ф╝Чц│░ц▒╜ш╜ж 000980

数据更新至:

添加到对比分析

2.34 +1.30%

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

2.34
+1.3% +0.03
2.31
开盘价
2.34
最高价
2.28
最低价
716,794
成交量
数据更新至: 2025-03-25

技术指标

2.42
MA5 (5日均线)
2.50
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 2.31 2.34 2.28 2.34 +1.3% 716,794 165,571,600
2025-03-24 2.36 2.36 2.27 2.31 -2.94% 1,595,687 367,314,014
2025-03-21 2.48 2.49 2.37 2.38 -4.03% 1,878,720 449,825,410
2025-03-20 2.5 2.52 2.45 2.48 -3.5% 1,765,435 439,102,655
2025-03-19 2.58 2.67 2.56 2.57 -0.39% 1,804,020 470,054,315
2025-03-18 2.62 2.63 2.55 2.58 -1.9% 1,462,967 377,134,727
2025-03-17 2.57 2.67 2.56 2.63 +3.14% 2,636,155 694,468,232
2025-03-14 2.54 2.58 2.49 2.55 +1.59% 1,766,476 448,358,550
2025-03-13 2.6 2.61 2.47 2.51 -4.2% 2,106,702 529,797,520
2025-03-12 2.63 2.67 2.61 2.62 +0.38% 1,948,342 512,229,897
2025-03-11 2.58 2.69 2.54 2.61 -1.88% 2,182,619 569,014,669
2025-03-10 2.58 2.8 2.57 2.66 +3.91% 3,848,693 1,033,879,085
2025-03-07 2.64 2.67 2.54 2.56 -3.4% 2,780,950 720,355,174
2025-03-06 2.69 2.73 2.63 2.65 -0.75% 2,886,868 769,171,380
2025-03-05 2.68 2.76 2.63 2.67 -3.26% 3,711,914 994,781,331
2025-03-04 2.61 2.85 2.59 2.76 +5.75% 6,561,781 1,767,715,377
2025-03-03 2.44 2.61 2.4 2.61 +10.13% 1,834,088 467,981,010
2025-02-28 2.56 2.62 2.36 2.37 -7.42% 3,673,327 905,889,686
2025-02-27 2.63 2.74 2.54 2.56 -2.66% 6,372,000 1,677,062,296
2025-02-26 2.3 2.63 2.27 2.63 +10.04% 6,988,698 1,744,850,669
2025-02-25 2.17 2.42 2.14 2.39 +8.64% 5,473,167 1,285,738,795
2025-02-24 2.16 2.27 2.16 2.2 +1.38% 2,060,545 457,846,672
2025-02-21 2.18 2.19 2.11 2.17 -0.91% 1,464,126 314,752,232
2025-02-20 2.19 2.21 2.13 2.19 0% 1,340,832 290,827,349
2025-02-19 2.16 2.2 2.14 2.19 +1.39% 1,098,120 239,728,647
2025-02-18 2.31 2.32 2.16 2.16 -6.09% 2,245,067 498,472,908
2025-02-17 2.23 2.35 2.21 2.3 +3.14% 2,442,096 561,706,690
2025-02-14 2.26 2.35 2.22 2.23 -1.76% 2,092,820 476,844,486
2025-02-13 2.28 2.33 2.26 2.27 -0.44% 1,758,885 403,716,572
2025-02-12 2.25 2.29 2.24 2.28 +1.33% 1,293,794 292,597,981
2025-02-11 2.33 2.37 2.24 2.25 -3.43% 1,556,828 352,295,712
2025-02-10 2.29 2.33 2.26 2.33 +3.56% 1,852,826 425,796,976
2025-02-07 2.19 2.29 2.18 2.25 +2.74% 2,151,332 484,249,081
2025-02-06 2.11 2.21 2.05 2.19 +3.3% 1,841,836 392,083,194
2025-02-05 2.07 2.15 2.05 2.12 +3.92% 1,329,002 279,990,043
2025-01-27 2.11 2.13 2.04 2.04 -2.39% 881,175 182,415,720
2025-01-24 2.07 2.12 2.03 2.09 -0.48% 1,242,945 258,295,565
2025-01-23 2.15 2.22 2.1 2.1 -2.33% 1,508,835 325,984,305
2025-01-22 2.18 2.19 2.13 2.15 -2.27% 937,061 201,738,233
2025-01-21 2.27 2.28 2.17 2.2 -2.65% 1,194,590 263,322,521
2025-01-20 2.3 2.3 2.23 2.26 +0.44% 1,022,478 231,957,734
2025-01-17 2.27 2.28 2.22 2.25 -1.32% 1,017,151 228,305,531
2025-01-16 2.26 2.36 2.24 2.28 +1.33% 1,679,684 386,619,280
2025-01-15 2.29 2.31 2.22 2.25 -1.75% 1,540,515 347,803,908
2025-01-14 2.13 2.32 2.13 2.29 +8.53% 2,205,182 493,881,121
2025-01-13 2.12 2.15 2.08 2.11 -2.31% 1,187,385 250,966,747
2025-01-10 2.27 2.28 2.16 2.16 -5.68% 1,530,293 339,206,809
2025-01-09 2.25 2.34 2.23 2.29 +0.88% 1,538,752 352,808,123
2025-01-08 2.25 2.28 2.18 2.27 -0.44% 1,746,437 390,293,400
2025-01-07 2.16 2.32 2.15 2.28 +6.54% 2,107,728 475,195,008
2025-01-06 2.19 2.23 2.1 2.14 -2.28% 1,502,268 324,748,051
2025-01-03 2.35 2.38 2.18 2.19 -6.81% 2,103,873 469,906,490
2025-01-02 2.39 2.45 2.33 2.35 -1.67% 1,617,863 385,139,259
2024-12-31 2.5 2.53 2.38 2.39 -4.78% 1,725,329 418,318,533
2024-12-30 2.6 2.61 2.48 2.51 -4.56% 1,817,494 457,104,446
2024-12-27 2.59 2.69 2.58 2.63 +1.15% 1,584,641 419,039,467
2024-12-26 2.55 2.65 2.52 2.6 +1.56% 1,664,909 434,285,283
2024-12-25 2.7 2.73 2.51 2.56 -4.48% 2,214,969 568,772,919
2024-12-24 2.71 2.77 2.61 2.68 -2.19% 2,563,102 680,980,780
2024-12-23 2.98 2.99 2.73 2.74 -9.27% 3,733,375 1,053,895,357
2024-12-20 2.96 3.15 2.95 3.02 +2.37% 3,151,476 958,057,007
2024-12-19 3.05 3.19 2.93 2.95 -5.14% 3,524,488 1,058,176,098
2024-12-18 3.08 3.22 3.06 3.11 -2.51% 4,634,226 1,446,454,251
2024-12-17 3.22 3.55 3.16 3.19 -1.85% 8,023,705 2,684,573,489
2024-12-16 2.94 3.25 2.91 3.25 +10.17% 5,640,146 1,790,687,508
2024-12-13 3.03 3.13 2.93 2.95 -3.59% 3,266,342 987,003,575
2024-12-12 3.16 3.16 3 3.06 -3.77% 4,826,189 1,481,058,278
2024-12-11 2.86 3.18 2.83 3.18 +10.03% 5,875,356 1,787,823,572
2024-12-10 3.02 3.09 2.88 2.89 -2.69% 3,711,402 1,103,479,261
2024-12-09 2.9 3.12 2.86 2.97 +1.71% 4,290,443 1,287,059,930
2024-12-06 2.88 3.15 2.8 2.92 +1.39% 5,858,565 1,715,311,058
2024-12-05 2.61 2.88 2.58 2.88 +9.92% 3,700,042 1,022,961,417
2024-12-04 2.64 2.72 2.61 2.62 -1.5% 1,426,210 378,552,969
2024-12-03 2.73 2.76 2.62 2.66 -1.85% 1,869,098 496,518,761
2024-12-02 2.59 2.73 2.57 2.71 +6.27% 2,797,451 750,634,651
2024-11-29 2.52 2.58 2.46 2.55 +1.19% 1,722,954 434,788,299
2024-11-28 2.52 2.61 2.49 2.52 +0.4% 1,483,169 377,122,550
2024-11-27 2.49 2.51 2.37 2.51 0% 1,700,022 413,447,829
2024-11-26 2.51 2.58 2.48 2.51 -1.18% 1,259,167 318,173,008
2024-11-25 2.59 2.63 2.46 2.54 -1.17% 1,592,516 403,470,690
2024-11-22 2.69 2.7 2.57 2.57 -5.86% 1,974,775 519,890,099
2024-11-21 2.67 2.85 2.66 2.73 +1.11% 2,332,313 642,336,252
2024-11-20 2.64 2.75 2.59 2.7 +2.27% 2,149,988 577,325,116
2024-11-19 2.65 2.67 2.53 2.64 -2.58% 2,440,193 632,384,931
2024-11-18 2.57 2.8 2.57 2.71 +6.27% 3,528,217 945,752,039
2024-11-15 2.59 2.71 2.54 2.55 -2.3% 2,124,451 557,162,495
2024-11-14 2.84 2.86 2.6 2.61 -7.12% 2,873,397 769,550,940
2024-11-13 2.87 2.88 2.77 2.81 -4.1% 2,656,754 746,698,877
2024-11-12 2.84 3.08 2.84 2.93 +2.81% 4,287,486 1,271,234,103
2024-11-11 2.81 2.92 2.75 2.85 -1.38% 3,466,027 980,720,202
2024-11-08 2.87 3.08 2.81 2.89 -1.7% 5,310,306 1,558,920,525
2024-11-07 2.83 3.2 2.75 2.94 -1.67% 7,271,266 2,157,665,037
2024-11-06 2.83 3 2.75 2.99 +9.52% 8,167,250 2,365,267,954
2024-11-05 2.73 2.73 2.53 2.73 +10.08% 5,559,961 1,498,099,513
2024-11-04 2.19 2.48 2.19 2.48 +10.22% 1,366,527 328,952,392
2024-11-01 2.52 2.59 2.23 2.25 -7.41% 5,068,218 1,209,805,369
2024-10-31 2.2 2.43 2.2 2.43 +9.95% 3,268,015 767,012,144
2024-10-30 2.16 2.28 2.13 2.21 -0.45% 2,709,591 597,683,619
2024-10-29 2.36 2.36 2.22 2.22 -4.72% 3,837,638 871,025,904
2024-10-28 2.14 2.39 2.14 2.33 +6.88% 4,558,162 1,041,856,869
2024-10-25 2.16 2.28 2.16 2.18 +0.93% 4,146,496 916,322,203
2024-10-24 2.27 2.41 2.1 2.16 -1.82% 6,825,823 1,549,660,870
2024-10-23 2.1 2.2 2.02 2.2 +10% 4,317,198 913,540,066
2024-10-22 1.82 2 1.8 2 +9.89% 2,381,904 458,480,873
2024-10-21 1.84 1.86 1.79 1.82 -1.09% 1,716,506 312,670,832
2024-10-18 1.78 1.88 1.74 1.84 +2.79% 2,180,214 396,304,748
2024-10-17 1.82 1.85 1.78 1.79 -0.56% 1,396,871 253,138,069
2024-10-16 1.79 1.83 1.76 1.8 -1.64% 1,260,691 226,217,924
2024-10-15 1.82 1.94 1.78 1.83 0% 1,983,173 370,456,484
2024-10-14 1.79 1.84 1.75 1.83 +2.23% 1,509,950 271,829,670
2024-10-11 1.88 1.9 1.74 1.79 -6.28% 2,082,041 375,315,567
2024-10-10 1.95 2.03 1.87 1.91 -2.55% 2,284,371 442,864,890
2024-10-09 2.11 2.29 1.96 1.96 -10.09% 3,453,577 725,406,829
2024-10-08 2.18 2.18 1.99 2.18 +10.1% 4,503,608 958,087,223
2024-09-30 1.94 1.98 1.86 1.98 +10% 3,800,233 737,680,994
2024-09-27 1.66 1.8 1.66 1.8 +9.76% 2,627,313 462,537,583
2024-09-26 1.56 1.64 1.56 1.64 +3.8% 1,818,506 292,823,371
2024-09-25 1.57 1.68 1.56 1.58 +1.28% 2,186,517 352,313,366
2024-09-24 1.49 1.58 1.48 1.56 +4.7% 1,663,385 253,805,137
2024-09-23 1.46 1.5 1.45 1.49 +1.36% 747,738 110,407,977
2024-09-20 1.48 1.5 1.46 1.47 -1.34% 601,953 88,565,724
2024-09-19 1.46 1.49 1.44 1.49 +2.76% 919,122 135,445,781
2024-09-18 1.45 1.46 1.42 1.45 +0.69% 613,480 88,434,211
2024-09-13 1.47 1.48 1.44 1.44 -2.7% 615,993 89,725,506
2024-09-12 1.47 1.5 1.47 1.48 -0.67% 659,516 97,631,526
2024-09-11 1.5 1.5 1.47 1.49 -1.32% 659,751 97,919,278
2024-09-10 1.52 1.53 1.47 1.51 0% 934,921 140,352,327
2024-09-09 1.57 1.57 1.5 1.51 -6.21% 1,537,928 234,169,920
2024-09-06 1.55 1.69 1.54 1.61 +2.55% 2,445,485 396,016,055
2024-09-05 1.5 1.65 1.49 1.57 +3.97% 2,303,190 358,937,643
2024-09-04 1.48 1.52 1.46 1.51 +1.34% 984,448 147,249,228
2024-09-03 1.47 1.52 1.46 1.49 +0.68% 953,152 141,713,915
2024-09-02 1.51 1.53 1.46 1.48 -2.63% 1,001,416 149,335,098
2024-08-30 1.49 1.55 1.48 1.52 +2.01% 1,266,157 193,243,337
2024-08-29 1.47 1.5 1.45 1.49 +0.68% 911,890 135,398,566
2024-08-28 1.45 1.52 1.42 1.48 +0.68% 1,267,870 187,716,968
2024-08-27 1.49 1.55 1.46 1.47 -1.34% 1,397,578 209,756,569
2024-08-26 1.58 1.61 1.49 1.49 -5.1% 2,183,556 332,393,758
2024-08-23 1.42 1.57 1.42 1.57 +9.79% 2,018,158 312,046,332
2024-08-22 1.49 1.52 1.42 1.43 -4.67% 1,135,157 166,089,654
2024-08-21 1.56 1.56 1.49 1.5 -3.85% 1,385,961 208,999,130
2024-08-20 1.62 1.62 1.55 1.56 -4.29% 1,134,090 178,313,733
2024-08-19 1.62 1.65 1.56 1.63 0% 1,519,062 243,511,654
2024-08-16 1.6 1.72 1.6 1.63 +1.24% 2,025,449 335,357,284
2024-08-15 1.58 1.63 1.55 1.61 +0.63% 1,586,696 253,412,541
2024-08-14 1.59 1.64 1.58 1.6 -0.62% 1,464,553 235,341,242
2024-08-13 1.57 1.65 1.57 1.61 +3.87% 1,757,390 282,428,520
2024-08-12 1.62 1.63 1.54 1.55 -5.49% 1,945,828 304,721,483
2024-08-09 1.74 1.77 1.6 1.64 -7.34% 2,870,186 480,706,844
2024-08-08 1.69 1.85 1.67 1.77 +3.51% 3,462,844 618,596,524
2024-08-07 1.65 1.81 1.65 1.71 -6.04% 3,335,530 574,183,135
2024-08-06 2.2 2.22 1.82 1.82 -9.9% 5,592,619 1,106,853,542
2024-08-05 1.88 2.02 1.86 2.02 +9.78% 2,047,882 405,328,761
2024-08-02 1.69 1.84 1.67 1.84 +10.18% 3,440,003 617,574,110
2024-08-01 1.51 1.67 1.48 1.67 +9.87% 3,706,923 585,456,889
2024-07-31 1.37 1.52 1.37 1.52 +10.14% 3,162,970 473,888,237
2024-07-30 1.38 1.4 1.36 1.38 -0.72% 741,765 101,996,560
2024-07-29 1.35 1.44 1.35 1.39 +1.46% 920,019 128,274,393
2024-07-26 1.33 1.37 1.33 1.37 +3.01% 719,929 97,419,042
2024-07-25 1.32 1.34 1.31 1.33 0% 494,737 65,645,371
2024-07-24 1.36 1.37 1.32 1.33 -4.32% 920,878 123,801,055
2024-07-23 1.38 1.45 1.36 1.39 0% 1,025,208 143,469,676
2024-07-22 1.38 1.41 1.37 1.39 0% 574,762 79,739,590
2024-07-19 1.41 1.44 1.39 1.39 -2.8% 720,914 101,596,694
2024-07-18 1.42 1.45 1.38 1.43 +0.7% 787,366 111,707,977
2024-07-17 1.46 1.49 1.42 1.42 -4.7% 1,232,535 178,032,497
2024-07-16 1.39 1.54 1.38 1.49 +5.67% 1,977,302 290,386,405
2024-07-15 1.42 1.49 1.4 1.41 0% 1,006,938 145,041,445
2024-07-12 1.4 1.42 1.38 1.41 +0.71% 646,370 90,574,602
2024-07-11 1.36 1.43 1.36 1.4 +2.19% 778,632 108,924,105
2024-07-10 1.36 1.42 1.34 1.37 0% 628,356 87,064,930
2024-07-09 1.37 1.4 1.32 1.37 -0.72% 727,262 99,054,852
2024-07-08 1.42 1.43 1.37 1.38 -3.5% 639,123 88,819,309
2024-07-05 1.42 1.45 1.37 1.43 0% 739,019 104,627,102
2024-07-04 1.51 1.52 1.42 1.43 -6.54% 1,356,617 198,298,056
2024-07-03 1.45 1.59 1.44 1.53 +4.79% 1,715,861 261,307,712
2024-07-02 1.42 1.55 1.41 1.46 +2.82% 1,323,618 195,040,401
2024-07-01 1.41 1.44 1.39 1.42 +0.71% 659,213 93,415,067
2024-06-28 1.44 1.49 1.4 1.41 0% 1,078,712 155,620,272
2024-06-27 1.43 1.45 1.4 1.41 -3.42% 635,666 90,760,185
2024-06-26 1.45 1.47 1.37 1.46 -1.35% 1,149,741 163,234,631
2024-06-25 1.47 1.52 1.46 1.48 +1.37% 589,340 87,277,165
2024-06-24 1.53 1.54 1.46 1.46 -6.41% 839,679 124,868,781
2024-06-21 1.55 1.58 1.51 1.56 +0.65% 595,518 92,254,785
2024-06-20 1.57 1.61 1.53 1.55 -2.52% 797,801 124,353,324
2024-06-19 1.65 1.66 1.58 1.59 -5.92% 1,391,510 224,227,772
2024-06-18 1.53 1.69 1.52 1.69 +9.74% 1,928,175 315,904,392
2024-06-17 1.55 1.57 1.53 1.54 -1.91% 513,056 79,354,423
2024-06-14 1.58 1.59 1.53 1.57 -1.26% 696,157 108,435,885
2024-06-13 1.64 1.66 1.59 1.59 -3.64% 722,008 116,498,339
2024-06-12 1.6 1.67 1.59 1.65 +3.13% 741,388 121,445,376
2024-06-11 1.63 1.64 1.58 1.6 -1.84% 530,387 84,583,489
2024-06-07 1.62 1.7 1.6 1.63 +1.88% 788,032 129,556,329
2024-06-06 1.68 1.68 1.57 1.6 -6.43% 1,540,462 249,532,291
2024-06-05 1.75 1.79 1.71 1.71 -3.39% 640,867 111,569,522
2024-06-04 1.81 1.82 1.75 1.77 -3.28% 850,209 150,047,249
2024-06-03 1.89 1.91 1.8 1.83 -3.17% 760,260 139,994,218
2024-05-31 1.88 1.9 1.87 1.89 +0.53% 417,086 78,704,306
2024-05-30 1.88 1.9 1.87 1.88 -0.53% 369,501 69,675,055
2024-05-29 1.89 1.9 1.87 1.89 0% 444,159 83,894,028
2024-05-28 1.93 1.93 1.88 1.89 -1.56% 495,536 93,715,586
2024-05-27 1.93 1.94 1.9 1.92 -0.52% 480,400 91,870,590
2024-05-24 1.95 1.95 1.92 1.93 -1.03% 478,523 92,285,601
2024-05-23 1.99 1.99 1.94 1.95 -2.5% 677,767 132,376,888
2024-05-22 1.99 2.01 1.96 2 +0.5% 821,534 163,473,991
2024-05-21 2.05 2.05 1.97 1.99 -2.93% 1,076,356 215,008,072
2024-05-20 1.95 2.1 1.95 2.05 +6.77% 2,022,124 409,039,207
2024-05-17 1.9 1.93 1.9 1.92 0% 501,624 95,933,815
2024-05-16 1.92 1.94 1.9 1.92 0% 579,136 110,992,210
2024-05-15 1.95 1.96 1.92 1.92 -2.04% 605,143 116,662,676
2024-05-14 1.95 1.98 1.94 1.96 -0.51% 785,276 153,944,460
2024-05-13 1.95 2.03 1.91 1.97 +1.03% 959,532 188,814,199
2024-05-10 2 2.01 1.94 1.95 -2.5% 934,711 182,837,461
2024-05-09 2.02 2.05 1.98 2 -0.99% 1,160,342 232,325,528
2024-05-08 2.04 2.09 2.01 2.02 -5.61% 1,572,523 321,167,004
2024-05-07 2.29 2.29 2.11 2.14 -2.73% 2,039,711 439,469,798
2024-05-06 2.04 2.2 2.04 2.2 +10% 987,438 213,137,161
2024-04-30 2.08 2.14 1.98 2 -3.85% 1,312,673 268,828,139
2024-04-29 1.98 2.14 1.96 2.08 +6.67% 1,808,312 374,105,162
2024-04-26 1.9 1.95 1.9 1.95 +2.09% 757,020 146,297,247
2024-04-25 1.91 1.97 1.89 1.91 0% 807,270 155,718,472
2024-04-24 1.91 1.93 1.89 1.91 -0.52% 666,143 127,295,573
2024-04-23 1.96 1.97 1.92 1.92 -1.03% 610,901 118,326,761
2024-04-22 1.98 2 1.93 1.94 -2.02% 580,704 113,531,514
2024-04-19 2 2.04 1.97 1.98 -1.98% 698,387 139,300,275
2024-04-18 2 2.07 1.96 2.02 +0.5% 1,081,453 219,216,139
2024-04-17 1.9 2.06 1.9 2.01 +6.91% 1,272,566 254,155,265
2024-04-16 2.01 2.01 1.83 1.88 -7.39% 1,232,748 235,625,743
2024-04-15 2.05 2.1 1.98 2.03 -4.25% 1,082,273 220,016,066
2024-04-12 2.16 2.19 2.11 2.12 -1.4% 717,239 154,163,077
2024-04-11 2.15 2.19 2.11 2.15 -1.38% 1,019,805 220,302,608
2024-04-10 2.26 2.27 2.14 2.18 -3.11% 1,136,202 247,404,744
2024-04-09 2.27 2.3 2.22 2.25 -0.44% 808,120 181,505,528
2024-04-08 2.32 2.35 2.26 2.26 -2.16% 882,354 203,112,369
2024-04-03 2.39 2.39 2.31 2.31 -2.94% 661,792 153,937,126
2024-04-02 2.43 2.45 2.37 2.38 -2.86% 680,136 162,803,245
2024-04-01 2.41 2.47 2.4 2.45 +2.08% 662,102 161,749,875
2024-03-29 2.4 2.43 2.35 2.4 0% 570,733 136,048,094
2024-03-28 2.34 2.44 2.32 2.4 +1.27% 762,551 183,500,294
2024-03-27 2.48 2.5 2.37 2.37 -5.58% 830,285 202,261,081
2024-03-26 2.48 2.53 2.43 2.51 +1.21% 945,680 234,074,645
2024-03-25 2.58 2.58 2.48 2.48 -4.98% 1,026,454 259,841,207
2024-03-22 2.69 2.7 2.6 2.61 -3.33% 1,007,565 264,487,197
2024-03-21 2.72 2.76 2.68 2.7 -1.46% 945,415 256,820,897
2024-03-20 2.68 2.84 2.68 2.74 +1.48% 1,192,218 328,019,384
2024-03-19 2.75 2.77 2.7 2.7 -2.53% 1,120,344 305,552,586
2024-03-18 2.7 2.8 2.7 2.77 +2.59% 1,624,588 447,971,232
2024-03-15 2.61 2.72 2.6 2.7 +2.27% 1,230,931 328,433,649
2024-03-14 2.68 2.75 2.61 2.64 -2.22% 1,133,016 301,814,802
2024-03-13 2.67 2.78 2.65 2.7 +0.75% 1,426,416 388,194,712
2024-03-12 2.7 2.73 2.62 2.68 +0.75% 1,306,270 349,940,293
2024-03-11 2.58 2.69 2.56 2.66 +3.91% 1,290,946 340,830,822
2024-03-08 2.58 2.6 2.54 2.56 -1.16% 869,088 222,702,872
2024-03-07 2.68 2.73 2.59 2.59 -3.72% 1,254,326 333,046,079
2024-03-06 2.71 2.76 2.68 2.69 -2.89% 1,197,066 323,434,116
2024-03-05 2.63 2.82 2.62 2.77 +3.36% 2,192,490 595,101,714
2024-03-04 2.77 2.77 2.61 2.68 -3.94% 1,868,192 500,544,233
2024-03-01 2.88 2.93 2.73 2.79 -2.79% 2,626,421 737,407,132
2024-02-29 2.51 2.87 2.51 2.87 +9.96% 3,162,563 869,268,390
2024-02-28 3 3 2.6 2.61 -4.4% 3,329,886 943,311,349
2024-02-27 2.49 2.73 2.48 2.73 +10.08% 691,425 183,100,019
2024-02-26 2.43 2.54 2.41 2.48 +1.64% 1,337,292 333,367,582
2024-02-23 2.34 2.45 2.33 2.44 +4.72% 1,265,893 303,332,898
2024-02-22 2.27 2.34 2.26 2.33 +0.87% 941,631 217,516,275
2024-02-21 2.19 2.39 2.16 2.31 +4.52% 1,554,589 358,931,267
2024-02-20 2.11 2.26 2.07 2.21 +4.74% 1,219,418 263,525,083
2024-02-19 2.07 2.13 2.06 2.11 +2.43% 1,187,910 249,438,688
2024-02-08 2.05 2.07 1.93 2.06 +1.98% 1,451,347 289,327,450
2024-02-07 1.99 2.14 1.97 2.02 +2.54% 1,551,421 319,466,613
2024-02-06 1.91 2.03 1.83 1.97 +1.03% 1,212,855 232,902,241
2024-02-05 2.15 2.15 1.95 1.95 -9.72% 1,091,961 219,973,096
2024-02-02 2.27 2.33 2.06 2.16 -4.85% 1,028,547 225,507,156
2024-02-01 2.3 2.36 2.25 2.27 -2.99% 847,827 195,299,876
2024-01-31 2.44 2.5 2.34 2.34 -6.4% 1,113,275 267,736,285
2024-01-30 2.48 2.71 2.43 2.5 +0.4% 1,585,554 406,963,880
2024-01-29 2.6 2.63 2.48 2.49 -4.23% 594,917 150,769,348
2024-01-26 2.59 2.66 2.58 2.6 -0.38% 634,690 166,013,449
2024-01-25 2.51 2.61 2.49 2.61 +3.57% 866,047 222,505,799
2024-01-24 2.5 2.55 2.41 2.52 +0.8% 663,791 165,164,119
2024-01-23 2.44 2.5 2.41 2.5 +1.63% 739,115 182,144,479
2024-01-22 2.59 2.61 2.42 2.46 -4.65% 734,416 185,213,661
2024-01-19 2.62 2.66 2.58 2.58 -1.9% 428,373 112,159,345
2024-01-18 2.61 2.63 2.55 2.63 0% 846,404 219,023,693
2024-01-17 2.73 2.74 2.62 2.63 -3.66% 594,074 158,482,565
2024-01-16 2.74 2.78 2.68 2.73 -0.36% 655,278 178,510,653
2024-01-15 2.78 2.78 2.73 2.74 -2.14% 513,700 141,434,611
2024-01-12 2.85 2.87 2.8 2.8 -2.1% 568,278 161,132,142
2024-01-11 2.8 2.87 2.78 2.86 +2.14% 626,915 177,640,746
2024-01-10 2.79 2.81 2.73 2.8 +0.36% 618,328 172,096,927
2024-01-09 2.79 2.83 2.76 2.79 0% 561,213 156,712,166
2024-01-08 2.83 2.85 2.78 2.79 -1.76% 586,271 164,912,297
2024-01-05 2.88 2.93 2.83 2.84 -1.39% 638,081 183,953,948
2024-01-04 2.9 2.94 2.88 2.88 -1.03% 540,322 156,892,635
2024-01-03 2.94 2.96 2.89 2.91 -1.02% 634,232 184,837,201
2024-01-02 2.98 3.04 2.94 2.94 -1.34% 710,502 211,938,984

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╡╖ц╛Ьф╣Лхо╢ 600398

近三个月

хУИшНпшВбф╗╜ 600664

2024年一季度

хНОцЗЛчзСцКА 603306

近半年

шМ╢шК▒шВбф╗╜ 603615

2022-2023两年

ф╕ЬхпМщ╛Щ 300171

2024年一季度

щТЬц│ЙчзСцКА 688391

2022-2023两年

щЗСцИ┐шГ╜ц║Р 001210

2024年至今

шБФчСЮцЦ░цЭР 688300

近三个月

хдзцЩЯцЦЗхМЦ 600892

近半年

щУнчзСч▓╛цКА 001319

近半年

热门概念板块

5G通信

х╣┐хТМщАЪ (300638)

近期数据
智能制造

чФихПЛч╜Сч╗Ь (600588)

近三个月
虚拟现实
数字经济

хНОшГЬхдйцИР (600410)

近半年
军工

ф╕ншИкщлШчзС (600862)

2024年一季度
光伏产业

щАЪхиБшВбф╗╜ (600438)

2023年全年
AI人工智能

цБТчФЯчФ╡хнР (600570)

2024年一季度
新能源汽车

хоБх╛╖цЧ╢ф╗г (300750)

近半年

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