ф╕ЬцЦ╣щТ╜ф╕Ъ 000962

数据更新至:

添加到对比分析

16.78 +5.34%

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

16.78
+5.34% +0.85
16.1
开盘价
17.2
最高价
15.88
最低价
355,478
成交量
数据更新至: 2025-03-25

技术指标

16.10
MA5 (5日均线)
16.33
MA10 (10日均线)
15.92
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 16.1 17.2 15.88 16.78 +5.34% 355,478 592,657,073
2025-03-24 15.73 16.15 15.55 15.93 +1.79% 175,687 278,806,298
2025-03-21 15.85 16.08 15.52 15.65 -1.88% 152,163 240,382,482
2025-03-20 16.18 16.18 15.94 15.95 -1.36% 128,393 205,829,228
2025-03-19 16.26 16.32 15.94 16.17 -0.8% 196,064 315,383,476
2025-03-18 16.34 16.65 16.3 16.3 -0.55% 236,300 388,703,276
2025-03-17 16.62 16.77 16.22 16.39 -4.26% 401,385 659,748,153
2025-03-14 18.32 18.32 16.92 17.12 +2.82% 705,593 1,242,915,652
2025-03-13 16.5 16.67 15.98 16.65 +1.83% 234,158 381,930,161
2025-03-12 16.5 17.02 16.34 16.35 -0.55% 321,685 536,800,685
2025-03-11 15.91 16.51 15.83 16.44 +1.48% 223,071 362,191,335
2025-03-10 16.55 16.6 15.96 16.2 -0.61% 254,497 412,285,913
2025-03-07 15.61 16.85 15.6 16.3 +3.82% 379,614 621,380,639
2025-03-06 15.7 15.85 15.49 15.7 +0.58% 202,597 317,312,586
2025-03-05 15.46 15.66 15.2 15.61 -0.19% 183,009 282,771,098
2025-03-04 14.92 15.83 14.86 15.64 +4.13% 373,470 580,562,723
2025-03-03 14.36 15.48 14.33 15.02 +4.89% 265,595 399,462,462
2025-02-28 14.68 14.8 14.28 14.32 -3.57% 134,474 195,661,281
2025-02-27 15.22 15.39 14.51 14.85 -1.66% 161,310 239,737,700
2025-02-26 15.04 15.3 14.95 15.1 +0.47% 141,221 213,350,808
2025-02-25 15.1 15.19 14.87 15.03 -1.18% 127,677 191,980,949
2025-02-24 15.18 15.51 15.07 15.21 +0.07% 181,189 277,038,416
2025-02-21 14.9 15.31 14.77 15.2 +2.08% 240,895 363,325,477
2025-02-20 14.71 14.97 14.63 14.89 +0.2% 182,117 269,697,442
2025-02-19 14.5 14.86 14.45 14.86 +4.94% 253,878 373,341,953
2025-02-18 14.58 14.65 14.04 14.16 -2.61% 131,216 188,738,811
2025-02-17 14.52 14.67 14.39 14.54 -0.07% 126,232 183,061,738
2025-02-14 14.66 14.83 14.46 14.55 -0.89% 110,529 161,183,706
2025-02-13 15.04 15.13 14.67 14.68 -2.72% 134,843 200,407,382
2025-02-12 15.1 15.1 14.8 15.09 -0.33% 143,576 214,754,896
2025-02-11 15.01 15.25 14.95 15.14 +0.4% 171,361 258,588,329
2025-02-10 14.83 15.3 14.73 15.08 +1.62% 195,438 292,507,799
2025-02-07 14.75 14.95 14.55 14.84 +0.47% 181,970 269,049,842
2025-02-06 14.2 14.83 14.16 14.77 +4.01% 164,687 239,600,615
2025-02-05 14.41 14.47 14.08 14.2 0% 118,566 169,063,023
2025-01-27 14.87 14.98 14.2 14.2 -5.08% 170,466 247,413,983
2025-01-24 14.81 15.05 14.7 14.96 +0.34% 155,040 230,748,053
2025-01-23 14.78 15.92 14.78 14.91 +1.64% 301,485 461,561,475
2025-01-22 14.81 15.05 14.62 14.67 -1.68% 131,108 194,304,611
2025-01-21 14.86 14.94 14.45 14.92 +0.95% 170,120 250,573,672
2025-01-20 15.08 15.14 14.72 14.78 -1.73% 178,176 264,807,822
2025-01-17 15.38 15.38 14.85 15.04 -2.65% 215,130 323,658,387
2025-01-16 15.07 15.46 15.07 15.45 +3.07% 335,455 513,166,274
2025-01-15 15.15 15.32 14.91 14.99 -2.79% 273,415 411,516,558
2025-01-14 14.7 15.49 14.45 15.42 +4.26% 467,344 699,952,342
2025-01-13 13.9 14.79 13.32 14.79 +4.97% 392,060 560,636,071
2025-01-10 14.59 14.79 14.08 14.09 -4.15% 272,874 392,781,773
2025-01-09 14.86 15.1 14.67 14.7 -1.14% 314,026 467,003,399
2025-01-08 15.04 15.49 14.49 14.87 -1% 534,503 796,526,097
2025-01-07 13.59 15.02 13.55 15.02 +10.04% 407,524 588,089,852
2025-01-06 13.43 14.25 13.05 13.65 +2.63% 197,124 269,890,565
2025-01-03 13.72 14.22 13.2 13.3 -3.97% 223,041 307,373,153
2025-01-02 13.63 14.36 13.4 13.85 +1.09% 195,947 272,683,046
2024-12-31 14.18 14.46 13.6 13.7 -2.77% 161,882 227,018,949
2024-12-30 13.79 14.24 13.67 14.09 +2.32% 168,340 235,623,814
2024-12-27 13.84 14.1 13.67 13.77 +0.15% 135,208 187,562,239
2024-12-26 13.11 13.99 13.1 13.75 +4.8% 189,918 260,420,325
2024-12-25 13.4 13.43 12.98 13.12 -2.38% 85,084 111,704,870
2024-12-24 13.3 13.45 13.14 13.44 +1.36% 77,286 102,982,340
2024-12-23 13.71 13.79 13.23 13.26 -3.28% 107,119 144,073,581
2024-12-20 13.56 13.88 13.52 13.71 +1.11% 107,736 147,638,639
2024-12-19 13.61 13.65 13.37 13.56 -1.02% 104,288 140,929,652
2024-12-18 13.6 13.82 13.49 13.7 +1.18% 95,695 131,151,107
2024-12-17 13.77 13.89 13.49 13.54 -1.96% 101,753 139,060,944
2024-12-16 14.14 14.24 13.71 13.81 -2.4% 158,187 220,379,410
2024-12-13 14.68 14.68 14.12 14.15 -4.39% 221,003 316,854,199
2024-12-12 14.83 14.9 14.53 14.8 -0.94% 183,664 270,693,575
2024-12-11 14.73 15.09 14.67 14.94 +1.98% 210,359 313,022,546
2024-12-10 14.9 14.95 14.59 14.65 +0.41% 214,960 317,810,180
2024-12-09 14.85 15.03 14.47 14.59 -1.75% 216,557 318,634,381
2024-12-06 14.7 14.96 14.53 14.85 -0.2% 243,833 360,789,797
2024-12-05 14.54 14.95 14.45 14.88 +0.54% 311,135 458,362,244
2024-12-04 15.8 16.02 14.56 14.8 -7.62% 600,922 902,755,301
2024-12-03 15.3 16.67 15.27 16.02 +4.71% 631,531 1,020,644,367
2024-12-02 15.3 15.85 15.05 15.3 -3.53% 561,790 860,423,074
2024-11-29 16.24 17.88 15.65 15.86 -6.1% 927,331 1,532,039,259
2024-11-28 16.4 16.89 16.28 16.89 +9.68% 607,941 1,019,818,119
2024-11-27 13.7 15.4 13.21 15.4 +10% 687,896 1,014,731,770
2024-11-26 14.4 15.15 13.97 14 -1.96% 352,560 513,897,718
2024-11-25 13.96 14.38 13.87 14.28 +1.93% 251,980 356,222,753
2024-11-22 14.51 14.93 13.97 14.01 -4.17% 345,608 502,023,042
2024-11-21 14.07 15.23 14.07 14.62 +3.98% 390,635 573,486,113
2024-11-20 13.31 14.34 13.24 14.06 +4.61% 281,817 391,142,178
2024-11-19 13.01 13.45 12.92 13.44 +3.31% 140,129 184,393,756
2024-11-18 13.51 13.59 12.89 13.01 -3.63% 169,812 222,847,221
2024-11-15 13.6 14.15 13.47 13.5 -1.24% 187,503 257,807,402
2024-11-14 14.3 14.39 13.66 13.67 -5.07% 262,218 366,216,111
2024-11-13 14.88 15.26 14.03 14.4 -5.14% 438,651 638,136,603
2024-11-12 15.5 15.72 14.96 15.18 +6.23% 691,281 1,066,407,996
2024-11-11 13.7 14.46 13.59 14.29 +3.85% 259,457 366,516,307
2024-11-08 13.95 14.25 13.65 13.76 -1.15% 253,546 353,688,683
2024-11-07 13.7 14.05 13.59 13.92 0% 208,260 288,708,573
2024-11-06 14.06 14.47 13.8 13.92 -2.11% 381,813 539,884,227
2024-11-05 13.3 14.26 13.26 14.22 +5.8% 421,916 577,651,721
2024-11-04 13.94 14.08 12.98 13.44 -3.17% 397,938 528,214,250
2024-11-01 13.3 14.8 13.1 13.88 +2.21% 655,465 912,131,078
2024-10-31 12.58 13.93 12.54 13.58 +7.27% 607,997 834,207,439
2024-10-30 12.7 12.99 12.49 12.66 +0.88% 172,941 219,412,731
2024-10-29 12.6 13 12.33 12.55 +0.8% 288,901 365,058,162
2024-10-28 12.24 12.45 12.22 12.45 +1.47% 121,956 150,814,630
2024-10-25 12.1 12.38 12.08 12.27 +1.49% 126,035 153,865,851
2024-10-24 12.1 12.18 11.9 12.09 -0.82% 94,763 114,063,533
2024-10-23 11.99 12.31 11.96 12.19 +0.91% 149,402 181,107,799
2024-10-22 12.01 12.22 11.93 12.08 +0.33% 118,507 142,914,584
2024-10-21 11.82 12.25 11.8 12.04 +2.12% 159,421 191,661,185
2024-10-18 11.42 11.95 11.37 11.79 +3.33% 159,389 186,024,676
2024-10-17 11.55 11.73 11.37 11.41 -0.78% 90,048 104,216,342
2024-10-16 11.38 11.7 11.31 11.5 -0.61% 97,643 112,538,797
2024-10-15 11.87 11.99 11.51 11.57 -3.1% 132,027 155,044,307
2024-10-14 11.74 11.98 11.63 11.94 +2.05% 127,459 150,792,667
2024-10-11 11.97 12.19 11.61 11.7 -3.07% 145,502 172,875,870
2024-10-10 11.79 12.48 11.55 12.07 +3.07% 228,222 275,502,975
2024-10-09 12.29 12.29 11.45 11.71 -6.69% 276,273 328,940,772
2024-10-08 13.1 13.1 11.71 12.55 +5.29% 411,809 509,419,081
2024-09-30 11.52 11.99 11.16 11.92 +7.68% 364,873 424,257,830
2024-09-27 10.82 11.19 10.82 11.07 +3.26% 187,644 206,299,745
2024-09-26 10.36 10.73 10.36 10.72 +3.08% 109,004 114,913,044
2024-09-25 10.53 10.7 10.33 10.4 -0.29% 136,572 143,616,078
2024-09-24 10.26 10.46 10.22 10.43 +1.86% 87,853 91,048,125
2024-09-23 10.13 10.29 10.11 10.24 +0.69% 42,663 43,534,336
2024-09-20 10.19 10.19 10.09 10.17 -0.29% 42,633 43,191,188
2024-09-19 9.82 10.2 9.73 10.2 +4.29% 72,164 72,650,640
2024-09-18 9.77 9.87 9.55 9.78 +0.1% 31,196 30,233,281
2024-09-13 10.01 10.1 9.77 9.77 -2.2% 34,043 33,629,084
2024-09-12 9.94 10.15 9.94 9.99 0% 32,335 32,497,453
2024-09-11 9.9 10.03 9.88 9.99 +0.3% 26,581 26,502,011
2024-09-10 9.99 10.06 9.75 9.96 -0.1% 36,520 36,059,749
2024-09-09 10.02 10.09 9.91 9.97 -1.09% 37,585 37,514,195
2024-09-06 10.26 10.36 10.08 10.08 -2.14% 39,771 40,403,026
2024-09-05 10.25 10.45 10.21 10.3 +0.19% 40,157 41,334,867
2024-09-04 10.31 10.43 10.23 10.28 -1.34% 51,254 52,832,617
2024-09-03 10.28 10.55 10.26 10.42 +1.17% 58,228 60,651,156
2024-09-02 10.23 10.51 10.21 10.3 -0.39% 64,553 66,967,732
2024-08-30 10.33 10.52 10.29 10.34 -0.58% 114,598 119,338,241
2024-08-29 10.2 10.44 10.15 10.4 +0.97% 85,375 88,297,363
2024-08-28 9.91 10.4 9.91 10.3 +3.94% 124,704 127,722,753
2024-08-27 9.99 10.01 9.87 9.91 -1.39% 36,783 36,505,901
2024-08-26 9.61 10.14 9.61 10.05 +4.58% 76,553 76,203,426
2024-08-23 9.68 9.7 9.49 9.61 -0.72% 46,676 44,697,883
2024-08-22 10.03 10.08 9.64 9.68 -3.87% 63,854 62,602,142
2024-08-21 9.9 10.13 9.86 10.07 +1.21% 40,365 40,529,476
2024-08-20 10.01 10.21 9.91 9.95 -1.29% 58,511 58,884,399
2024-08-19 10 10.14 9.94 10.08 +1.2% 48,944 49,292,772
2024-08-16 10.03 10.13 9.93 9.96 -0.6% 34,647 34,697,414
2024-08-15 9.72 10.03 9.67 10.02 +1.73% 67,175 66,486,366
2024-08-14 9.87 10.1 9.8 9.85 +0.1% 56,980 56,563,111
2024-08-13 9.86 9.88 9.72 9.84 +0.61% 29,098 28,470,368
2024-08-12 9.91 9.95 9.75 9.78 -1.71% 40,600 39,901,569
2024-08-09 9.97 10.09 9.94 9.95 0% 50,084 50,137,800
2024-08-08 9.91 10.11 9.9 9.95 -0.6% 55,883 55,853,874
2024-08-07 9.93 10.08 9.72 10.01 +1.73% 68,908 68,655,354
2024-08-06 9.8 9.86 9.7 9.84 +1.97% 48,626 47,590,764
2024-08-05 9.84 10.04 9.64 9.65 -2.92% 66,264 65,008,936
2024-08-02 9.8 10.18 9.74 9.94 +0.2% 66,665 66,496,135
2024-08-01 9.86 10.03 9.84 9.92 +0.4% 57,035 56,595,137
2024-07-31 9.63 9.89 9.57 9.88 +3.02% 61,936 60,656,874
2024-07-30 9.53 9.65 9.43 9.59 +0.1% 29,457 28,130,626
2024-07-29 9.59 9.67 9.48 9.58 -0.1% 29,111 27,830,140
2024-07-26 9.36 9.64 9.36 9.59 +2.57% 45,565 43,586,424
2024-07-25 9.26 9.48 9.2 9.35 +0.21% 39,730 37,158,406
2024-07-24 9.56 9.64 9.24 9.33 -3.01% 71,661 67,344,304
2024-07-23 10 10.08 9.6 9.62 -3.7% 70,847 69,455,467
2024-07-22 9.99 10.01 9.9 9.99 +0.6% 36,005 35,820,771
2024-07-19 9.9 10.04 9.78 9.93 -0.5% 38,873 38,577,584
2024-07-18 9.92 10 9.66 9.98 +0.6% 54,971 53,982,363
2024-07-17 10.16 10.22 9.92 9.92 -2.46% 58,208 58,268,297
2024-07-16 10.09 10.2 10.05 10.17 +0.39% 39,377 39,886,606
2024-07-15 10.16 10.26 10.09 10.13 -0.3% 43,280 44,036,627
2024-07-12 10.3 10.35 10.11 10.16 -1.84% 64,537 65,854,953
2024-07-11 9.96 10.36 9.96 10.35 +5.18% 114,902 117,473,998
2024-07-10 9.96 10.12 9.81 9.84 -1.6% 57,395 57,263,913
2024-07-09 9.7 10.01 9.5 10 +3.2% 79,097 77,752,658
2024-07-08 9.89 9.98 9.64 9.69 -2.61% 51,673 50,515,696
2024-07-05 9.81 10 9.61 9.95 +1.43% 61,570 60,550,168
2024-07-04 10.16 10.24 9.76 9.81 -3.06% 89,431 88,946,893
2024-07-03 10.25 10.29 10.08 10.12 -1.17% 36,111 36,654,860
2024-07-02 10.27 10.33 10.2 10.24 -1.16% 48,570 49,797,350
2024-07-01 10.33 10.36 10.13 10.36 +1.47% 61,602 63,301,248
2024-06-28 9.96 10.35 9.96 10.21 +2% 79,656 81,305,899
2024-06-27 10.3 10.36 9.98 10.01 -3.93% 92,712 93,980,825
2024-06-26 10.08 10.45 9.99 10.42 +2.66% 76,851 78,659,404
2024-06-25 10.02 10.3 9.96 10.15 +0.79% 73,955 74,939,920
2024-06-24 10.38 10.38 9.95 10.07 -4% 97,538 98,793,285
2024-06-21 10.47 10.68 10.44 10.49 -0.76% 74,035 78,071,257
2024-06-20 10.78 10.91 10.53 10.57 -2.22% 103,859 110,770,919
2024-06-19 10.73 11.08 10.68 10.81 +0.46% 138,680 150,502,954
2024-06-18 10.58 10.82 10.56 10.76 +2.09% 102,471 109,764,144
2024-06-17 10.73 10.74 10.5 10.54 -1.68% 97,634 103,397,423
2024-06-14 10.95 11.08 10.6 10.72 -3.25% 182,745 196,414,420
2024-06-13 10.74 11.5 10.74 11.08 +3.94% 309,680 345,574,792
2024-06-12 10.4 10.68 10.4 10.66 +1.81% 83,176 88,255,037
2024-06-11 10.33 10.47 10.07 10.47 -0.29% 104,372 107,188,565
2024-06-07 10.74 10.8 10.35 10.5 -1.04% 156,511 164,959,454
2024-06-06 10.86 11.03 10.52 10.61 -1.39% 187,731 201,731,683
2024-06-05 11.07 11.1 10.74 10.76 -4.19% 159,587 173,868,023
2024-06-04 10.97 11.41 10.83 11.23 +2.28% 187,072 208,081,366
2024-06-03 11.44 11.47 10.83 10.98 -4.52% 207,642 229,834,913
2024-05-31 11.65 11.72 11.47 11.5 -1.03% 163,523 189,047,378
2024-05-30 12.1 12.22 11.5 11.62 -4.68% 333,038 393,375,505
2024-05-29 11.18 12.38 11.18 12.19 +8.36% 588,734 709,457,993
2024-05-28 10.8 11.83 10.79 11.25 +3.5% 291,193 330,305,045
2024-05-27 10.68 10.9 10.62 10.87 +2.26% 96,106 103,261,525
2024-05-24 10.7 10.85 10.63 10.63 -0.93% 102,028 109,392,955
2024-05-23 10.96 11 10.71 10.73 -4.37% 149,622 162,106,546
2024-05-22 11.41 11.42 11.15 11.22 -0.97% 117,451 132,380,588
2024-05-21 11.7 11.73 11.27 11.33 -3.41% 192,420 220,077,539
2024-05-20 11.36 11.76 11.22 11.73 +4.73% 285,752 329,180,863
2024-05-17 11.13 11.21 10.94 11.2 +0.63% 134,092 148,594,648
2024-05-16 11.55 11.6 11.1 11.13 -2.28% 196,594 222,120,709
2024-05-15 11.4 11.65 11.21 11.39 -1.21% 174,225 199,717,569
2024-05-14 11.6 11.95 11.51 11.53 -0.6% 244,802 285,169,897
2024-05-13 12 12.1 11.55 11.6 -5.15% 477,135 559,074,214
2024-05-10 12.69 12.69 12.15 12.23 +5.98% 752,086 938,689,373
2024-05-09 10.95 11.57 10.95 11.54 +5.48% 197,432 224,802,732
2024-05-08 11.2 11.23 10.94 10.94 -3.1% 133,924 148,111,765
2024-05-07 11.02 11.53 11.02 11.29 +2.26% 174,163 196,435,150
2024-05-06 10.77 11.05 10.73 11.04 +3.37% 127,511 139,244,521
2024-04-30 11.1 11.24 10.64 10.68 -4.56% 176,954 192,255,901
2024-04-29 10.94 11.27 10.83 11.19 +2.1% 100,116 111,077,446
2024-04-26 10.7 11.04 10.52 10.96 +0.92% 108,003 117,025,573
2024-04-25 10.88 11.08 10.71 10.86 -1.72% 76,965 83,733,877
2024-04-24 10.44 11.06 10.4 11.05 +5.84% 111,277 120,231,073
2024-04-23 10.61 10.79 10.42 10.44 -3.24% 91,657 96,627,975
2024-04-22 10.83 11.15 10.75 10.79 -1.46% 110,935 121,035,628
2024-04-19 11.13 11.44 10.89 10.95 -2.58% 111,506 123,962,351
2024-04-18 10.96 11.32 10.77 11.24 +2.55% 120,360 134,011,532
2024-04-17 10.34 11 10.34 10.96 +6% 142,618 153,352,432
2024-04-16 11.35 11.38 10.34 10.34 -10.01% 175,918 188,059,704
2024-04-15 11.81 11.88 11.1 11.49 -4.65% 192,166 219,751,316
2024-04-12 12.12 12.33 11.88 12.05 -0.33% 138,730 167,844,690
2024-04-11 11.86 12.44 11.75 12.09 +0.17% 171,404 207,475,535
2024-04-10 12.44 12.5 11.92 12.07 -3.67% 182,760 221,679,072
2024-04-09 11.91 12.76 11.91 12.53 +3.73% 280,590 347,143,620
2024-04-08 12.27 12.7 12.01 12.08 -2.89% 310,774 384,072,667
2024-04-03 12.19 12.84 11.9 12.44 +4.1% 378,733 465,673,798
2024-04-02 11.5 12.19 11.43 11.95 +3.28% 217,466 258,628,848
2024-04-01 11.32 11.71 11.31 11.57 +2.66% 110,499 127,847,479
2024-03-29 10.9 11.31 10.81 11.27 +3.39% 92,455 103,163,053
2024-03-28 10.59 10.97 10.59 10.9 +2.93% 79,638 86,296,118
2024-03-27 10.91 10.98 10.57 10.59 -3.46% 66,095 71,280,612
2024-03-26 11 11.12 10.76 10.97 -0.72% 75,738 82,914,194
2024-03-25 11.1 11.38 11.04 11.05 -1.07% 77,444 86,888,201
2024-03-22 11.37 11.42 11.09 11.17 -2.27% 92,240 103,546,513
2024-03-21 11.53 11.65 11.26 11.43 -0.17% 75,777 86,534,897
2024-03-20 11.33 11.56 11.29 11.45 +0.97% 85,207 97,282,997
2024-03-19 11.35 11.7 11.3 11.34 -0.18% 109,470 125,636,790
2024-03-18 11.25 11.38 11.21 11.36 +0.18% 99,438 112,393,089
2024-03-15 10.86 11.44 10.81 11.34 +3.85% 158,791 176,922,553
2024-03-14 10.96 11.3 10.82 10.92 +0.18% 122,827 135,753,915
2024-03-13 10.86 11 10.83 10.9 +0.09% 90,018 98,328,195
2024-03-12 11 11.02 10.8 10.89 -1.27% 103,246 112,339,471
2024-03-11 11 11.07 10.82 11.03 -1.43% 145,762 159,566,494
2024-03-08 10.77 11.21 10.56 11.19 +3.61% 185,130 201,744,185
2024-03-07 10.75 11.08 10.59 10.8 +1.89% 188,507 205,114,767
2024-03-06 10.38 10.87 10.35 10.6 +2.22% 100,431 106,192,219
2024-03-05 10.48 10.58 10.33 10.37 -2.54% 85,005 88,810,728
2024-03-04 10.56 10.8 10.33 10.64 +2.21% 133,740 141,520,755
2024-03-01 10.29 10.45 10.2 10.41 +1.26% 81,112 83,963,196
2024-02-29 9.71 10.28 9.65 10.28 +5.11% 108,181 109,209,289
2024-02-28 10.44 10.73 9.77 9.78 -6.41% 137,890 141,659,346
2024-02-27 10.16 10.45 10.08 10.45 +2.65% 73,452 75,453,599
2024-02-26 10.18 10.33 10.02 10.18 +0.3% 97,343 98,954,039
2024-02-23 9.89 10.2 9.8 10.15 +2.73% 105,816 105,694,074
2024-02-22 9.58 9.99 9.53 9.88 +3.02% 94,354 92,523,961
2024-02-21 9.34 9.86 9.31 9.59 +1.59% 105,715 102,239,378
2024-02-20 9.42 9.49 9.24 9.44 -0.84% 74,414 69,839,111
2024-02-19 9.43 9.56 9.28 9.52 +0.95% 121,845 114,911,331
2024-02-08 8.9 9.55 8.76 9.43 +6.19% 142,539 130,531,181
2024-02-07 8.67 9.24 8.53 8.88 +1.83% 134,120 118,943,143
2024-02-06 8.05 8.87 7.77 8.72 +6.86% 113,880 94,877,581
2024-02-05 8.91 8.97 8.12 8.16 -9.53% 123,648 103,021,950
2024-02-02 9.46 9.66 8.62 9.02 -4.45% 93,850 85,864,953
2024-02-01 9.59 9.68 9.24 9.44 -2.07% 61,899 58,629,306
2024-01-31 10.1 10.2 9.58 9.64 -5.49% 68,490 67,405,798
2024-01-30 10.46 10.6 10.17 10.2 -3.59% 46,417 48,213,854
2024-01-29 10.79 10.85 10.46 10.58 -1.76% 66,731 71,111,818
2024-01-26 10.62 10.89 10.55 10.77 +1.41% 78,331 84,494,156
2024-01-25 10.13 10.63 10.1 10.62 +4.22% 80,690 84,193,966
2024-01-24 10 10.21 9.7 10.19 +2.52% 79,556 79,490,770
2024-01-23 9.69 9.97 9.54 9.94 +1.74% 78,679 77,031,940
2024-01-22 10.47 10.51 9.65 9.77 -7.22% 89,235 89,717,060
2024-01-19 10.66 10.8 10.48 10.53 -1.77% 54,290 57,575,595
2024-01-18 10.78 10.87 10.35 10.72 -1.65% 100,003 105,876,722
2024-01-17 11.27 11.27 10.9 10.9 -3.63% 79,355 87,732,426
2024-01-16 11.55 11.55 11.12 11.31 -2.08% 88,777 100,420,824
2024-01-15 11.75 11.79 11.49 11.55 -2.12% 60,639 70,251,358
2024-01-12 11.72 12.03 11.68 11.8 +0.17% 68,428 81,185,185
2024-01-11 11.62 11.87 11.47 11.78 +1.12% 81,147 94,463,376
2024-01-10 11.83 11.98 11.6 11.65 -2.18% 60,046 70,609,630
2024-01-09 11.94 12.12 11.82 11.91 -0.58% 64,217 76,758,364
2024-01-08 12.32 12.47 11.95 11.98 -3.7% 85,635 103,949,033
2024-01-05 12.56 12.87 12.34 12.44 -1.27% 96,124 121,213,955
2024-01-04 12.58 12.66 12.48 12.6 -0.24% 63,271 79,764,844
2024-01-03 12.73 12.81 12.5 12.63 -1.1% 95,467 120,446,259
2024-01-02 12.39 12.99 12.35 12.77 +3.07% 158,496 202,115,635

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

ц╖▒ч▓оцОзшВб 000019

近三个月

хЫаш╡ЫщЫЖхЫв 300781

近期数据

ф║Сш╖пшВбф╗╜ 688190

近半年

хоПчЫЫхНОц║Р 601096

2022-2023两年

чжПцИРшВбф╗╜ 600965

2022-2023两年

ф║Сч╗┤шВбф╗╜ 600725

2022-2023两年

щЗСшпБшВбф╗╜ 600446

近三个月

хЫ╜чЭ┐чзСцКА 600562

近三个月

хНЪцЛУчФЯчЙй 688767

近三个月

ф╗Хф╜│хЕЙхнР 688313

2022-2023两年

热门概念板块

医疗器械

ш┐ИчСЮхМ╗чЦЧ (300760)

2023年全年
军工

шИкхПСхКихКЫ (600893)

2024年至今
AI人工智能

щЧ╗ц│░чзСцКА (600745)

近半年
云计算

чФихПЛч╜Сч╗Ь (600588)

近期数据
光伏产业
储能电池

хоБх╛╖цЧ╢ф╗г (300750)

2023年全年
半导体

хглхЕ░х╛о (600460)

近期数据
生物医药

цБТчСЮхМ╗шНп (600276)

2023年全年

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