651,566
2024-05-09 1.4 1.43 1.4 1.42 +1.43% 229,036 32,455,473
2024-05-08 1.43 1.43 1.4 1.4 -2.1% 173,245 24,409,506
2024-05-07 1.43 1.44 1.41 1.43 0% 225,039 32,082,536
2024-05-06 1.43 1.46 1.43 1.43 +0.7% 211,537 30,474,615
2024-04-30 1.42 1.45 1.4 1.42 -0.7% 320,654 45,766,096
2024-04-29 1.37 1.44 1.37 1.43 +5.15% 378,780 53,440,101
2024-04-26 1.34 1.37 1.34 1.36 +1.49% 199,380 27,054,179
2024-04-25 1.33 1.36 1.32 1.34 0% 161,815 21,727,734
2024-04-24 1.34 1.34 1.32 1.34 +0.75% 114,284 15,237,516
2024-04-23 1.32 1.35 1.32 1.33 +0.76% 152,037 20,290,897
2024-04-22 1.33 1.34 1.3 1.32 -0.75% 197,701 26,117,785
2024-04-19 1.34 1.36 1.32 1.33 -0.75% 236,719 31,625,028
2024-04-18 1.37 1.38 1.34 1.34 -2.19% 228,928 31,052,934
2024-04-17 1.31 1.38 1.31 1.37 +5.38% 313,992 42,495,396
2024-04-16 1.4 1.4 1.29 1.3 -7.8% 458,850 61,276,542
2024-04-15 1.47 1.48 1.38 1.41 -4.73% 379,734 54,332,442
2024-04-12 1.49 1.5 1.47 1.48 -1.33% 176,592 26,267,738
2024-04-11 1.49 1.51 1.48 1.5 0% 156,881 23,489,087
2024-04-10 1.52 1.52 1.47 1.5 -0.66% 251,519 37,568,731
2024-04-09 1.49 1.52 1.49 1.51 +0.67% 137,193 20,733,889
2024-04-08 1.53 1.53 1.5 1.5 -1.96% 228,370 34,601,613
2024-04-03 1.53 1.54 1.51 1.53 -0.65% 215,083 32,838,481
2024-04-02 1.53 1.55 1.52 1.54 +0.65% 380,738 58,454,003
2024-04-01 1.51 1.53 1.5 1.53 +1.32% 235,804 35,850,304
2024-03-29 1.5 1.51 1.48 1.51 +1.34% 245,450 36,762,549
2024-03-28 1.48 1.52 1.48 1.49 0% 218,977 32,830,435
2024-03-27 1.54 1.55 1.49 1.49 -3.25% 393,777 59,704,889
2024-03-26 1.49 1.54 1.48 1.54 +3.36% 455,007 69,063,063
2024-03-25 1.53 1.53 1.49 1.49 -1.97% 227,881 34,466,748
2024-03-22 1.54 1.54 1.51 1.52 -1.3% 249,444 37,973,667
2024-03-21 1.54 1.56 1.52 1.54 0% 270,249 41,569,496
2024-03-20 1.52 1.54 1.51 1.54 +1.32% 225,144 34,499,906
2024-03-19 1.53 1.54 1.52 1.52 -0.65% 291,660 44,542,942
2024-03-18 1.52 1.54 1.51 1.53 +0.66% 270,393 41,221,172
2024-03-15 1.49 1.53 1.49 1.52 +1.33% 344,176 52,146,342
2024-03-14 1.49 1.51 1.48 1.5 0% 252,298 37,807,606
2024-03-13 1.52 1.52 1.48 1.5 -1.32% 272,618 40,837,441
2024-03-12 1.49 1.52 1.48 1.52 +2.01% 358,114 53,867,345
2024-03-11 1.46 1.49 1.46 1.49 +2.05% 202,159 29,855,607
2024-03-08 1.47 1.48 1.45 1.46 -0.68% 216,827 31,727,995
2024-03-07 1.47 1.5 1.46 1.47 0% 286,729 42,449,774
2024-03-06 1.45 1.48 1.44 1.47 +0.68% 244,020 35,629,831
2024-03-05 1.49 1.49 1.45 1.46 -2.01% 277,956 40,779,985
2024-03-04 1.51 1.52 1.48 1.49 -1.32% 270,621 40,344,889
2024-03-01 1.53 1.53 1.5 1.51 -1.31% 343,965 52,109,421
2024-02-29 1.48 1.53 1.48 1.53 +2.68% 437,644 65,921,700
2024-02-28 1.56 1.59 1.49 1.49 -4.49% 616,761 95,769,467
2024-02-27 1.52 1.56 1.51 1.56 +1.96% 336,728 52,019,046
2024-02-26 1.52 1.55 1.5 1.53 +0.66% 344,829 52,576,345
2024-02-23 1.49 1.53 1.48 1.52 +2.01% 336,078 50,553,929
2024-02-22 1.47 1.5 1.47 1.49 0% 313,387 46,517,947
2024-02-21 1.45 1.52 1.45 1.49 +2.05% 476,929 70,948,668
2024-02-20 1.47 1.47 1.44 1.46 -0.68% 279,469 40,651,820
2024-02-19 1.47 1.5 1.44 1.47 +0.68% 396,780 58,268,852
2024-02-08 1.37 1.46 1.36 1.46 +6.57% 437,709 62,007,857
2024-02-07 1.37 1.41 1.34 1.37 -0.72% 406,647 55,935,601
2024-02-06 1.3 1.41 1.23 1.38 +3.76% 559,579 73,799,212
2024-02-05 1.46 1.46 1.33 1.33 -10.14% 785,276 107,810,301
2024-02-02 1.54 1.58 1.4 1.48 -4.52% 686,786 103,181,886
2024-02-01 1.6 1.6 1.53 1.55 -3.13% 652,543 101,652,396
2024-01-31 1.64 1.66 1.6 1.6 -1.84% 623,269 101,123,396
2024-01-30 1.67 1.69 1.63 1.63 -2.98% 558,354 92,715,059
2024-01-29 1.76 1.76 1.67 1.68 -4.55% 637,380 109,001,782
2024-01-26 1.72 1.78 1.71 1.76 +1.73% 888,058 155,829,604
2024-01-25 1.69 1.74 1.66 1.73 +2.37% 922,558 157,005,343
2024-01-24 1.65 1.69 1.6 1.69 +2.42% 971,920 160,719,836
2024-01-23 1.67 1.69 1.6 1.65 -2.94% 1,281,881 209,964,221
2024-01-22 1.72 1.81 1.69 1.7 -2.86% 1,816,733 317,092,195
2024-01-19 1.67 1.86 1.65 1.75 +3.55% 2,000,147 357,829,007
2024-01-18 1.67 1.69 1.63 1.69 +0.6% 556,308 92,163,151
2024-01-17 1.73 1.74 1.67 1.68 -3.45% 385,696 65,769,457
2024-01-16 1.75 1.77 1.7 1.74 -0.57% 630,526 109,178,895
2024-01-15 1.71 1.77 1.7 1.75 +1.74% 601,270 105,143,235
2024-01-12 1.74 1.77 1.71 1.72 -1.71% 696,281 121,295,725
2024-01-11 1.7 1.76 1.68 1.75 +2.34% 747,988 128,711,079
2024-01-10 1.66 1.73 1.64 1.71 +2.4% 728,309 123,202,706
2024-01-09 1.65 1.67 1.64 1.67 +1.83% 295,376 48,980,129
2024-01-08 1.67 1.67 1.64 1.64 -1.8% 284,978 47,127,872
2024-01-05 1.69 1.7 1.66 1.67 -1.18% 256,322 43,075,684
2024-01-04 1.7 1.7 1.68 1.69 -0.59% 221,119 37,359,656
2024-01-03 1.68 1.71 1.68 1.7 +1.19% 327,326 55,535,090
2024-01-02 1.68 1.7 1.67 1.68 0% 308,621 52,054,911

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

щХ┐щ╕┐щлШчзС 605008

2022-2023两年

ф╕ЬхЕ┤шпБхИ╕ 601198

2024年一季度

цШУцИРцЦ░шГ╜ 300080

近三个月

чзжх╖ЭцЬ║х║К 000837

2024年至今

цгош┐ЬшВбф╗╜ 300210

2022-2023两年

хоЙц│░чзСцКА 000969

2023年全年

ф╣ЭхП╖хЕмхП╕-WD 689009

近期数据

хРЫчж╛шВбф╗╜ 603617

近半年

цШечзЛшИкчй║ 601021

近半年

ф╕ЬцЦ╣ш┤вхпМ 300059

近三个月

热门概念板块

军工

ф╕нчЫ┤шВбф╗╜ (600038)

近期数据
区块链

цЛЫхХЖщУ╢шбМ (600036)

2022-2023两年
半导体
储能电池
元宇宙

ч┤лхЕЙшВбф╗╜ (000938)

近期数据
AI人工智能
数字经济

хоЭф┐бш╜пф╗╢ (600845)

2023年全年
生物医药

цБТчСЮхМ╗шНп (600276)

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