цЦ░ц┤Лф╕░ 000902

数据更新至:

添加到对比分析

13.04 +2.11%

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

13.04
+2.11% +0.27
12.82
开盘价
13.07
最高价
12.75
最低价
84,109
成交量
数据更新至: 2025-03-25

技术指标

12.76
MA5 (5日均线)
12.70
MA10 (10日均线)
12.39
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 12.82 13.07 12.75 13.04 +2.11% 84,109 108,944,057
2025-03-24 12.53 12.86 12.53 12.77 +1.43% 71,408 90,960,713
2025-03-21 12.62 12.76 12.5 12.59 -0.63% 59,543 75,191,771
2025-03-20 12.73 12.77 12.5 12.67 -0.55% 67,096 84,753,430
2025-03-19 12.88 12.93 12.65 12.74 -1.24% 65,832 83,900,104
2025-03-18 12.79 12.98 12.7 12.9 +0.39% 77,127 99,050,548
2025-03-17 12.55 12.91 12.55 12.85 +2.47% 138,605 176,566,204
2025-03-14 12.52 12.64 12.44 12.54 +0.08% 85,655 107,650,370
2025-03-13 12.34 12.56 12.33 12.53 +1.13% 83,689 104,364,949
2025-03-12 12.44 12.52 12.35 12.39 -0.4% 84,700 105,336,877
2025-03-11 11.93 12.5 11.9 12.44 +3.15% 194,504 239,044,727
2025-03-10 11.95 12.07 11.76 12.06 +1.01% 107,902 128,456,377
2025-03-07 11.88 12.04 11.83 11.94 +0.17% 75,991 90,769,866
2025-03-06 12.12 12.12 11.83 11.92 -1.32% 136,788 162,669,692
2025-03-05 12.06 12.15 11.98 12.08 -0.33% 67,957 81,959,752
2025-03-04 12.25 12.25 11.97 12.12 -2.02% 117,724 142,157,773
2025-03-03 12.11 12.45 12.1 12.37 +2.23% 187,118 229,659,180
2025-02-28 11.9 12.18 11.88 12.1 +1.77% 169,766 205,025,922
2025-02-27 11.88 11.93 11.77 11.89 +0.34% 79,224 93,981,735
2025-02-26 11.65 11.89 11.62 11.85 +1.89% 135,421 159,100,664
2025-02-25 11.9 11.91 11.58 11.63 -2.68% 163,279 191,375,217
2025-02-24 12.08 12.23 11.88 11.95 +0.76% 180,837 217,809,005
2025-02-21 12.05 12.05 11.78 11.86 -1.58% 130,319 154,656,647
2025-02-20 12.06 12.15 11.96 12.05 -0.08% 66,723 80,330,098
2025-02-19 12 12.07 11.94 12.06 +0.5% 56,778 68,114,084
2025-02-18 12.11 12.18 11.96 12 -0.99% 89,119 107,671,846
2025-02-17 12.29 12.32 12.05 12.12 -1.54% 133,716 162,440,848
2025-02-14 12.45 12.49 12.28 12.31 -0.97% 67,522 83,445,564
2025-02-13 12.57 12.6 12.41 12.43 -0.8% 63,562 79,218,014
2025-02-12 12.63 12.74 12.48 12.53 -0.87% 51,036 64,196,701
2025-02-11 12.42 12.78 12.35 12.64 +2.02% 132,435 166,573,471
2025-02-10 12.44 12.48 12.32 12.39 -0.4% 92,888 115,003,294
2025-02-07 12.51 12.54 12.34 12.44 -0.24% 96,934 120,629,363
2025-02-06 12.36 12.48 12.28 12.47 +0.65% 63,292 78,369,140
2025-02-05 12.9 12.9 12.31 12.39 -3.2% 113,231 141,072,425
2025-01-27 12.65 13.05 12.64 12.8 +1.19% 82,370 106,336,717
2025-01-24 12.5 12.67 12.45 12.65 +1.28% 51,545 64,792,821
2025-01-23 12.66 12.71 12.48 12.49 -0.64% 74,171 93,214,523
2025-01-22 12.66 12.71 12.49 12.57 -0.87% 40,405 50,715,273
2025-01-21 12.73 12.76 12.52 12.68 0% 39,692 50,114,598
2025-01-20 12.76 12.81 12.64 12.68 +0.16% 50,574 64,247,168
2025-01-17 12.39 12.8 12.34 12.66 +2.18% 108,204 136,538,426
2025-01-16 12.17 12.43 12.16 12.39 +1.98% 131,529 162,349,525
2025-01-15 12.3 12.3 12.11 12.15 -1.54% 89,558 108,975,422
2025-01-14 12.23 12.34 12.16 12.34 +0.98% 144,490 177,002,731
2025-01-13 12.2 12.36 12.04 12.22 -0.24% 62,864 76,505,065
2025-01-10 12.37 12.43 12.23 12.25 -0.81% 39,046 48,098,607
2025-01-09 12.5 12.68 12.35 12.35 -1.28% 61,978 77,411,277
2025-01-08 12.63 12.65 12.22 12.51 -0.87% 80,963 100,363,350
2025-01-07 12.93 12.97 12.5 12.62 -2.02% 99,769 126,234,000
2025-01-06 12.88 13.15 12.77 12.88 -0.16% 97,728 126,414,801
2025-01-03 12.93 13.22 12.83 12.9 -0.39% 103,563 134,767,029
2025-01-02 13.05 13.35 12.8 12.95 -0.69% 128,180 168,128,178
2024-12-31 13.1 13.13 12.89 13.04 -0.15% 74,711 97,368,874
2024-12-30 13.11 13.29 12.95 13.06 -0.61% 79,221 103,821,779
2024-12-27 12.99 13.15 12.96 13.14 +1.39% 66,570 87,051,222
2024-12-26 12.81 13 12.78 12.96 +1.49% 53,526 69,037,803
2024-12-25 12.82 12.84 12.68 12.77 -0.16% 34,108 43,435,511
2024-12-24 12.7 12.82 12.66 12.79 +0.47% 46,411 59,158,397
2024-12-23 12.72 12.91 12.66 12.73 -0.24% 50,125 64,065,368
2024-12-20 12.95 12.99 12.7 12.76 -1.47% 66,578 84,883,233
2024-12-19 12.9 12.98 12.77 12.95 0% 55,518 71,347,869
2024-12-18 13.12 13.22 12.93 12.95 -1.07% 43,064 56,315,656
2024-12-17 13.13 13.33 13.09 13.09 -0.68% 67,081 88,598,033
2024-12-16 13.19 13.32 13.1 13.18 0% 66,046 87,124,059
2024-12-13 13.23 13.35 13.12 13.18 -0.9% 105,233 139,552,545
2024-12-12 13.06 13.36 12.93 13.3 +2.23% 150,035 198,435,714
2024-12-11 12.89 13.06 12.83 13.01 +0.93% 70,228 91,125,849
2024-12-10 13.25 13.25 12.87 12.89 -0.46% 90,994 118,644,659
2024-12-09 12.98 13.07 12.86 12.95 0% 82,841 107,177,905
2024-12-06 12.74 13 12.6 12.95 +1.65% 86,918 111,507,090
2024-12-05 12.91 12.91 12.66 12.74 -1.47% 70,932 90,341,212
2024-12-04 13.11 13.11 12.83 12.93 -1.67% 58,108 75,291,920
2024-12-03 13.1 13.19 12.93 13.15 +0.84% 67,444 88,108,000
2024-12-02 12.9 13.07 12.86 13.04 +1.16% 62,119 80,598,672
2024-11-29 12.73 13.06 12.72 12.89 +0.55% 83,655 108,178,935
2024-11-28 12.97 13 12.79 12.82 -1.16% 55,772 71,740,337
2024-11-27 12.78 12.98 12.53 12.97 +1.41% 74,143 94,478,076
2024-11-26 12.88 12.92 12.73 12.79 -0.93% 56,902 72,934,281
2024-11-25 12.74 13.13 12.69 12.91 +0.7% 74,025 95,477,318
2024-11-22 13.55 13.62 12.82 12.82 -5.87% 154,936 203,512,503
2024-11-21 13.45 13.83 13.39 13.62 +1.87% 171,905 233,954,262
2024-11-20 13.08 13.38 13.06 13.37 +1.98% 87,957 116,818,096
2024-11-19 12.99 13.12 12.9 13.11 +1.79% 60,309 78,446,489
2024-11-18 13.07 13.21 12.86 12.88 -1.45% 73,807 96,265,576
2024-11-15 13.13 13.34 13.03 13.07 -0.83% 77,047 101,467,610
2024-11-14 13.33 13.53 13.17 13.18 -1.64% 74,165 98,702,374
2024-11-13 13.29 13.63 13.25 13.4 +0.22% 95,998 129,084,802
2024-11-12 13.39 13.76 13.25 13.37 0% 135,761 183,761,154
2024-11-11 13.32 13.41 13.21 13.37 -0.3% 81,726 108,786,977
2024-11-08 13.75 13.84 13.31 13.41 -1.97% 128,992 174,522,150
2024-11-07 13.26 13.74 13.25 13.68 +2.47% 110,140 149,710,736
2024-11-06 13.5 13.56 13.28 13.35 -0.82% 102,670 137,934,384
2024-11-05 13.34 13.5 13.23 13.46 +0.9% 111,234 148,800,594
2024-11-04 13.16 13.38 13.08 13.34 +1.6% 83,358 110,447,623
2024-11-01 13.2 13.4 13.05 13.13 -1.06% 117,415 154,918,433
2024-10-31 13.16 13.31 12.95 13.27 +0.84% 98,754 129,740,266
2024-10-30 13.34 13.48 13.06 13.16 -1.42% 94,498 125,077,371
2024-10-29 13.52 13.59 13.3 13.35 -1.18% 126,190 169,321,959
2024-10-28 13.75 13.78 13.36 13.51 -1.75% 140,928 190,022,005
2024-10-25 13.49 13.75 13.38 13.75 +2.08% 144,914 196,168,807
2024-10-24 13.58 13.67 13.41 13.47 -0.88% 81,630 110,116,160
2024-10-23 13.51 13.6 13.34 13.59 +0.3% 138,581 187,061,074
2024-10-22 13.21 13.55 13.1 13.55 +2.57% 177,710 237,397,000
2024-10-21 13.09 13.44 12.87 13.21 +1.15% 229,281 301,803,881
2024-10-18 13 13.25 12.47 13.06 -0.91% 347,217 447,383,360
2024-10-17 13.3 13.5 13.17 13.18 -0.68% 144,249 192,159,268
2024-10-16 13.21 13.59 13.13 13.27 +0.23% 152,808 204,123,869
2024-10-15 13.22 13.42 12.93 13.24 +0.15% 152,363 201,822,371
2024-10-14 13.31 13.78 13.09 13.22 +1.61% 240,053 320,957,915
2024-10-11 13.43 13.48 12.88 13.01 -2.77% 145,286 190,522,184
2024-10-10 13.61 13.82 13.33 13.38 -0.82% 151,747 205,753,310
2024-10-09 13.6 14.08 13.27 13.49 -3.16% 242,216 332,206,835
2024-10-08 14.79 14.8 13.25 13.93 +3.19% 276,784 386,698,109
2024-09-30 12.8 13.51 12.61 13.5 +8.96% 267,775 350,302,504
2024-09-27 12.08 12.59 12.06 12.39 +3.94% 150,237 184,563,330
2024-09-26 11.4 11.92 11.4 11.92 +4.47% 137,823 160,700,023
2024-09-25 11.7 11.93 11.4 11.41 -1.64% 143,779 167,831,496
2024-09-24 11.39 11.67 11.24 11.6 +2.75% 151,361 174,072,709
2024-09-23 11.34 11.53 11.18 11.29 -0.88% 76,608 86,869,352
2024-09-20 11.7 11.7 11.26 11.39 -2.73% 86,777 98,917,406
2024-09-19 11.88 11.94 11.6 11.71 -0.68% 96,511 113,178,678
2024-09-18 11.92 12.07 11.74 11.79 -1.91% 81,340 96,536,329
2024-09-13 12.1 12.32 12 12.02 -0.83% 54,002 65,231,209
2024-09-12 12.22 12.36 12.11 12.12 -1.22% 53,887 65,834,054
2024-09-11 12.24 12.38 12.15 12.27 -0.08% 61,262 75,268,587
2024-09-10 12.34 12.45 12.15 12.28 -0.49% 83,554 102,331,607
2024-09-09 12.35 12.53 12.33 12.34 -0.56% 57,904 71,964,971
2024-09-06 12.44 12.52 12.33 12.41 -0.24% 47,382 58,894,475
2024-09-05 12.44 12.5 12.32 12.44 +0.16% 42,771 53,116,098
2024-09-04 12.45 12.54 12.29 12.42 -0.64% 52,838 65,743,236
2024-09-03 12.08 12.56 12.02 12.5 +2.97% 111,309 138,753,208
2024-09-02 11.87 12.35 11.86 12.14 +2.19% 180,187 219,905,395
2024-08-30 12.34 12.37 11.81 11.88 -4.04% 185,782 223,562,307
2024-08-29 12.28 12.45 12.21 12.38 +0.81% 78,060 96,496,781
2024-08-28 12.18 12.4 12.15 12.28 +0.66% 67,670 83,147,092
2024-08-27 12.1 12.25 12.04 12.2 +0.49% 65,880 80,158,608
2024-08-26 11.91 12.16 11.73 12.14 +2.1% 103,760 124,922,450
2024-08-23 11.72 12.03 11.65 11.89 +1.45% 98,334 116,610,762
2024-08-22 11.76 11.84 11.66 11.72 -0.85% 51,532 60,434,191
2024-08-21 11.81 11.88 11.71 11.82 -0.51% 61,370 72,435,809
2024-08-20 12.01 12.05 11.81 11.88 -0.5% 54,999 65,501,517
2024-08-19 11.78 12.03 11.78 11.94 +1.36% 77,633 92,862,328
2024-08-16 11.87 11.94 11.76 11.78 -0.59% 49,634 58,669,554
2024-08-15 11.86 11.99 11.8 11.85 -0.17% 66,237 78,731,996
2024-08-14 11.89 12.05 11.85 11.87 -0.59% 85,368 102,060,944
2024-08-13 11.8 12.05 11.74 11.94 +1.7% 105,970 126,274,155
2024-08-12 11.64 11.85 11.63 11.74 +0.86% 97,981 115,140,417
2024-08-09 11.62 11.98 11.52 11.64 -0.09% 130,390 153,548,712
2024-08-08 11.24 11.74 11.22 11.65 +3.1% 97,121 112,244,134
2024-08-07 11.19 11.32 11.02 11.3 +0.98% 42,557 47,655,738
2024-08-06 11.04 11.28 11.03 11.19 +2.19% 44,048 49,102,436
2024-08-05 11.01 11.21 10.92 10.95 -0.82% 45,759 50,545,959
2024-08-02 11.07 11.17 10.97 11.04 -0.63% 30,287 33,569,415
2024-08-01 11.19 11.35 11 11.11 -0.63% 68,136 76,304,667
2024-07-31 10.7 11.25 10.61 11.18 +4.39% 79,649 87,475,836
2024-07-30 10.7 10.8 10.52 10.71 +0.09% 40,277 42,910,850
2024-07-29 11.08 11.08 10.66 10.7 -2.46% 45,141 48,559,655
2024-07-26 10.71 11.05 10.68 10.97 +2.91% 44,766 48,891,562
2024-07-25 10.69 10.85 10.63 10.66 -0.93% 57,714 61,811,331
2024-07-24 11.04 11.07 10.6 10.76 -3.15% 104,028 112,141,211
2024-07-23 11.46 11.51 11.09 11.11 -3.22% 68,278 76,915,592
2024-07-22 11.79 11.82 11.38 11.48 -2.63% 82,145 94,826,050
2024-07-19 11.82 11.89 11.72 11.79 -0.59% 51,338 60,455,306
2024-07-18 11.75 11.9 11.62 11.86 +0.59% 48,376 56,935,802
2024-07-17 11.88 11.91 11.71 11.79 -0.67% 37,654 44,394,984
2024-07-16 12.02 12.18 11.73 11.87 -1.74% 63,728 75,572,703
2024-07-15 12.3 12.3 12.03 12.08 -1.15% 49,366 59,738,173
2024-07-12 12.22 12.28 12.13 12.22 +0.25% 39,631 48,382,273
2024-07-11 12.01 12.22 11.91 12.19 +2.35% 67,084 81,144,052
2024-07-10 11.67 12.15 11.64 11.91 +1.53% 68,944 82,240,211
2024-07-09 11.68 11.79 11.48 11.73 +0.6% 60,587 70,522,424
2024-07-08 11.74 11.8 11.6 11.66 -1.1% 43,874 51,239,734
2024-07-05 11.68 11.83 11.54 11.79 +0.6% 67,365 78,764,235
2024-07-04 11.83 11.95 11.66 11.72 -1.26% 54,114 63,709,570
2024-07-03 11.91 12.04 11.85 11.87 -0.75% 34,650 41,295,027
2024-07-02 12.3 12.34 11.75 11.96 -3.16% 131,038 156,388,527
2024-07-01 11.82 12.42 11.82 12.35 +4.04% 91,102 110,819,925
2024-06-28 11.74 11.99 11.71 11.87 +0.85% 52,559 62,548,110
2024-06-27 12.1 12.1 11.72 11.77 -2.57% 62,533 73,946,874
2024-06-26 12.08 12.19 11.9 12.08 -0.33% 50,626 60,977,588
2024-06-25 11.8 12.18 11.78 12.12 +2.62% 72,114 86,832,848
2024-06-24 11.88 11.97 11.67 11.81 -1.01% 65,729 77,720,921
2024-06-21 11.88 12.08 11.84 11.93 +0.17% 40,162 48,053,943
2024-06-20 11.97 12.12 11.86 11.91 -0.83% 57,708 68,948,460
2024-06-19 12.37 12.39 11.98 12.01 -2.36% 70,279 85,025,778
2024-06-18 12.16 12.39 12.08 12.3 +0.99% 54,324 66,723,514
2024-06-17 12 12.31 12 12.18 +1% 64,087 78,227,061
2024-06-14 11.95 12.12 11.83 12.06 +0.67% 67,680 80,977,521
2024-06-13 12.16 12.18 11.86 11.98 -1.72% 95,314 114,166,127
2024-06-12 12.06 12.25 12.06 12.19 +0.58% 51,717 63,066,478
2024-06-11 12.2 12.23 11.96 12.12 -0.66% 70,708 85,377,267
2024-06-07 12.16 12.33 12.14 12.2 0% 46,492 56,809,273
2024-06-06 12.08 12.36 12.08 12.2 +1.16% 84,177 103,032,970
2024-06-05 12.43 12.46 12.06 12.06 -2.58% 56,780 69,114,095
2024-06-04 12.01 12.38 12 12.38 +2.65% 76,150 93,153,365
2024-06-03 12.19 12.29 11.93 12.06 -1.39% 115,843 139,815,398
2024-05-31 12.2 12.36 12.16 12.23 -0.49% 65,769 80,579,806
2024-05-30 12.28 12.53 12.18 12.29 -0.24% 90,831 112,456,707
2024-05-29 12.22 12.4 12.22 12.32 +0.49% 54,543 67,254,932
2024-05-28 12.33 12.41 12.2 12.26 -0.89% 94,422 116,168,776
2024-05-27 12.39 12.45 12.22 12.37 +0.49% 76,978 94,935,966
2024-05-24 12.22 12.49 12.21 12.31 +0.9% 112,569 139,342,159
2024-05-23 12.44 12.47 12.17 12.2 -2.4% 109,492 134,201,344
2024-05-22 12.42 12.71 12.37 12.5 +0.81% 120,954 151,553,229
2024-05-21 12.56 12.7 12.23 12.4 -3.28% 143,271 177,549,750
2024-05-20 12.9 13.14 12.69 12.82 -1.38% 174,924 224,072,263
2024-05-17 12.59 13.08 12.59 13 +2.6% 246,650 318,155,953
2024-05-16 13.17 13.18 12.45 12.67 -1.4% 337,752 432,180,242
2024-05-15 12.11 12.95 12.07 12.85 +5.67% 292,485 368,901,256
2024-05-14 12.28 12.3 12.12 12.16 -0.16% 79,933 97,348,399
2024-05-13 12.12 12.22 12.02 12.18 -0.16% 89,614 108,754,747
2024-05-10 12.21 12.35 12.11 12.2 +0.33% 85,405 104,186,023
2024-05-09 12.05 12.22 11.98 12.16 +1.42% 92,854 112,722,488
2024-05-08 12.08 12.23 11.97 11.99 -1.24% 82,481 99,286,122
2024-05-07 12.07 12.18 11.98 12.14 0% 110,737 133,606,261
2024-05-06 11.85 12.24 11.76 12.14 +3.14% 179,344 215,840,456
2024-04-30 11.69 11.81 11.61 11.77 +0.68% 89,930 105,577,226
2024-04-29 11.69 11.77 11.52 11.69 +0.26% 93,047 108,530,299
2024-04-26 11.64 11.74 11.42 11.66 -0.68% 127,132 146,972,121
2024-04-25 11.38 11.8 11.19 11.74 +0.6% 144,375 167,160,438
2024-04-24 11.57 11.72 11.5 11.67 +0.52% 79,911 92,876,696
2024-04-23 11.81 11.94 11.56 11.61 -2.11% 102,263 119,962,701
2024-04-22 11.93 12.11 11.8 11.86 -0.25% 175,750 209,949,739
2024-04-19 11.55 12 11.53 11.89 +2.68% 214,032 253,652,451
2024-04-18 11.5 11.67 11.34 11.58 +3.02% 150,875 174,000,943
2024-04-17 11.18 11.38 11.07 11.24 +0.45% 93,976 104,818,099
2024-04-16 11.36 11.54 11.16 11.19 -1.41% 102,074 115,514,025
2024-04-15 11.26 11.48 11.22 11.35 -0.09% 77,756 88,313,969
2024-04-12 11.4 11.44 11.3 11.36 -0.35% 44,500 50,560,103
2024-04-11 11.15 11.5 11.12 11.4 +0.88% 71,445 81,385,379
2024-04-10 11.15 11.38 11.14 11.3 +0.89% 86,615 97,949,704
2024-04-09 11.07 11.32 11.07 11.2 +0.18% 60,591 67,934,315
2024-04-08 11.16 11.39 11.14 11.18 +0.18% 104,108 117,180,631
2024-04-03 11.02 11.18 10.99 11.16 +1.55% 96,219 106,638,486
2024-04-02 10.85 11.03 10.79 10.99 +1.38% 90,674 99,246,942
2024-04-01 10.68 10.87 10.61 10.84 +2.17% 62,931 67,651,997
2024-03-29 10.47 10.67 10.47 10.61 +1.14% 41,373 43,807,972
2024-03-28 10.53 10.63 10.42 10.49 -0.38% 48,466 51,033,561
2024-03-27 10.55 10.73 10.52 10.53 -1.22% 42,854 45,614,923
2024-03-26 10.53 10.67 10.48 10.66 +0.85% 41,763 44,153,652
2024-03-25 10.51 10.75 10.46 10.57 0% 60,533 64,233,297
2024-03-22 10.78 10.84 10.56 10.57 -2.22% 56,935 60,757,008
2024-03-21 10.87 10.95 10.76 10.81 -0.64% 52,541 56,903,525
2024-03-20 10.98 11.01 10.84 10.88 -0.73% 76,429 83,500,300
2024-03-19 11.05 11.05 10.94 10.96 -0.81% 34,183 37,552,181
2024-03-18 11.07 11.12 10.91 11.05 -0.18% 62,825 69,065,644
2024-03-15 10.9 11.07 10.84 11.07 +1.65% 53,174 58,365,273
2024-03-14 10.92 10.99 10.85 10.89 0% 45,151 49,339,195
2024-03-13 11 11.03 10.85 10.89 -0.64% 41,171 44,889,582
2024-03-12 10.89 10.97 10.83 10.96 +0.37% 41,426 45,165,010
2024-03-11 10.86 10.92 10.8 10.92 +0.28% 44,622 48,399,531
2024-03-08 10.84 10.92 10.73 10.89 +0.37% 43,889 47,493,261
2024-03-07 10.75 11.08 10.72 10.85 +0.84% 72,118 78,826,234
2024-03-06 10.77 10.83 10.64 10.76 +0.09% 50,994 54,747,782
2024-03-05 10.8 10.84 10.71 10.75 -0.83% 51,137 55,087,897
2024-03-04 10.92 10.96 10.79 10.84 -0.82% 64,607 70,172,288
2024-03-01 10.91 10.97 10.79 10.93 +0.28% 67,192 73,240,893
2024-02-29 10.71 10.91 10.65 10.9 +1.49% 77,326 83,442,545
2024-02-28 10.85 11 10.74 10.74 -1.2% 106,026 115,567,121
2024-02-27 10.77 10.94 10.75 10.87 +0.09% 90,643 98,291,912
2024-02-26 10.77 10.91 10.66 10.86 +0.28% 93,859 101,380,919
2024-02-23 10.8 10.92 10.62 10.83 +0.46% 79,497 85,407,627
2024-02-22 10.82 10.86 10.7 10.78 -0.19% 71,068 76,452,545
2024-02-21 10.8 11.1 10.69 10.8 -0.37% 60,713 66,230,262
2024-02-20 10.9 10.93 10.73 10.84 -0.37% 52,332 56,640,404
2024-02-19 11.01 11.25 10.82 10.88 -0.64% 112,094 123,197,993
2024-02-08 10.95 11.31 10.81 10.95 +0.18% 155,835 173,505,014
2024-02-07 10.5 11.03 10.45 10.93 +4% 141,595 153,784,737
2024-02-06 9.42 10.52 9.42 10.51 +9.94% 146,825 149,872,605
2024-02-05 9.77 10.04 9.2 9.56 -3.04% 105,971 101,503,674
2024-02-02 10.09 10.24 9.57 9.86 -2.67% 97,004 95,611,923
2024-02-01 10.3 10.32 10.04 10.13 -1.75% 64,436 65,528,454
2024-01-31 10.55 10.63 10.3 10.31 -2.27% 70,236 73,331,172
2024-01-30 10.7 10.87 10.54 10.55 -1.77% 46,384 49,771,378
2024-01-29 10.82 10.89 10.67 10.74 -0.83% 60,509 65,161,871
2024-01-26 10.85 11 10.8 10.83 -0.64% 58,698 63,887,497
2024-01-25 10.74 10.92 10.69 10.9 +0.93% 86,496 93,539,639
2024-01-24 10.64 10.8 10.34 10.8 +2.18% 83,951 89,279,730
2024-01-23 10.6 10.68 10.3 10.57 -1.03% 79,991 84,013,058
2024-01-22 11.2 11.28 10.62 10.68 -4.73% 63,909 69,835,066
2024-01-19 11.19 11.35 11.15 11.21 -0.18% 36,439 40,947,688
2024-01-18 11.23 11.31 10.96 11.23 -0.8% 66,665 74,306,532
2024-01-17 11.5 11.58 11.32 11.32 -1.57% 31,675 36,311,064
2024-01-16 11.49 11.52 11.3 11.5 -0.17% 47,945 54,765,208
2024-01-15 11.5 11.62 11.47 11.52 -0.6% 47,593 54,894,494
2024-01-12 11.45 11.69 11.36 11.59 +1.58% 76,737 88,942,955
2024-01-11 11.29 11.46 11.2 11.41 +0.97% 81,361 92,292,364
2024-01-10 11.21 11.39 11.2 11.3 +0.27% 52,502 59,340,740
2024-01-09 11.25 11.33 11.16 11.27 0% 67,531 75,891,744
2024-01-08 11.32 11.36 11.24 11.27 -0.35% 55,995 63,219,346
2024-01-05 11.47 11.49 11.29 11.31 -1.39% 73,124 83,136,819
2024-01-04 11.48 11.54 11.42 11.47 -0.17% 74,459 85,398,622
2024-01-03 11.44 11.52 11.38 11.49 +0.35% 76,221 87,442,483
2024-01-02 11.38 11.53 11.38 11.45 +0.53% 88,786 101,683,098

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╕ЬцЦ╣цЧехНЗ 300118

近半年

хЯ║шЫЛчФЯчЙй 603387

2023年全年

чПАшО▒щЫЕ 603605

2022-2023两年

х▒▒чЯ│ч╜СчзС 688030

2023年全年

цЧЛцЮБф┐бцБп 300324

近三个月

хпМф┐бчзСцКА 688662

近期数据

ц▒ЯчЫРщЫЖхЫв 601065

近半年

хНЧхиБш╜пф╗╢ 603636

近期数据

хИйхоЙщЪЖ 300596

近三个月

хПМхЕГчзСцКА 688623

2023年全年

热门概念板块

军工

ф╕ншИкщлШчзС (600862)

近期数据
生物医药

цБТчСЮхМ╗шНп (600276)

近三个月
区块链

ч╜Схо┐чзСцКА (300017)

近期数据
AI人工智能

щЧ╗ц│░чзСцКА (600745)

近半年
数字经济

хоЭф┐бш╜пф╗╢ (600845)

2023年全年
芯片

хМЧф║мхРЫцнг (300223)

2023年全年
5G通信

х╣┐хТМщАЪ (300638)

2024年一季度
大数据

чзСхИЫф┐бцБп (300730)

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