ф╕нхЫ╜щУБчЙй 000927

数据更新至:

添加到对比分析

2.62 +1.95%

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

2.62
+1.95% +0.05
2.58
开盘价
2.63
最高价
2.56
最低价
506,505
成交量
数据更新至: 2025-03-25

技术指标

2.60
MA5 (5日均线)
2.58
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:

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 2.58 2.63 2.56 2.62 +1.95% 506,505 132,202,066
2025-03-24 2.61 2.62 2.54 2.57 -1.91% 538,153 138,771,576
2025-03-21 2.61 2.65 2.6 2.62 +0.38% 612,817 160,946,847
2025-03-20 2.58 2.63 2.58 2.61 +0.77% 472,569 123,247,290
2025-03-19 2.6 2.61 2.57 2.59 -0.77% 445,685 115,253,119
2025-03-18 2.6 2.62 2.57 2.61 +0.77% 477,626 123,861,740
2025-03-17 2.58 2.61 2.56 2.59 +0.39% 517,984 133,980,140
2025-03-14 2.53 2.58 2.52 2.58 +2.38% 615,832 157,290,190
2025-03-13 2.53 2.54 2.5 2.52 -0.4% 387,255 97,491,821
2025-03-12 2.54 2.54 2.51 2.53 -0.39% 357,551 90,353,308
2025-03-11 2.53 2.54 2.51 2.54 -0.39% 447,101 112,861,470
2025-03-10 2.56 2.57 2.54 2.55 0% 321,256 82,043,295
2025-03-07 2.54 2.58 2.52 2.55 +0.39% 501,819 127,954,181
2025-03-06 2.52 2.54 2.51 2.54 +0.79% 368,958 93,214,425
2025-03-05 2.54 2.54 2.5 2.52 0% 328,598 82,643,836
2025-03-04 2.47 2.55 2.45 2.52 +2.02% 757,336 190,153,483
2025-03-03 2.48 2.51 2.46 2.47 -0.8% 470,133 116,848,847
2025-02-28 2.5 2.52 2.48 2.49 -0.8% 462,142 115,595,782
2025-02-27 2.52 2.56 2.49 2.51 -0.4% 539,636 135,973,508
2025-02-26 2.5 2.53 2.5 2.52 +0.8% 335,281 84,286,382
2025-02-25 2.54 2.54 2.49 2.5 -1.57% 541,373 136,052,374
2025-02-24 2.52 2.57 2.52 2.54 +0.79% 450,383 114,897,744
2025-02-21 2.54 2.55 2.51 2.52 -0.4% 428,529 108,376,023
2025-02-20 2.54 2.55 2.52 2.53 -0.78% 349,808 88,547,392
2025-02-19 2.53 2.56 2.52 2.55 +0.79% 408,473 103,857,409
2025-02-18 2.66 2.66 2.53 2.53 -4.53% 824,540 212,760,019
2025-02-17 2.58 2.71 2.58 2.65 +3.52% 891,934 234,921,194
2025-02-14 2.58 2.58 2.55 2.56 -0.78% 385,428 98,870,609
2025-02-13 2.59 2.6 2.57 2.58 -0.39% 379,519 98,176,719
2025-02-12 2.59 2.61 2.56 2.59 0% 368,153 95,208,359
2025-02-11 2.62 2.63 2.57 2.59 -0.77% 388,782 100,597,887
2025-02-10 2.58 2.62 2.57 2.61 +1.16% 554,758 144,474,782
2025-02-07 2.56 2.6 2.55 2.58 +0.78% 620,475 160,000,671
2025-02-06 2.53 2.56 2.5 2.56 +1.19% 495,070 125,530,764
2025-02-05 2.54 2.55 2.52 2.53 0% 458,588 116,198,489
2025-01-27 2.53 2.6 2.52 2.53 +0.4% 443,759 113,134,546
2025-01-24 2.51 2.53 2.49 2.52 +0.4% 454,126 114,293,068
2025-01-23 2.51 2.55 2.5 2.51 +0.8% 520,048 131,429,377
2025-01-22 2.51 2.51 2.47 2.49 -0.8% 307,243 76,509,074
2025-01-21 2.54 2.55 2.5 2.51 -0.79% 318,197 80,008,582
2025-01-20 2.54 2.57 2.52 2.53 0% 367,354 93,405,523
2025-01-17 2.51 2.53 2.49 2.53 +0.8% 318,244 80,046,591
2025-01-16 2.51 2.56 2.5 2.51 0% 461,540 116,709,699
2025-01-15 2.52 2.53 2.49 2.51 -0.4% 424,180 106,302,284
2025-01-14 2.46 2.52 2.45 2.52 +2.44% 449,961 112,339,121
2025-01-13 2.44 2.47 2.42 2.46 0% 374,235 91,753,715
2025-01-10 2.48 2.51 2.45 2.46 -0.81% 399,096 99,197,965
2025-01-09 2.5 2.51 2.48 2.48 -1.2% 275,267 68,571,203
2025-01-08 2.53 2.53 2.46 2.51 -1.18% 536,411 133,917,156
2025-01-07 2.53 2.55 2.5 2.54 0% 368,758 93,065,436
2025-01-06 2.51 2.55 2.48 2.54 +1.2% 505,002 127,464,422
2025-01-03 2.55 2.58 2.49 2.51 -1.18% 615,872 156,290,347
2025-01-02 2.63 2.65 2.52 2.54 -3.42% 671,165 173,578,033
2024-12-31 2.7 2.71 2.63 2.63 -2.59% 549,553 146,321,355
2024-12-30 2.73 2.74 2.68 2.7 -0.74% 403,969 109,113,432
2024-12-27 2.7 2.75 2.68 2.72 +0.74% 471,799 128,524,391
2024-12-26 2.72 2.75 2.7 2.7 -1.1% 323,123 87,848,178
2024-12-25 2.76 2.76 2.7 2.73 -1.09% 394,877 107,347,979
2024-12-24 2.73 2.77 2.72 2.76 +1.85% 462,645 127,074,472
2024-12-23 2.78 2.8 2.71 2.71 -2.87% 576,182 157,947,494
2024-12-20 2.81 2.83 2.78 2.79 -1.41% 529,618 148,172,505
2024-12-19 2.83 2.84 2.78 2.83 -0.35% 522,734 146,849,706
2024-12-18 2.85 2.9 2.83 2.84 +0.35% 594,650 170,229,415
2024-12-17 2.91 2.91 2.82 2.83 -2.75% 749,853 214,165,091
2024-12-16 2.89 2.96 2.89 2.91 +1.04% 755,096 220,610,798
2024-12-13 2.99 3 2.88 2.88 -4% 1,023,274 299,804,619
2024-12-12 2.98 3.05 2.95 3 +1.01% 1,126,963 337,694,610
2024-12-11 2.91 2.98 2.9 2.97 +2.06% 733,709 217,215,228
2024-12-10 3 3.01 2.9 2.91 -1.02% 754,821 222,819,169
2024-12-09 3 3.03 2.91 2.94 -1.67% 751,043 222,581,360
2024-12-06 2.9 3.02 2.9 2.99 +2.75% 1,041,665 309,422,552
2024-12-05 2.88 2.92 2.86 2.91 +1.04% 512,016 148,027,896
2024-12-04 2.94 2.94 2.87 2.88 -2.04% 676,943 196,493,150
2024-12-03 2.93 2.97 2.9 2.94 +0.34% 906,479 265,714,033
2024-12-02 2.89 2.95 2.89 2.93 +1.74% 899,591 262,820,840
2024-11-29 2.89 2.94 2.84 2.88 -1.03% 858,497 247,163,390
2024-11-28 2.89 2.98 2.87 2.91 +1.75% 1,174,935 342,507,123
2024-11-27 2.81 2.86 2.73 2.86 +1.78% 650,130 181,991,774
2024-11-26 2.79 2.86 2.78 2.81 +0.36% 535,322 150,956,082
2024-11-25 2.78 2.82 2.72 2.8 +0.36% 560,535 155,466,685
2024-11-22 2.82 2.91 2.78 2.79 -1.41% 1,046,357 298,754,940
2024-11-21 2.85 2.88 2.8 2.83 -1.05% 450,015 127,553,967
2024-11-20 2.81 2.87 2.8 2.86 +0.7% 689,756 196,034,436
2024-11-19 2.8 2.87 2.77 2.84 +0.71% 821,255 231,337,979
2024-11-18 2.79 2.9 2.79 2.82 +1.81% 1,046,953 298,354,602
2024-11-15 2.76 2.82 2.75 2.77 0% 544,564 151,554,081
2024-11-14 2.85 2.86 2.76 2.77 -3.15% 581,151 162,373,682
2024-11-13 2.82 2.88 2.81 2.86 +1.06% 597,160 170,246,865
2024-11-12 2.88 2.89 2.79 2.83 -1.74% 654,020 186,046,295
2024-11-11 2.88 2.91 2.85 2.88 -0.35% 571,529 164,207,758
2024-11-08 2.96 2.99 2.88 2.89 -1.7% 740,914 216,722,991
2024-11-07 2.85 2.95 2.84 2.94 +2.8% 771,989 224,963,170
2024-11-06 2.89 2.9 2.83 2.86 -1.04% 592,246 169,435,811
2024-11-05 2.8 2.89 2.79 2.89 +3.21% 700,576 200,361,419
2024-11-04 2.76 2.81 2.75 2.8 +1.45% 388,129 108,042,252
2024-11-01 2.8 2.81 2.74 2.76 -1.43% 559,576 155,253,970
2024-10-31 2.75 2.81 2.74 2.8 +1.82% 608,760 169,484,929
2024-10-30 2.72 2.8 2.71 2.75 +1.1% 522,689 143,772,687
2024-10-29 2.82 2.83 2.71 2.72 -3.2% 601,493 165,390,586
2024-10-28 2.73 2.84 2.7 2.81 +2.93% 816,660 226,857,641
2024-10-25 2.68 2.73 2.67 2.73 +1.87% 371,860 100,814,048
2024-10-24 2.71 2.71 2.65 2.68 -1.47% 328,283 87,757,712
2024-10-23 2.66 2.73 2.66 2.72 +1.49% 521,409 141,003,092
2024-10-22 2.64 2.69 2.63 2.68 +1.13% 465,643 123,616,285
2024-10-21 2.66 2.7 2.64 2.65 -0.38% 538,144 143,200,442
2024-10-18 2.57 2.7 2.55 2.66 +3.5% 646,505 169,878,916
2024-10-17 2.64 2.65 2.57 2.57 -2.28% 395,854 103,130,981
2024-10-16 2.58 2.65 2.57 2.63 +1.15% 387,853 101,593,616
2024-10-15 2.66 2.71 2.6 2.6 -2.62% 499,432 132,474,906
2024-10-14 2.62 2.68 2.6 2.67 +2.3% 519,096 137,054,698
2024-10-11 2.69 2.72 2.59 2.61 -4.4% 637,101 169,068,860
2024-10-10 2.67 2.82 2.59 2.73 +3.41% 1,019,144 277,287,694
2024-10-09 2.82 2.82 2.62 2.64 -7.69% 849,652 230,424,293
2024-10-08 3.05 3.06 2.76 2.86 +2.88% 1,382,796 399,968,154
2024-09-30 2.65 2.82 2.65 2.78 +6.51% 1,119,830 307,321,009
2024-09-27 2.59 2.63 2.56 2.61 +2.76% 533,705 138,244,994
2024-09-26 2.45 2.55 2.44 2.54 +3.67% 425,046 106,521,447
2024-09-25 2.45 2.52 2.45 2.45 +0.82% 313,631 77,911,312
2024-09-24 2.33 2.43 2.33 2.43 +4.74% 388,389 92,688,138
2024-09-23 2.32 2.34 2.31 2.32 0% 106,378 24,692,844
2024-09-20 2.34 2.34 2.3 2.32 -0.85% 166,265 38,546,718
2024-09-19 2.29 2.36 2.27 2.34 +2.18% 204,684 47,558,632
2024-09-18 2.31 2.32 2.25 2.29 -0.43% 144,070 32,806,804
2024-09-13 2.29 2.33 2.27 2.3 +0.44% 163,414 37,661,301
2024-09-12 2.27 2.31 2.27 2.29 +0.88% 139,553 31,998,404
2024-09-11 2.29 2.3 2.25 2.27 -1.3% 210,567 47,883,157
2024-09-10 2.31 2.33 2.27 2.3 -0.43% 186,167 42,672,415
2024-09-09 2.31 2.33 2.3 2.31 0% 133,103 30,794,718
2024-09-06 2.35 2.36 2.31 2.31 -1.7% 168,580 39,343,241
2024-09-05 2.34 2.37 2.33 2.35 +0.43% 124,622 29,302,829
2024-09-04 2.33 2.37 2.31 2.34 -0.43% 158,094 36,997,872
2024-09-03 2.36 2.38 2.34 2.35 -0.42% 153,500 36,123,973
2024-09-02 2.42 2.43 2.36 2.36 -2.48% 165,039 39,391,665
2024-08-30 2.39 2.46 2.38 2.42 +0.83% 224,777 54,511,782
2024-08-29 2.36 2.42 2.35 2.4 +1.27% 159,904 38,254,642
2024-08-28 2.41 2.41 2.32 2.37 -2.47% 243,455 57,508,187
2024-08-27 2.46 2.46 2.41 2.43 -1.22% 146,352 35,481,374
2024-08-26 2.42 2.47 2.42 2.46 +1.65% 167,943 41,217,916
2024-08-23 2.46 2.46 2.4 2.42 -1.63% 201,729 49,017,895
2024-08-22 2.46 2.48 2.44 2.46 0% 125,257 30,838,900
2024-08-21 2.46 2.49 2.45 2.46 -0.4% 125,071 30,855,683
2024-08-20 2.5 2.5 2.43 2.47 -0.8% 229,107 56,403,430
2024-08-19 2.45 2.5 2.44 2.49 +1.63% 162,359 40,256,226
2024-08-16 2.5 2.52 2.45 2.45 -2% 157,727 39,179,406
2024-08-15 2.46 2.53 2.44 2.5 +1.21% 233,453 58,191,335
2024-08-14 2.47 2.49 2.45 2.47 -0.4% 163,004 40,286,030
2024-08-13 2.47 2.5 2.46 2.48 +0.4% 140,752 34,864,955
2024-08-12 2.46 2.48 2.45 2.47 0% 126,861 31,282,007
2024-08-09 2.49 2.52 2.47 2.47 -0.4% 169,146 42,100,109
2024-08-08 2.45 2.5 2.44 2.48 +0.81% 187,491 46,361,567
2024-08-07 2.47 2.48 2.45 2.46 -0.81% 149,851 36,923,164
2024-08-06 2.49 2.5 2.45 2.48 0% 201,703 49,946,268
2024-08-05 2.52 2.54 2.47 2.48 -1.98% 263,541 66,008,372
2024-08-02 2.53 2.55 2.5 2.53 0% 277,757 70,345,734
2024-08-01 2.55 2.56 2.52 2.53 0% 240,263 60,964,552
2024-07-31 2.46 2.53 2.46 2.53 +2.85% 321,366 80,610,429
2024-07-30 2.46 2.47 2.43 2.46 0% 180,909 44,327,054
2024-07-29 2.44 2.47 2.43 2.46 +1.23% 203,130 49,830,948
2024-07-26 2.42 2.45 2.41 2.43 +0.41% 158,591 38,597,063
2024-07-25 2.4 2.43 2.38 2.42 +1.26% 171,267 41,322,764
2024-07-24 2.41 2.43 2.38 2.39 -0.42% 209,053 50,205,704
2024-07-23 2.4 2.44 2.39 2.4 0% 264,764 64,131,033
2024-07-22 2.43 2.44 2.38 2.4 -1.64% 251,631 60,676,476
2024-07-19 2.39 2.46 2.36 2.44 +2.09% 311,681 75,188,145
2024-07-18 2.36 2.4 2.32 2.39 +0.84% 261,649 61,996,939
2024-07-17 2.37 2.39 2.35 2.37 0% 169,496 40,207,405
2024-07-16 2.37 2.38 2.35 2.37 0% 128,092 30,269,997
2024-07-15 2.38 2.39 2.35 2.37 -0.42% 147,029 34,841,525
2024-07-12 2.39 2.4 2.37 2.38 0% 85,766 20,445,516
2024-07-11 2.35 2.4 2.35 2.38 +2.15% 186,242 44,366,290
2024-07-10 2.33 2.36 2.32 2.33 -0.43% 142,771 33,378,756
2024-07-09 2.29 2.35 2.27 2.34 +2.18% 235,506 54,389,168
2024-07-08 2.36 2.37 2.28 2.29 -3.38% 222,937 51,501,283
2024-07-05 2.35 2.38 2.32 2.37 +0.85% 172,866 40,718,261
2024-07-04 2.4 2.42 2.33 2.35 -2.49% 207,025 48,952,217
2024-07-03 2.41 2.45 2.4 2.41 +0.42% 193,822 46,878,390
2024-07-02 2.4 2.43 2.39 2.4 -0.41% 145,087 34,959,854
2024-07-01 2.38 2.42 2.35 2.41 +1.26% 196,380 46,862,695
2024-06-28 2.34 2.41 2.34 2.38 +1.28% 198,517 47,301,910
2024-06-27 2.39 2.4 2.35 2.35 -2.08% 161,721 38,348,235
2024-06-26 2.35 2.41 2.34 2.4 +2.13% 199,178 47,200,546
2024-06-25 2.32 2.39 2.31 2.35 +1.29% 251,935 59,289,022
2024-06-24 2.39 2.39 2.32 2.32 -3.73% 241,955 56,724,036
2024-06-21 2.41 2.44 2.4 2.41 -0.41% 138,531 33,473,457
2024-06-20 2.48 2.49 2.41 2.42 -2.42% 254,794 62,253,077
2024-06-19 2.51 2.52 2.47 2.48 -0.8% 177,045 44,087,508
2024-06-18 2.47 2.51 2.46 2.5 +1.63% 151,526 37,738,721
2024-06-17 2.46 2.5 2.45 2.46 0% 182,349 45,060,711
2024-06-14 2.46 2.49 2.44 2.46 0% 239,501 59,084,537
2024-06-13 2.51 2.52 2.45 2.46 -1.6% 210,979 52,146,521
2024-06-12 2.49 2.52 2.47 2.5 +0.81% 161,588 40,385,320
2024-06-11 2.5 2.5 2.46 2.48 -0.8% 154,615 38,378,702
2024-06-07 2.48 2.52 2.47 2.5 +0.81% 195,463 48,703,596
2024-06-06 2.52 2.52 2.45 2.48 -1.2% 278,242 68,931,850
2024-06-05 2.54 2.55 2.5 2.51 -1.57% 141,326 35,704,790
2024-06-04 2.5 2.55 2.49 2.55 +1.19% 169,497 42,839,325
2024-06-03 2.57 2.57 2.48 2.52 -1.56% 351,162 88,664,609
2024-05-31 2.55 2.58 2.55 2.56 0% 127,580 32,746,160
2024-05-30 2.57 2.6 2.55 2.56 -0.39% 215,051 55,364,806
2024-05-29 2.6 2.61 2.56 2.57 -0.77% 161,418 41,735,384
2024-05-28 2.62 2.62 2.59 2.59 -1.15% 142,795 37,124,787
2024-05-27 2.59 2.62 2.58 2.62 +1.55% 228,939 59,580,570
2024-05-24 2.58 2.63 2.58 2.58 -0.77% 219,402 57,123,559
2024-05-23 2.65 2.66 2.59 2.6 -2.26% 338,494 88,639,663
2024-05-22 2.66 2.67 2.64 2.66 -0.37% 216,594 57,564,688
2024-05-21 2.67 2.68 2.65 2.67 -0.37% 175,156 46,626,157
2024-05-20 2.68 2.69 2.66 2.68 +0.37% 228,907 61,282,974
2024-05-17 2.64 2.67 2.64 2.67 +1.14% 215,126 57,215,399
2024-05-16 2.64 2.67 2.63 2.64 0% 219,573 58,184,909
2024-05-15 2.68 2.69 2.64 2.64 -1.49% 207,932 55,411,681
2024-05-14 2.66 2.7 2.66 2.68 +0.75% 331,957 89,101,730
2024-05-13 2.67 2.68 2.63 2.66 -0.37% 231,758 61,589,755
2024-05-10 2.68 2.7 2.65 2.67 -0.37% 287,160 76,704,627
2024-05-09 2.64 2.69 2.63 2.68 +1.52% 286,182 76,497,797
2024-05-08 2.67 2.68 2.63 2.64 -1.49% 231,416 61,506,978
2024-05-07 2.7 2.71 2.66 2.68 -0.74% 251,279 67,282,310
2024-05-06 2.66 2.72 2.66 2.7 +2.27% 448,592 121,021,673
2024-04-30 2.64 2.67 2.63 2.64 -0.38% 283,388 75,008,126
2024-04-29 2.6 2.65 2.59 2.65 +1.92% 350,754 92,271,102
2024-04-26 2.57 2.61 2.56 2.6 +1.17% 276,780 71,607,389
2024-04-25 2.57 2.6 2.56 2.57 -0.39% 219,247 56,509,952
2024-04-24 2.55 2.58 2.54 2.58 +1.18% 183,368 46,956,031
2024-04-23 2.59 2.61 2.55 2.55 -1.54% 271,826 69,878,500
2024-04-22 2.63 2.65 2.58 2.59 -1.52% 394,462 103,055,859
2024-04-19 2.6 2.67 2.6 2.63 +0.38% 464,483 122,685,761
2024-04-18 2.64 2.65 2.61 2.62 -1.13% 362,724 95,393,930
2024-04-17 2.54 2.65 2.53 2.65 +3.52% 586,247 153,059,212
2024-04-16 2.62 2.74 2.56 2.56 -2.66% 841,270 222,672,000
2024-04-15 2.56 2.66 2.51 2.63 +2.73% 502,496 130,952,626
2024-04-12 2.58 2.6 2.56 2.56 -1.16% 171,375 44,262,312
2024-04-11 2.55 2.61 2.53 2.59 +1.17% 253,132 65,266,179
2024-04-10 2.58 2.59 2.54 2.56 -0.78% 225,090 57,664,574
2024-04-09 2.59 2.6 2.56 2.58 -0.39% 215,565 55,561,724
2024-04-08 2.61 2.64 2.58 2.59 -0.77% 299,203 78,082,126
2024-04-03 2.6 2.61 2.58 2.61 0% 182,502 47,410,870
2024-04-02 2.59 2.61 2.58 2.61 +0.77% 239,034 62,127,788
2024-04-01 2.59 2.6 2.56 2.59 0% 265,424 68,425,065
2024-03-29 2.55 2.59 2.54 2.59 +1.57% 190,991 49,160,712
2024-03-28 2.51 2.57 2.5 2.55 +1.59% 236,032 60,014,168
2024-03-27 2.56 2.57 2.5 2.51 -1.95% 217,830 55,230,438
2024-03-26 2.56 2.57 2.53 2.56 0% 212,872 54,290,033
2024-03-25 2.59 2.61 2.56 2.56 -1.54% 203,838 52,677,684
2024-03-22 2.63 2.63 2.58 2.6 -1.14% 301,242 78,313,180
2024-03-21 2.66 2.66 2.63 2.63 -1.13% 175,491 46,349,474
2024-03-20 2.64 2.66 2.62 2.66 +0.76% 204,210 53,872,878
2024-03-19 2.68 2.68 2.63 2.64 -1.49% 262,445 69,642,573
2024-03-18 2.64 2.68 2.64 2.68 +1.52% 262,989 70,077,858
2024-03-15 2.63 2.64 2.59 2.64 +0.38% 220,524 57,694,682
2024-03-14 2.65 2.67 2.62 2.63 -0.75% 267,844 70,797,917
2024-03-13 2.66 2.68 2.64 2.65 -0.38% 250,196 66,501,296
2024-03-12 2.67 2.68 2.65 2.66 -0.75% 179,468 47,782,350
2024-03-11 2.65 2.68 2.64 2.68 +1.52% 244,642 65,204,379
2024-03-08 2.66 2.67 2.61 2.64 -0.75% 273,468 72,019,565
2024-03-07 2.64 2.71 2.63 2.66 +0.76% 323,529 86,398,315
2024-03-06 2.64 2.65 2.62 2.64 0% 224,039 59,015,709
2024-03-05 2.67 2.67 2.63 2.64 -1.12% 251,233 66,550,463
2024-03-04 2.7 2.72 2.66 2.67 -1.48% 253,548 67,950,777
2024-03-01 2.71 2.72 2.69 2.71 0% 247,723 66,927,609
2024-02-29 2.64 2.71 2.63 2.71 +2.26% 384,103 102,799,124
2024-02-28 2.76 2.76 2.65 2.65 -3.64% 602,832 163,481,430
2024-02-27 2.74 2.77 2.72 2.75 +1.1% 444,718 121,979,692
2024-02-26 2.72 2.77 2.7 2.72 +1.87% 628,084 172,127,364
2024-02-23 2.65 2.67 2.62 2.67 +0.75% 361,733 95,734,432
2024-02-22 2.64 2.67 2.62 2.65 -0.38% 301,246 79,496,194
2024-02-21 2.62 2.7 2.6 2.66 +1.14% 440,528 117,185,369
2024-02-20 2.61 2.63 2.58 2.63 +0.77% 282,183 73,412,187
2024-02-19 2.61 2.65 2.59 2.61 0% 405,506 106,230,047
2024-02-08 2.66 2.72 2.57 2.61 -1.51% 697,526 184,176,312
2024-02-07 2.51 2.67 2.5 2.65 +5.58% 709,831 186,362,281
2024-02-06 2.29 2.54 2.27 2.51 +8.19% 560,129 135,060,934
2024-02-05 2.43 2.44 2.25 2.32 -5.31% 616,854 144,799,986
2024-02-02 2.51 2.54 2.37 2.45 -2.39% 414,527 102,388,060
2024-02-01 2.52 2.57 2.48 2.51 -1.57% 334,601 84,380,619
2024-01-31 2.63 2.64 2.54 2.55 -3.04% 404,901 104,749,930
2024-01-30 2.69 2.71 2.61 2.63 -2.59% 494,273 132,130,553
2024-01-29 2.73 2.77 2.68 2.7 -0.74% 630,844 171,764,594
2024-01-26 2.68 2.72 2.67 2.72 +1.49% 522,061 140,869,298
2024-01-25 2.55 2.7 2.55 2.68 +4.69% 557,789 147,082,614
2024-01-24 2.43 2.56 2.43 2.56 +5.35% 396,187 98,723,848
2024-01-23 2.4 2.45 2.35 2.43 +0.83% 217,645 52,327,585
2024-01-22 2.5 2.51 2.38 2.41 -3.6% 309,204 75,617,042
2024-01-19 2.52 2.55 2.49 2.5 -0.79% 172,998 43,573,529
2024-01-18 2.56 2.57 2.47 2.52 -1.95% 321,860 80,886,141
2024-01-17 2.61 2.62 2.56 2.57 -1.91% 160,469 41,605,472
2024-01-16 2.66 2.66 2.59 2.62 -1.5% 213,904 55,984,118
2024-01-15 2.65 2.67 2.64 2.66 +0.38% 143,595 38,092,335
2024-01-12 2.64 2.68 2.64 2.65 0% 151,379 40,303,918
2024-01-11 2.62 2.67 2.6 2.65 +1.15% 157,900 41,579,261
2024-01-10 2.64 2.66 2.61 2.62 -1.13% 195,740 51,501,617
2024-01-09 2.64 2.66 2.62 2.65 +0.38% 193,475 51,051,751
2024-01-08 2.68 2.7 2.64 2.64 -1.49% 209,562 55,910,515
2024-01-05 2.73 2.73 2.67 2.68 -1.83% 292,016 78,935,206
2024-01-04 2.71 2.76 2.71 2.73 +0.37% 339,774 92,860,076
2024-01-03 2.68 2.73 2.67 2.72 +1.49% 338,774 91,543,955
2024-01-02 2.68 2.71 2.67 2.68 +0.37% 247,587 66,617,482

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

хдЪф╝жчзСцКА 603528

2024年至今

ш╛╜хоБцИРхдз 600739

2022-2023两年

хРИчЩ╛щЫЖхЫв 000417

近半年

хдйхеИчзСцКА 688116

2022-2023两年

хНОхоЙщСлхИЫ 300928

2024年至今

х╝Шф┐бчФ╡хнР 300657

近期数据

ц╛ДцШЯшВбф╗╜ 600078

近三个月

х╛╖шЙ║цЦЗхИЫ 300640

2024年至今

цМпщВжцЩ║шГ╜ 003028

2022-2023两年

ф╜йшТВшВбф╗╜ 300673

近期数据

热门概念板块

数字经济

хНОшГЬхдйцИР (600410)

2023年全年
新能源汽车
区块链
光伏产业

щАЪхиБшВбф╗╜ (600438)

2024年至今
大数据

ф╜│щГ╜чзСцКА (600728)

2024年至今
智能制造
5G通信

х╣┐хТМщАЪ (300638)

2024年一季度
储能电池

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