ц│░хЭжшВбф╗╜(003036)2024.01.01至今历史数据分析 - 股票投资工具集

选择日期范围

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

12.89

-1% -0.13

13

开盘价

13

最高价

12.64

最低价

25,940

成交量

数据更新至: 2025-03-25

技术指标

12.85

MA5 (5日均线)

12.59

MA10 (10日均线)

12.25

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:

2025Q4 2025Q3 2025Q2 2025Q1 2024Q4 2024Q3 2024Q2 2024Q1

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	13	13	12.64	12.89	-1%	25,940	33,197,868
2025-03-24	12.9	13.06	12.5	13.02	+0.31%	81,288	103,973,686
2025-03-21	12.75	13.23	12.18	12.98	+1.72%	78,570	100,090,027
2025-03-20	12.58	12.85	12.39	12.76	+1.43%	70,250	88,949,134
2025-03-19	12.37	12.78	12.37	12.58	+1.29%	51,496	64,878,043
2025-03-18	12.14	12.45	12	12.42	+2.9%	41,033	50,567,115
2025-03-17	12.3	12.3	11.91	12.07	-1.63%	42,310	50,966,482
2025-03-14	12.28	12.36	11.9	12.27	0%	39,739	48,440,500
2025-03-13	12.66	12.83	12.15	12.27	-2.7%	36,392	44,968,590
2025-03-12	12.19	12.89	12.15	12.61	+3.19%	70,889	89,352,384
2025-03-11	11.93	12.45	11.83	12.22	+1.75%	46,857	56,887,642
2025-03-10	12.05	12.12	11.82	12.01	+0.25%	33,136	39,683,495
2025-03-07	11.8	12.35	11.73	11.98	+1.53%	54,034	65,314,945
2025-03-06	11.62	12.03	11.58	11.8	+1.46%	42,492	50,331,038
2025-03-05	11.65	11.72	11.43	11.63	0%	17,712	20,481,641
2025-03-04	11.55	11.81	11.43	11.63	+0.26%	22,056	25,767,998
2025-03-03	11.75	11.85	11.54	11.6	-0.34%	33,712	39,429,629
2025-02-28	12.17	12.22	11.62	11.64	-4.98%	40,326	47,938,143
2025-02-27	12.48	12.57	12.03	12.25	-1.53%	31,227	38,418,839
2025-02-26	12.3	12.56	12.2	12.44	+1.39%	22,824	28,374,822
2025-02-25	12.3	12.47	12.17	12.27	-1.21%	21,833	26,897,898
2025-02-24	12.4	12.5	12.15	12.42	-0.64%	29,898	36,803,713
2025-02-21	12.61	12.89	12.34	12.5	-0.71%	51,336	64,338,599
2025-02-20	12.61	12.71	12.29	12.59	-0.47%	29,495	36,900,856
2025-02-19	12.51	12.76	12.41	12.65	+1.61%	33,097	41,819,874
2025-02-18	12.7	12.99	12.39	12.45	-2.12%	30,359	38,334,562
2025-02-17	12.79	12.84	12.2	12.72	-0.7%	52,849	66,250,548
2025-02-14	13.05	13.05	12.72	12.81	-0.93%	20,995	26,911,584
2025-02-13	13.47	13.55	12.87	12.93	-3.36%	38,275	50,335,442
2025-02-12	13.89	13.96	13.28	13.38	-3.67%	45,136	61,027,732
2025-02-11	13.86	14.09	13.73	13.89	-0.29%	22,225	30,862,111
2025-02-10	13.76	14	13.56	13.93	+1.31%	27,292	37,666,821
2025-02-07	13.47	14.29	13.37	13.75	+1.48%	50,214	69,630,881
2025-02-06	12.69	14	12.61	13.55	+6.27%	55,822	75,098,271
2025-02-05	13.17	13.17	12.52	12.75	-1.16%	39,163	49,832,810
2025-01-27	12.88	13.19	12.8	12.9	+0.86%	59,463	77,568,817
2025-01-24	12.69	12.99	12.6	12.79	+0.24%	55,639	71,332,207
2025-01-23	12.94	13.26	12.75	12.76	+0.87%	39,118	50,955,631
2025-01-22	13.09	13.09	12.64	12.65	-2.69%	51,374	65,889,927
2025-01-21	12.77	13.09	12.65	13	+1.64%	52,345	67,585,033
2025-01-20	12.63	12.88	12.5	12.79	+1.35%	37,887	48,014,564
2025-01-17	12.34	12.72	12.31	12.62	+1.53%	38,374	48,154,595
2025-01-16	12.38	12.63	12.14	12.43	+0.81%	73,762	91,180,266
2025-01-15	11.51	12.54	11.43	12.33	+6.85%	64,510	78,286,103
2025-01-14	11.1	11.61	11.1	11.54	+4.72%	33,313	38,000,344
2025-01-13	10.94	11.16	10.55	11.02	-0.18%	24,948	27,265,797
2025-01-10	11.03	11.26	10.9	11.04	0%	27,887	30,758,129
2025-01-09	10.76	11.15	10.74	11.04	+1.19%	30,638	33,692,967
2025-01-08	10.93	11.1	10.26	10.91	+1.3%	42,447	45,533,533
2025-01-07	10.4	10.8	10.39	10.77	+3.56%	46,998	50,023,011
2025-01-06	10.94	11.08	10.16	10.4	-6.22%	61,680	64,867,595
2025-01-03	12	12.11	11.09	11.09	-7.27%	59,007	67,987,125
2025-01-02	12.26	12.33	11.76	11.96	-1.81%	50,758	61,277,532
2024-12-31	12.13	12.32	11.73	12.18	-0.25%	66,595	80,476,589
2024-12-30	12.26	12.59	12.13	12.21	-0.65%	64,660	79,507,347
2024-12-27	12.4	12.49	11.86	12.29	+1.82%	92,036	111,655,201
2024-12-26	11.41	12.18	11.4	12.07	+1.51%	93,458	111,585,402
2024-12-25	12.85	13.19	11.87	11.89	-9.86%	145,536	178,322,951
2024-12-24	12.12	13.75	12.02	13.19	+5.44%	169,010	219,327,253
2024-12-23	11.65	12.85	11.59	12.51	+7.11%	167,554	207,590,686
2024-12-20	11.36	12.18	11.36	11.68	+1.21%	95,720	112,594,468
2024-12-19	11.4	11.72	11.16	11.54	+1.41%	85,908	98,346,241
2024-12-18	11.33	11.45	10.93	11.38	+0.98%	89,484	100,594,097
2024-12-17	11.06	11.42	10.65	11.27	+1.44%	102,289	113,801,157
2024-12-16	10.99	11.18	10.82	11.11	+1.09%	66,207	72,973,005
2024-12-13	10.86	11.09	10.6	10.99	+0.37%	75,830	82,585,267
2024-12-12	11	11.05	10.8	10.95	0%	63,899	69,756,970
2024-12-11	10.95	10.97	10.76	10.95	+0.09%	52,309	56,916,030
2024-12-10	11.09	11.2	10.88	10.94	+0.55%	79,431	87,613,629
2024-12-09	10.77	11.11	10.72	10.88	+1.02%	75,362	82,094,004
2024-12-06	10.8	10.84	10.59	10.77	-0.46%	70,139	75,147,400
2024-12-05	10.63	10.85	10.56	10.82	+2.37%	81,002	86,549,584
2024-12-04	10.61	10.79	10.44	10.57	-0.47%	77,820	82,740,987
2024-12-03	10.7	10.84	10.43	10.62	-0.47%	76,856	81,145,678
2024-12-02	10.28	10.69	10.26	10.67	+3.29%	113,103	118,749,485
2024-11-29	10.5	10.58	10.12	10.33	-3.1%	136,473	140,591,955
2024-11-28	11.2	11.45	10.55	10.66	-3.35%	188,120	205,581,503
2024-11-27	11.03	11.05	11.03	11.03	-10.03%	96,922	106,907,205
2024-11-26	12.52	12.8	12.26	12.26	-9.99%	46,521	57,849,367
2024-11-25	13.62	13.62	12.15	13.62	+10.02%	315,216	415,115,826
2024-11-22	12.38	12.38	12.38	12.38	+10.04%	23,858	29,536,390
2024-11-21	10.57	11.25	10.57	11.25	+9.97%	60,654	66,678,048
2024-11-20	9.26	10.23	9.24	10.23	+10%	49,986	49,357,251
2024-11-19	8.92	9.36	8.78	9.3	+5.44%	36,324	32,947,866
2024-11-18	9.11	9.22	8.76	8.82	-3.29%	29,827	26,659,226
2024-11-15	9.25	9.36	9.07	9.12	-2.04%	22,210	20,502,377
2024-11-14	9.68	9.7	9.22	9.31	-3.62%	36,081	34,018,187
2024-11-13	9.82	10.39	9.47	9.66	-2.72%	63,565	62,160,492
2024-11-12	9.4	9.95	9.36	9.93	+5.75%	73,106	70,648,217
2024-11-11	9.1	9.39	9.1	9.39	+2.4%	33,811	31,330,750
2024-11-08	9.31	9.45	9.11	9.17	-0.97%	32,359	29,784,619
2024-11-07	9.09	9.26	9.07	9.26	+1.31%	36,591	33,620,672
2024-11-06	9.19	9.29	8.97	9.14	-0.65%	48,235	44,226,947
2024-11-05	9.26	9.35	9.04	9.2	-0.54%	72,422	66,226,552
2024-11-04	8.7	9.54	8.6	9.25	+6.69%	88,025	80,270,169
2024-11-01	8.94	8.98	8.61	8.67	-2.58%	32,414	28,306,177
2024-10-31	8.65	8.94	8.62	8.9	+2.89%	37,869	33,424,471
2024-10-30	8.76	8.79	8.48	8.65	-1.26%	33,251	28,763,949
2024-10-29	8.95	9.04	8.72	8.76	-3.63%	41,338	36,504,737
2024-10-28	8.87	9.12	8.8	9.09	+2.48%	34,496	31,126,944
2024-10-25	8.75	8.88	8.72	8.87	+1.6%	28,377	25,085,770
2024-10-24	8.68	8.8	8.66	8.73	-0.23%	17,872	15,601,241
2024-10-23	8.78	8.85	8.69	8.75	-0.46%	28,191	24,757,898
2024-10-22	8.74	8.84	8.63	8.79	+0.8%	37,940	33,223,820
2024-10-21	8.64	8.98	8.49	8.72	+1.63%	55,036	47,849,640
2024-10-18	8.4	8.66	8.4	8.58	+0.94%	33,744	28,955,803
2024-10-17	8.72	8.81	8.48	8.5	-2.75%	30,377	26,199,293
2024-10-16	8.31	8.79	8.31	8.74	+4.67%	45,644	39,302,229
2024-10-15	8.49	8.53	8.34	8.35	-1.88%	18,151	15,332,612
2024-10-14	8.47	8.55	8.33	8.51	+2.28%	30,321	25,661,097
2024-10-11	8.61	8.68	8.25	8.32	-4.26%	31,796	26,910,931
2024-10-10	8.66	8.88	8.51	8.69	+0.81%	36,190	31,505,587
2024-10-09	9.43	9.43	8.62	8.62	-10.02%	55,645	49,656,260
2024-10-08	10.02	10.02	9.11	9.58	+5.16%	89,638	85,322,654
2024-09-30	8.65	9.15	8.34	9.11	+9.23%	86,554	75,438,971
2024-09-27	8.08	8.42	7.95	8.34	+4.38%	71,864	58,740,891
2024-09-26	7.76	7.99	7.74	7.99	+2.04%	60,920	47,999,902
2024-09-25	7.84	8.04	7.77	7.83	-0.51%	80,608	63,743,469
2024-09-24	7.8	7.88	7.57	7.87	+0.77%	74,112	57,406,108
2024-09-23	7.81	8.02	7.74	7.81	-1.51%	66,354	52,056,269
2024-09-20	7.62	7.95	7.61	7.93	-1.49%	127,410	98,780,180
2024-09-19	7.77	8.46	7.15	8.05	+4.68%	125,341	98,206,001
2024-09-18	7.5	7.7	7.47	7.69	+2.12%	37,566	28,473,294
2024-09-13	7.52	7.61	7.51	7.53	-0.4%	14,642	11,053,927
2024-09-12	7.51	7.69	7.5	7.56	+0.13%	13,111	9,956,802
2024-09-11	7.44	7.6	7.4	7.55	+0.53%	15,686	11,849,270
2024-09-10	7.41	7.55	7.36	7.51	+1.49%	12,897	9,629,762
2024-09-09	7.36	7.48	7.29	7.4	0%	14,161	10,468,960
2024-09-06	7.57	7.61	7.4	7.4	-2.12%	15,452	11,555,774
2024-09-05	7.51	7.6	7.43	7.56	+0.93%	14,246	10,726,157
2024-09-04	7.55	7.58	7.41	7.49	-0.79%	17,000	12,733,675
2024-09-03	7.53	7.62	7.42	7.55	+0.27%	12,107	9,129,211
2024-09-02	7.48	7.64	7.45	7.53	+0.13%	18,576	14,065,685
2024-08-30	7.44	7.63	7.35	7.52	+1.08%	18,213	13,708,415
2024-08-29	7.34	7.46	7.18	7.44	+1.92%	17,255	12,635,013
2024-08-28	7.21	7.45	7.06	7.3	+2.24%	17,251	12,577,495
2024-08-27	7.35	7.35	7.09	7.14	-1.92%	18,336	13,147,613
2024-08-26	6.96	7.39	6.94	7.28	+4.3%	40,571	29,420,942
2024-08-23	7.2	7.26	6.96	6.98	-2.92%	27,278	19,289,504
2024-08-22	7.33	7.38	7.15	7.19	-1.78%	11,310	8,206,058
2024-08-21	7.45	7.45	7.2	7.32	-0.14%	13,539	9,874,629
2024-08-20	7.67	7.67	7.26	7.33	-2.53%	16,005	11,811,301
2024-08-19	7.65	7.69	7.51	7.52	-1.7%	11,296	8,557,016
2024-08-16	7.67	7.73	7.6	7.65	0%	11,159	8,554,831
2024-08-15	7.58	7.73	7.5	7.65	+0.39%	14,558	11,126,111
2024-08-14	7.71	7.79	7.59	7.62	-0.91%	10,394	7,961,776
2024-08-13	7.67	7.72	7.53	7.69	+0.79%	9,889	7,546,366
2024-08-12	7.66	7.73	7.58	7.63	-0.78%	10,406	7,956,761
2024-08-09	7.75	7.81	7.65	7.69	-0.65%	11,393	8,782,352
2024-08-08	7.79	7.8	7.58	7.74	-0.26%	14,203	10,921,207
2024-08-07	7.69	7.85	7.59	7.76	+0.91%	17,960	13,943,822
2024-08-06	7.57	7.72	7.55	7.69	+2.12%	17,065	13,011,564
2024-08-05	7.7	7.79	7.52	7.53	-2.59%	18,220	13,945,610
2024-08-02	7.78	7.9	7.68	7.73	-0.9%	18,026	13,993,134
2024-08-01	7.75	7.86	7.73	7.8	+0.91%	19,097	14,903,661
2024-07-31	7.42	7.74	7.38	7.73	+3.9%	18,608	14,182,560
2024-07-30	7.39	7.49	7.29	7.44	+0.27%	12,161	9,005,502
2024-07-29	7.5	7.53	7.31	7.42	-0.27%	16,769	12,421,177
2024-07-26	7.19	7.46	7.19	7.44	+3.48%	22,313	16,475,888
2024-07-25	7.12	7.33	7	7.19	+1.41%	16,852	12,054,304
2024-07-24	6.99	7.32	6.99	7.09	-2.88%	23,575	16,865,847
2024-07-23	7.41	7.52	7.27	7.3	-1.08%	15,878	11,754,282
2024-07-22	7.25	7.42	7.24	7.38	+1.1%	13,958	10,237,848
2024-07-19	7.28	7.35	7.09	7.3	+0.55%	17,527	12,669,211
2024-07-18	7.17	7.29	6.96	7.26	+1.11%	27,377	19,516,489
2024-07-17	7.31	7.36	7.16	7.18	-1.37%	17,883	12,932,231
2024-07-16	7.43	7.51	7.27	7.28	-2.02%	16,983	12,459,381
2024-07-15	7.87	7.87	7.4	7.43	-3.88%	22,559	16,870,235
2024-07-12	7.82	7.89	7.65	7.73	-0.9%	13,021	10,107,282
2024-07-11	7.5	7.86	7.5	7.8	+5.55%	21,166	16,325,945
2024-07-10	7.49	7.56	7.36	7.39	-1.34%	10,968	8,165,988
2024-07-09	7.35	7.54	7.2	7.49	+1.49%	19,365	14,312,094
2024-07-08	7.69	7.73	7.31	7.38	-3.78%	17,997	13,356,420
2024-07-05	7.54	7.68	7.43	7.67	+0.92%	15,683	11,867,149
2024-07-04	8.07	8.07	7.52	7.6	-5%	22,976	17,692,703
2024-07-03	8.07	8.14	7.93	8	-0.74%	10,351	8,297,709
2024-07-02	8.08	8.13	7.95	8.06	+0.12%	13,311	10,721,249
2024-07-01	7.97	8.22	7.82	8.05	+0.75%	17,862	14,225,832
2024-06-28	7.92	8.1	7.87	7.99	+1.14%	14,898	11,933,846
2024-06-27	8.08	8.17	7.87	7.9	-2.11%	16,616	13,313,549
2024-06-26	7.73	8.09	7.63	8.07	+5.08%	23,460	18,493,339
2024-06-25	7.59	7.8	7.54	7.68	+2.81%	20,149	15,435,312
2024-06-24	7.93	8.06	7.46	7.47	-7.09%	29,473	22,433,071
2024-06-21	8.02	8.12	7.87	8.04	-0.25%	14,098	11,309,046
2024-06-20	8.3	8.33	8.03	8.06	-2.42%	10,182	8,275,421
2024-06-19	8.34	8.4	8.22	8.26	-0.72%	12,889	10,717,199
2024-06-18	8.07	8.38	8.07	8.32	+2.59%	22,068	18,123,487
2024-06-17	8.25	8.34	8.05	8.11	-2.41%	22,018	17,962,192
2024-06-14	8.34	8.38	8.12	8.31	-0.36%	12,162	10,077,441
2024-06-13	8.38	8.45	8.2	8.34	-0.36%	14,457	12,022,567
2024-06-12	8.19	8.4	8.06	8.37	+2.2%	17,426	14,471,948
2024-06-11	8.18	8.23	7.89	8.19	+0.12%	26,016	20,985,334
2024-06-07	7.84	8.26	7.84	8.18	+5.41%	32,044	25,998,980
2024-06-06	8.46	8.53	7.68	7.76	-8.17%	49,958	39,584,838
2024-06-05	8.68	8.69	8.42	8.45	-3.32%	15,923	13,594,452
2024-06-04	8.81	8.86	8.51	8.74	-1.35%	25,530	22,145,651
2024-06-03	9.2	9.2	8.73	8.86	-3.49%	27,305	24,423,524
2024-05-31	9.25	9.25	9	9.18	+0.99%	22,186	20,249,137
2024-05-30	9.08	9.22	9.04	9.09	-0.66%	9,525	8,689,837
2024-05-29	9.1	9.22	9.02	9.15	+1.22%	12,589	11,508,173
2024-05-28	9.15	9.19	9.02	9.04	-1.53%	12,804	11,664,427
2024-05-27	9.24	9.24	9.01	9.18	+0.22%	18,110	16,488,671
2024-05-24	9.25	9.36	9.09	9.16	-0.65%	18,334	16,934,208
2024-05-23	9.6	9.6	9.11	9.22	-7.43%	31,115	28,808,188
2024-05-22	9.77	10.03	9.74	9.96	+1.43%	24,060	23,867,673
2024-05-21	9.94	9.94	9.76	9.82	-1.31%	18,594	18,253,764
2024-05-20	10	10.1	9.89	9.95	-0.5%	25,406	25,272,903
2024-05-17	9.92	10.03	9.87	10	+0.91%	19,263	19,199,320
2024-05-16	9.9	10.04	9.83	9.91	+0.92%	17,916	17,782,574
2024-05-15	9.87	9.99	9.66	9.82	-0.51%	23,218	22,906,792
2024-05-14	9.58	9.92	9.51	9.87	+3.68%	28,461	27,713,079
2024-05-13	9.9	9.9	9.5	9.52	-4.03%	32,046	30,867,110
2024-05-10	10.03	10.19	9.88	9.92	-0.6%	35,086	35,265,388
2024-05-09	9.95	10.02	9.81	9.98	+1.32%	19,721	19,619,866
2024-05-08	9.91	10.04	9.82	9.85	-1.4%	17,205	17,030,324
2024-05-07	9.96	9.99	9.75	9.99	0%	31,413	30,999,782
2024-05-06	9.57	10	9.48	9.99	+5.27%	39,007	38,287,345
2024-04-30	9.45	9.6	9.3	9.49	+0.64%	38,369	36,419,453
2024-04-29	9.04	9.47	9.04	9.43	+5.13%	39,508	36,549,876
2024-04-26	9.01	9.08	8.75	8.97	+0.11%	37,069	33,098,559
2024-04-25	8.81	9.06	8.73	8.96	+1.7%	29,590	26,454,603
2024-04-24	8.55	8.88	8.55	8.81	+2.09%	26,641	23,357,928
2024-04-23	8.4	8.85	8.28	8.63	+3.6%	47,602	40,940,666
2024-04-22	8.55	8.65	8.23	8.33	-2.57%	31,854	26,648,654
2024-04-19	8.68	8.8	8.5	8.55	-1.61%	24,616	21,191,027
2024-04-18	8.62	8.94	8.42	8.69	+0.23%	38,612	33,508,571
2024-04-17	8.11	8.71	8.11	8.67	+7.3%	58,185	49,606,983
2024-04-16	9	9	8.08	8.08	-10.02%	59,114	48,530,102
2024-04-15	9.62	9.76	8.8	8.98	-6.46%	53,678	49,295,396
2024-04-12	9.65	9.83	9.59	9.6	+0.1%	29,196	28,378,844
2024-04-11	9.51	9.75	9.29	9.59	-0.21%	28,509	27,400,616
2024-04-10	9.86	10.18	9.5	9.61	-3.03%	52,710	51,167,657
2024-04-09	10.2	10.56	9.81	9.91	-2.56%	56,789	56,641,191
2024-04-08	10.16	10.89	9.96	10.17	+0.69%	54,104	55,383,373
2024-04-03	10.22	10.29	9.97	10.1	-1.08%	19,633	19,853,246
2024-04-02	10	10.21	10	10.21	+2.1%	19,464	19,692,833
2024-04-01	9.8	10.01	9.69	10	+3.09%	27,655	27,312,457
2024-03-29	9.65	9.82	9.57	9.7	0%	22,535	21,863,750
2024-03-28	9.56	9.83	9.35	9.7	+2.97%	22,643	21,897,521
2024-03-27	9.66	9.79	9.42	9.42	-2.59%	19,554	18,717,202
2024-03-26	9.85	9.85	9.42	9.67	0%	18,537	17,759,561
2024-03-25	9.74	10.08	9.55	9.67	-1.23%	37,480	36,915,742
2024-03-22	10.1	10.1	9.73	9.79	-2.88%	26,587	26,222,362
2024-03-21	9.8	10.19	9.8	10.08	+1.61%	29,762	29,921,182
2024-03-20	9.82	9.94	9.77	9.92	+1.12%	16,911	16,682,326
2024-03-19	9.76	9.87	9.71	9.81	+0.51%	21,765	21,301,302
2024-03-18	9.45	9.76	9.45	9.76	+3.83%	25,348	24,356,409
2024-03-15	9.16	9.41	9.1	9.4	+2.62%	21,330	19,792,892
2024-03-14	9.28	9.32	9.04	9.16	-1.08%	19,378	17,848,668
2024-03-13	9.2	9.37	9.15	9.26	-0.22%	19,703	18,243,229
2024-03-12	9.15	9.3	8.99	9.28	+1.75%	27,710	25,254,224
2024-03-11	8.94	9.16	8.89	9.12	+2.36%	29,042	26,324,894
2024-03-08	8.86	9.03	8.82	8.91	+0.34%	20,121	17,960,850
2024-03-07	8.92	9.09	8.8	8.88	+1.14%	29,769	26,587,427
2024-03-06	8.63	8.89	8.52	8.78	+2.09%	23,026	20,068,655
2024-03-05	8.81	8.84	8.57	8.6	-3.37%	25,300	21,917,079
2024-03-04	8.92	9	8.7	8.9	+0.34%	34,950	30,928,569
2024-03-01	8.81	8.95	8.63	8.87	+0.68%	30,545	26,915,469
2024-02-29	8.28	8.83	8.19	8.81	+4.63%	52,389	45,030,638
2024-02-28	9.4	9.5	8.42	8.42	-9.95%	78,146	69,494,150
2024-02-27	8.99	9.35	8.86	9.35	+3.54%	45,258	41,736,517
2024-02-26	8.85	9.35	8.75	9.03	+4.27%	64,754	58,371,774
2024-02-23	8.45	8.79	8.35	8.66	+2.97%	49,200	41,872,949
2024-02-22	8.19	8.41	8.1	8.41	+3.83%	46,361	38,344,366
2024-02-21	7.76	8.47	7.66	8.1	+4.25%	54,216	44,069,322
2024-02-20	7.69	7.88	7.5	7.77	+1.57%	44,276	34,137,206
2024-02-19	7.18	7.7	7.18	7.65	+7.44%	75,767	56,767,127
2024-02-08	6.35	7.12	6.1	7.12	+10.05%	101,653	68,358,708
2024-02-07	7.19	7.23	6.46	6.47	-9.89%	105,550	69,545,456
2024-02-06	7.15	7.35	6.91	7.18	-6.51%	98,183	69,102,452
2024-02-05	8.53	8.55	7.68	7.68	-9.96%	18,722	14,739,008
2024-02-02	9.04	9.26	8.24	8.53	-6.88%	50,721	44,525,678
2024-02-01	9.35	9.44	8.92	9.16	-2.45%	34,363	31,407,270
2024-01-31	9.8	10.17	9.35	9.39	-5.63%	44,948	43,446,106
2024-01-30	10.3	10.6	9.91	9.95	-6.13%	39,155	39,939,298
2024-01-29	11	11.1	10.58	10.6	-4.85%	37,105	40,122,890
2024-01-26	11.17	11.73	11.05	11.14	-0.36%	54,509	61,574,352
2024-01-25	10.5	11.27	10.39	11.18	+6.48%	85,787	92,783,711
2024-01-24	10.83	11.19	10.01	10.5	-4.55%	100,765	105,626,176
2024-01-23	11.25	12.01	10.97	11	-5.58%	108,978	123,908,890
2024-01-22	12.1	12.95	11.33	11.65	-4.35%	68,467	81,975,082
2024-01-19	11.92	12.22	11.75	12.18	+0.33%	58,299	70,094,225
2024-01-18	11.85	12.17	11.6	12.14	+1.59%	37,944	44,789,130
2024-01-17	12.14	12.23	11.93	11.95	-1.73%	15,607	18,816,725
2024-01-16	12.44	12.44	11.99	12.16	-1.46%	18,460	22,413,153
2024-01-15	12.38	12.47	12.27	12.34	-0.96%	18,955	23,399,864
2024-01-12	12.45	12.73	12.39	12.46	0%	20,230	25,449,737
2024-01-11	12.17	12.54	12.17	12.46	+2.05%	24,073	29,767,656
2024-01-10	12.52	12.65	12.12	12.21	-2.71%	37,620	46,415,292
2024-01-09	12.21	12.7	12.21	12.55	+1.95%	29,139	36,591,154
2024-01-08	12.53	12.57	12.29	12.31	-1.28%	22,301	27,670,714
2024-01-05	12.65	12.87	12.39	12.47	-1.42%	33,295	42,031,643
2024-01-04	12.59	12.68	12.46	12.65	+0.48%	28,594	35,991,692
2024-01-03	12.9	13.09	12.45	12.59	-2.02%	45,405	57,493,123
2024-01-02	12.49	13.1	12.38	12.85	+3.63%	84,964	107,823,799

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

ф╕нчзСщгЮц╡Л 688361

2022-2023两年

ц╡╖чиЛщВжш╛╛ 603836

2024年一季度

хЗпф╝жшВбф╗╜ 300715

近三个月

х▒▒ф╕ЬхЗ║чЙИ 601019

2022-2023两年

хНОхЯЯц▒╜ш╜ж 600741

2022-2023两年

цШечзЛшИкчй║ 601021

近期数据

щ╛ЩщЯ╡шВбф╗╜ 603729

近三个月

щймщТвшВбф╗╜ 600808

近半年

хМЕщТвшВбф╗╜ 600010

2024年一季度

щШ┐х░ФчЙ╣ 300825

近期数据

热门概念板块

хглхЕ░х╛о (600460)

ш┐ИчСЮхМ╗чЦЧ (300760)

чзСхдзцЩ║шГ╜ (300222)

2022-2023两年

ф╕ншКпхЫ╜щЩЕ (688981)

2022-2023两年

新能源汽车

щХ┐хЯОц▒╜ш╜ж (601633)

ф╕нхЫ╜щЗНх╖е (601989)

2024年一季度

ф║ищАЪхЕЙчФ╡ (600487)

2022-2023两年

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