хЯОхПСчОпхвГ(000885)2024.01.01至今历史数据分析 - 股票投资工具集

选择日期范围

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

13.22

0% 0

13.36

开盘价

13.36

最高价

13.13

最低价

31,271

成交量

数据更新至: 2025-03-25

技术指标

13.16

MA5 (5日均线)

13.12

MA10 (10日均线)

12.84

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:

2025Q4 2025Q3 2025Q2 2025Q1 2024Q4 2024Q3 2024Q2 2024Q1

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	13.36	13.36	13.13	13.22	0%	31,271	41,350,557
2025-03-24	13.15	13.32	13.07	13.22	+0.61%	61,069	80,490,995
2025-03-21	13.02	13.37	13.02	13.14	+0.38%	45,660	60,127,562
2025-03-20	13.11	13.2	13.01	13.09	-0.46%	29,691	38,893,969
2025-03-19	13.18	13.21	13.11	13.15	-0.75%	34,297	45,113,823
2025-03-18	13.18	13.33	13.07	13.25	+0.61%	49,725	65,919,411
2025-03-17	13.02	13.44	13.01	13.17	+1.15%	72,759	95,854,307
2025-03-14	13.04	13.13	12.94	13.02	-0.38%	53,605	69,756,972
2025-03-13	12.88	13.16	12.84	13.07	+1.32%	70,933	92,257,496
2025-03-12	12.68	12.96	12.64	12.9	+1.74%	61,548	78,926,613
2025-03-11	12.46	12.72	12.3	12.68	+1.12%	55,951	70,297,768
2025-03-10	12.56	12.62	12.48	12.54	-0.56%	37,194	46,649,074
2025-03-07	12.45	12.62	12.37	12.61	+1.12%	48,938	61,295,335
2025-03-06	12.38	12.51	12.33	12.47	+0.81%	40,755	50,715,253
2025-03-05	12.53	12.54	12.27	12.37	-0.96%	42,608	52,542,686
2025-03-04	12.54	12.62	12.44	12.49	-0.48%	36,528	45,785,454
2025-03-03	12.44	12.6	12.38	12.55	+1.29%	50,591	63,177,048
2025-02-28	12.76	12.79	12.34	12.39	-2.98%	64,776	81,067,037
2025-02-27	12.71	12.98	12.6	12.77	+0.63%	62,064	79,266,564
2025-02-26	12.33	12.71	12.33	12.69	+2.67%	65,843	82,921,530
2025-02-25	12.46	12.47	12.28	12.36	-0.96%	37,653	46,626,703
2025-02-24	12.21	12.51	12.18	12.48	+2.21%	66,782	82,819,705
2025-02-21	12.19	12.23	12.1	12.21	+0.16%	36,093	43,911,631
2025-02-20	12.27	12.32	12.11	12.19	-0.89%	45,966	56,088,535
2025-02-19	12.26	12.36	12.21	12.3	+0.24%	39,035	47,980,581
2025-02-18	12.41	12.42	12.2	12.27	-0.89%	41,260	50,845,186
2025-02-17	12.32	12.41	12.2	12.38	+0.57%	49,008	60,316,934
2025-02-14	12.45	12.47	12.28	12.31	-1.28%	42,996	53,091,456
2025-02-13	12.59	12.59	12.42	12.47	-0.56%	38,841	48,536,139
2025-02-12	12.51	12.62	12.4	12.54	-0.16%	38,189	47,764,774
2025-02-11	12.55	12.58	12.4	12.56	0%	37,367	46,664,143
2025-02-10	12.57	12.65	12.51	12.56	-0.16%	51,603	64,921,095
2025-02-07	12.43	12.62	12.37	12.58	+0.96%	48,523	60,747,797
2025-02-06	12.31	12.46	12.25	12.46	+1.22%	41,190	50,905,906
2025-02-05	12.82	12.83	12.27	12.31	-4.05%	84,115	104,778,518
2025-01-27	12.71	13.05	12.69	12.83	+1.1%	46,147	59,556,658
2025-01-24	12.48	12.69	12.45	12.69	+1.52%	37,144	46,725,910
2025-01-23	12.48	12.63	12.48	12.5	+0.89%	30,533	38,311,778
2025-01-22	12.46	12.53	12.33	12.39	-0.88%	27,849	34,530,791
2025-01-21	12.64	12.68	12.45	12.5	-1.03%	25,112	31,434,188
2025-01-20	12.58	12.73	12.54	12.63	+0.4%	29,076	36,780,148
2025-01-17	12.48	12.62	12.43	12.58	+0.32%	22,881	28,687,625
2025-01-16	12.55	12.73	12.48	12.54	0%	35,145	44,349,904
2025-01-15	12.45	12.58	12.41	12.54	+0.72%	29,510	36,856,595
2025-01-14	12.12	12.48	12.08	12.45	+2.64%	40,994	50,529,722
2025-01-13	12.1	12.17	11.99	12.13	-0.16%	30,581	36,915,470
2025-01-10	12.31	12.37	12.13	12.15	-1.54%	30,053	36,864,674
2025-01-09	12.31	12.43	12.22	12.34	-0.4%	30,389	37,502,345
2025-01-08	12.4	12.48	12.16	12.39	-0.72%	48,944	60,358,324
2025-01-07	12.63	12.67	12.37	12.48	-1.27%	53,962	67,332,847
2025-01-06	12.5	12.73	12.39	12.64	+0.64%	47,218	59,403,401
2025-01-03	12.76	13.01	12.5	12.56	-1.49%	54,419	69,350,192
2025-01-02	13.11	13.25	12.62	12.75	-2.75%	60,206	77,936,360
2024-12-31	13.36	13.47	13.11	13.11	-1.94%	30,708	40,806,846
2024-12-30	13.4	13.43	13.25	13.37	-0.22%	36,234	48,387,124
2024-12-27	13.21	13.42	13.17	13.4	+1.36%	37,046	49,372,381
2024-12-26	13.25	13.37	13.2	13.22	-0.6%	34,005	45,106,282
2024-12-25	13.26	13.35	13.05	13.3	+0.61%	41,750	55,153,225
2024-12-24	12.95	13.23	12.95	13.22	+1.93%	42,528	55,926,802
2024-12-23	13.11	13.25	12.93	12.97	-1.07%	49,899	65,349,164
2024-12-20	13.01	13.33	13.01	13.11	+0.08%	45,382	59,839,547
2024-12-19	13.23	13.24	12.94	13.1	-1.43%	73,698	96,238,765
2024-12-18	13.44	13.56	13.27	13.29	-0.6%	54,593	73,304,447
2024-12-17	13.71	13.79	13.32	13.37	-2.9%	75,516	102,017,706
2024-12-16	13.69	13.94	13.69	13.77	+0.66%	52,109	71,941,128
2024-12-13	13.94	14.05	13.67	13.68	-1.87%	66,258	91,776,601
2024-12-12	13.82	13.98	13.67	13.94	+1.38%	61,048	84,615,884
2024-12-11	13.68	13.83	13.68	13.75	+0.51%	42,156	58,012,768
2024-12-10	14.03	14.07	13.66	13.68	-0.07%	71,323	98,793,402
2024-12-09	13.83	13.91	13.58	13.69	-0.65%	46,948	64,583,026
2024-12-06	13.66	13.82	13.62	13.78	+1.1%	43,848	60,169,208
2024-12-05	13.67	13.75	13.59	13.63	-0.66%	33,213	45,354,896
2024-12-04	13.8	13.92	13.64	13.72	-1.01%	42,639	58,704,890
2024-12-03	13.65	13.98	13.49	13.86	+1.17%	73,703	101,380,374
2024-12-02	13.54	13.84	13.47	13.7	+1.26%	77,231	105,343,415
2024-11-29	13.47	13.64	13.35	13.53	+0.37%	62,667	84,686,355
2024-11-28	13.58	13.63	13.39	13.48	-0.81%	48,502	65,474,842
2024-11-27	13.31	13.6	13.1	13.59	+1.57%	67,586	90,172,864
2024-11-26	13.38	13.58	13.31	13.38	0%	52,458	70,517,909
2024-11-25	13.66	13.73	13.2	13.38	-1.62%	85,396	114,624,151
2024-11-22	14.51	14.55	13.47	13.6	-7.29%	157,499	219,600,818
2024-11-21	14.07	14.78	14.07	14.67	+4.56%	144,527	209,767,674
2024-11-20	14.11	14.11	13.91	14.03	-0.85%	67,240	94,176,884
2024-11-19	13.87	14.2	13.72	14.15	+2.76%	96,657	135,437,753
2024-11-18	13.68	14.15	13.6	13.77	+1.4%	97,549	135,434,480
2024-11-15	13.44	13.93	13.4	13.58	+0.52%	92,077	126,239,103
2024-11-14	13.98	14.02	13.46	13.51	-2.88%	66,281	90,933,759
2024-11-13	13.86	14.09	13.7	13.91	-0.36%	54,189	75,254,942
2024-11-12	14.02	14.23	13.82	13.96	-0.64%	84,191	118,102,387
2024-11-11	14.1	14.37	13.88	14.05	-0.43%	104,427	146,802,597
2024-11-08	14.13	14.65	13.86	14.11	+0.28%	133,030	188,236,389
2024-11-07	13.15	14.17	13.09	14.07	+6.43%	157,077	215,136,121
2024-11-06	13.31	13.31	13.07	13.22	-0.08%	76,685	101,126,384
2024-11-05	13.13	13.25	13.07	13.23	+0.76%	102,935	135,678,510
2024-11-04	13.02	13.23	13.02	13.13	+0.38%	75,554	99,096,825
2024-11-01	13.3	13.46	12.98	13.08	-2.82%	124,771	164,130,743
2024-10-31	13.27	13.75	13.12	13.46	+2.05%	241,471	325,352,608
2024-10-30	12.76	13.5	12.76	13.19	+7.5%	328,876	436,223,646
2024-10-29	12.53	12.53	12.13	12.27	-2.23%	76,653	94,221,893
2024-10-28	12.31	12.57	12.19	12.55	+1.95%	74,860	93,096,438
2024-10-25	12.31	12.38	12.26	12.31	+0.24%	56,916	70,054,346
2024-10-24	12.33	12.37	12.18	12.28	-0.65%	32,880	40,297,244
2024-10-23	12.25	12.47	12.11	12.36	+0.98%	62,831	77,299,372
2024-10-22	12.09	12.29	11.89	12.24	+1.66%	77,771	93,953,225
2024-10-21	12.14	12.21	11.95	12.04	-1.07%	71,310	85,811,002
2024-10-18	12.06	12.37	11.72	12.17	+1.33%	76,822	92,366,072
2024-10-17	12.45	12.53	12	12.01	-3.46%	60,940	74,276,388
2024-10-16	12.2	12.54	12.13	12.44	+1.72%	44,577	55,314,574
2024-10-15	12.59	12.59	12.22	12.23	-3.01%	46,026	56,975,377
2024-10-14	12.56	12.68	12.32	12.61	+4.04%	62,273	78,052,925
2024-10-11	12.47	12.56	12.02	12.12	-2.02%	54,930	67,581,136
2024-10-10	12.2	12.62	12.13	12.37	+2.06%	62,471	77,608,195
2024-10-09	13	13	12.07	12.12	-8.18%	103,175	128,737,857
2024-10-08	13.86	13.88	12.78	13.2	+4.35%	156,196	206,985,864
2024-09-30	12.15	12.87	12.08	12.65	+6.12%	127,171	158,489,542
2024-09-27	11.74	11.98	11.55	11.92	+3.38%	57,422	67,523,322
2024-09-26	11.15	11.54	11.06	11.53	+3.87%	35,318	39,840,108
2024-09-25	11.08	11.32	11.06	11.1	+0.54%	37,786	42,339,155
2024-09-24	10.62	11.04	10.62	11.04	+3.95%	44,648	48,719,551
2024-09-23	10.6	10.67	10.54	10.62	-0.09%	16,013	16,981,167
2024-09-20	10.8	10.82	10.58	10.63	-1.57%	19,723	21,040,172
2024-09-19	10.87	11	10.75	10.8	0%	22,510	24,420,342
2024-09-18	10.84	10.86	10.66	10.8	-0.55%	14,145	15,211,173
2024-09-13	10.69	10.95	10.64	10.86	+1.88%	28,563	30,939,464
2024-09-12	10.53	10.73	10.47	10.66	+1.23%	27,546	29,288,392
2024-09-11	10.41	10.57	10.38	10.53	+0.67%	17,035	17,878,699
2024-09-10	10.57	10.59	10.31	10.46	-1.04%	19,086	19,891,935
2024-09-09	10.49	10.6	10.43	10.57	+0.86%	22,749	23,913,741
2024-09-06	10.56	10.6	10.48	10.48	-0.95%	13,126	13,824,068
2024-09-05	10.55	10.61	10.47	10.58	+0.28%	19,563	20,610,110
2024-09-04	10.65	10.77	10.51	10.55	-1.86%	24,070	25,582,121
2024-09-03	10.71	10.83	10.66	10.75	-0.09%	23,552	25,306,489
2024-09-02	10.96	11.03	10.67	10.76	-2.36%	26,836	29,083,216
2024-08-30	11.03	11.23	10.95	11.02	-0.27%	33,014	36,686,675
2024-08-29	10.91	11.09	10.9	11.05	+0.91%	20,248	22,275,148
2024-08-28	11.07	11.16	10.93	10.95	-1.62%	23,899	26,378,366
2024-08-27	11.2	11.2	11.03	11.13	+0.09%	19,369	21,527,314
2024-08-26	11.18	11.29	11.04	11.12	-1.16%	20,756	23,104,810
2024-08-23	10.87	11.3	10.87	11.25	+2.93%	44,083	48,740,776
2024-08-22	11.22	11.29	10.9	10.93	-4.71%	62,987	69,675,547
2024-08-21	11.66	11.68	11.4	11.47	-1.88%	22,769	26,194,491
2024-08-20	11.82	11.82	11.61	11.69	-1.02%	23,305	27,209,033
2024-08-19	11.61	11.83	11.57	11.81	+1.55%	23,683	27,798,990
2024-08-16	11.75	11.81	11.56	11.63	-0.94%	25,886	30,203,282
2024-08-15	11.84	11.89	11.7	11.74	-0.59%	28,106	33,080,957
2024-08-14	11.86	11.96	11.77	11.81	-0.42%	30,384	36,073,467
2024-08-13	11.47	11.94	11.44	11.86	+2.95%	49,476	58,256,054
2024-08-12	11.5	11.63	11.43	11.52	+1.05%	20,748	23,899,197
2024-08-09	11.46	11.62	11.4	11.4	-0.52%	17,151	19,753,094
2024-08-08	11.36	11.49	11.26	11.46	+0.88%	18,617	21,206,289
2024-08-07	11.36	11.48	11.29	11.36	-0.96%	18,672	21,221,390
2024-08-06	11.45	11.54	11.36	11.47	+0.61%	16,797	19,212,002
2024-08-05	11.49	11.72	11.39	11.4	-1.47%	21,780	25,166,372
2024-08-02	11.82	11.82	11.55	11.57	-2.12%	28,461	33,177,379
2024-08-01	11.8	11.89	11.71	11.82	0%	19,979	23,593,323
2024-07-31	11.67	11.84	11.55	11.82	+1.55%	33,365	39,289,354
2024-07-30	11.45	11.65	11.4	11.64	+1.57%	25,373	29,290,699
2024-07-29	11.44	11.55	11.29	11.46	+0.61%	14,943	17,050,584
2024-07-26	11.44	11.53	11.36	11.39	-0.09%	13,076	14,965,299
2024-07-25	11.25	11.45	11.23	11.4	+0.88%	12,551	14,277,782
2024-07-24	11.3	11.45	11.24	11.3	0%	19,804	22,437,112
2024-07-23	11.41	11.58	11.3	11.3	-0.88%	15,639	17,919,928
2024-07-22	11.53	11.53	11.33	11.4	-1.21%	21,001	23,946,657
2024-07-19	11.54	11.61	11.39	11.54	-0.52%	18,371	21,151,494
2024-07-18	11.48	11.63	11.37	11.6	+0.17%	18,641	21,457,224
2024-07-17	11.69	11.72	11.49	11.58	-0.69%	22,650	26,175,102
2024-07-16	11.85	11.88	11.59	11.66	-1.6%	25,052	29,283,200
2024-07-15	11.92	11.92	11.74	11.85	-0.75%	20,121	23,744,262
2024-07-12	11.75	11.97	11.72	11.94	+1.19%	23,700	28,208,399
2024-07-11	11.85	11.93	11.76	11.8	-1.09%	28,521	33,700,057
2024-07-10	12.08	12.17	11.85	11.93	-1.57%	33,763	40,486,273
2024-07-09	11.91	12.15	11.76	12.12	+1.42%	33,548	40,246,763
2024-07-08	12.15	12.22	11.94	11.95	-2.45%	32,016	38,657,393
2024-07-05	12.03	12.25	12.02	12.25	+1.24%	32,789	39,744,888
2024-07-04	12.2	12.37	12	12.1	-1.22%	37,396	45,492,848
2024-07-03	12.31	12.48	12.21	12.25	-1.13%	43,430	53,588,608
2024-07-02	12.18	12.45	12.12	12.39	+1.72%	46,224	56,771,503
2024-07-01	12.11	12.22	11.99	12.18	+0.08%	45,562	55,179,428
2024-06-28	11.71	12.27	11.69	12.17	+3.66%	75,543	90,317,514
2024-06-27	11.46	11.82	11.43	11.74	+2.09%	69,349	80,766,930
2024-06-26	11.41	11.54	11.27	11.5	+1.23%	34,617	39,487,239
2024-06-25	11.07	11.39	11.05	11.36	+2.71%	39,453	44,520,413
2024-06-24	11.35	11.39	10.98	11.06	-2.98%	44,355	49,343,991
2024-06-21	11.03	11.42	11.03	11.4	+2.89%	38,842	43,973,076
2024-06-20	11.3	11.32	11.04	11.08	-1.86%	30,815	34,349,503
2024-06-19	11.39	11.45	11.27	11.29	-1.05%	26,881	30,467,648
2024-06-18	11.28	11.44	11.28	11.41	+0.88%	28,922	32,913,247
2024-06-17	11.27	11.41	11.19	11.31	+0.09%	29,888	33,855,879
2024-06-14	11.32	11.38	11.21	11.3	0%	29,752	33,667,484
2024-06-13	11.48	11.5	11.27	11.3	-1.57%	35,747	40,487,288
2024-06-12	11.43	11.57	11.33	11.48	-0.69%	40,973	46,952,554
2024-06-11	11.68	11.7	11.37	11.56	-1.11%	39,619	45,615,673
2024-06-07	11.41	11.72	11.4	11.69	+2.54%	39,816	46,087,367
2024-06-06	11.7	11.76	11.3	11.4	-2.48%	51,371	59,021,083
2024-06-05	11.86	11.93	11.69	11.69	-1.76%	54,067	63,831,554
2024-06-04	11.78	11.92	11.63	11.9	+0.51%	57,845	68,026,205
2024-06-03	12.11	12.13	11.76	11.84	-2.47%	63,504	75,507,098
2024-05-31	12.35	12.41	12.12	12.14	-1.78%	40,240	49,205,936
2024-05-30	12.36	12.48	12.3	12.36	-0.24%	28,644	35,485,207
2024-05-29	12.28	12.44	12.24	12.39	+0.49%	26,371	32,635,310
2024-05-28	12.53	12.56	12.27	12.33	-1.44%	33,503	41,517,934
2024-05-27	12.36	12.53	12.29	12.51	+1.13%	45,010	55,859,905
2024-05-24	12.29	12.52	12.25	12.37	+0.32%	47,565	58,978,853
2024-05-23	12.75	12.8	12.26	12.33	-3.52%	59,014	73,299,441
2024-05-22	12.67	12.86	12.67	12.78	+0.47%	41,043	52,377,545
2024-05-21	12.94	13.05	12.67	12.72	-2.15%	72,789	93,402,546
2024-05-20	12.64	13.14	12.46	13	+4.08%	133,168	170,815,655
2024-05-17	12.53	12.61	12.24	12.49	+0.81%	44,391	54,999,227
2024-05-16	12.46	12.72	12.38	12.39	-0.48%	39,236	49,192,192
2024-05-15	12.67	12.76	12.45	12.45	-1.97%	38,491	48,253,607
2024-05-14	12.71	12.84	12.62	12.7	-0.39%	47,843	60,896,246
2024-05-13	12.43	12.89	12.37	12.75	+2.41%	79,050	99,927,872
2024-05-10	12.91	12.92	12.37	12.45	-3.86%	97,312	122,042,218
2024-05-09	12.92	13.23	12.86	12.95	+0.08%	89,654	117,071,092
2024-05-08	13.13	13.23	12.93	12.94	-1.45%	64,514	84,532,069
2024-05-07	12.99	13.2	12.92	13.13	+0.54%	72,123	94,134,444
2024-05-06	12.38	13.08	12.29	13.06	+6.09%	126,175	160,683,150
2024-04-30	12.3	12.45	12.16	12.31	+0.74%	113,470	139,451,524
2024-04-29	11.82	12.26	11.72	12.22	-3.32%	172,373	206,851,702
2024-04-26	13.01	13.11	12.16	12.64	-3.66%	144,042	180,677,865
2024-04-25	13.15	13.3	13.08	13.12	-0.15%	45,041	59,392,408
2024-04-24	12.88	13.14	12.88	13.14	+1.86%	55,452	72,239,374
2024-04-23	13.21	13.27	12.9	12.9	-2.2%	64,100	83,556,233
2024-04-22	13.31	13.55	13.19	13.19	-0.9%	79,625	106,371,326
2024-04-19	13.12	13.42	13.08	13.31	+1.22%	68,424	90,693,891
2024-04-18	13.2	13.54	13.13	13.15	-1.2%	96,855	128,908,778
2024-04-17	12.93	13.31	12.83	13.31	+4.31%	93,893	123,041,029
2024-04-16	13.32	13.35	12.71	12.76	-4.71%	119,884	155,485,349
2024-04-15	13.18	13.43	12.72	13.39	+2.29%	121,914	161,300,920
2024-04-12	13.01	13.21	12.92	13.09	+0.31%	79,575	104,020,373
2024-04-11	12.63	13.08	12.52	13.05	+2.84%	96,042	124,029,377
2024-04-10	12.85	13.01	12.6	12.69	-1.55%	71,904	92,039,163
2024-04-09	12.7	13.03	12.61	12.89	+1.18%	75,131	96,556,205
2024-04-08	12.67	13.05	12.6	12.74	+0.24%	99,802	128,186,321
2024-04-03	12.65	12.72	12.45	12.71	+0.24%	68,762	86,626,449
2024-04-02	12.88	12.91	12.61	12.68	-1.71%	66,141	84,101,579
2024-04-01	12.56	12.91	12.55	12.9	+2.79%	79,368	101,491,375
2024-03-29	12.33	12.65	12.32	12.55	+1.87%	84,053	105,106,136
2024-03-28	12.3	12.43	12.22	12.32	+0.24%	73,574	90,629,468
2024-03-27	12.55	12.72	12.28	12.29	-2.38%	74,582	93,380,298
2024-03-26	12.52	12.65	12.44	12.59	+0.24%	59,944	75,168,293
2024-03-25	12.45	12.81	12.41	12.56	+0.48%	81,470	103,280,931
2024-03-22	12.72	12.73	12.42	12.5	-2.5%	91,387	114,452,400
2024-03-21	12.8	12.94	12.68	12.82	-0.08%	76,291	97,622,763
2024-03-20	12.85	12.98	12.67	12.83	-0.47%	102,104	130,688,232
2024-03-19	13.16	13.18	12.88	12.89	-2.35%	122,751	159,450,271
2024-03-18	13.22	13.66	13.17	13.2	-0.08%	196,630	262,621,248
2024-03-15	13.36	13.6	12.91	13.21	+0.53%	256,242	338,945,486
2024-03-14	12.33	13.54	12.27	13.14	+6.74%	347,078	462,955,133
2024-03-13	12.59	12.6	12.25	12.31	-2.76%	120,900	149,425,935
2024-03-12	12.71	13.15	12.33	12.66	+0.48%	188,928	239,484,477
2024-03-11	12.25	12.74	12.15	12.6	+5.09%	177,128	220,291,907
2024-03-08	11.72	12.01	11.67	11.99	+2.22%	72,541	86,213,507
2024-03-07	11.75	11.89	11.7	11.73	-0.09%	40,734	47,960,952
2024-03-06	11.67	11.93	11.67	11.74	+0.69%	54,234	63,840,448
2024-03-05	11.69	11.71	11.54	11.66	-0.43%	53,288	61,970,994
2024-03-04	11.82	11.82	11.61	11.71	-0.85%	44,163	51,650,793
2024-03-01	11.84	11.88	11.66	11.81	+0.08%	48,634	57,135,391
2024-02-29	11.41	11.86	11.37	11.8	+2.88%	73,121	85,439,584
2024-02-28	11.82	11.94	11.47	11.47	-2.8%	76,146	89,137,514
2024-02-27	11.45	11.87	11.4	11.8	+2.7%	68,533	80,336,472
2024-02-26	11.66	11.67	11.42	11.49	-1.79%	62,650	72,207,097
2024-02-23	11.46	11.72	11.3	11.7	+2.09%	77,407	89,173,053
2024-02-22	11.32	11.47	11.22	11.46	+0.88%	51,082	57,992,801
2024-02-21	11.17	11.63	11.15	11.36	+1.52%	92,291	105,320,659
2024-02-20	11.23	11.24	11.07	11.19	-0.44%	59,590	66,585,058
2024-02-19	11.28	11.35	11.13	11.24	+0.63%	73,340	82,274,192
2024-02-08	11.1	11.42	11.06	11.17	+0.99%	98,240	110,809,837
2024-02-07	10.77	11.13	10.71	11.06	+2.69%	98,036	107,702,400
2024-02-06	10.01	11.04	9.97	10.77	+5.9%	115,943	121,462,293
2024-02-05	10.14	10.42	9.49	10.17	-0.97%	133,440	132,638,757
2024-02-02	10.72	10.84	9.93	10.27	-4.38%	98,878	102,616,661
2024-02-01	10.91	10.96	10.55	10.74	-2.19%	56,901	61,280,143
2024-01-31	11.28	11.38	10.86	10.98	-3.26%	71,916	80,069,978
2024-01-30	11.41	11.54	11.29	11.35	-0.44%	54,845	62,622,697
2024-01-29	11.49	11.64	11.38	11.4	-1.13%	54,902	63,145,454
2024-01-26	11.55	11.64	11.45	11.53	0%	47,450	54,796,075
2024-01-25	11.32	11.54	11.26	11.53	+1.86%	80,519	92,348,957
2024-01-24	10.9	11.36	10.9	11.32	+3.66%	86,359	96,055,249
2024-01-23	10.35	11.07	10.23	10.92	+5%	84,391	89,592,998
2024-01-22	10.88	10.92	10.31	10.4	-3.97%	66,853	71,232,992
2024-01-19	10.85	10.98	10.76	10.83	-0.46%	46,885	51,065,301
2024-01-18	11.03	11.11	10.57	10.88	-2.07%	80,685	87,041,023
2024-01-17	11.35	11.44	11.1	11.11	-2.29%	43,120	48,651,858
2024-01-16	11.5	11.51	11.22	11.37	-0.61%	56,856	64,550,979
2024-01-15	11.49	11.53	11.37	11.44	-0.61%	55,370	63,365,439
2024-01-12	11.62	11.82	11.49	11.51	+1.86%	130,444	152,052,394
2024-01-11	11.31	11.38	11.25	11.3	+0.09%	46,849	52,998,893
2024-01-10	11.48	11.49	11.29	11.29	-1.74%	43,970	50,045,493
2024-01-09	11.38	11.49	11.3	11.49	+1.59%	49,574	56,518,376
2024-01-08	11.38	11.55	11.3	11.31	-0.88%	43,450	49,613,227
2024-01-05	11.45	11.62	11.39	11.41	-0.78%	53,101	60,891,903
2024-01-04	11.52	11.56	11.38	11.5	+0.09%	32,145	36,853,997
2024-01-03	11.49	11.5	11.35	11.49	+0.26%	39,251	44,816,866
2024-01-02	11.34	11.58	11.29	11.46	+1.06%	55,145	63,329,246

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

ч┐ах╛ошВбф╗╜ 603123

2024年一季度

STф║мшУЭ 000711

近三个月

шпЪчЫКщАЪ 300430

2024年至今

щ║жш┐кчзСцКА 603990

2023年全年

хРЙцЮЧхМЦч║д 000420

2024年至今

хМЧф║мщУ╢шбМ 601169

近半年

цЯ│ х╖е 000528

2023年全年

ч┐▒цН╖чзСцКА-U 688220

2024年一季度

хМЧф║мцЦЗхМЦ 000802

2023年全年

шП▓ц▓Гц│░ 688371

2023年全年

热门概念板块

хРМшК▒щб║ (300033)

ш┐ИчСЮхМ╗чЦЧ (300760)

2022-2023两年

цЩ║щгЮчФЯчЙй (300122)

ф╕нхЫ╜ш╜пф╗╢ (600536)

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