щЮНщТвшВбф╗╜ 000898

数据更新至:

广告

选择日期范围

重置

股票概览

2.4
-2.04% -0.05
2.45
开盘价
2.48
最高价
2.4
最低价
376,823
成交量
数据更新至: 2024-12-31

技术指标

2.45
MA5 (5日均线)
2.48
MA10 (10日均线)
2.55
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:

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
2024-12-31 2.45 2.48 2.4 2.4 -2.04% 376,823 91,713,338
2024-12-30 2.48 2.49 2.42 2.45 -1.21% 367,334 89,706,060
2024-12-27 2.45 2.51 2.44 2.48 +1.64% 381,588 94,974,830
2024-12-26 2.46 2.48 2.43 2.44 -0.81% 239,959 58,660,216
2024-12-25 2.5 2.51 2.43 2.46 -1.2% 283,053 69,482,815
2024-12-24 2.46 2.51 2.43 2.49 +1.63% 409,529 101,360,206
2024-12-23 2.5 2.54 2.43 2.45 -1.21% 452,518 111,859,733
2024-12-20 2.56 2.56 2.48 2.48 -3.5% 500,155 125,117,662
2024-12-19 2.54 2.57 2.51 2.57 0% 342,465 87,072,994
2024-12-18 2.6 2.64 2.55 2.57 +1.18% 465,251 120,413,566
2024-12-17 2.58 2.61 2.52 2.54 -1.17% 344,036 87,610,334
2024-12-16 2.6 2.62 2.55 2.57 -0.77% 354,282 91,296,196
2024-12-13 2.67 2.68 2.58 2.59 -3.36% 568,159 148,711,572
2024-12-12 2.74 2.75 2.67 2.68 -2.19% 500,157 134,487,563
2024-12-11 2.61 2.75 2.61 2.74 +4.18% 864,727 234,887,116
2024-12-10 2.71 2.73 2.61 2.63 -0.75% 650,915 173,521,696
2024-12-09 2.67 2.77 2.63 2.65 -0.75% 666,811 179,609,417
2024-12-06 2.65 2.71 2.63 2.67 +0.38% 701,014 187,582,358
2024-12-05 2.56 2.66 2.56 2.66 +3.5% 801,014 209,987,083
2024-12-04 2.53 2.61 2.51 2.57 +0.78% 702,304 180,637,726
2024-12-03 2.52 2.55 2.48 2.55 +1.19% 446,275 112,351,094
2024-12-02 2.42 2.55 2.42 2.52 +4.13% 692,165 172,514,707
2024-11-29 2.41 2.44 2.37 2.42 +0.83% 405,210 97,666,015
2024-11-28 2.37 2.43 2.36 2.4 +0.84% 408,414 97,796,590
2024-11-27 2.36 2.38 2.3 2.38 +0.85% 415,927 97,212,666
2024-11-26 2.38 2.4 2.35 2.36 -0.84% 338,663 80,562,562
2024-11-25 2.37 2.41 2.35 2.38 +0.42% 366,865 87,196,815
2024-11-22 2.45 2.47 2.36 2.37 -3.27% 447,894 108,403,300
2024-11-21 2.46 2.47 2.43 2.45 -0.41% 336,544 82,322,289
2024-11-20 2.44 2.46 2.41 2.46 +0.82% 491,561 120,087,513
2024-11-19 2.46 2.47 2.38 2.44 -1.21% 679,300 164,756,684
2024-11-18 2.4 2.55 2.4 2.47 +4.66% 1,093,768 274,073,371
2024-11-15 2.39 2.42 2.36 2.36 -2.07% 411,314 98,214,149
2024-11-14 2.47 2.48 2.4 2.41 -2.43% 462,691 112,383,737
2024-11-13 2.46 2.51 2.43 2.47 0% 373,436 92,143,811
2024-11-12 2.52 2.54 2.45 2.47 -1.98% 576,860 144,083,478
2024-11-11 2.56 2.58 2.48 2.52 -1.95% 634,996 159,623,053
2024-11-08 2.63 2.66 2.55 2.57 -1.91% 646,787 167,774,464
2024-11-07 2.53 2.64 2.5 2.62 +3.15% 638,009 165,407,787
2024-11-06 2.51 2.57 2.47 2.54 +1.2% 779,603 196,903,266
2024-11-05 2.43 2.52 2.42 2.51 +2.87% 741,486 185,276,454
2024-11-04 2.5 2.51 2.4 2.44 -2.01% 599,345 145,487,876
2024-11-01 2.46 2.52 2.44 2.49 +1.22% 818,920 203,681,102
2024-10-31 2.41 2.47 2.39 2.46 +1.23% 593,161 145,079,574
2024-10-30 2.4 2.47 2.4 2.43 0% 490,574 119,450,995
2024-10-29 2.54 2.54 2.42 2.43 -4.33% 806,003 198,176,421
2024-10-28 2.37 2.54 2.37 2.54 +7.63% 1,100,821 273,686,914
2024-10-25 2.34 2.37 2.33 2.36 +1.29% 371,726 87,444,800
2024-10-24 2.35 2.36 2.31 2.33 -1.27% 326,851 76,075,789
2024-10-23 2.33 2.38 2.31 2.36 +1.29% 502,670 118,644,673
2024-10-22 2.28 2.34 2.27 2.33 +1.75% 488,567 112,634,128
2024-10-21 2.34 2.35 2.27 2.29 -1.72% 466,977 107,120,671
2024-10-18 2.29 2.35 2.25 2.33 +1.75% 603,599 138,694,063
2024-10-17 2.35 2.37 2.29 2.29 -2.14% 481,521 111,895,565
2024-10-16 2.29 2.38 2.29 2.34 +1.3% 541,645 126,998,750
2024-10-15 2.35 2.37 2.3 2.31 -2.12% 487,473 113,980,744
2024-10-14 2.34 2.39 2.32 2.36 +1.72% 517,886 122,085,497
2024-10-11 2.38 2.42 2.3 2.32 -2.52% 577,952 136,389,388
2024-10-10 2.35 2.48 2.29 2.38 +1.71% 860,460 205,153,645
2024-10-09 2.5 2.5 2.33 2.34 -8.59% 1,055,924 254,728,735
2024-10-08 2.71 2.71 2.45 2.56 +4.07% 1,556,038 401,456,755
2024-09-30 2.34 2.46 2.33 2.46 +9.82% 1,397,708 335,466,730
2024-09-27 2.24 2.28 2.15 2.24 +1.82% 923,757 203,906,188
2024-09-26 2.04 2.2 2.03 2.2 +6.8% 905,301 193,421,644
2024-09-25 2.03 2.13 2.03 2.06 +3% 814,124 169,804,494
2024-09-24 1.86 2.01 1.86 2 +7.53% 688,659 134,589,175
2024-09-23 1.85 1.87 1.83 1.86 +0.54% 227,260 41,960,354
2024-09-20 1.87 1.88 1.84 1.85 -1.6% 238,714 44,321,203
2024-09-19 1.81 1.89 1.8 1.88 +3.87% 461,130 85,396,768
2024-09-18 1.83 1.84 1.76 1.81 -1.63% 518,325 92,899,963
2024-09-13 1.83 1.86 1.82 1.84 +0.55% 495,559 90,915,629
2024-09-12 1.85 1.87 1.82 1.83 -1.08% 327,096 60,161,840
2024-09-11 1.9 1.9 1.84 1.85 -2.63% 323,939 60,560,015
2024-09-10 1.92 1.93 1.87 1.9 -1.04% 252,522 47,867,664
2024-09-09 1.94 1.94 1.91 1.92 -1.54% 212,299 40,817,430
2024-09-06 1.99 2 1.95 1.95 -2.01% 160,464 31,715,188
2024-09-05 1.99 2 1.98 1.99 0% 91,922 18,301,490
2024-09-04 2.01 2.02 1.98 1.99 -1% 163,607 32,646,636
2024-09-03 2.02 2.03 2 2.01 -0.5% 136,641 27,502,765
2024-09-02 2.03 2.05 2.01 2.02 -0.49% 218,771 44,415,978
2024-08-30 2.01 2.06 2 2.03 +1% 246,203 50,052,933
2024-08-29 2.02 2.03 2 2.01 -0.5% 123,815 24,945,624
2024-08-28 2.02 2.03 2.01 2.02 -0.49% 137,895 27,847,493
2024-08-27 2.06 2.07 2.01 2.03 -1.93% 159,244 32,373,757
2024-08-26 2.02 2.07 2.02 2.07 +1.97% 225,990 46,440,460
2024-08-23 2.03 2.04 2 2.03 -0.49% 201,800 40,742,171
2024-08-22 2.07 2.09 2.03 2.04 -1.45% 193,096 39,670,467
2024-08-21 2.08 2.09 2.07 2.07 -0.96% 128,281 26,639,652
2024-08-20 2.12 2.13 2.08 2.09 -1.42% 284,354 59,741,593
2024-08-19 2.12 2.14 2.11 2.12 0% 151,676 32,244,193
2024-08-16 2.15 2.18 2.12 2.12 -1.4% 237,004 50,772,913
2024-08-15 2.12 2.16 2.11 2.15 +1.42% 175,124 37,455,906
2024-08-14 2.14 2.15 2.12 2.12 -0.93% 154,693 33,022,098
2024-08-13 2.13 2.15 2.12 2.14 +0.47% 137,949 29,485,086
2024-08-12 2.15 2.16 2.12 2.13 -1.39% 181,956 38,865,653
2024-08-09 2.15 2.18 2.15 2.16 +0.47% 163,284 35,272,453
2024-08-08 2.12 2.16 2.12 2.15 +0.94% 252,978 54,253,465
2024-08-07 2.14 2.14 2.12 2.13 -0.47% 190,938 40,637,289
2024-08-06 2.13 2.15 2.11 2.14 +0.94% 208,589 44,436,211
2024-08-05 2.14 2.18 2.12 2.12 -1.4% 340,596 73,227,999
2024-08-02 2.16 2.19 2.14 2.15 -0.92% 227,700 49,354,438
2024-08-01 2.19 2.21 2.15 2.17 -0.46% 245,999 53,465,733
2024-07-31 2.13 2.19 2.12 2.18 +2.35% 280,566 60,738,612
2024-07-30 2.12 2.14 2.11 2.13 0% 162,861 34,616,876
2024-07-29 2.12 2.14 2.11 2.13 +0.47% 172,922 36,764,668
2024-07-26 2.11 2.13 2.11 2.12 +0.95% 108,253 22,942,342
2024-07-25 2.11 2.13 2.09 2.1 -0.94% 158,824 33,508,551
2024-07-24 2.12 2.13 2.1 2.12 0% 198,944 42,049,370
2024-07-23 2.14 2.16 2.12 2.12 -0.47% 136,042 29,135,290
2024-07-22 2.15 2.16 2.13 2.13 -0.93% 142,594 30,504,467
2024-07-19 2.16 2.17 2.14 2.15 -0.92% 182,859 39,338,220
2024-07-18 2.17 2.18 2.14 2.17 0% 190,685 41,121,288
2024-07-17 2.18 2.19 2.16 2.17 0% 115,923 25,162,915
2024-07-16 2.17 2.18 2.16 2.17 0% 85,709 18,623,407
2024-07-15 2.19 2.2 2.16 2.17 -0.46% 181,374 39,560,661
2024-07-12 2.16 2.25 2.16 2.18 +0.93% 231,700 50,990,700
2024-07-11 2.13 2.17 2.13 2.16 +1.89% 239,781 51,745,412
2024-07-10 2.13 2.15 2.12 2.12 -1.4% 160,660 34,256,587
2024-07-09 2.14 2.16 2.11 2.15 +0.47% 196,223 41,897,021
2024-07-08 2.18 2.19 2.13 2.14 -2.28% 183,560 39,492,468
2024-07-05 2.18 2.21 2.17 2.19 +0.46% 140,247 30,719,273
2024-07-04 2.22 2.23 2.17 2.18 -1.36% 185,559 40,635,577
2024-07-03 2.21 2.24 2.21 2.21 0% 173,070 38,421,136
2024-07-02 2.17 2.22 2.16 2.21 +1.84% 256,741 56,400,435
2024-07-01 2.12 2.18 2.12 2.17 +2.36% 257,149 55,482,413
2024-06-28 2.14 2.16 2.12 2.12 -0.93% 172,337 36,857,399
2024-06-27 2.15 2.17 2.14 2.14 -0.93% 165,858 35,672,926
2024-06-26 2.13 2.17 2.11 2.16 +1.41% 200,813 42,906,695
2024-06-25 2.12 2.16 2.12 2.13 +0.47% 224,408 47,913,075
2024-06-24 2.16 2.17 2.11 2.12 -2.3% 274,185 58,302,353
2024-06-21 2.16 2.19 2.15 2.17 0% 164,747 35,794,607
2024-06-20 2.2 2.21 2.16 2.17 -1.36% 267,782 58,437,485
2024-06-19 2.22 2.22 2.2 2.2 -0.9% 130,422 28,788,988
2024-06-18 2.2 2.23 2.19 2.22 +0.91% 151,135 33,476,447
2024-06-17 2.23 2.23 2.19 2.2 -1.35% 224,513 49,472,299
2024-06-14 2.19 2.25 2.18 2.23 +1.83% 370,851 82,227,142
2024-06-13 2.21 2.22 2.18 2.19 -0.9% 255,295 55,894,340
2024-06-12 2.19 2.22 2.18 2.21 +0.91% 211,988 46,636,041
2024-06-11 2.25 2.25 2.19 2.19 -2.67% 280,234 61,842,698
2024-06-07 2.2 2.25 2.19 2.25 +2.74% 283,273 63,008,342
2024-06-06 2.22 2.24 2.18 2.19 -1.35% 318,624 70,166,769
2024-06-05 2.25 2.27 2.21 2.22 -1.77% 274,919 61,628,971
2024-06-04 2.26 2.27 2.23 2.26 0% 267,019 60,166,418
2024-06-03 2.3 2.3 2.23 2.26 -1.31% 399,228 90,148,975
2024-05-31 2.3 2.32 2.29 2.29 -0.43% 193,674 44,560,046
2024-05-30 2.32 2.36 2.3 2.3 -0.43% 398,952 93,018,692
2024-05-29 2.31 2.34 2.29 2.31 0% 251,481 58,177,990
2024-05-28 2.32 2.34 2.3 2.31 -0.43% 287,315 66,684,569
2024-05-27 2.31 2.33 2.29 2.32 +0.87% 205,852 47,518,707
2024-05-24 2.31 2.34 2.3 2.3 -0.86% 288,272 66,775,882
2024-05-23 2.38 2.38 2.31 2.32 -2.93% 498,744 116,495,288
2024-05-22 2.37 2.4 2.36 2.39 +0.84% 264,300 63,016,531
2024-05-21 2.39 2.39 2.35 2.37 -0.84% 283,893 67,226,486
2024-05-20 2.4 2.43 2.39 2.39 -0.42% 321,234 77,229,663
2024-05-17 2.38 2.4 2.35 2.4 +1.69% 394,935 94,018,314
2024-05-16 2.33 2.4 2.33 2.36 +1.72% 507,255 119,902,876
2024-05-15 2.32 2.35 2.31 2.32 0% 234,026 54,435,637
2024-05-14 2.36 2.38 2.31 2.32 -2.11% 543,065 126,976,991
2024-05-13 2.38 2.39 2.35 2.37 -0.84% 278,835 66,105,268
2024-05-10 2.37 2.4 2.35 2.39 +0.84% 322,539 76,616,083
2024-05-09 2.35 2.4 2.34 2.37 +0.85% 360,751 85,821,651
2024-05-08 2.39 2.4 2.35 2.35 -2.08% 417,879 98,800,480
2024-05-07 2.43 2.44 2.38 2.4 -1.23% 450,320 108,096,623
2024-05-06 2.43 2.45 2.42 2.43 +0.83% 353,533 85,968,325
2024-04-30 2.47 2.48 2.4 2.41 -3.21% 497,251 120,936,738
2024-04-29 2.44 2.49 2.43 2.49 +1.63% 417,433 103,192,173
2024-04-26 2.4 2.45 2.38 2.45 +2.08% 404,321 97,599,107
2024-04-25 2.38 2.43 2.38 2.4 0% 288,461 69,449,336
2024-04-24 2.39 2.41 2.37 2.4 0% 276,955 66,167,212
2024-04-23 2.47 2.47 2.4 2.4 -2.83% 429,992 104,424,805
2024-04-22 2.53 2.56 2.47 2.47 -2.76% 417,254 104,498,245
2024-04-19 2.53 2.6 2.52 2.54 0% 440,302 112,857,608
2024-04-18 2.49 2.55 2.49 2.54 +1.6% 523,942 132,551,512
2024-04-17 2.44 2.51 2.44 2.5 +2.04% 498,001 122,890,880
2024-04-16 2.5 2.54 2.43 2.45 -2.39% 584,571 145,181,723
2024-04-15 2.51 2.56 2.46 2.51 -0.4% 476,691 119,521,500
2024-04-12 2.52 2.55 2.5 2.52 -0.4% 326,416 82,434,041
2024-04-11 2.48 2.55 2.47 2.53 +1.61% 525,895 132,615,179
2024-04-10 2.51 2.53 2.47 2.49 -0.8% 359,045 89,904,465
2024-04-09 2.48 2.53 2.48 2.51 +0.8% 434,760 108,777,801
2024-04-08 2.49 2.56 2.48 2.49 -0.4% 610,222 153,795,137
2024-04-03 2.45 2.5 2.44 2.5 +2.04% 470,874 116,709,219
2024-04-02 2.43 2.48 2.42 2.45 +1.24% 372,906 91,512,017
2024-04-01 2.42 2.44 2.4 2.42 +0.41% 351,713 85,082,402
2024-03-29 2.4 2.43 2.39 2.41 +0.84% 309,060 74,507,543
2024-03-28 2.38 2.42 2.37 2.39 0% 254,741 61,007,758
2024-03-27 2.42 2.44 2.39 2.39 -1.24% 236,993 57,122,545
2024-03-26 2.43 2.45 2.4 2.42 -0.41% 270,029 65,288,509
2024-03-25 2.44 2.48 2.43 2.43 -0.82% 252,550 61,869,325
2024-03-22 2.49 2.5 2.44 2.45 -2% 304,458 74,909,983
2024-03-21 2.51 2.53 2.49 2.5 0% 230,578 57,747,055
2024-03-20 2.53 2.53 2.5 2.5 -1.19% 261,430 65,718,131
2024-03-19 2.52 2.57 2.51 2.53 +0.8% 394,439 100,180,964
2024-03-18 2.52 2.53 2.49 2.51 -0.4% 278,914 69,927,148
2024-03-15 2.46 2.53 2.44 2.52 +2.02% 431,771 107,490,196
2024-03-14 2.46 2.51 2.45 2.47 0% 274,575 68,108,331
2024-03-13 2.49 2.49 2.47 2.47 -0.8% 222,101 55,040,980
2024-03-12 2.51 2.51 2.47 2.49 -0.8% 275,696 68,518,401
2024-03-11 2.51 2.54 2.48 2.51 -0.4% 292,229 73,107,891
2024-03-08 2.51 2.53 2.49 2.52 +0.4% 281,792 70,767,604
2024-03-07 2.48 2.56 2.47 2.51 +1.62% 433,451 109,542,376
2024-03-06 2.45 2.5 2.44 2.47 +0.41% 255,587 63,199,599
2024-03-05 2.48 2.49 2.43 2.46 -0.81% 316,882 77,777,540
2024-03-04 2.51 2.52 2.47 2.48 -1.98% 327,949 81,759,408
2024-03-01 2.52 2.54 2.5 2.53 0% 260,702 65,697,553
2024-02-29 2.5 2.53 2.49 2.53 +1.2% 354,856 89,149,644
2024-02-28 2.51 2.57 2.5 2.5 -0.4% 554,533 140,233,219
2024-02-27 2.48 2.51 2.46 2.51 +1.21% 351,763 87,475,590
2024-02-26 2.52 2.53 2.47 2.48 -1.98% 390,406 97,517,955
2024-02-23 2.56 2.56 2.5 2.53 -1.17% 374,006 94,552,029
2024-02-22 2.53 2.56 2.52 2.56 +1.19% 251,766 64,013,144
2024-02-21 2.54 2.58 2.52 2.53 -0.78% 371,492 94,772,092
2024-02-20 2.56 2.56 2.52 2.55 -0.39% 287,623 73,163,748
2024-02-19 2.57 2.6 2.53 2.56 +0.39% 480,622 123,339,558
2024-02-08 2.52 2.63 2.5 2.55 +1.19% 670,835 173,295,646
2024-02-07 2.4 2.52 2.39 2.52 +5% 727,849 180,439,768
2024-02-06 2.22 2.42 2.2 2.4 +6.67% 492,079 114,109,053
2024-02-05 2.28 2.32 2.2 2.25 -2.6% 462,554 104,193,128
2024-02-02 2.34 2.4 2.24 2.31 -1.7% 444,453 103,604,072
2024-02-01 2.38 2.4 2.34 2.35 -2.08% 373,128 88,399,906
2024-01-31 2.41 2.48 2.39 2.4 -1.64% 347,073 84,129,153
2024-01-30 2.47 2.51 2.43 2.44 -2.01% 329,654 81,767,665
2024-01-29 2.5 2.52 2.48 2.49 -0.4% 329,872 82,366,282
2024-01-26 2.47 2.52 2.45 2.5 +1.63% 373,732 92,879,798
2024-01-25 2.35 2.46 2.34 2.46 +4.68% 385,006 92,909,006
2024-01-24 2.26 2.35 2.25 2.35 +4.44% 368,525 84,519,344
2024-01-23 2.24 2.27 2.2 2.25 +0.45% 262,035 58,643,819
2024-01-22 2.36 2.37 2.23 2.24 -5.49% 374,602 86,059,862
2024-01-19 2.36 2.38 2.33 2.37 0% 243,319 57,480,876
2024-01-18 2.42 2.43 2.3 2.37 -2.07% 590,410 138,184,568
2024-01-17 2.46 2.47 2.42 2.42 -1.63% 198,579 48,559,167
2024-01-16 2.47 2.47 2.43 2.46 -0.4% 206,311 50,573,111
2024-01-15 2.48 2.48 2.46 2.47 -0.4% 139,302 34,379,345
2024-01-12 2.45 2.5 2.45 2.48 +0.81% 219,473 54,426,055
2024-01-11 2.44 2.47 2.43 2.46 +0.82% 184,597 45,255,244
2024-01-10 2.46 2.48 2.44 2.44 -1.61% 182,633 44,864,811
2024-01-09 2.48 2.48 2.44 2.48 +0.4% 194,111 47,822,476
2024-01-08 2.52 2.53 2.46 2.47 -2.37% 250,475 62,321,680
2024-01-05 2.53 2.56 2.51 2.53 0% 273,906 69,543,541
2024-01-04 2.53 2.54 2.51 2.53 0% 175,934 44,389,678
2024-01-03 2.5 2.54 2.49 2.53 +1.2% 257,728 64,899,509
2024-01-02 2.5 2.52 2.48 2.5 +0.4% 198,005 49,564,393