ф╜│чФ╡шВбф╗╜ 000922

数据更新至:

添加到对比分析

12.11 +2.45%

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

12.11
+2.45% +0.29
11.82
开盘价
12.34
最高价
11.77
最低价
168,580
成交量
数据更新至: 2025-03-25

技术指标

12.11
MA5 (5日均线)
12.04
MA10 (10日均线)
11.84
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:

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 11.82 12.34 11.77 12.11 +2.45% 168,580 204,352,546
2025-03-24 12.05 12.15 11.57 11.82 -2.39% 156,910 185,471,891
2025-03-21 12.3 12.5 12.05 12.11 -1.94% 210,254 258,048,536
2025-03-20 12.19 12.5 11.98 12.35 +1.73% 219,489 269,185,958
2025-03-19 11.95 12.52 11.8 12.14 +1.68% 225,331 274,521,069
2025-03-18 12.04 12.05 11.84 11.94 -0.67% 103,502 123,285,244
2025-03-17 11.96 12.34 11.94 12.02 +0.59% 138,647 168,043,804
2025-03-14 11.9 12 11.78 11.95 +0.34% 104,013 123,921,293
2025-03-13 12.06 12.09 11.78 11.91 -1.24% 107,740 128,241,507
2025-03-12 11.97 12.15 11.92 12.06 +0.84% 152,618 183,890,345
2025-03-11 11.82 12.06 11.75 11.96 -0.08% 119,456 141,894,483
2025-03-10 11.8 12.04 11.7 11.97 +1.53% 168,187 200,074,714
2025-03-07 11.57 12.1 11.53 11.79 +1.64% 252,613 300,044,382
2025-03-06 11.65 11.75 11.53 11.6 +0.69% 175,198 204,092,785
2025-03-05 11.48 11.6 11.27 11.52 +1.05% 104,987 120,251,521
2025-03-04 11.14 11.57 11.14 11.4 +1.42% 107,490 122,486,720
2025-03-03 11.37 11.42 11.12 11.24 +0.63% 98,096 110,788,410
2025-02-28 11.71 11.72 11.15 11.17 -4.94% 218,094 247,933,329
2025-02-27 11.9 12.27 11.62 11.75 -1.92% 207,258 246,034,353
2025-02-26 11.47 12.1 11.45 11.98 +4.45% 254,041 301,050,470
2025-02-25 11.51 11.63 11.43 11.47 -1.12% 120,950 139,440,670
2025-02-24 11.6 11.66 11.47 11.6 +0.09% 111,497 128,878,989
2025-02-21 11.44 11.75 11.42 11.59 +1.13% 138,783 160,206,964
2025-02-20 11.65 11.67 11.42 11.46 -1.63% 147,752 169,856,081
2025-02-19 11.09 11.65 10.97 11.65 +5.91% 212,164 241,464,006
2025-02-18 11.38 11.42 10.94 11 -3.42% 141,422 157,788,131
2025-02-17 11.13 11.49 11.12 11.39 +2.34% 110,094 124,650,952
2025-02-14 11.08 11.37 11.05 11.13 +0.72% 80,654 90,308,910
2025-02-13 11.33 11.41 11.05 11.05 -2.64% 85,213 95,323,192
2025-02-12 11.14 11.52 11.13 11.35 +1.61% 92,157 104,624,479
2025-02-11 11.35 11.35 11.13 11.17 -1.33% 57,891 64,771,000
2025-02-10 11.25 11.37 11.14 11.32 +1.16% 82,859 93,264,070
2025-02-07 11.14 11.34 11.05 11.19 +0.36% 96,306 107,807,361
2025-02-06 10.78 11.18 10.72 11.15 +3.05% 89,990 98,717,759
2025-02-05 11.08 11.08 10.76 10.82 -1.01% 78,287 85,039,246
2025-01-27 11.11 11.22 10.93 10.93 -1.62% 55,801 61,766,913
2025-01-24 11.05 11.14 10.78 11.11 +0.63% 82,690 90,701,742
2025-01-23 11 11.41 10.9 11.04 +1.47% 137,395 153,677,151
2025-01-22 10.8 11.13 10.8 10.88 -0.18% 80,532 88,465,260
2025-01-21 10.91 11.13 10.85 10.9 -0.82% 53,904 58,915,122
2025-01-20 10.8 11.02 10.7 10.99 +3.19% 88,182 95,880,586
2025-01-17 10.56 10.73 10.42 10.65 +0.47% 48,742 51,692,561
2025-01-16 10.52 10.81 10.52 10.6 +0.86% 57,094 60,877,358
2025-01-15 10.7 10.7 10.46 10.51 -1.78% 64,225 67,586,823
2025-01-14 10.18 10.73 10.15 10.7 +5.73% 104,264 109,373,780
2025-01-13 10.19 10.29 10.01 10.12 -1.27% 48,211 48,780,283
2025-01-10 10.32 10.61 10.25 10.25 -0.77% 70,973 74,342,885
2025-01-09 10.23 10.49 10.13 10.33 +0.1% 51,875 53,548,338
2025-01-08 10.49 10.55 10.02 10.32 -1.9% 95,275 97,690,157
2025-01-07 10.21 10.63 10.14 10.52 +2.83% 107,291 112,085,827
2025-01-06 10.25 10.43 10.11 10.23 -0.68% 56,480 57,861,070
2025-01-03 11.01 11.02 10.29 10.3 -5.94% 122,756 130,101,247
2025-01-02 11.16 11.39 10.91 10.95 -3.01% 94,580 105,332,863
2024-12-31 11.36 11.42 11.07 11.29 -0.44% 114,397 128,562,825
2024-12-30 11.27 11.5 11.2 11.34 +0.09% 65,711 74,770,547
2024-12-27 11.06 11.42 11.06 11.33 +2.53% 103,659 117,108,732
2024-12-26 11.07 11.18 11.02 11.05 -0.63% 60,450 67,120,107
2024-12-25 11.38 11.42 11.07 11.12 -2.37% 66,959 74,812,324
2024-12-24 11.11 11.4 11.11 11.39 +2.61% 65,896 74,616,328
2024-12-23 11.4 11.42 11 11.1 -2.8% 66,103 74,282,730
2024-12-20 11.38 11.47 11.3 11.42 +0.26% 46,979 53,550,583
2024-12-19 11.23 11.41 11.14 11.39 +0.62% 42,871 48,492,434
2024-12-18 11.39 11.48 11.24 11.32 +0.27% 90,122 102,203,329
2024-12-17 11.55 11.63 11.23 11.29 -2.25% 92,786 105,579,867
2024-12-16 11.61 11.88 11.43 11.55 -0.52% 65,509 75,993,936
2024-12-13 11.94 11.96 11.6 11.61 -3.09% 93,592 110,218,548
2024-12-12 11.99 12.01 11.82 11.98 -0.17% 79,084 94,361,923
2024-12-11 12.05 12.1 11.89 12 -0.25% 79,606 95,367,852
2024-12-10 12.4 12.44 12.01 12.03 -0.99% 142,392 173,599,370
2024-12-09 11.94 12.26 11.84 12.15 +2.27% 144,331 174,844,814
2024-12-06 11.96 12.05 11.65 11.88 -0.59% 94,523 111,614,331
2024-12-05 11.8 12.03 11.73 11.95 +1.01% 84,438 100,243,713
2024-12-04 11.98 12.12 11.76 11.83 -1.25% 111,434 132,410,938
2024-12-03 12.12 12.31 11.88 11.98 -1.88% 117,094 141,363,395
2024-12-02 11.7 12.5 11.69 12.21 +5.17% 229,773 281,557,753
2024-11-29 11.38 11.88 11.33 11.61 +1.49% 143,375 166,726,794
2024-11-28 11.36 11.67 11.18 11.44 +0.53% 147,911 168,575,100
2024-11-27 11.23 11.4 10.99 11.38 +0.62% 138,784 155,175,243
2024-11-26 11.7 11.71 11.29 11.31 -4.07% 125,172 143,676,908
2024-11-25 11.72 11.89 11.4 11.79 +0.68% 203,982 237,389,908
2024-11-22 13.1 13.45 11.6 11.71 -4.64% 385,963 482,215,971
2024-11-21 11.87 12.49 11.87 12.28 +3.45% 239,199 292,841,277
2024-11-20 11.77 11.95 11.73 11.87 -0.08% 83,339 98,649,170
2024-11-19 11.36 11.9 11.36 11.88 +4.21% 108,846 126,535,277
2024-11-18 11.85 11.91 11.3 11.4 -4.12% 122,767 142,609,680
2024-11-15 11.75 12.23 11.6 11.89 +0.76% 163,811 195,305,969
2024-11-14 12.09 12.43 11.77 11.8 -2.4% 130,688 158,379,353
2024-11-13 11.95 12.18 11.74 12.09 +1.17% 119,909 143,423,623
2024-11-12 12.49 12.55 11.81 11.95 -4.55% 227,474 276,891,186
2024-11-11 12.35 12.76 11.99 12.52 +2.2% 257,820 318,845,963
2024-11-08 11.88 12.32 11.72 12.25 +4.34% 294,045 355,781,372
2024-11-07 11.35 11.85 11.23 11.74 +3.16% 223,829 260,050,474
2024-11-06 11.39 11.72 11.29 11.38 0% 187,380 214,846,073
2024-11-05 11.22 11.42 11.1 11.38 +1.34% 171,365 193,540,694
2024-11-04 11.11 11.35 11.07 11.23 +1.08% 94,031 105,467,901
2024-11-01 11.44 11.68 11.1 11.11 -3.39% 158,422 178,735,019
2024-10-31 11.4 11.57 11.24 11.5 +0.79% 167,304 191,066,773
2024-10-30 11.36 11.59 11.18 11.41 -0.09% 125,052 142,324,290
2024-10-29 11.8 11.9 11.4 11.42 -2.56% 235,337 273,451,828
2024-10-28 11.04 11.8 11.02 11.72 +5.3% 371,524 424,396,623
2024-10-25 10.99 11.14 10.77 11.13 -0.8% 285,072 312,874,767
2024-10-24 11.16 11.6 11.16 11.22 +0.36% 271,714 306,738,141
2024-10-23 11.46 11.46 11.11 11.18 -3.37% 408,138 457,953,767
2024-10-22 10.66 11.57 10.66 11.57 +9.98% 290,827 329,312,055
2024-10-21 10.7 10.86 10.43 10.52 -0.66% 179,271 189,789,889
2024-10-18 10.42 10.75 10.3 10.59 +0.67% 140,120 147,888,818
2024-10-17 10.41 11 10.41 10.52 +1.94% 190,777 204,495,435
2024-10-16 10.25 10.38 10.11 10.32 +0.19% 57,723 59,263,856
2024-10-15 10.62 10.64 10.3 10.3 -3.01% 82,722 86,414,289
2024-10-14 10.33 10.74 10.19 10.62 +2.81% 108,812 114,051,425
2024-10-11 10.41 10.58 10.23 10.33 -2.46% 104,026 107,982,855
2024-10-10 10.6 10.84 10.36 10.59 +0.76% 146,721 156,141,539
2024-10-09 11.05 11.19 10.5 10.51 -7.56% 216,769 234,629,786
2024-10-08 12.19 12.2 10.78 11.37 +2.52% 365,985 418,811,953
2024-09-30 10.75 11.17 10.4 11.09 +7.36% 312,583 337,449,304
2024-09-27 10.1 10.5 9.93 10.33 +4.03% 186,013 189,793,530
2024-09-26 9.54 9.94 9.47 9.93 +3.01% 134,350 129,954,793
2024-09-25 9.47 10.02 9.3 9.64 +4.1% 180,452 175,964,578
2024-09-24 8.93 9.32 8.85 9.26 +4.04% 128,428 117,117,834
2024-09-23 8.77 8.98 8.73 8.9 +1.14% 71,765 63,783,361
2024-09-20 8.86 8.87 8.73 8.8 -0.68% 45,289 39,820,434
2024-09-19 8.9 9.02 8.79 8.86 -0.56% 83,832 74,424,014
2024-09-18 8.84 8.96 8.7 8.91 +1.25% 47,548 42,108,733
2024-09-13 9.04 9.04 8.76 8.8 -1.79% 72,684 64,286,414
2024-09-12 8.98 9.12 8.94 8.96 -0.11% 41,678 37,684,593
2024-09-11 8.98 9.06 8.9 8.97 -0.33% 42,896 38,476,657
2024-09-10 9.13 9.18 8.93 9 -1.42% 74,223 66,988,481
2024-09-09 9.15 9.27 9.06 9.13 -1.19% 51,944 47,471,043
2024-09-06 9.32 9.41 9.23 9.24 -1.07% 38,804 36,089,670
2024-09-05 9.26 9.38 9.23 9.34 +1.19% 67,100 62,475,279
2024-09-04 9.32 9.36 9.16 9.23 -1.81% 61,747 57,083,808
2024-09-03 9.36 9.45 9.18 9.4 +0.64% 115,267 107,217,078
2024-09-02 9.94 10.02 9.32 9.34 -6.51% 146,926 141,000,443
2024-08-30 10.08 10.27 9.97 9.99 -1.58% 127,471 129,348,127
2024-08-29 9.73 10.28 9.66 10.15 +3.78% 90,620 91,090,138
2024-08-28 9.75 9.9 9.7 9.78 0% 40,326 39,574,283
2024-08-27 9.8 9.89 9.7 9.78 -0.91% 47,713 46,696,456
2024-08-26 9.95 10.16 9.8 9.87 -1.2% 67,094 66,777,361
2024-08-23 10.26 10.27 9.95 9.99 -2.73% 100,339 101,042,560
2024-08-22 10.6 10.7 10.19 10.27 -3.39% 100,005 103,362,213
2024-08-21 10.92 11.09 10.51 10.63 -4.66% 171,412 184,338,767
2024-08-20 12.27 12.38 11.03 11.15 -7.47% 270,078 310,543,182
2024-08-19 12.02 12.38 11.95 12.05 -0.5% 128,002 155,251,804
2024-08-16 12.16 12.41 11.79 12.11 -1.94% 165,055 198,654,539
2024-08-15 11.84 12.55 11.76 12.35 +3.69% 164,226 201,930,326
2024-08-14 11.88 12 11.62 11.91 +0.17% 65,778 77,883,998
2024-08-13 11.75 11.94 11.7 11.89 +1.02% 48,223 56,992,545
2024-08-12 12.1 12.23 11.71 11.77 -1.18% 91,497 109,536,353
2024-08-09 11.75 12 11.75 11.91 +1.53% 59,671 71,217,351
2024-08-08 11.8 11.84 11.52 11.73 -1.18% 58,144 67,904,075
2024-08-07 11.95 12.07 11.76 11.87 -0.59% 56,992 67,921,499
2024-08-06 11.9 12.03 11.72 11.94 +1.88% 60,013 71,388,932
2024-08-05 12.05 12.23 11.71 11.72 -3.78% 72,349 86,405,618
2024-08-02 12.23 12.46 12.02 12.18 -1.46% 91,791 111,858,041
2024-08-01 12.49 12.7 12.28 12.36 -0.4% 91,218 113,802,206
2024-07-31 11.58 12.45 11.47 12.41 +7.17% 146,217 176,880,531
2024-07-30 11.83 11.9 11.52 11.58 -2.61% 79,337 92,428,296
2024-07-29 12.08 12.24 11.77 11.89 -1.65% 71,188 85,116,600
2024-07-26 11.49 12.32 11.49 12.09 +4.77% 138,650 167,194,293
2024-07-25 11.59 11.74 11.3 11.54 -1.2% 52,056 60,106,179
2024-07-24 11.39 11.77 11.3 11.68 +2.37% 88,099 102,121,421
2024-07-23 11.89 11.9 11.38 11.41 -4.52% 59,802 69,548,222
2024-07-22 11.73 11.99 11.51 11.95 +3.02% 75,570 89,623,311
2024-07-19 11.46 11.77 11.35 11.6 +1.22% 53,943 62,706,930
2024-07-18 11.32 11.55 11.18 11.46 +0.53% 39,220 44,459,001
2024-07-17 11.93 11.93 11.37 11.4 -4.68% 89,668 103,509,915
2024-07-16 11.7 12.04 11.6 11.96 +1.18% 93,577 110,826,221
2024-07-15 11.64 11.91 11.6 11.82 -0.08% 83,368 98,201,083
2024-07-12 11.34 12.37 11.32 11.83 +4.78% 190,666 227,810,428
2024-07-11 11.23 11.35 11.13 11.29 +1.35% 63,799 71,642,209
2024-07-10 11.41 11.41 11.1 11.14 -2.62% 48,963 54,925,248
2024-07-09 11.12 11.5 11.12 11.44 +2.14% 70,064 79,415,079
2024-07-08 11.26 11.32 11.03 11.2 -1.41% 67,652 75,588,479
2024-07-05 11.13 11.44 11.09 11.36 +1.61% 58,916 66,234,349
2024-07-04 11.38 11.52 11.15 11.18 -1.76% 49,561 55,973,862
2024-07-03 11.46 11.5 11.28 11.38 -0.7% 63,578 72,291,271
2024-07-02 11.74 11.78 11.43 11.46 -2.39% 67,685 78,147,132
2024-07-01 11.9 12.01 11.3 11.74 -1.59% 134,058 155,699,554
2024-06-28 11.7 12.1 11.63 11.93 +1.97% 71,490 85,454,664
2024-06-27 12 12.04 11.61 11.7 -2.66% 53,937 63,606,521
2024-06-26 11.95 12.07 11.69 12.02 +0.84% 76,281 90,476,462
2024-06-25 11.96 12.19 11.87 11.92 -0.75% 65,433 78,576,567
2024-06-24 12.49 12.51 11.96 12.01 -4.68% 142,401 172,510,199
2024-06-21 12.55 12.7 12.3 12.6 +1.12% 69,547 87,016,388
2024-06-20 13.05 13.05 12.39 12.46 -4.3% 138,926 174,857,931
2024-06-19 13.35 13.37 12.99 13.02 -1.66% 61,726 81,080,313
2024-06-18 13.2 13.29 12.89 13.24 -0.23% 103,583 135,827,104
2024-06-17 13.72 14.12 13.1 13.27 -3.42% 191,121 259,600,385
2024-06-14 13.82 13.96 13.7 13.74 -0.79% 72,918 101,018,521
2024-06-13 13.76 14.17 13.7 13.85 +0.51% 76,318 106,647,649
2024-06-12 13.83 13.92 13.69 13.78 -0.14% 77,341 106,938,841
2024-06-11 13.63 13.84 13.05 13.8 +0.51% 105,793 142,844,993
2024-06-07 13.3 13.79 13.07 13.73 +4.17% 115,461 156,017,722
2024-06-06 13.41 13.51 13 13.18 -1.72% 78,289 103,221,526
2024-06-05 13.63 13.78 13.25 13.41 -2.4% 76,773 103,588,326
2024-06-04 13.88 14.03 13.58 13.74 -2.55% 69,265 95,198,038
2024-06-03 13.87 14.25 13.8 14.1 +1.66% 105,459 148,346,526
2024-05-31 13.91 14.15 13.76 13.87 -0.93% 67,270 93,350,375
2024-05-30 14.18 14.37 13.9 14 -0.85% 74,699 104,952,273
2024-05-29 13.99 14.18 13.87 14.12 +0.14% 107,889 151,467,037
2024-05-28 13.72 14.48 13.72 14.1 +2.17% 183,015 259,182,328
2024-05-27 13.1 13.9 13 13.8 +5.42% 154,954 209,033,591
2024-05-24 13.32 13.52 13.09 13.09 -1.13% 78,399 104,163,402
2024-05-23 13.51 13.52 13.19 13.24 -1.85% 74,160 98,764,836
2024-05-22 13.7 13.8 13.43 13.49 -1.53% 109,734 148,478,819
2024-05-21 13.71 14.09 13.61 13.7 +0.59% 158,263 218,462,866
2024-05-20 14.03 14.85 13.56 13.62 -2.99% 291,215 403,391,800
2024-05-17 13.64 14.09 13.62 14.04 +2.41% 125,788 174,586,995
2024-05-16 13.15 13.87 13.13 13.71 +5.06% 134,075 181,807,107
2024-05-15 13.37 13.65 13.02 13.05 -2.61% 89,683 118,624,199
2024-05-14 13.16 13.56 13.11 13.4 +0.75% 140,173 187,126,311
2024-05-13 12.84 13.31 12.63 13.3 +3.66% 163,909 213,750,867
2024-05-10 12.59 12.86 12.5 12.83 +1.91% 88,741 112,937,394
2024-05-09 12.44 12.67 12.4 12.59 +0.64% 106,814 133,886,522
2024-05-08 12.77 12.77 12.41 12.51 -1.81% 109,413 137,014,446
2024-05-07 12.76 13.06 12.43 12.74 +0.71% 172,551 219,456,225
2024-05-06 12.23 12.77 12.15 12.65 +4.72% 148,105 184,962,854
2024-04-30 11.97 12.3 11.87 12.08 +0.92% 96,905 117,272,031
2024-04-29 11.91 12.12 11.78 11.97 -0.5% 162,891 193,849,503
2024-04-26 11.9 12.45 11.9 12.03 +0.67% 153,172 187,079,555
2024-04-25 12.4 12.4 11.91 11.95 -3.63% 156,065 188,694,848
2024-04-24 12 12.55 11.95 12.4 +2.99% 154,086 190,341,734
2024-04-23 12.14 12.4 11.87 12.04 -1.79% 113,548 137,807,341
2024-04-22 11.79 12.61 11.75 12.26 +2.51% 196,008 241,408,610
2024-04-19 11.87 12.38 11.87 11.96 -0.17% 139,834 169,281,241
2024-04-18 11.69 12.55 11.65 11.98 +3.28% 271,184 329,453,672
2024-04-17 10.9 11.63 10.9 11.6 +7.91% 159,155 180,800,538
2024-04-16 11.19 11.35 10.66 10.75 -4.87% 121,708 132,977,990
2024-04-15 11.23 11.5 10.81 11.3 -0.09% 116,195 130,515,016
2024-04-12 11.32 11.52 11.21 11.31 -0.96% 89,168 101,375,116
2024-04-11 11.05 11.52 11 11.42 +2.42% 115,856 131,693,825
2024-04-10 11.36 11.5 10.95 11.15 -2.19% 119,150 133,227,665
2024-04-09 11.41 11.57 11.34 11.4 -0.87% 79,380 90,669,228
2024-04-08 11.33 11.6 11.28 11.5 +0.61% 109,972 126,034,264
2024-04-03 11.91 11.91 11.28 11.43 -4.35% 227,620 262,038,851
2024-04-02 12.26 12.3 11.87 11.95 -3.16% 201,186 241,592,466
2024-04-01 12.2 12.49 12.11 12.34 +0.24% 144,473 177,693,537
2024-03-29 11.6 12.4 11.58 12.31 +5.3% 225,011 273,304,616
2024-03-28 10.91 11.86 10.91 11.69 +7.54% 249,776 287,905,863
2024-03-27 11.27 11.3 10.83 10.87 -2.95% 140,004 154,598,005
2024-03-26 11.36 11.53 10.89 11.2 -1.93% 221,619 246,955,978
2024-03-25 11.28 11.88 11.23 11.42 +0.26% 216,908 251,281,698
2024-03-22 11.52 11.78 11.28 11.39 -3.56% 271,333 310,683,545
2024-03-21 11.21 12.15 11.08 11.81 +5.26% 472,347 546,302,700
2024-03-20 10.49 11.34 10.49 11.22 +8.83% 590,141 650,384,836
2024-03-19 10.47 10.54 10.15 10.31 0% 327,192 338,177,677
2024-03-18 9.65 10.59 9.64 10.31 +7.06% 470,359 482,122,522
2024-03-15 9.59 9.67 9.47 9.63 +0.1% 98,091 93,882,297
2024-03-14 9.68 9.83 9.54 9.62 -0.62% 142,873 138,107,203
2024-03-13 9.58 9.75 9.52 9.68 +1.15% 97,095 93,642,282
2024-03-12 9.45 9.65 9.38 9.57 +1.38% 109,411 104,221,981
2024-03-11 9.4 9.5 9.32 9.44 +0.75% 86,295 81,120,338
2024-03-08 9.35 9.44 9.25 9.37 -0.21% 92,234 86,159,031
2024-03-07 9.61 9.77 9.35 9.39 -2.09% 129,792 123,869,145
2024-03-06 9.32 9.72 9.28 9.59 +2.35% 141,438 134,979,431
2024-03-05 9.28 9.54 9.18 9.37 +0.86% 109,365 102,598,343
2024-03-04 9.23 9.37 9.08 9.29 +0.43% 70,033 64,469,621
2024-03-01 9.35 9.43 9.15 9.25 -0.75% 103,506 95,938,833
2024-02-29 9 9.34 8.97 9.32 +2.53% 104,009 95,753,179
2024-02-28 9.63 9.78 9.06 9.09 -6.1% 142,465 134,547,328
2024-02-27 9.5 9.68 9.44 9.68 +0.94% 78,430 75,021,518
2024-02-26 9.75 9.76 9.43 9.59 +0.21% 83,996 80,358,967
2024-02-23 9.09 9.58 9.08 9.57 +4.93% 94,937 88,441,014
2024-02-22 9.01 9.13 8.99 9.12 +0.33% 47,267 42,856,191
2024-02-21 9.01 9.29 8.98 9.09 +0.11% 83,075 75,766,852
2024-02-20 9.03 9.12 8.98 9.08 -0.66% 34,059 30,855,501
2024-02-19 9.14 9.17 8.93 9.14 0% 61,948 56,229,118
2024-02-08 8.56 9.15 8.56 9.14 +7.03% 82,415 73,145,732
2024-02-07 8.35 8.7 8.34 8.54 +1.07% 87,652 74,701,910
2024-02-06 7.74 8.6 7.5 8.45 +7.37% 95,327 77,570,096
2024-02-05 7.9 8.05 7.31 7.87 -2.36% 76,039 58,278,943
2024-02-02 8.21 8.33 7.76 8.06 -2.54% 87,137 70,493,884
2024-02-01 8.48 8.5 8.12 8.27 -3.73% 100,072 82,544,966
2024-01-31 8.81 8.92 8.51 8.59 -3.81% 72,884 63,079,091
2024-01-30 8.9 9.11 8.78 8.93 -0.78% 56,507 50,507,404
2024-01-29 9.3 9.36 8.9 9 -3.64% 91,371 82,895,223
2024-01-26 9.38 9.47 9.18 9.34 -0.74% 113,397 105,550,966
2024-01-25 9 9.49 8.91 9.41 +4.09% 111,976 103,686,449
2024-01-24 8.6 9.04 8.46 9.04 +4.39% 77,210 67,415,840
2024-01-23 8.63 8.73 8.42 8.66 +0.46% 91,561 78,416,441
2024-01-22 9.15 9.15 8.49 8.62 -6% 94,006 82,927,550
2024-01-19 9.52 9.52 9.16 9.17 -3.88% 60,919 56,749,007
2024-01-18 9.75 9.76 9.23 9.54 -2.95% 109,307 103,813,347
2024-01-17 9.92 9.98 9.76 9.83 -1.4% 57,601 56,886,388
2024-01-16 10.21 10.28 9.78 9.97 -3.39% 115,237 114,788,600
2024-01-15 10.29 10.32 10.13 10.32 -0.19% 35,844 36,721,422
2024-01-12 10.28 10.46 10.28 10.34 +0.1% 52,282 54,179,337
2024-01-11 10.21 10.33 10.09 10.33 +0.68% 70,474 71,952,460
2024-01-10 10.3 10.39 10.14 10.26 -0.77% 63,593 65,086,896
2024-01-09 10.27 10.44 10.21 10.34 +0.49% 53,885 55,597,363
2024-01-08 10.36 10.36 10.18 10.29 -1.15% 62,603 64,175,108
2024-01-05 10.55 10.61 10.28 10.41 -2.07% 90,971 94,741,038
2024-01-04 10.69 10.69 10.47 10.63 -1.12% 125,021 131,906,951
2024-01-03 10.46 10.75 10.4 10.75 +1.99% 171,813 181,866,944
2024-01-02 10.45 10.68 10.2 10.54 +2.63% 225,036 236,507,615

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╣ЭхЕ╕хИ╢шНп 300705

2022-2023两年

цБТчФ│цЦ░цЭР 000782

近三个月

хоПш╛╛шВбф╗╜ 600331

2024年至今

хНОч╗┐чФЯчЙй 300970

近期数据

щЗНх║Жх╗║х╖е 600939

2024年一季度

хЖАф╕ншГ╜ц║Р 000937

近半年

чЙ╣хоЭчФЯчЙй 688278

近三个月

ф╕нф┐бщЗСх▒Ю 601061

2023年全年

хдйшГ╜щЗНх╖е 300569

近半年

цЛЫхХЖщУ╢шбМ 600036

近期数据

热门概念板块

区块链

ч╜Схо┐чзСцКА (300017)

2024年至今
生物医药

хдНцШЯхМ╗шНп (600196)

2024年一季度
医疗器械

щШ│цЩохМ╗чЦЧ (300030)

近半年
大数据

ф╜│щГ╜чзСцКА (600728)

近半年
芯片

хМЧф║мхРЫцнг (300223)

2024年至今
军工

ф╕нчЫ┤шВбф╗╜ (600038)

2024年至今
智能制造

хоЭф┐бш╜пф╗╢ (600845)

近三个月
5G通信

ф║ищАЪхЕЙчФ╡ (600487)

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