чжПцШЯшВбф╗╜ 000926

数据更新至:

添加到对比分析

2.38 +5.78%

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

2.38
+5.78% +0.13
2.27
开盘价
2.44
最高价
2.25
最低价
713,314
成交量
数据更新至: 2025-03-25

技术指标

2.34
MA5 (5日均线)
2.33
MA10 (10日均线)
2.31
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 2.27 2.44 2.25 2.38 +5.78% 713,314 168,093,389
2025-03-24 2.35 2.36 2.23 2.25 -4.26% 432,880 98,465,369
2025-03-21 2.34 2.38 2.33 2.35 0% 279,752 65,810,876
2025-03-20 2.34 2.37 2.33 2.35 0% 210,276 49,459,962
2025-03-19 2.36 2.37 2.33 2.35 -0.84% 206,629 48,472,372
2025-03-18 2.38 2.38 2.33 2.37 0% 254,646 59,867,757
2025-03-17 2.33 2.38 2.33 2.37 +2.16% 379,569 89,611,110
2025-03-14 2.26 2.32 2.26 2.32 +2.2% 349,190 80,278,237
2025-03-13 2.27 2.29 2.24 2.27 -0.44% 228,407 51,688,099
2025-03-12 2.27 2.29 2.26 2.28 +0.44% 246,929 56,149,391
2025-03-11 2.24 2.27 2.22 2.27 +0.44% 265,452 59,628,111
2025-03-10 2.27 2.31 2.25 2.26 0% 329,172 74,874,089
2025-03-07 2.3 2.31 2.25 2.26 -2.16% 311,378 70,625,488
2025-03-06 2.27 2.32 2.25 2.31 +2.21% 394,322 90,306,924
2025-03-05 2.29 2.29 2.23 2.26 -1.31% 282,498 63,570,934
2025-03-04 2.3 2.3 2.25 2.29 -0.43% 270,478 61,507,182
2025-03-03 2.31 2.36 2.28 2.3 +0.44% 319,693 74,168,381
2025-02-28 2.34 2.37 2.29 2.29 -2.55% 435,974 101,581,868
2025-02-27 2.33 2.39 2.31 2.35 +0.86% 397,639 93,273,960
2025-02-26 2.28 2.33 2.27 2.33 +2.64% 410,517 94,972,004
2025-02-25 2.28 2.31 2.25 2.27 -1.3% 276,395 63,050,941
2025-02-24 2.24 2.32 2.24 2.3 +2.22% 448,064 102,794,597
2025-02-21 2.28 2.3 2.22 2.25 -1.32% 401,754 90,556,426
2025-02-20 2.29 2.32 2.27 2.28 -0.44% 294,161 67,333,026
2025-02-19 2.28 2.3 2.26 2.29 +0.44% 254,774 58,128,645
2025-02-18 2.36 2.38 2.27 2.28 -3.8% 343,866 79,566,355
2025-02-17 2.32 2.4 2.31 2.37 +2.6% 397,436 93,734,670
2025-02-14 2.39 2.4 2.3 2.31 -2.94% 386,367 90,315,938
2025-02-13 2.34 2.42 2.33 2.38 +1.71% 494,367 117,701,989
2025-02-12 2.3 2.35 2.27 2.34 +1.74% 329,507 76,185,829
2025-02-11 2.38 2.4 2.28 2.3 -2.13% 326,906 75,518,913
2025-02-10 2.32 2.37 2.31 2.35 +2.17% 352,808 82,664,466
2025-02-07 2.23 2.34 2.22 2.3 +3.14% 548,086 125,654,838
2025-02-06 2.22 2.25 2.17 2.23 +0.45% 454,253 100,670,824
2025-02-05 2.21 2.22 2.16 2.22 -5.13% 600,349 131,911,332
2025-01-27 2.35 2.42 2.34 2.34 0% 288,681 68,439,829
2025-01-24 2.38 2.38 2.33 2.34 -1.68% 292,911 68,902,886
2025-01-23 2.39 2.45 2.37 2.38 +0.85% 298,577 72,041,382
2025-01-22 2.43 2.43 2.35 2.36 -2.88% 293,282 69,732,732
2025-01-21 2.46 2.51 2.42 2.43 0% 472,429 116,399,215
2025-01-20 2.43 2.45 2.35 2.43 +1.25% 375,506 90,727,374
2025-01-17 2.38 2.44 2.34 2.4 0% 282,821 67,757,715
2025-01-16 2.38 2.45 2.37 2.4 +0.84% 278,147 67,107,981
2025-01-15 2.4 2.42 2.36 2.38 -0.83% 261,704 62,371,878
2025-01-14 2.33 2.4 2.32 2.4 +3.45% 331,940 78,508,505
2025-01-13 2.28 2.33 2.23 2.32 +0.43% 287,896 65,838,640
2025-01-10 2.41 2.43 2.31 2.31 -4.15% 330,092 77,628,920
2025-01-09 2.4 2.44 2.39 2.41 -0.41% 197,640 47,766,663
2025-01-08 2.42 2.44 2.36 2.42 -0.41% 270,187 64,937,842
2025-01-07 2.4 2.43 2.36 2.43 +1.67% 214,085 51,319,838
2025-01-06 2.43 2.43 2.34 2.39 -1.24% 278,745 66,318,869
2025-01-03 2.52 2.53 2.41 2.42 -3.2% 360,974 88,958,089
2025-01-02 2.57 2.63 2.49 2.5 -1.96% 374,792 96,152,503
2024-12-31 2.6 2.68 2.54 2.55 -2.3% 314,839 81,698,332
2024-12-30 2.65 2.65 2.56 2.61 -1.88% 308,799 80,009,662
2024-12-27 2.63 2.7 2.61 2.66 +1.53% 303,164 81,067,379
2024-12-26 2.64 2.68 2.61 2.62 -1.13% 218,045 57,699,041
2024-12-25 2.69 2.7 2.59 2.65 -1.85% 394,408 103,898,063
2024-12-24 2.68 2.7 2.65 2.7 +0.75% 268,930 71,978,853
2024-12-23 2.81 2.83 2.66 2.68 -5.3% 471,441 128,429,809
2024-12-20 2.81 2.87 2.81 2.83 +0.71% 296,935 84,238,413
2024-12-19 2.82 2.85 2.78 2.81 -1.75% 345,366 96,974,652
2024-12-18 2.9 2.91 2.84 2.86 -0.69% 397,860 114,116,898
2024-12-17 3.05 3.08 2.86 2.88 -5.26% 633,825 185,310,615
2024-12-16 3.03 3.11 3.01 3.04 0% 504,503 154,436,225
2024-12-13 3.16 3.18 3.04 3.04 -4.7% 728,281 224,367,975
2024-12-12 3.13 3.2 3.06 3.19 +2.24% 783,575 246,605,174
2024-12-11 3 3.13 2.98 3.12 +3.65% 791,164 244,553,186
2024-12-10 3.16 3.24 3.01 3.01 -0.99% 1,040,963 324,155,334
2024-12-09 3.17 3.17 3 3.04 -3.8% 869,371 266,251,221
2024-12-06 3.01 3.19 3 3.16 +5.33% 984,542 306,552,039
2024-12-05 2.96 3 2.93 3 +2.04% 481,438 142,762,800
2024-12-04 2.99 3.03 2.92 2.94 -2.33% 582,627 173,301,867
2024-12-03 2.97 3.02 2.93 3.01 +1.69% 691,842 206,776,943
2024-12-02 2.86 3.01 2.84 2.96 +3.86% 735,457 216,645,633
2024-11-29 2.78 2.87 2.77 2.85 +1.79% 484,459 136,890,792
2024-11-28 2.72 2.84 2.71 2.8 +2.56% 632,773 177,090,004
2024-11-27 2.69 2.73 2.62 2.73 +0.74% 351,189 93,965,048
2024-11-26 2.7 2.75 2.69 2.71 -0.37% 305,977 83,269,422
2024-11-25 2.73 2.74 2.64 2.72 0% 467,104 125,420,983
2024-11-22 2.81 2.88 2.7 2.72 -3.55% 719,513 201,956,087
2024-11-21 2.82 2.86 2.79 2.82 -1.05% 589,641 166,477,522
2024-11-20 2.78 2.85 2.76 2.85 +1.06% 791,826 222,702,213
2024-11-19 2.87 2.87 2.68 2.82 -5.05% 1,545,161 429,604,611
2024-11-18 2.81 2.97 2.8 2.97 +10% 1,840,993 542,942,744
2024-11-15 2.79 2.8 2.68 2.7 -2.17% 511,829 139,489,788
2024-11-14 2.98 2.99 2.75 2.76 -5.48% 665,362 189,230,000
2024-11-13 2.97 2.99 2.85 2.92 -2.01% 622,449 181,021,339
2024-11-12 3.06 3.11 2.95 2.98 -1.65% 870,972 263,430,642
2024-11-11 3.01 3.14 2.87 3.03 +2.02% 1,286,235 382,588,143
2024-11-08 3.24 3.24 2.93 2.97 -2.62% 1,836,789 559,514,745
2024-11-07 2.75 3.05 2.73 3.05 +10.11% 1,280,597 376,108,707
2024-11-06 2.69 2.8 2.6 2.77 +3.75% 1,000,838 271,439,174
2024-11-05 2.54 2.67 2.53 2.67 +4.71% 792,530 209,065,824
2024-11-04 2.59 2.6 2.47 2.55 -0.78% 543,319 136,682,957
2024-11-01 2.64 2.69 2.53 2.57 -2.65% 662,956 172,350,778
2024-10-31 2.54 2.69 2.52 2.64 +3.13% 865,376 227,939,887
2024-10-30 2.5 2.61 2.5 2.56 +1.59% 467,431 119,699,133
2024-10-29 2.64 2.65 2.5 2.52 -3.82% 570,246 146,363,290
2024-10-28 2.52 2.63 2.52 2.62 +3.97% 660,488 170,856,371
2024-10-25 2.48 2.55 2.48 2.52 +1.61% 406,432 102,446,609
2024-10-24 2.47 2.52 2.46 2.48 0% 369,207 92,028,086
2024-10-23 2.47 2.52 2.46 2.48 0% 369,509 92,111,310
2024-10-22 2.44 2.49 2.44 2.48 +1.22% 321,083 79,183,555
2024-10-21 2.48 2.49 2.44 2.45 -1.21% 430,993 105,920,249
2024-10-18 2.45 2.51 2.4 2.48 +1.22% 508,809 124,678,997
2024-10-17 2.59 2.59 2.44 2.45 -4.67% 688,198 172,371,458
2024-10-16 2.45 2.59 2.42 2.57 +6.2% 939,641 237,636,885
2024-10-15 2.47 2.51 2.41 2.42 -3.2% 489,192 120,465,389
2024-10-14 2.51 2.55 2.45 2.5 +2.46% 500,493 124,756,810
2024-10-11 2.45 2.51 2.39 2.44 -0.81% 513,019 126,434,275
2024-10-10 2.45 2.53 2.38 2.46 -0.81% 682,518 167,406,756
2024-10-09 2.64 2.65 2.48 2.48 -10.14% 1,257,068 318,131,705
2024-10-08 3 3.03 2.62 2.76 0% 2,328,481 660,928,921
2024-09-30 2.68 2.78 2.58 2.76 +9.09% 2,111,165 575,969,349
2024-09-27 2.43 2.53 2.36 2.53 +10% 2,441,909 599,973,769
2024-09-26 2.07 2.3 2.04 2.3 +10.05% 1,791,308 391,599,681
2024-09-25 2 2.17 1.99 2.09 +6.09% 1,567,122 333,922,431
2024-09-24 1.94 1.97 1.91 1.97 +3.14% 529,016 102,838,894
2024-09-23 1.92 1.94 1.88 1.91 -0.52% 332,775 63,675,188
2024-09-20 1.87 1.93 1.87 1.92 +2.13% 444,535 84,627,265
2024-09-19 1.85 1.92 1.84 1.88 +2.17% 482,844 90,675,565
2024-09-18 1.83 1.86 1.78 1.84 +1.1% 375,280 68,129,614
2024-09-13 1.81 1.85 1.81 1.82 +0.55% 287,051 52,486,732
2024-09-12 1.82 1.84 1.8 1.81 0% 221,829 40,366,315
2024-09-11 1.81 1.83 1.8 1.81 -0.55% 223,314 40,489,898
2024-09-10 1.83 1.85 1.79 1.82 -0.55% 285,069 51,670,096
2024-09-09 1.82 1.85 1.8 1.83 0% 222,688 40,696,424
2024-09-06 1.86 1.88 1.82 1.83 -2.14% 335,107 61,896,984
2024-09-05 1.85 1.89 1.84 1.87 +1.63% 390,737 73,133,717
2024-09-04 1.86 1.9 1.84 1.84 -2.13% 415,985 77,799,168
2024-09-03 1.86 1.89 1.84 1.88 +1.08% 398,007 74,370,320
2024-09-02 1.93 1.94 1.86 1.86 -5.1% 669,551 126,809,595
2024-08-30 1.92 2.05 1.86 1.96 +4.81% 1,052,270 205,659,745
2024-08-29 1.98 2.01 1.81 1.87 -5.56% 1,056,099 200,481,347
2024-08-28 1.96 1.99 1.95 1.98 +0.51% 339,267 66,676,601
2024-08-27 1.96 1.98 1.94 1.97 0% 337,544 66,168,174
2024-08-26 1.93 1.98 1.91 1.97 +1.03% 469,762 91,801,363
2024-08-23 1.94 1.96 1.92 1.95 +0.52% 368,205 71,497,298
2024-08-22 1.95 1.99 1.93 1.94 0% 348,866 68,041,918
2024-08-21 1.98 2 1.93 1.94 -2.51% 352,291 68,945,812
2024-08-20 2.04 2.06 1.96 1.99 -2.93% 516,129 103,450,777
2024-08-19 2.07 2.08 2.03 2.05 -1.44% 325,029 66,927,722
2024-08-16 2.09 2.1 2.07 2.08 -0.48% 376,491 78,438,162
2024-08-15 2.08 2.1 2.04 2.09 0% 512,809 106,566,300
2024-08-14 2.08 2.1 2.06 2.09 0% 242,040 50,296,950
2024-08-13 2.07 2.1 2.04 2.09 +0.48% 371,956 76,960,734
2024-08-12 2.16 2.16 2.05 2.08 -4.59% 676,886 141,051,229
2024-08-09 2.13 2.21 2.12 2.18 +1.4% 865,848 189,002,926
2024-08-08 2.12 2.17 2.09 2.15 +1.42% 698,597 149,248,839
2024-08-07 2.14 2.15 2.08 2.12 -1.4% 469,825 98,994,742
2024-08-06 2.15 2.16 2.11 2.15 +0.94% 436,711 93,087,161
2024-08-05 2.15 2.21 2.12 2.13 -1.84% 716,603 155,117,347
2024-08-02 2.17 2.21 2.15 2.17 -0.46% 495,647 107,996,655
2024-08-01 2.22 2.22 2.14 2.18 -0.91% 656,141 142,348,143
2024-07-31 2.12 2.21 2.1 2.2 +3.77% 974,203 209,623,118
2024-07-30 2.02 2.13 2 2.12 +4.43% 1,069,793 219,815,762
2024-07-29 1.92 2.07 1.88 2.03 +7.98% 1,643,366 327,549,963
2024-07-26 1.84 1.92 1.83 1.88 +1.08% 652,335 122,929,487
2024-07-25 1.89 1.92 1.81 1.86 -7% 1,405,446 261,466,221
2024-07-24 2.16 2.18 2 2 -9.91% 1,016,126 204,423,306
2024-07-23 2.25 2.3 2.22 2.22 -0.45% 147,598 33,409,092
2024-07-22 2.24 2.26 2.21 2.23 -1.76% 153,297 34,270,223
2024-07-19 2.31 2.32 2.24 2.27 -2.16% 170,710 38,670,679
2024-07-18 2.32 2.33 2.27 2.32 -0.85% 111,692 25,653,037
2024-07-17 2.33 2.37 2.31 2.34 +0.43% 149,008 34,946,771
2024-07-16 2.32 2.35 2.28 2.33 +1.3% 128,447 29,676,315
2024-07-15 2.37 2.38 2.3 2.3 -3.77% 166,847 38,823,485
2024-07-12 2.33 2.43 2.32 2.39 +2.58% 260,233 62,165,151
2024-07-11 2.29 2.34 2.27 2.33 +3.1% 174,042 40,178,477
2024-07-10 2.27 2.3 2.23 2.26 -1.74% 136,171 30,888,322
2024-07-09 2.27 2.3 2.22 2.3 -0.43% 157,477 35,686,695
2024-07-08 2.34 2.35 2.26 2.31 -29.79% 178,724 40,966,788
2024-07-05 3.27 3.34 3.24 3.29 +0.61% 137,585 45,394,886
2024-07-04 3.38 3.39 3.26 3.27 -3.25% 162,119 53,829,537
2024-07-03 3.34 3.41 3.31 3.38 +1.2% 135,926 45,869,661
2024-07-02 3.33 3.38 3.31 3.34 0% 158,550 53,106,913
2024-07-01 3.2 3.34 3.19 3.34 +5.36% 209,588 68,770,872
2024-06-28 3.15 3.22 3.13 3.17 +0.32% 94,077 29,907,519
2024-06-27 3.21 3.24 3.14 3.16 -1.56% 77,647 24,783,776
2024-06-26 3.16 3.22 3.13 3.21 +0.94% 96,724 30,774,808
2024-06-25 3.11 3.22 3.09 3.18 +2.25% 136,291 43,020,303
2024-06-24 3.21 3.21 3.1 3.11 -3.72% 115,268 36,171,452
2024-06-21 3.22 3.27 3.2 3.23 +1.25% 80,765 26,125,597
2024-06-20 3.29 3.3 3.19 3.19 -3.04% 130,227 42,051,844
2024-06-19 3.31 3.34 3.28 3.29 -0.6% 98,613 32,624,262
2024-06-18 3.3 3.34 3.29 3.31 0% 79,828 26,433,991
2024-06-17 3.34 3.35 3.3 3.31 -1.78% 96,134 31,889,935
2024-06-14 3.3 3.39 3.27 3.37 +2.12% 165,850 55,428,913
2024-06-13 3.37 3.39 3.29 3.3 -1.2% 120,055 39,804,799
2024-06-12 3.29 3.36 3.27 3.34 +1.21% 129,323 42,936,262
2024-06-11 3.37 3.37 3.28 3.3 -2.94% 177,832 58,914,035
2024-06-07 3.3 3.41 3.3 3.4 +3.34% 192,903 65,091,071
2024-06-06 3.4 3.42 3.24 3.29 -3.24% 175,639 58,251,954
2024-06-05 3.53 3.54 3.39 3.4 -4.23% 168,522 58,155,590
2024-06-04 3.52 3.57 3.45 3.55 +0.28% 167,074 58,703,270
2024-06-03 3.64 3.65 3.48 3.54 -2.21% 178,154 63,082,497
2024-05-31 3.65 3.66 3.6 3.62 -0.55% 149,082 54,068,837
2024-05-30 3.7 3.71 3.61 3.64 -2.15% 147,154 53,755,639
2024-05-29 3.7 3.8 3.7 3.72 +0.54% 150,027 56,142,761
2024-05-28 3.85 3.85 3.69 3.7 -3.39% 178,619 66,959,659
2024-05-27 3.85 3.86 3.73 3.83 0% 179,112 67,845,761
2024-05-24 3.89 3.91 3.8 3.83 -2.3% 220,066 84,939,981
2024-05-23 3.92 4.01 3.87 3.92 -2.49% 337,005 132,581,228
2024-05-22 4.02 4.15 4 4.02 +0.5% 575,117 233,405,401
2024-05-21 3.86 4.03 3.85 4 +2.83% 467,252 184,956,081
2024-05-20 3.96 3.99 3.86 3.89 -3.95% 487,522 190,561,134
2024-05-17 3.84 4.05 3.77 4.05 +6.3% 671,008 261,205,268
2024-05-16 3.69 3.85 3.69 3.81 +2.7% 401,671 152,976,188
2024-05-15 3.64 3.78 3.63 3.71 +1.37% 257,103 95,476,498
2024-05-14 3.62 3.69 3.61 3.66 +0.83% 142,676 52,086,182
2024-05-13 3.64 3.69 3.62 3.63 -1.63% 167,988 61,256,818
2024-05-10 3.61 3.72 3.6 3.69 +2.5% 249,486 91,312,522
2024-05-09 3.56 3.64 3.56 3.6 +1.69% 166,801 60,064,141
2024-05-08 3.65 3.66 3.53 3.54 -3.54% 194,074 69,419,813
2024-05-07 3.65 3.72 3.59 3.67 +0.82% 249,046 90,962,069
2024-05-06 3.7 3.75 3.62 3.64 +0.55% 386,514 141,997,726
2024-04-30 3.75 3.76 3.57 3.62 +0.28% 627,900 230,429,408
2024-04-29 3.45 3.61 3.42 3.61 +10.06% 296,928 105,839,047
2024-04-26 3.18 3.28 3.15 3.28 +3.14% 138,422 44,628,710
2024-04-25 3.14 3.21 3.12 3.18 +1.27% 76,145 24,212,586
2024-04-24 3.11 3.14 3.08 3.14 +0.96% 81,491 25,418,004
2024-04-23 3.09 3.13 3.08 3.11 +0.32% 82,197 25,518,634
2024-04-22 3.12 3.14 3.06 3.1 -0.32% 69,922 21,651,232
2024-04-19 3.14 3.18 3.1 3.11 -0.64% 81,944 25,680,844
2024-04-18 3.18 3.2 3.13 3.13 -1.57% 94,091 29,794,168
2024-04-17 3.1 3.2 3.1 3.18 +4.61% 149,935 47,388,395
2024-04-16 3.15 3.15 3.04 3.04 -3.8% 134,192 41,318,408
2024-04-15 3.27 3.29 3.11 3.16 -3.07% 135,830 43,375,613
2024-04-12 3.32 3.35 3.26 3.26 -2.1% 101,632 33,410,074
2024-04-11 3.3 3.36 3.29 3.33 +0.3% 82,499 27,497,819
2024-04-10 3.42 3.43 3.3 3.32 -3.21% 144,383 48,410,505
2024-04-09 3.4 3.44 3.39 3.43 +0.88% 78,772 26,935,521
2024-04-08 3.46 3.49 3.39 3.4 -1.73% 147,079 50,504,732
2024-04-03 3.47 3.5 3.44 3.46 -0.57% 96,050 33,246,300
2024-04-02 3.46 3.51 3.43 3.48 +0.58% 151,457 52,653,593
2024-04-01 3.4 3.46 3.4 3.46 +1.47% 139,560 48,012,341
2024-03-29 3.44 3.46 3.38 3.41 -1.45% 132,908 45,231,233
2024-03-28 3.43 3.5 3.42 3.46 +0.58% 145,215 50,287,695
2024-03-27 3.51 3.53 3.42 3.44 -2.55% 191,838 66,353,624
2024-03-26 3.44 3.54 3.42 3.53 +2.32% 225,764 78,762,013
2024-03-25 3.44 3.54 3.4 3.45 +0.29% 183,641 63,764,912
2024-03-22 3.49 3.5 3.39 3.44 -1.71% 149,713 51,460,927
2024-03-21 3.47 3.52 3.46 3.5 +1.16% 162,581 56,744,945
2024-03-20 3.43 3.47 3.41 3.46 +0.87% 92,199 31,760,778
2024-03-19 3.46 3.49 3.43 3.43 -0.87% 117,315 40,621,184
2024-03-18 3.47 3.47 3.43 3.46 +0.29% 118,852 41,029,070
2024-03-15 3.42 3.46 3.4 3.45 +0.88% 114,808 39,351,993
2024-03-14 3.4 3.47 3.39 3.42 +0.59% 148,105 50,747,260
2024-03-13 3.46 3.47 3.38 3.4 -2.3% 165,145 56,458,055
2024-03-12 3.38 3.52 3.36 3.48 +2.96% 256,884 88,353,537
2024-03-11 3.29 3.38 3.29 3.38 +2.42% 148,925 49,744,900
2024-03-08 3.31 3.34 3.26 3.3 -0.6% 102,306 33,729,720
2024-03-07 3.35 3.39 3.31 3.32 -0.6% 140,526 47,017,104
2024-03-06 3.3 3.38 3.28 3.34 +0.6% 140,183 46,730,147
2024-03-05 3.35 3.37 3.26 3.32 -1.78% 160,757 53,227,482
2024-03-04 3.43 3.45 3.34 3.38 -2.31% 181,728 61,459,138
2024-03-01 3.49 3.51 3.42 3.46 -0.86% 193,317 66,827,922
2024-02-29 3.38 3.49 3.34 3.49 +1.45% 326,134 112,081,193
2024-02-28 3.51 3.77 3.41 3.44 -2.27% 503,177 179,310,170
2024-02-27 3.41 3.52 3.38 3.52 +2.62% 187,970 65,290,865
2024-02-26 3.44 3.5 3.38 3.43 -0.58% 212,621 73,086,769
2024-02-23 3.38 3.47 3.38 3.45 +1.77% 207,462 70,900,950
2024-02-22 3.35 3.41 3.34 3.39 +0.3% 173,241 58,425,586
2024-02-21 3.29 3.46 3.26 3.38 +2.11% 269,937 91,124,501
2024-02-20 3.27 3.32 3.24 3.31 +0.3% 204,156 66,944,042
2024-02-19 3.25 3.3 3.21 3.3 +2.8% 279,505 90,906,949
2024-02-08 3.05 3.23 3.01 3.21 +6.64% 329,703 102,846,802
2024-02-07 3.1 3.12 2.98 3.01 -2.59% 326,728 98,848,304
2024-02-06 3.08 3.19 2.93 3.09 -0.64% 426,300 128,751,089
2024-02-05 3.44 3.44 3.11 3.11 -10.12% 360,784 114,287,028
2024-02-02 3.57 3.68 3.33 3.46 -4.16% 222,615 78,376,112
2024-02-01 3.64 3.66 3.51 3.61 -1.37% 196,563 70,315,235
2024-01-31 3.84 3.85 3.65 3.66 -4.69% 205,597 76,674,885
2024-01-30 4 4.02 3.83 3.84 -4.48% 170,165 66,749,002
2024-01-29 4.18 4.19 4.01 4.02 -2.9% 223,939 91,445,341
2024-01-26 4 4.19 4 4.14 +3.24% 300,111 123,850,824
2024-01-25 3.86 4.02 3.85 4.01 +3.89% 197,414 77,951,874
2024-01-24 3.72 3.86 3.68 3.86 +3.76% 181,637 68,711,107
2024-01-23 3.66 3.74 3.6 3.72 +1.64% 129,752 47,717,764
2024-01-22 3.85 3.86 3.64 3.66 -5.43% 127,628 47,849,747
2024-01-19 3.86 3.92 3.84 3.87 0% 123,610 48,042,584
2024-01-18 3.92 3.92 3.75 3.87 -1.78% 181,224 69,475,041
2024-01-17 4 4.01 3.92 3.94 -1.5% 114,443 45,488,058
2024-01-16 4.06 4.08 3.96 4 -1.48% 138,199 55,455,514
2024-01-15 4.05 4.09 4.01 4.06 0% 129,185 52,408,386
2024-01-12 4.09 4.15 4.06 4.06 -0.98% 131,464 53,944,641
2024-01-11 4.07 4.11 4.05 4.1 +0.74% 113,449 46,329,488
2024-01-10 4.08 4.13 4.04 4.07 -0.97% 117,040 47,803,342
2024-01-09 4.06 4.14 4.05 4.11 +1.23% 156,879 64,306,713
2024-01-08 4.2 4.2 4.06 4.06 -2.4% 178,961 73,717,437
2024-01-05 4.18 4.25 4.14 4.16 -0.72% 204,634 85,863,798
2024-01-04 4.18 4.2 4.16 4.19 -0.48% 159,710 66,738,658
2024-01-03 4.2 4.27 4.17 4.21 +0.48% 208,816 87,955,315
2024-01-02 4.19 4.21 4.13 4.19 +0.48% 216,192 90,135,187

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

цвЕщЫБхРЙчее 600868

2022-2023两年

хНЪчСЮхМ╗шНп 688166

近三个月

цЦ╣цнгшпБхИ╕ 601901

2023年全年

цЙмх╕ЖцЦ░цЭР 300637

2024年至今

щЯйх╗║ц▓│х▒▒ 603616

2022-2023两年

цЦпшО▒хЕЛ 300382

2022-2023两年

хНОх│░ш╢Еч║д 300180

近三个月

ф╝Ъчи╜х▒▒ 601579

2024年一季度

хеечжПчОпф┐Э 688021

近三个月

хЙСцбечзСцКА 603083

2024年至今

热门概念板块

元宇宙

ф╕ЬцЦ╣цШОчПа (600637)

2024年一季度
芯片

хглхЕ░х╛о (600460)

2023年全年
区块链
储能电池

цМпхНОчзСцКА (000733)

2022-2023两年
生物医药

цБТчСЮхМ╗шНп (600276)

2024年一季度
智能制造
军工

шИкхПСхКихКЫ (600893)

2022-2023两年
大数据

чзСхИЫф┐бцБп (300730)

近期数据

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