хНОх░Фц│░ 001217

数据更新至:

添加到对比分析

12.09 +6.15%

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

12.09
+6.15% +0.7
11.28
开盘价
12.27
最高价
11.26
最低价
203,142
成交量
数据更新至: 2025-03-25

技术指标

11.55
MA5 (5日均线)
11.47
MA10 (10日均线)
11.38
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 11.28 12.27 11.26 12.09 +6.15% 203,142 240,104,855
2025-03-24 11.12 11.46 10.84 11.39 +1.61% 102,882 114,991,412
2025-03-21 11.44 11.44 11.18 11.21 -2.35% 68,523 77,344,130
2025-03-20 11.52 11.65 11.46 11.48 -0.78% 72,339 83,303,591
2025-03-19 11.33 11.64 11.26 11.57 +1.76% 127,180 146,376,210
2025-03-18 11.41 11.41 11.27 11.37 0% 54,617 61,908,669
2025-03-17 11.38 11.42 11.31 11.37 +0.09% 61,514 69,893,787
2025-03-14 11.29 11.4 11.2 11.36 +0.53% 70,064 79,357,672
2025-03-13 11.54 11.55 11.18 11.3 -2.08% 94,748 107,319,759
2025-03-12 11.71 11.73 11.52 11.54 -1.37% 88,595 102,593,102
2025-03-11 11.5 11.7 11.36 11.7 +0.69% 105,966 121,807,228
2025-03-10 11.7 11.8 11.55 11.62 -1.94% 137,577 160,039,378
2025-03-07 11.21 12.39 11.15 11.85 +5.24% 264,529 309,806,311
2025-03-06 11.35 11.35 11.08 11.26 -0.88% 129,562 145,046,893
2025-03-05 11.54 11.59 11.21 11.36 -2.82% 158,649 179,581,090
2025-03-04 11.27 11.7 11.21 11.69 +4.84% 211,657 243,114,056
2025-03-03 11.15 11.48 10.96 11.15 +1.09% 198,330 223,124,822
2025-02-28 10.74 11.5 10.74 11.03 +2.8% 244,598 272,079,794
2025-02-27 10.66 10.79 10.54 10.73 +1.42% 106,192 113,521,656
2025-02-26 10.51 10.63 10.49 10.58 +1.05% 46,083 48,660,445
2025-02-25 10.56 10.6 10.4 10.47 -1.51% 51,635 54,274,822
2025-02-24 10.5 10.73 10.5 10.63 +1.33% 84,293 89,577,381
2025-02-21 10.56 10.63 10.39 10.49 -0.85% 68,199 71,416,909
2025-02-20 10.51 10.59 10.41 10.58 +0.67% 68,345 71,786,533
2025-02-19 10.45 10.51 10.34 10.51 +0.77% 80,846 84,249,481
2025-02-18 10.77 10.84 10.41 10.43 -3.16% 89,080 94,242,848
2025-02-17 10.58 10.78 10.52 10.77 +1.8% 82,384 87,826,308
2025-02-14 10.68 10.79 10.55 10.58 -1.4% 74,576 79,262,815
2025-02-13 10.74 10.93 10.7 10.73 -0.19% 109,627 118,797,724
2025-02-12 10.68 10.79 10.62 10.75 +0.56% 83,784 89,724,762
2025-02-11 10.8 10.8 10.55 10.69 -0.74% 70,592 75,059,276
2025-02-10 10.63 10.79 10.57 10.77 +1.32% 93,540 99,838,026
2025-02-07 10.47 10.73 10.42 10.63 +1.24% 102,897 108,863,034
2025-02-06 10.32 10.5 10.25 10.5 +1.35% 80,127 83,446,327
2025-02-05 10.53 10.57 10.21 10.36 -1.52% 93,199 96,075,104
2025-01-27 10.81 11 10.51 10.52 -2.5% 88,462 94,849,254
2025-01-24 11.01 11.07 10.65 10.79 -2.62% 130,426 140,697,416
2025-01-23 11.47 11.58 11.04 11.08 -3.06% 143,697 162,380,032
2025-01-22 11.49 11.82 11.27 11.43 +0.35% 132,253 153,049,612
2025-01-21 11.54 11.65 11.1 11.39 -1.13% 124,885 141,192,438
2025-01-20 11.82 11.87 11.36 11.52 -2.29% 132,683 153,828,821
2025-01-17 11.75 11.99 11.5 11.79 +0.26% 144,345 170,600,295
2025-01-16 11.75 11.99 11.6 11.76 -1.59% 195,242 229,944,863
2025-01-15 11.5 12.41 11.13 11.95 +2.93% 282,882 328,837,664
2025-01-14 11.11 11.61 11.11 11.61 +5.07% 194,625 221,548,498
2025-01-13 11.71 11.85 10.91 11.05 -8.07% 200,026 223,169,409
2025-01-10 12.7 12.82 12.01 12.02 -6.31% 196,930 242,185,844
2025-01-09 13.5 13.54 12.77 12.83 -4.61% 181,728 237,124,790
2025-01-08 13.6 13.88 12.99 13.45 -3.1% 232,166 310,490,277
2025-01-07 13.84 13.95 13.31 13.88 +0.8% 341,238 465,543,019
2025-01-06 11.93 13.77 11.57 13.77 +9.98% 299,861 387,185,683
2025-01-03 13.19 14.22 12.3 12.52 -5.58% 256,567 336,406,054
2025-01-02 14.15 14.18 13.08 13.26 -6.16% 271,952 365,731,315
2024-12-31 13.81 15 13.65 14.13 +1.22% 287,430 409,853,102
2024-12-30 13.52 14.47 13.39 13.96 +3.25% 335,080 469,203,629
2024-12-27 12.39 13.52 12.31 13.52 +10.01% 224,182 291,918,067
2024-12-26 12.22 12.5 12.09 12.29 +1.07% 156,129 191,943,322
2024-12-25 12.76 12.76 11.7 12.16 -4.93% 257,725 311,321,922
2024-12-24 11.88 12.79 11.88 12.79 +9.97% 101,989 128,222,176
2024-12-23 12.9 12.97 11.58 11.63 -9.49% 206,663 249,408,026
2024-12-20 12.81 13.15 12.72 12.85 -0.77% 132,482 171,173,087
2024-12-19 13.48 13.59 12.82 12.95 -2.63% 210,743 275,208,160
2024-12-18 14 14.4 13.2 13.3 -8.34% 306,795 419,451,715
2024-12-17 15.68 16.66 14.51 14.51 -9.99% 281,334 440,236,744
2024-12-16 15.1 16.13 14.7 16.12 +8.26% 287,146 443,708,996
2024-12-13 14.8 15.8 14.41 14.89 -1.59% 336,607 505,708,243
2024-12-12 13.67 15.13 13.39 15.13 +10.04% 410,490 591,447,161
2024-12-11 12.99 13.75 12.9 13.75 +5.2% 277,451 372,323,913
2024-12-10 14.2 14.38 12.58 13.07 -1.88% 351,424 476,523,586
2024-12-09 12.13 13.32 12.06 13.32 +9.99% 171,272 222,884,151
2024-12-06 11.8 12.49 11.71 12.11 +1.94% 189,186 227,388,988
2024-12-05 11.77 12.15 11.62 11.88 +3.04% 161,283 190,938,240
2024-12-04 11.67 11.99 11.43 11.53 -1.2% 122,134 143,077,742
2024-12-03 11.6 11.85 11.39 11.67 -0.09% 154,448 179,525,112
2024-12-02 11.18 11.84 11.09 11.68 +5.42% 172,014 197,409,253
2024-11-29 10.86 11.28 10.86 11.08 +1.93% 112,865 124,639,416
2024-11-28 10.58 11.35 10.51 10.87 +2.55% 121,007 132,485,061
2024-11-27 10.57 10.6 10.18 10.6 +0.19% 61,944 64,333,731
2024-11-26 10.7 10.85 10.53 10.58 -1.95% 61,385 65,261,529
2024-11-25 10.5 10.88 10.5 10.79 +1.79% 69,326 74,079,546
2024-11-22 10.9 11.17 10.6 10.6 -3.9% 105,365 114,436,564
2024-11-21 10.77 11.57 10.77 11.03 +2.51% 123,978 137,079,068
2024-11-20 10.44 10.88 10.4 10.76 +2.18% 108,775 116,909,592
2024-11-19 10.24 10.56 10.16 10.53 +2.03% 108,440 112,238,513
2024-11-18 11 11.68 10.25 10.32 -7.61% 193,407 208,031,307
2024-11-15 10.76 11.81 10.76 11.17 +3.81% 244,899 276,676,309
2024-11-14 10.74 11.26 10.71 10.76 -0.65% 96,155 105,199,095
2024-11-13 10.72 11.05 10.65 10.83 +1.03% 86,068 93,174,346
2024-11-12 10.88 11.31 10.6 10.72 -0.46% 120,278 131,448,066
2024-11-11 11.06 11.26 10.76 10.77 +2.67% 145,305 159,160,242
2024-11-08 10.46 10.82 10.22 10.49 +0.67% 102,365 107,001,074
2024-11-07 9.94 10.5 9.89 10.42 +4.51% 91,138 93,171,676
2024-11-06 9.93 10.01 9.87 9.97 +0.3% 56,945 56,676,962
2024-11-05 9.84 9.94 9.8 9.94 +1.43% 42,900 42,405,023
2024-11-04 9.67 9.8 9.56 9.8 +1.77% 36,634 35,579,091
2024-11-01 9.73 9.9 9.56 9.63 -1.63% 51,356 49,958,512
2024-10-31 9.62 9.82 9.62 9.79 +1.14% 45,154 44,084,550
2024-10-30 9.7 9.8 9.55 9.68 -0.82% 42,117 40,757,503
2024-10-29 10.05 10.1 9.73 9.76 -2.79% 65,745 64,932,527
2024-10-28 9.87 10.04 9.85 10.04 +1.21% 66,974 66,593,742
2024-10-25 9.85 9.95 9.72 9.92 +0.51% 66,760 65,768,082
2024-10-24 9.92 9.95 9.81 9.87 -0.5% 29,818 29,403,352
2024-10-23 9.89 10 9.81 9.92 +0.51% 58,272 57,843,621
2024-10-22 9.7 9.88 9.68 9.87 +2.07% 40,384 39,651,527
2024-10-21 9.68 9.77 9.56 9.67 +0.73% 44,913 43,463,303
2024-10-18 9.41 9.73 9.41 9.6 +1.59% 45,769 43,819,285
2024-10-17 9.55 9.66 9.42 9.45 -0.84% 33,853 32,328,863
2024-10-16 9.53 9.64 9.42 9.53 -0.31% 31,071 29,646,208
2024-10-15 9.65 9.77 9.52 9.56 -1.34% 32,241 31,053,959
2024-10-14 9.58 9.74 9.43 9.69 +1.68% 44,274 42,538,104
2024-10-11 9.76 9.85 9.38 9.53 -2.56% 52,511 50,517,767
2024-10-10 9.79 10.05 9.62 9.78 +0.72% 51,041 50,209,423
2024-10-09 10.43 10.43 9.7 9.71 -9.67% 89,500 90,111,684
2024-10-08 11.3 11.31 10.18 10.75 +4.27% 142,995 153,383,054
2024-09-30 9.77 10.37 9.62 10.31 +8.18% 111,352 112,230,365
2024-09-27 9.31 9.7 9.28 9.53 +3.36% 62,381 59,050,204
2024-09-26 9.07 9.23 9.01 9.22 +1.77% 28,992 26,504,446
2024-09-25 9.11 9.26 9.05 9.06 +0.89% 37,897 34,665,319
2024-09-24 8.73 9.01 8.73 8.98 +2.86% 32,428 28,881,506
2024-09-23 8.74 8.81 8.7 8.73 -0.34% 13,399 11,722,383
2024-09-20 8.77 8.81 8.67 8.76 0% 18,947 16,551,992
2024-09-19 8.52 8.77 8.52 8.76 +3.18% 25,924 22,546,687
2024-09-18 8.65 8.65 8.34 8.49 -0.82% 22,217 18,744,929
2024-09-13 8.71 8.75 8.56 8.56 -1.95% 19,378 16,779,206
2024-09-12 8.76 8.84 8.7 8.73 0% 14,348 12,579,665
2024-09-11 8.75 8.85 8.72 8.73 -0.8% 12,787 11,225,355
2024-09-10 8.82 8.83 8.67 8.8 +0.23% 14,856 12,999,583
2024-09-09 8.77 8.84 8.61 8.78 +0.11% 19,409 16,985,394
2024-09-06 9.02 9.08 8.75 8.77 -2.77% 31,292 27,798,196
2024-09-05 9 9.04 8.91 9.02 +0.45% 18,508 16,636,463
2024-09-04 9.09 9.1 8.98 8.98 -1.21% 20,563 18,573,218
2024-09-03 9.06 9.16 8.99 9.09 +0.66% 21,540 19,574,992
2024-09-02 9.16 9.19 9.02 9.03 -1.31% 21,048 19,197,626
2024-08-30 9.15 9.25 9.04 9.15 +0.77% 31,419 28,804,482
2024-08-29 8.98 9.09 8.87 9.08 +0.89% 19,140 17,258,865
2024-08-28 8.94 9.04 8.88 9 +0.67% 17,932 16,142,087
2024-08-27 9.03 9.1 8.93 8.94 -1.32% 13,788 12,396,793
2024-08-26 8.94 9.08 8.88 9.06 +1.68% 19,796 17,838,866
2024-08-23 8.9 8.96 8.81 8.91 -0.11% 20,492 18,193,918
2024-08-22 9.07 9.12 8.9 8.92 -2.09% 20,881 18,794,156
2024-08-21 8.98 9.14 8.92 9.11 +1.79% 21,389 19,408,916
2024-08-20 9.16 9.17 8.93 8.95 -1.97% 24,016 21,687,980
2024-08-19 9.18 9.28 9.1 9.13 -0.65% 19,366 17,783,883
2024-08-16 9.3 9.36 9.16 9.19 -1.08% 18,952 17,510,629
2024-08-15 9.26 9.37 9.16 9.29 -0.11% 22,512 20,882,987
2024-08-14 9.43 9.47 9.3 9.3 -1.17% 18,411 17,279,561
2024-08-13 9.16 9.45 9.16 9.41 +1.84% 21,983 20,490,470
2024-08-12 9.35 9.44 9.22 9.24 -0.75% 20,242 18,799,852
2024-08-09 9.42 9.51 9.3 9.31 -1.48% 29,288 27,584,037
2024-08-08 9.42 9.56 9.35 9.45 -1.15% 34,741 32,868,747
2024-08-07 9.35 9.58 9.29 9.56 +2.36% 40,788 38,696,955
2024-08-06 9.19 9.35 9.18 9.34 +2.98% 31,047 28,791,745
2024-08-05 9.25 9.37 9.06 9.07 -2.58% 30,030 27,664,687
2024-08-02 9.44 9.5 9.31 9.31 -1.9% 24,359 22,929,495
2024-08-01 9.53 9.61 9.45 9.49 -0.63% 27,399 26,036,653
2024-07-31 9.36 9.56 9.3 9.55 +1.92% 38,244 36,213,892
2024-07-30 9.24 9.44 9.18 9.37 +1.41% 32,963 30,857,572
2024-07-29 9.22 9.34 9.15 9.24 +0.43% 25,236 23,298,966
2024-07-26 9.1 9.23 9.08 9.2 +1.43% 25,100 23,030,256
2024-07-25 8.96 9.15 8.91 9.07 +1% 28,096 25,433,950
2024-07-24 9.07 9.1 8.9 8.98 -1.1% 31,892 28,678,346
2024-07-23 9.36 9.39 9.08 9.08 -2.89% 30,919 28,525,862
2024-07-22 9.28 9.36 9.18 9.35 +0.54% 29,320 27,246,028
2024-07-19 9.3 9.41 9.25 9.3 -0.43% 40,078 37,389,988
2024-07-18 9.11 9.37 8.9 9.34 +1.19% 53,832 49,213,479
2024-07-17 9.54 9.59 9.23 9.23 -3.75% 57,441 53,737,750
2024-07-16 9.73 9.77 9.48 9.59 -1.94% 60,856 58,240,930
2024-07-15 9.9 10.05 9.71 9.78 -1.61% 47,978 47,046,740
2024-07-12 9.92 9.97 9.79 9.94 -0.6% 75,054 74,102,331
2024-07-11 9.88 10.03 9.84 10 +1.21% 113,751 113,186,751
2024-07-10 9.78 10.34 9.78 9.88 -2.47% 141,939 141,850,300
2024-07-09 9.91 10.35 9.59 10.13 +0.8% 186,807 185,537,753
2024-07-08 9.09 10.05 8.93 10.05 +9.96% 73,387 71,232,244
2024-07-05 9.03 9.15 8.85 9.14 +1.44% 19,261 17,421,188
2024-07-04 9.26 9.36 9 9.01 -2.7% 22,420 20,446,072
2024-07-03 9.31 9.39 9.26 9.26 -0.96% 18,760 17,486,120
2024-07-02 9.34 9.4 9.27 9.35 +0.11% 17,982 16,810,643
2024-07-01 9.18 9.38 9.11 9.34 +2.08% 34,180 31,639,824
2024-06-28 9.12 9.28 9.06 9.15 -0.11% 24,042 22,130,911
2024-06-27 9.3 9.37 9.13 9.16 -1.29% 27,469 25,399,850
2024-06-26 9.08 9.3 8.96 9.28 +2.2% 24,709 22,597,856
2024-06-25 8.9 9.23 8.88 9.08 +1.91% 35,332 32,097,864
2024-06-24 9.22 9.23 8.84 8.91 -3.88% 39,834 35,784,986
2024-06-21 9.29 9.36 9.18 9.27 -0.11% 21,961 20,401,735
2024-06-20 9.62 9.65 9.27 9.28 -3.53% 39,058 36,759,472
2024-06-19 9.6 9.71 9.55 9.62 +0.21% 33,613 32,419,362
2024-06-18 9.43 9.64 9.39 9.6 +1.8% 30,787 29,474,795
2024-06-17 9.55 9.64 9.41 9.43 -1.77% 23,867 22,651,103
2024-06-14 9.6 9.64 9.46 9.6 -0.1% 25,026 23,949,849
2024-06-13 9.81 9.9 9.6 9.61 -2.44% 31,209 30,351,736
2024-06-12 9.63 9.89 9.59 9.85 +2.28% 33,404 32,771,248
2024-06-11 9.59 9.66 9.44 9.63 +0.1% 37,816 36,137,974
2024-06-07 9.36 9.71 9.31 9.62 +3.89% 62,155 59,326,465
2024-06-06 9.72 9.92 9.15 9.26 -4.93% 72,311 68,251,032
2024-06-05 10 10.03 9.72 9.74 -2.99% 37,197 36,723,517
2024-06-04 10.22 10.22 9.91 10.04 -1.08% 42,127 42,125,003
2024-06-03 10.41 10.44 10.06 10.15 -2.68% 45,653 46,520,183
2024-05-31 10.45 10.51 10.37 10.43 -0.48% 35,790 37,381,691
2024-05-30 10.58 10.78 10.46 10.48 -1.04% 41,416 43,859,593
2024-05-29 10.45 10.66 10.42 10.59 +1.44% 43,150 45,579,982
2024-05-28 10.7 10.76 10.42 10.44 -2.97% 48,476 51,122,635
2024-05-27 10.59 10.8 10.41 10.76 +1.61% 57,914 61,299,966
2024-05-24 10.6 10.8 10.41 10.59 -4.16% 80,603 85,660,799
2024-05-23 11.2 11.3 10.81 11.05 -1.25% 101,302 111,417,424
2024-05-22 11.35 11.41 11.04 11.19 -1.84% 98,559 110,248,467
2024-05-21 11.72 11.73 11.28 11.4 -3.14% 113,449 128,922,997
2024-05-20 11.11 12.2 11.11 11.77 +6.04% 206,893 242,317,937
2024-05-17 10.92 11.1 10.89 11.1 +1.28% 44,556 49,058,945
2024-05-16 11.08 11.16 10.93 10.96 -0.54% 49,876 54,976,788
2024-05-15 11.09 11.1 10.86 11.02 -0.18% 51,903 57,100,219
2024-05-14 10.86 11.16 10.74 11.04 +2.41% 66,385 72,676,911
2024-05-13 10.92 10.97 10.72 10.78 -2.71% 66,836 72,524,394
2024-05-10 11.4 11.4 11.02 11.08 -1.77% 81,898 91,160,891
2024-05-09 11.2 11.45 11.2 11.28 +0.53% 104,249 118,145,893
2024-05-08 11.59 11.59 11.11 11.22 -3.28% 134,846 151,294,658
2024-05-07 10.99 11.62 10.88 11.6 +5.74% 176,397 200,331,119
2024-05-06 10.6 10.99 10.54 10.97 +4.68% 119,638 129,008,845
2024-04-30 10.46 10.63 10.31 10.48 -0.1% 67,697 71,006,689
2024-04-29 10.14 10.5 10.09 10.49 +3.35% 84,084 87,176,857
2024-04-26 10.13 10.2 9.91 10.15 -0.1% 81,700 82,329,818
2024-04-25 9.85 10.25 9.83 10.16 +2.52% 83,001 84,125,972
2024-04-24 9.73 9.94 9.73 9.91 +2.16% 67,127 66,186,362
2024-04-23 9.91 9.93 9.58 9.7 -2.9% 102,541 99,855,892
2024-04-22 10 10.6 9.86 9.99 -1.87% 84,382 84,720,623
2024-04-19 10.05 10.39 9.88 10.18 +0.39% 106,849 108,974,597
2024-04-18 10.48 10.52 10.09 10.14 -3.8% 128,703 131,673,115
2024-04-17 9.83 10.67 9.83 10.54 +7.22% 138,130 143,150,158
2024-04-16 10.42 10.55 9.83 9.83 -9.98% 141,861 140,597,712
2024-04-15 12 12.03 10.92 10.92 -9.98% 181,360 202,426,992
2024-04-12 12.36 12.4 11.94 12.13 -3.04% 151,698 184,392,734
2024-04-11 12.4 12.74 12.11 12.51 +0.48% 177,545 220,434,374
2024-04-10 12.89 13.1 12.22 12.45 -4.38% 305,789 381,733,210
2024-04-09 11.84 13.02 11.84 13.02 +9.97% 347,021 447,365,751
2024-04-08 12.6 12.6 11.76 11.84 -8.22% 230,869 282,201,791
2024-04-03 12.31 13.36 12.21 12.9 +4.03% 332,109 425,193,206
2024-04-02 11.76 12.94 11.64 12.4 +5.44% 344,562 429,496,081
2024-04-01 11.43 11.93 11.34 11.76 +3.34% 183,733 214,052,806
2024-03-29 11.41 11.58 11.3 11.38 -1.22% 131,505 149,829,229
2024-03-28 11 11.77 10.9 11.52 +3.5% 229,011 260,428,997
2024-03-27 11 11.56 10.95 11.13 +0.54% 170,184 191,065,571
2024-03-26 10.8 11.24 10.61 11.07 +2.5% 97,302 106,640,406
2024-03-25 11.2 11.34 10.8 10.8 -4.17% 96,314 107,137,376
2024-03-22 11.32 11.4 11.18 11.27 -0.44% 106,072 119,663,686
2024-03-21 11.35 11.4 11.1 11.32 -0.53% 102,017 114,747,433
2024-03-20 11.12 11.45 11.1 11.38 +2.34% 131,626 148,292,275
2024-03-19 11.06 11.39 11.03 11.12 +0.54% 121,973 136,591,662
2024-03-18 11.01 11.15 10.95 11.06 +2.12% 136,685 150,910,438
2024-03-15 10.59 10.85 10.56 10.83 +1.12% 98,573 105,912,612
2024-03-14 10.72 10.85 10.51 10.71 -0.83% 106,187 113,747,056
2024-03-13 10.76 10.96 10.74 10.8 -0.37% 124,385 134,798,281
2024-03-12 10.75 10.85 10.62 10.84 -0.37% 158,044 169,768,117
2024-03-11 10.77 10.94 10.6 10.88 -2.07% 254,657 273,306,921
2024-03-08 10.55 11.46 10.54 11.11 +6.62% 366,030 413,013,695
2024-03-07 10.66 10.75 10.39 10.42 -1.61% 86,446 91,303,797
2024-03-06 10.81 10.81 10.39 10.59 -2.04% 110,526 117,247,261
2024-03-05 10.71 11.11 10.51 10.81 +0.65% 167,364 181,227,590
2024-03-04 10.53 10.85 10.23 10.74 +2.58% 143,711 152,014,386
2024-03-01 10.22 10.69 10.17 10.47 +2.35% 112,800 117,496,495
2024-02-29 9.65 10.26 9.65 10.23 +3.75% 122,575 123,364,287
2024-02-28 10.9 11.07 9.81 9.86 -8.36% 175,473 184,208,358
2024-02-27 10.49 10.77 10.31 10.76 +2.67% 105,897 112,270,734
2024-02-26 10.47 10.71 10.21 10.48 +0.48% 150,937 157,594,382
2024-02-23 9.91 10.45 9.91 10.43 +5.14% 152,104 155,723,636
2024-02-22 9.62 9.93 9.59 9.92 +2.48% 120,138 117,575,116
2024-02-21 9.34 9.96 9.3 9.68 +2.76% 150,696 145,840,738
2024-02-20 9.23 9.48 9.03 9.42 +1.18% 125,065 116,078,472
2024-02-19 8.98 9.43 8.9 9.31 +3.67% 170,222 156,503,511
2024-02-08 8.34 9.15 8.3 8.98 +7.67% 170,916 148,100,382
2024-02-07 8.71 8.99 8.2 8.34 -4.14% 177,575 152,325,921
2024-02-06 8.68 9.15 8.06 8.7 -2.9% 182,891 155,405,423
2024-02-05 9.81 10.04 8.96 8.96 -10.04% 176,421 164,052,223
2024-02-02 10.59 10.73 9.63 9.96 -5.95% 200,903 205,393,892
2024-02-01 11 11.06 10.52 10.59 -5.53% 186,711 199,914,890
2024-01-31 11.46 11.55 10.91 11.21 -2.44% 220,130 246,196,602
2024-01-30 11.68 12.08 11.4 11.49 -3.04% 215,395 252,662,354
2024-01-29 13 13 11.82 11.85 -9.68% 290,811 358,319,534
2024-01-26 13.86 14.44 13.03 13.12 -9.33% 382,751 524,905,373
2024-01-25 14.99 15.02 14.29 14.47 -6.4% 455,003 660,867,594
2024-01-24 16.71 17.03 15.01 15.46 -7.31% 624,923 985,543,805
2024-01-23 14.5 16.68 13.64 16.68 +10.03% 547,078 798,100,880
2024-01-22 16.33 16.55 15.16 15.16 -9.98% 306,596 484,230,487
2024-01-19 14.89 16.84 14.78 16.84 +9.99% 515,003 828,996,583
2024-01-18 14.5 15.69 13.78 15.31 0% 355,263 525,972,903
2024-01-17 16.47 17.05 15.31 15.31 -9.99% 261,938 419,958,403
2024-01-16 19.3 19.69 16.69 17.01 -8.25% 568,309 1,006,270,163
2024-01-15 16.55 18.54 16.5 18.54 +10.03% 361,199 641,359,152
2024-01-12 16.24 17.96 15.9 16.85 +2.81% 369,988 628,417,578
2024-01-11 15.95 16.82 15.95 16.39 +1.49% 203,561 333,809,885
2024-01-10 16.08 17 15.89 16.15 -1.28% 246,677 402,575,394
2024-01-09 15.54 16.58 15.54 16.36 +3.28% 241,573 391,241,561
2024-01-08 15.79 16.49 15.79 15.84 +0.25% 308,000 496,827,180
2024-01-05 16.81 17.71 15.48 15.8 -8.14% 514,973 834,244,939
2024-01-04 18.79 18.79 16.79 17.2 +0.7% 680,521 1,228,653,447
2024-01-03 15.68 17.08 15.55 17.08 +9.98% 329,857 541,453,525
2024-01-02 13.5 15.53 13.36 15.53 +9.99% 305,920 453,589,193

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

цАЭчЬЛчзСцКА 688583

近期数据

щХ┐хЯОчзСцКА 603897

近期数据

щЗСчЯ│ф║ЪшНп 300434

近期数据

щАЪчФишВбф╗╜ 601500

近期数据

STцШУф║ЛчЙ╣ 300376

2024年一季度

хоЙцЧнчФЯчЙй 688075

2022-2023两年

цШОх┐ЧчзСцКА 688355

2024年一季度

ф╗Кф╕Цч╝Ш 603369

近三个月

ф╕нхЫ╜ц╡╖щШ▓ 600764

2023年全年

цБТшкЙчОпф┐Э 688309

2022-2023两年

热门概念板块

元宇宙
智能制造

чФихПЛч╜Сч╗Ь (600588)

近半年
新能源汽车
储能电池
云计算

ф╕нчзСхИЫш╛╛ (300496)

2022-2023两年
区块链
数字经济

хНОшГЬхдйцИР (600410)

近三个月
光伏产业

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