цЛЫхХЖхЕмш╖п 001965

数据更新至:

添加到对比分析

12.83 0.00%

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

12.83
0% 0
12.86
开盘价
12.9
最高价
12.74
最低价
66,775
成交量
数据更新至: 2025-03-25

技术指标

12.89
MA5 (5日均线)
12.84
MA10 (10日均线)
13.19
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 12.86 12.9 12.74 12.83 0% 66,775 85,635,735
2025-03-24 12.89 13 12.75 12.83 -0.39% 141,924 182,233,711
2025-03-21 12.98 13.16 12.75 12.88 -0.23% 186,724 241,019,521
2025-03-20 13.03 13.24 12.85 12.91 -0.69% 153,421 199,649,237
2025-03-19 12.68 13.03 12.6 13 +2.77% 210,016 270,909,164
2025-03-18 12.7 12.79 12.57 12.65 -0.16% 133,445 169,017,911
2025-03-17 12.85 12.91 12.63 12.67 -1.32% 189,947 241,722,800
2025-03-14 12.9 13.01 12.81 12.84 -0.77% 174,722 225,158,929
2025-03-13 12.84 13.06 12.79 12.94 +0.78% 178,281 230,680,414
2025-03-12 13.05 13.07 12.8 12.84 -1.76% 114,457 147,248,850
2025-03-11 13.13 13.13 12.95 13.07 -0.46% 144,246 188,016,760
2025-03-10 13.56 13.57 13.06 13.13 -2.88% 183,559 242,667,973
2025-03-07 13.49 13.61 13.36 13.52 +0.22% 155,909 210,383,515
2025-03-06 13.7 13.76 13.38 13.49 -1.89% 207,590 280,030,799
2025-03-05 13.91 13.93 13.65 13.75 -0.79% 117,105 161,036,877
2025-03-04 13.7 14.03 13.59 13.86 +1.54% 199,606 277,057,007
2025-03-03 13.75 13.96 13.46 13.65 -1.02% 340,744 466,473,696
2025-02-28 13.7 13.9 13.62 13.79 +0.44% 216,474 298,343,403
2025-02-27 13.53 13.91 13.46 13.73 +1.63% 285,921 393,198,225
2025-02-26 13.21 13.57 13.09 13.51 +2.12% 208,664 280,275,395
2025-02-25 13.11 13.39 13.05 13.23 +0.92% 178,839 236,322,061
2025-02-24 12.88 13.23 12.78 13.11 +1.94% 161,820 211,461,116
2025-02-21 13.05 13.05 12.65 12.86 -1.08% 363,836 466,170,280
2025-02-20 13.15 13.25 12.94 13 -1.22% 218,948 286,917,117
2025-02-19 13.02 13.24 12.97 13.16 +0.84% 220,053 288,397,839
2025-02-18 12.86 13.2 12.81 13.05 +0.93% 346,199 452,507,847
2025-02-17 12.43 12.99 12.17 12.93 +3.03% 424,231 537,880,938
2025-02-14 11.97 12.6 11.87 12.55 +4.5% 461,091 566,339,324
2025-02-13 11.96 12.12 11.91 12.01 +0.42% 331,225 398,580,305
2025-02-12 12.18 12.19 11.91 11.96 -1.89% 320,472 384,233,368
2025-02-11 12.24 12.44 12.11 12.19 -0.25% 300,714 367,930,420
2025-02-10 12.34 12.48 12.18 12.22 -0.97% 191,244 234,801,896
2025-02-07 12.4 12.44 12.28 12.34 -0.48% 150,885 186,301,414
2025-02-06 12.4 12.55 12.3 12.4 +0.08% 132,722 164,585,794
2025-02-05 12.86 12.88 12.35 12.39 -3.58% 186,084 232,773,772
2025-01-27 12.67 13 12.61 12.85 +1.9% 215,962 278,024,118
2025-01-24 12.71 12.77 12.57 12.61 -0.79% 173,403 219,633,145
2025-01-23 12.88 13.07 12.67 12.71 -0.47% 180,171 231,372,086
2025-01-22 12.76 12.82 12.63 12.77 +0.08% 140,224 178,538,267
2025-01-21 13.1 13.11 12.74 12.76 -2.6% 137,190 176,241,658
2025-01-20 13.11 13.2 12.95 13.1 +0.31% 201,845 264,270,282
2025-01-17 13.24 13.24 13 13.06 -1.43% 113,803 149,108,624
2025-01-16 13.23 13.32 13.1 13.25 +0.23% 135,693 179,419,069
2025-01-15 13.36 13.7 13.14 13.22 -1.12% 185,082 247,453,015
2025-01-14 13.1 13.49 13.08 13.37 +1.67% 132,815 177,331,153
2025-01-13 13.33 13.37 13.06 13.15 -1.57% 132,294 174,319,912
2025-01-10 13.38 13.45 13.14 13.36 -0.07% 159,228 212,140,971
2025-01-09 13.59 13.63 13.3 13.37 -1.62% 107,907 144,559,132
2025-01-08 13.2 13.64 13.16 13.59 +2.88% 156,667 211,713,805
2025-01-07 13.28 13.35 13.06 13.21 -0.38% 121,801 160,925,488
2025-01-06 13.2 13.4 12.98 13.26 0% 249,584 329,398,675
2025-01-03 13.37 13.45 12.95 13.26 -0.75% 250,234 331,485,813
2025-01-02 13.94 14.1 13.23 13.36 -4.23% 392,057 531,090,528
2024-12-31 13.85 14.22 13.76 13.95 +0.72% 174,509 244,998,662
2024-12-30 13.88 14.09 13.78 13.85 -0.43% 175,591 244,410,481
2024-12-27 13.62 14.01 13.5 13.91 +2.51% 178,657 246,633,066
2024-12-26 13.69 13.75 13.45 13.57 -0.88% 109,607 148,926,901
2024-12-25 13.4 13.74 13.3 13.69 +1.94% 164,738 223,490,206
2024-12-24 13.36 13.5 13.24 13.43 0% 181,742 243,131,405
2024-12-23 13.07 13.5 12.95 13.43 +2.83% 242,011 321,026,106
2024-12-20 13.18 13.36 13 13.06 -0.68% 130,715 171,533,281
2024-12-19 13.25 13.28 13.09 13.15 -0.98% 127,142 167,688,748
2024-12-18 13.08 13.35 13.03 13.28 +1.22% 188,121 248,301,828
2024-12-17 13.14 13.33 12.93 13.12 +0.54% 224,751 293,937,319
2024-12-16 12.49 13.2 12.37 13.05 +5.67% 491,965 637,177,183
2024-12-13 12.38 12.68 12.29 12.35 -0.16% 499,243 625,695,996
2024-12-12 12.36 12.6 12.33 12.37 +0.08% 213,932 266,515,847
2024-12-11 12.28 12.39 12.16 12.36 +0.49% 216,460 265,845,211
2024-12-10 12.65 12.65 12.2 12.3 -1.84% 350,909 431,623,726
2024-12-09 12.51 12.62 12.38 12.53 +0.24% 155,398 194,486,263
2024-12-06 12.38 12.65 12.34 12.5 +0.64% 180,305 225,560,969
2024-12-05 12.24 12.47 12.2 12.42 +1.14% 192,214 237,361,702
2024-12-04 12.06 12.34 12 12.28 +1.57% 261,001 317,556,640
2024-12-03 11.86 12.14 11.83 12.09 +1.85% 238,878 288,018,100
2024-12-02 12.07 12.15 11.75 11.87 -0.17% 207,339 246,554,249
2024-11-29 11.73 11.97 11.71 11.89 +1.36% 200,591 238,159,224
2024-11-28 11.74 11.82 11.63 11.73 -0.09% 145,094 170,321,633
2024-11-27 11.88 11.93 11.64 11.74 -1.1% 135,659 159,286,590
2024-11-26 11.7 12.01 11.66 11.87 +1.28% 219,217 260,916,268
2024-11-25 11.53 11.75 11.5 11.72 +1.74% 244,452 285,699,812
2024-11-22 11.71 11.92 11.51 11.52 -1.79% 230,372 270,540,000
2024-11-21 11.6 11.82 11.58 11.73 +0.77% 170,094 199,649,613
2024-11-20 11.54 11.66 11.46 11.64 +0.87% 190,704 221,229,302
2024-11-19 11.53 11.67 11.42 11.54 +0.26% 207,561 239,445,770
2024-11-18 11.68 11.79 11.44 11.51 -1.2% 264,570 307,676,831
2024-11-15 11.48 11.84 11.38 11.65 +1.57% 373,185 436,573,619
2024-11-14 11.53 11.72 11.44 11.47 -0.69% 212,978 247,111,203
2024-11-13 11.46 11.63 11.33 11.55 +0.87% 214,441 247,378,387
2024-11-12 11.52 11.71 11.44 11.45 -0.61% 262,749 304,366,625
2024-11-11 11.68 11.68 11.5 11.52 -2.04% 252,391 291,739,452
2024-11-08 11.85 12.07 11.61 11.76 -0.93% 443,229 521,959,797
2024-11-07 11.7 11.88 11.66 11.87 +1.28% 225,761 266,836,407
2024-11-06 11.88 11.9 11.68 11.72 -1.51% 250,717 295,158,142
2024-11-05 11.99 12.03 11.8 11.9 -0.83% 261,520 310,538,877
2024-11-04 11.94 12.11 11.75 12 +0.5% 161,640 193,308,921
2024-11-01 11.65 12.03 11.59 11.94 +2.75% 271,240 322,955,483
2024-10-31 11.87 11.92 11.54 11.62 -2.52% 282,229 329,980,717
2024-10-30 12.06 12.07 11.82 11.92 -1.16% 165,445 196,940,465
2024-10-29 12.07 12.15 11.92 12.06 -0.08% 181,820 218,631,650
2024-10-28 12.06 12.16 11.87 12.07 +0.42% 152,845 183,946,823
2024-10-25 12.36 12.39 11.98 12.02 -2.67% 245,779 297,422,309
2024-10-24 12.68 12.68 12.28 12.35 -2.29% 147,217 182,843,414
2024-10-23 12.39 12.8 12.36 12.64 +1.94% 241,429 304,497,108
2024-10-22 11.99 12.42 11.96 12.4 +2.73% 342,899 421,500,770
2024-10-21 11.81 12.16 11.71 12.07 +2.37% 334,549 398,208,824
2024-10-18 11.79 11.91 11.64 11.79 -0.08% 296,474 349,468,407
2024-10-17 12.13 12.23 11.76 11.8 -1.75% 212,234 253,490,517
2024-10-16 11.81 12.16 11.78 12.01 +0.84% 198,875 239,099,881
2024-10-15 12.4 12.4 11.9 11.91 -3.95% 301,905 365,398,698
2024-10-14 11.99 12.51 11.85 12.4 +4.91% 540,833 659,994,153
2024-10-11 11.75 12.03 11.63 11.82 +0.42% 321,940 382,143,228
2024-10-10 11.54 12.19 11.51 11.77 +1.47% 559,598 665,191,138
2024-10-09 11.89 12.02 11.4 11.6 -5% 655,231 766,025,076
2024-10-08 13.46 13.82 11.92 12.21 -3.02% 1,173,766 1,461,860,381
2024-09-30 11.69 12.67 11.66 12.59 +7.33% 743,786 895,862,856
2024-09-27 12.02 12.07 11.53 11.73 -2.57% 556,503 649,302,925
2024-09-26 11.92 12.04 11.72 12.04 +0.58% 227,854 270,956,523
2024-09-25 12.4 12.68 11.93 11.97 -3% 325,896 396,513,818
2024-09-24 11.98 12.38 11.83 12.34 +3.01% 195,758 237,767,818
2024-09-23 11.92 12.15 11.66 11.98 +1.27% 177,623 211,841,280
2024-09-20 11.57 11.92 11.55 11.83 +1.72% 181,634 214,058,207
2024-09-19 11.9 11.91 11.48 11.63 -1.94% 237,378 275,521,858
2024-09-18 11.77 12.08 11.74 11.86 +0.68% 129,724 155,038,500
2024-09-13 11.79 11.99 11.67 11.78 -0.34% 157,256 186,096,380
2024-09-12 11.5 11.88 11.2 11.82 +2.16% 265,458 308,771,767
2024-09-11 12.21 12.28 11.52 11.57 -5.86% 230,335 270,650,607
2024-09-10 12.25 12.46 12.19 12.29 +0.24% 140,893 173,274,881
2024-09-09 12.38 12.47 12.16 12.26 -0.97% 126,018 155,023,223
2024-09-06 12.5 12.75 12.35 12.38 -1.59% 113,214 141,719,226
2024-09-05 12.4 12.6 12.25 12.58 +1.53% 146,806 183,211,690
2024-09-04 12.16 12.44 12.11 12.39 +1.89% 132,898 163,613,501
2024-09-03 12.38 12.52 11.93 12.16 -1.94% 167,564 203,422,867
2024-09-02 12.02 12.48 12.02 12.4 +2.99% 224,099 276,480,593
2024-08-30 12.15 12.25 11.8 12.04 -1.63% 358,080 431,067,934
2024-08-29 12.78 12.8 12.2 12.24 -4.38% 292,401 360,811,925
2024-08-28 12.69 12.84 12.56 12.8 +0.55% 109,703 139,715,144
2024-08-27 12.68 12.82 12.62 12.73 -0.08% 103,340 131,580,106
2024-08-26 12.75 12.81 12.4 12.74 -0.62% 140,618 177,637,819
2024-08-23 12.96 12.96 12.65 12.82 -1.38% 137,557 175,881,857
2024-08-22 12.85 13.04 12.8 13 +0.93% 151,262 195,822,966
2024-08-21 12.69 13 12.62 12.88 +1.42% 170,245 218,908,766
2024-08-20 12.89 12.92 12.61 12.7 -1.55% 147,887 187,948,666
2024-08-19 12.66 12.93 12.5 12.9 +1.65% 180,424 229,831,548
2024-08-16 12.8 12.83 12.6 12.69 -0.86% 119,994 152,355,866
2024-08-15 12.58 12.9 12.5 12.8 +1.67% 160,809 204,623,733
2024-08-14 12.36 12.68 12.26 12.59 +1.78% 162,299 203,739,790
2024-08-13 12.3 12.52 12.2 12.37 +0.57% 166,621 206,232,746
2024-08-12 12.16 12.35 12.1 12.3 +1.57% 115,670 141,544,584
2024-08-09 12.2 12.33 12.07 12.11 -1.06% 125,795 152,825,012
2024-08-08 12.33 12.45 12.19 12.24 -0.89% 151,619 186,502,816
2024-08-07 12.17 12.4 12.13 12.35 +0.57% 153,068 188,351,803
2024-08-06 12.65 12.73 12.17 12.28 -3.53% 259,420 320,898,813
2024-08-05 12.62 12.82 12.44 12.73 -0.24% 237,034 300,387,480
2024-08-02 12.7 12.99 12.6 12.76 0% 215,572 275,497,823
2024-08-01 12.23 12.94 12.17 12.76 +3.57% 340,726 432,392,152
2024-07-31 12.36 12.44 11.95 12.32 -0.96% 350,950 427,207,041
2024-07-30 12.18 12.46 11.95 12.44 -1.89% 249,266 305,384,813
2024-07-29 12.29 12.7 12.26 12.68 +2.34% 217,211 271,874,553
2024-07-26 12.44 12.57 12.11 12.39 -0.8% 223,886 274,810,646
2024-07-25 12.29 12.55 12.16 12.49 +1.3% 247,678 307,163,080
2024-07-24 12.13 12.38 12.02 12.33 +1.48% 225,042 276,196,878
2024-07-23 12.1 12.28 11.98 12.15 +0.08% 221,496 268,785,244
2024-07-22 12.11 12.18 11.81 12.14 -0.16% 183,767 220,503,730
2024-07-19 12.3 12.39 11.95 12.16 -1.3% 251,958 305,148,325
2024-07-18 11.79 12.35 11.69 12.32 +4.5% 327,616 396,564,826
2024-07-17 11.83 11.94 11.78 11.79 -0.67% 204,000 241,682,154
2024-07-16 11.97 12.03 11.75 11.87 -0.84% 171,963 204,132,355
2024-07-15 11.69 12.02 11.63 11.97 +2.13% 239,481 284,059,871
2024-07-12 11.65 11.77 11.58 11.72 +0.6% 197,552 230,631,620
2024-07-11 11.76 11.81 11.58 11.65 -0.94% 155,755 181,626,441
2024-07-10 12.04 12.11 11.72 11.76 -2.65% 190,100 224,652,842
2024-07-09 12.05 12.1 11.91 12.08 +0.58% 151,489 181,980,438
2024-07-08 12.03 12.15 11.98 12.01 -0.33% 97,509 117,562,219
2024-07-05 12.02 12.09 11.85 12.05 +0.33% 153,955 184,163,942
2024-07-04 12.01 12.18 11.98 12.01 -0.25% 134,626 162,507,345
2024-07-03 12.14 12.32 11.99 12.04 -1.07% 188,173 227,872,590
2024-07-02 12.11 12.27 12.01 12.17 +0.5% 201,029 244,118,882
2024-07-01 11.85 12.17 11.82 12.11 +2.11% 187,993 226,863,552
2024-06-28 11.65 11.95 11.61 11.86 +1.45% 161,654 190,549,845
2024-06-27 11.5 11.74 11.41 11.69 +1.39% 227,026 263,179,232
2024-06-26 11.64 11.72 11.43 11.53 -0.95% 154,073 178,169,668
2024-06-25 11.5 11.7 11.48 11.64 +1.13% 202,899 235,473,910
2024-06-24 11.62 11.69 11.47 11.51 -1.79% 234,214 270,231,214
2024-06-21 11.4 11.93 11.31 11.72 +2.72% 481,009 561,122,218
2024-06-20 11.41 11.49 11.27 11.41 0% 307,735 350,791,936
2024-06-19 11.59 11.73 11.31 11.41 -1.72% 297,401 341,363,096
2024-06-18 11.36 11.64 11.26 11.61 +2.11% 278,677 319,023,700
2024-06-17 11.3 11.52 11.24 11.37 +1.07% 460,302 523,195,354
2024-06-14 12.04 12.14 11.18 11.25 -6.02% 1,046,253 1,204,225,230
2024-06-13 12.18 12.35 11.93 11.97 -1.72% 310,814 376,754,671
2024-06-12 11.89 12.27 11.76 12.18 +2.7% 358,917 431,745,536
2024-06-11 11.98 12.19 11.83 11.86 -1.08% 346,186 415,155,149
2024-06-07 11.87 12.02 11.55 11.99 +1.27% 315,962 372,060,092
2024-06-06 11.91 11.96 11.77 11.84 -0.5% 228,970 271,328,029
2024-06-05 11.75 11.96 11.67 11.9 +0.85% 164,570 195,395,980
2024-06-04 11.69 11.82 11.58 11.8 +1.11% 222,739 261,106,978
2024-06-03 11.87 11.88 11.56 11.67 -0.68% 252,157 293,946,027
2024-05-31 11.7 11.76 11.6 11.75 +0.86% 218,597 256,010,677
2024-05-30 11.72 11.8 11.58 11.65 -0.6% 150,978 176,114,276
2024-05-29 11.66 11.89 11.65 11.72 +0.09% 146,423 172,306,619
2024-05-28 11.62 11.83 11.59 11.71 +0.95% 158,057 185,040,813
2024-05-27 11.43 11.63 11.36 11.6 +2.11% 176,670 204,156,645
2024-05-24 11.29 11.49 11.27 11.36 +0.18% 123,546 141,103,773
2024-05-23 11.34 11.48 11.28 11.34 -0.09% 143,273 162,759,217
2024-05-22 11.55 11.63 11.3 11.35 -1.56% 216,093 247,062,027
2024-05-21 11.43 11.55 11.37 11.53 +0.87% 162,530 186,349,582
2024-05-20 11.37 11.51 11.29 11.43 +0.53% 200,528 228,719,495
2024-05-17 11.24 11.37 11.14 11.37 +1.25% 160,604 180,591,522
2024-05-16 11.27 11.34 11.17 11.23 -0.71% 219,278 247,102,020
2024-05-15 11.25 11.35 11.07 11.31 0% 258,113 289,779,401
2024-05-14 11.47 11.6 11.28 11.31 -1.82% 291,482 332,206,468
2024-05-13 11.4 11.6 11.27 11.52 +0.96% 300,315 343,935,705
2024-05-10 11.5 11.52 11.34 11.41 -0.78% 220,217 251,586,613
2024-05-09 11.43 11.6 11.35 11.5 +0.61% 196,727 226,302,503
2024-05-08 11.27 11.48 11.23 11.43 +1.42% 243,744 278,130,299
2024-05-07 11.24 11.32 11.09 11.27 -0.62% 313,226 350,865,646
2024-05-06 11.1 11.35 10.87 11.34 +2.35% 411,379 456,863,203
2024-04-30 10.79 11.19 10.77 11.08 +1.47% 428,257 473,146,543
2024-04-29 11.2 11.24 10.63 10.92 -4.71% 828,590 898,043,579
2024-04-26 11.74 11.78 11.35 11.46 -2.55% 500,226 572,805,676
2024-04-25 11.81 11.86 11.64 11.76 -0.34% 152,872 179,298,087
2024-04-24 11.73 11.89 11.7 11.8 +0.94% 169,124 199,603,039
2024-04-23 11.69 11.83 11.57 11.69 -0.43% 195,350 228,744,433
2024-04-22 11.94 12.11 11.68 11.74 -1.84% 201,324 237,556,626
2024-04-19 11.81 12.08 11.66 11.96 +0.84% 272,976 325,003,412
2024-04-18 12.26 12.35 11.77 11.86 -3.18% 388,714 465,462,882
2024-04-17 11.92 12.25 11.8 12.25 +2.51% 245,530 296,264,053
2024-04-16 12.03 12.19 11.81 11.95 -0.67% 258,244 310,026,878
2024-04-15 11.75 12.2 11.74 12.03 +2.56% 233,449 280,424,293
2024-04-12 11.75 11.9 11.66 11.73 -0.17% 153,983 181,243,825
2024-04-11 11.54 11.81 11.54 11.75 +1.29% 177,664 208,117,804
2024-04-10 11.46 11.7 11.42 11.6 +0.78% 236,253 273,569,342
2024-04-09 11.4 11.57 11.34 11.51 +0.96% 290,242 332,502,272
2024-04-08 11.23 11.55 11.16 11.4 +1.06% 292,037 333,138,304
2024-04-03 11.5 11.58 11 11.28 -0.09% 393,971 442,255,776
2024-04-02 11.09 11.3 11.08 11.29 +1.8% 253,879 285,281,591
2024-04-01 11.38 11.43 11.06 11.09 -1.86% 422,443 472,599,602
2024-03-29 11.21 11.4 11.13 11.3 +0.8% 302,623 341,466,391
2024-03-28 11.25 11.27 11.07 11.21 -0.27% 191,919 214,740,731
2024-03-27 11.29 11.36 11.07 11.24 -0.09% 223,233 250,642,697
2024-03-26 11.25 11.33 11.13 11.25 +0.63% 257,386 288,731,790
2024-03-25 10.81 11.32 10.81 11.18 +2.66% 402,099 448,224,986
2024-03-22 10.78 10.95 10.67 10.89 +0.65% 257,511 279,322,508
2024-03-21 10.77 10.93 10.71 10.82 +0.56% 187,171 202,445,367
2024-03-20 10.51 10.86 10.47 10.76 +1.99% 308,306 329,932,612
2024-03-19 10.51 10.59 10.38 10.55 +0.38% 260,368 273,785,263
2024-03-18 10.51 10.62 10.49 10.51 -0.28% 296,788 313,047,766
2024-03-15 10.55 10.7 10.53 10.54 0% 312,481 331,061,329
2024-03-14 10.43 10.59 10.35 10.54 +0.57% 334,973 350,652,408
2024-03-13 10.37 10.57 10.26 10.48 +1.06% 446,879 466,498,458
2024-03-12 10.81 10.84 10.3 10.37 -4.34% 632,957 665,018,961
2024-03-11 11.09 11.16 10.75 10.84 -2.61% 400,410 435,983,493
2024-03-08 10.86 11.22 10.73 11.13 +2.39% 457,674 502,543,908
2024-03-07 10.7 10.96 10.7 10.87 +1.68% 518,369 563,836,848
2024-03-06 10.89 10.91 10.66 10.69 -2.91% 581,824 626,881,368
2024-03-05 10.64 11.1 10.61 11.01 +2.8% 520,759 566,093,772
2024-03-04 10.5 10.74 10.38 10.71 +1.42% 371,298 393,927,263
2024-03-01 10.51 10.65 10.47 10.56 +0.09% 257,278 271,625,730
2024-02-29 10.55 10.63 10.43 10.55 -0.47% 467,708 492,662,562
2024-02-28 10.49 10.86 10.42 10.6 +0.28% 467,338 496,483,785
2024-02-27 10.28 10.62 10.2 10.57 +1.93% 642,139 673,607,365
2024-02-26 10.88 10.9 10.23 10.37 -5.21% 731,672 762,027,812
2024-02-23 10.91 11.06 10.84 10.94 +0.64% 351,707 384,536,099
2024-02-22 10.82 10.92 10.68 10.87 +0.37% 301,835 325,879,008
2024-02-21 11.05 11.25 10.77 10.83 -3.04% 434,358 476,091,224
2024-02-20 10.55 11.22 10.5 11.17 +5.18% 478,899 521,716,532
2024-02-19 10.22 10.72 10.19 10.62 +4.22% 550,961 577,302,856
2024-02-08 10.18 10.23 9.73 10.19 -0.29% 414,882 414,842,458
2024-02-07 10.52 10.57 10.04 10.22 -4.4% 595,012 611,019,130
2024-02-06 10.38 10.83 10.36 10.69 +2% 488,311 516,710,014
2024-02-05 10.18 10.65 10.17 10.48 +2.54% 520,481 543,927,908
2024-02-02 10.19 10.32 10.17 10.22 +0.1% 384,405 394,490,129
2024-02-01 10.28 10.36 10.15 10.21 -3.41% 426,240 437,825,008
2024-01-31 10.18 10.65 10.15 10.57 +3.63% 476,217 496,320,775
2024-01-30 10.21 10.34 10.09 10.2 -2.3% 467,034 477,997,572
2024-01-29 10.11 10.6 10.11 10.44 +2.76% 417,026 432,227,618
2024-01-26 9.98 10.22 9.97 10.16 +1.91% 226,188 228,359,500
2024-01-25 9.81 10.02 9.78 9.97 +1.01% 154,415 153,390,183
2024-01-24 9.7 9.87 9.64 9.87 +1.75% 167,449 163,784,958
2024-01-23 9.57 9.72 9.45 9.7 +1.78% 113,833 109,526,923
2024-01-22 9.86 9.87 9.52 9.53 -3.83% 136,917 133,269,130
2024-01-19 9.88 9.97 9.8 9.91 +0.3% 87,880 86,744,927
2024-01-18 9.98 10 9.66 9.88 -1.2% 196,801 193,082,675
2024-01-17 10.03 10.09 9.99 10 -0.6% 211,844 212,671,486
2024-01-16 10 10.06 9.95 10.06 +0.6% 150,306 150,446,164
2024-01-15 9.95 10.05 9.9 10 +0.2% 88,672 88,606,977
2024-01-12 9.91 10.08 9.86 9.98 +0.91% 102,216 101,915,588
2024-01-11 9.99 10.07 9.84 9.89 -1.1% 135,424 134,647,875
2024-01-10 10.06 10.23 9.98 10 -1.19% 227,095 229,340,240
2024-01-09 9.95 10.16 9.81 10.12 +1.61% 275,696 276,019,976
2024-01-08 9.99 10.05 9.86 9.96 -0.3% 251,966 251,282,083
2024-01-05 10.06 10.08 9.96 9.99 -1.09% 177,772 178,227,541
2024-01-04 10.1 10.15 9.97 10.1 +0.1% 225,100 226,307,137
2024-01-03 10 10.15 9.97 10.09 +0.4% 184,830 186,021,084
2024-01-02 9.75 10.06 9.72 10.05 +2.87% 256,071 255,139,707

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

хдйц╡╖щШ▓хКб 300008

近三个月

хЫ╜чФ╡хНЧчСЮ 600406

2024年至今

хЗпхПСчФ╡ц░Ф 300407

2022-2023两年

ц╡Щц▒ЯщЬЗхЕГ 000705

2024年至今

хЖацН╖чзСцКА 000727

近三个月

ц│░чСЮцЬ║хЩи 603289

2024年至今

х╖иф╕АчзСцКА 688162

近半年

хНЧхНОцЬЯш┤з 603093

近期数据

цЦ░хЕЙшНпф╕Ъ 300519

近期数据

цГаф╝жцЩ╢ф╜У 300460

近三个月

热门概念板块

医疗器械

ш┐ИчСЮхМ╗чЦЧ (300760)

近三个月
光伏产业

щШ│хЕЙчФ╡ц║Р (300274)

2024年至今
云计算

хоЭф┐бш╜пф╗╢ (600845)

2024年一季度
储能电池

цМпхНОчзСцКА (000733)

2022-2023两年
虚拟现实

хРМшК▒щб║ (300033)

2022-2023两年
半导体

ф╕ншКпхЫ╜щЩЕ (688981)

2023年全年
数字经济

хНОшГЬхдйцИР (600410)

近期数据
AI人工智能

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