щХ┐ц╡╖шВбф╗╜ 300196

数据更新至:

添加到对比分析

11.36 -0.61%

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

11.36
-0.61% -0.07
11.43
开盘价
11.46
最高价
11.2
最低价
22,933
成交量
数据更新至: 2025-03-25

技术指标

11.50
MA5 (5日均线)
11.39
MA10 (10日均线)
11.36
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 11.43 11.46 11.2 11.36 -0.61% 22,933 26,002,912
2025-03-24 11.49 11.53 11.19 11.43 -0.09% 31,551 35,849,156
2025-03-21 11.6 11.69 11.4 11.44 -1.38% 31,538 36,376,565
2025-03-20 11.7 12.02 11.53 11.6 -0.6% 43,617 51,141,005
2025-03-19 11.45 11.93 11.45 11.67 +1.57% 69,998 81,887,616
2025-03-18 11.45 11.53 11.38 11.49 +0.26% 22,331 25,552,535
2025-03-17 11.36 11.55 11.28 11.46 +1.69% 37,463 42,730,149
2025-03-14 11.1 11.29 11.03 11.27 +1.81% 32,236 36,110,785
2025-03-13 11.14 11.18 10.94 11.07 -0.72% 32,493 35,895,132
2025-03-12 11.2 11.29 11.09 11.15 -0.54% 28,344 31,600,953
2025-03-11 11.21 11.26 11.1 11.21 -1.15% 26,287 29,357,683
2025-03-10 11.3 11.43 11.23 11.34 +0.44% 30,813 34,911,814
2025-03-07 11.2 11.38 11.12 11.29 +0.8% 33,760 38,137,301
2025-03-06 11.16 11.27 11.13 11.2 0% 25,269 28,288,724
2025-03-05 11.26 11.27 11.05 11.2 -0.8% 29,274 32,597,472
2025-03-04 11.3 11.39 11.18 11.29 -0.27% 25,646 28,957,445
2025-03-03 11.22 11.46 11.22 11.32 +0.89% 33,298 37,846,344
2025-02-28 11.46 11.57 11.17 11.22 -2.43% 39,289 44,471,958
2025-02-27 11.64 11.67 11.34 11.5 -1.46% 42,156 48,494,185
2025-02-26 11.13 11.82 11.08 11.67 +4.66% 82,521 95,597,293
2025-02-25 11.08 11.32 11.03 11.15 -1.24% 33,652 37,617,930
2025-02-24 10.89 11.4 10.83 11.29 +3.48% 63,742 71,156,853
2025-02-21 11.01 11.11 10.81 10.91 -0.46% 44,897 48,871,957
2025-02-20 10.75 11.08 10.67 10.96 +2.24% 41,567 45,299,907
2025-02-19 10.61 10.73 10.56 10.72 +1.04% 27,487 29,265,072
2025-02-18 10.86 10.9 10.57 10.61 -2.39% 32,167 34,471,367
2025-02-17 10.77 10.88 10.68 10.87 +1.59% 35,263 37,991,672
2025-02-14 10.69 10.81 10.65 10.7 -0.65% 36,809 39,401,260
2025-02-13 10.64 10.83 10.6 10.77 +1.51% 53,638 57,698,229
2025-02-12 10.54 10.61 10.47 10.61 +0.66% 24,229 25,565,081
2025-02-11 10.6 10.65 10.48 10.54 -0.85% 26,409 27,839,072
2025-02-10 10.59 10.65 10.53 10.63 +0.38% 33,428 35,368,263
2025-02-07 10.48 10.66 10.42 10.59 +1.34% 39,592 41,836,113
2025-02-06 10.35 10.45 10.23 10.45 +0.67% 31,471 32,551,703
2025-02-05 10.48 10.55 10.3 10.38 -0.95% 32,064 33,225,475
2025-01-27 10.45 10.65 10.41 10.48 +0.87% 35,223 37,097,120
2025-01-24 10.33 10.41 10.25 10.39 +0.68% 17,271 17,847,433
2025-01-23 10.35 10.44 10.32 10.32 +0.68% 27,682 28,762,263
2025-01-22 10.31 10.35 10.2 10.25 -0.87% 23,509 24,104,115
2025-01-21 10.46 10.5 10.3 10.34 -0.77% 22,557 23,383,329
2025-01-20 10.56 10.58 10.38 10.42 -0.38% 24,341 25,435,546
2025-01-17 10.42 10.55 10.35 10.46 +0.29% 22,066 23,064,221
2025-01-16 10.5 10.56 10.34 10.43 +0.19% 23,993 25,048,275
2025-01-15 10.43 10.48 10.32 10.41 -0.19% 16,676 17,352,161
2025-01-14 10.18 10.44 10.12 10.43 +3.06% 26,119 26,925,977
2025-01-13 9.95 10.12 9.86 10.12 +1.4% 21,446 21,509,507
2025-01-10 10.21 10.23 9.97 9.98 -2.06% 21,040 21,229,141
2025-01-09 10.14 10.24 10.1 10.19 +0.1% 18,035 18,393,550
2025-01-08 10.36 10.36 10 10.18 -1.74% 36,258 36,961,655
2025-01-07 10.32 10.42 10.19 10.36 +0.39% 24,211 24,971,251
2025-01-06 10.27 10.4 10.1 10.32 +0.49% 27,202 27,964,924
2025-01-03 10.65 10.77 10.2 10.27 -3.11% 42,303 44,473,505
2025-01-02 10.89 10.99 10.55 10.6 -2.66% 31,902 34,346,221
2024-12-31 11.12 11.15 10.78 10.89 -1.98% 37,231 40,784,036
2024-12-30 11.07 11.16 10.91 11.11 +0.27% 30,520 33,733,958
2024-12-27 11.1 11.21 11.04 11.08 -0.18% 41,075 45,590,181
2024-12-26 11.03 11.15 10.98 11.1 +0.73% 29,768 32,958,426
2024-12-25 11.03 11.08 10.84 11.02 -0.09% 28,969 31,693,010
2024-12-24 11.04 11.24 10.91 11.03 -0.72% 43,083 47,503,931
2024-12-23 11.21 11.3 10.94 11.11 -1.24% 44,406 49,386,827
2024-12-20 11.26 11.4 11.19 11.25 -0.27% 29,483 33,312,333
2024-12-19 11.25 11.31 11.1 11.28 -0.09% 24,465 27,403,161
2024-12-18 11.5 11.56 11.25 11.29 -0.62% 32,364 36,952,913
2024-12-17 11.78 11.83 11.34 11.36 -3.57% 50,613 58,520,032
2024-12-16 11.8 11.89 11.7 11.78 +0.26% 29,136 34,399,612
2024-12-13 12.3 12.33 11.75 11.75 -5.01% 86,992 103,774,835
2024-12-12 12.28 12.52 12.14 12.37 +0.81% 56,611 69,849,445
2024-12-11 11.9 12.36 11.88 12.27 +2.76% 64,645 78,754,750
2024-12-10 12.23 12.4 11.85 11.94 0% 77,090 93,546,837
2024-12-09 11.8 11.94 11.75 11.94 +1.19% 40,171 47,652,598
2024-12-06 11.7 11.88 11.64 11.8 +1.37% 43,852 51,588,676
2024-12-05 11.55 11.68 11.47 11.64 +0.52% 31,830 36,866,038
2024-12-04 11.54 11.95 11.47 11.58 -0.34% 49,002 57,027,952
2024-12-03 11.71 11.73 11.5 11.62 -0.68% 36,128 41,906,572
2024-12-02 11.51 11.74 11.41 11.7 +1.3% 46,016 53,505,720
2024-11-29 11.45 11.7 11.25 11.55 -0.26% 57,420 65,850,196
2024-11-28 11.7 12.37 11.48 11.58 +1.14% 100,565 118,629,678
2024-11-27 11.28 11.46 10.98 11.45 +1.51% 38,525 43,270,004
2024-11-26 11.25 11.35 11.18 11.28 0% 22,681 25,581,537
2024-11-25 11.16 11.43 11.07 11.28 +1.17% 47,292 53,190,708
2024-11-22 11.5 11.6 11.13 11.15 -2.96% 42,347 48,358,091
2024-11-21 11.56 11.61 11.38 11.49 -1.46% 63,440 72,742,927
2024-11-20 11.57 11.66 11.46 11.66 +0.78% 57,751 66,748,376
2024-11-19 11.79 11.79 11.28 11.57 -1.7% 54,622 62,634,626
2024-11-18 11.94 12.07 11.4 11.77 -1.18% 48,628 57,098,474
2024-11-15 12.1 12.18 11.83 11.91 -1.81% 31,477 37,870,749
2024-11-14 12.35 12.39 12.08 12.13 -1.94% 23,666 28,948,433
2024-11-13 12.38 12.59 12.14 12.37 -0.8% 29,140 35,962,001
2024-11-12 12.81 12.96 12.33 12.47 -2.73% 41,348 52,423,375
2024-11-11 12.68 12.88 12.49 12.82 +0.23% 43,742 55,357,207
2024-11-08 13.11 13.24 12.78 12.79 -1.92% 44,257 57,046,542
2024-11-07 12.2 13.2 12.16 13.04 +6.02% 75,191 97,203,237
2024-11-06 12.46 12.55 12.24 12.3 -1.52% 41,558 51,431,942
2024-11-05 12.23 12.55 12.17 12.49 +2.13% 40,660 50,693,336
2024-11-04 12.17 12.24 11.98 12.23 +0.33% 23,605 28,629,655
2024-11-01 12.17 12.52 12.06 12.19 -0.57% 33,969 41,606,963
2024-10-31 12.11 12.38 12.02 12.26 +0.82% 37,755 46,257,580
2024-10-30 11.8 12.37 11.8 12.16 +1.59% 45,913 55,873,674
2024-10-29 12.26 12.57 11.94 11.97 -3% 51,318 62,574,969
2024-10-28 11.87 12.36 11.87 12.34 +5.2% 70,770 86,643,055
2024-10-25 11.22 11.86 11.2 11.73 +4.83% 52,240 60,696,868
2024-10-24 11.31 11.31 11.11 11.19 -0.71% 18,647 20,814,844
2024-10-23 11.42 11.48 11.22 11.27 -0.53% 27,125 30,664,673
2024-10-22 11.19 11.35 11.13 11.33 +1.25% 23,340 26,258,801
2024-10-21 11.2 11.33 11.1 11.19 +0.45% 35,221 39,497,325
2024-10-18 10.88 11.32 10.75 11.14 +2.39% 36,090 39,762,570
2024-10-17 11.14 11.18 10.87 10.88 -1.09% 23,253 25,654,035
2024-10-16 10.77 11.2 10.71 11 +0.55% 23,501 25,894,483
2024-10-15 11.24 11.3 10.91 10.94 -2.06% 26,100 28,943,731
2024-10-14 10.97 11.25 10.92 11.17 +1.82% 24,671 27,379,727
2024-10-11 11.3 11.34 10.88 10.97 -3.09% 29,082 32,202,909
2024-10-10 11.28 11.69 11.18 11.32 +0.18% 38,904 44,534,835
2024-10-09 12.48 12.48 11.2 11.3 -12.34% 71,258 84,260,502
2024-10-08 13.9 13.98 12.03 12.89 +8.41% 126,733 163,994,086
2024-09-30 11.12 12.04 10.69 11.89 +12.92% 85,461 97,333,834
2024-09-27 10.45 10.73 10.2 10.53 +3.64% 37,444 39,110,863
2024-09-26 9.8 10.17 9.74 10.16 +3.25% 24,857 24,827,801
2024-09-25 9.86 10.11 9.78 9.84 +0.1% 27,796 27,671,334
2024-09-24 9.59 9.87 9.5 9.83 +3.04% 26,223 25,435,804
2024-09-23 9.64 9.65 9.52 9.54 -0.93% 9,963 9,532,897
2024-09-20 9.73 9.73 9.53 9.63 -1.03% 14,202 13,656,391
2024-09-19 9.3 9.78 9.25 9.73 +5.88% 43,647 41,829,688
2024-09-18 9.15 9.25 8.95 9.19 +0.77% 10,449 9,485,226
2024-09-13 9.28 9.28 9.08 9.12 -1.08% 11,144 10,179,842
2024-09-12 9.27 9.41 9.22 9.22 -0.86% 8,447 7,867,721
2024-09-11 9.26 9.4 9.22 9.3 -0.53% 9,983 9,289,331
2024-09-10 9.49 9.59 9.21 9.35 -1.48% 18,746 17,586,721
2024-09-09 9.38 9.49 9.32 9.49 +0.85% 12,982 12,239,823
2024-09-06 9.39 9.44 9.27 9.41 +0.21% 15,273 14,284,078
2024-09-05 9.41 9.46 9.34 9.39 -0.11% 10,718 10,065,065
2024-09-04 9.4 9.49 9.34 9.4 -0.53% 15,170 14,299,576
2024-09-03 9.37 9.48 9.28 9.45 +0.75% 18,283 17,144,574
2024-09-02 9.58 9.58 9.36 9.38 -1.78% 20,324 19,147,925
2024-08-30 9.41 9.65 9.35 9.55 +1.49% 25,338 24,123,004
2024-08-29 9.15 9.51 9.1 9.41 +1.95% 23,997 22,481,594
2024-08-28 9.3 9.51 9.21 9.23 -1.49% 25,300 23,677,389
2024-08-27 9.23 9.41 9.08 9.37 +0.86% 23,001 21,270,039
2024-08-26 9.21 9.69 9.2 9.29 +0.32% 41,036 38,586,399
2024-08-23 9.06 9.64 9.03 9.26 +1.54% 34,058 31,670,602
2024-08-22 9.24 9.3 9.1 9.12 -1.41% 9,334 8,570,490
2024-08-21 8.95 9.28 8.95 9.25 +2.21% 10,308 9,451,390
2024-08-20 9.25 9.26 8.97 9.05 -1.63% 12,335 11,180,666
2024-08-19 9.24 9.32 9.18 9.2 -0.43% 8,540 7,895,125
2024-08-16 9.3 9.45 9.19 9.24 -0.86% 9,265 8,595,416
2024-08-15 9.27 9.45 9.23 9.32 +0.32% 12,303 11,514,147
2024-08-14 9.39 9.49 9.29 9.29 -1.28% 12,039 11,282,406
2024-08-13 9.32 9.43 9.28 9.41 +0.32% 9,136 8,549,851
2024-08-12 9.49 9.49 9.32 9.38 -0.85% 11,570 10,871,124
2024-08-09 9.58 9.74 9.46 9.46 -0.84% 11,621 11,161,795
2024-08-08 9.45 9.6 9.36 9.54 +1.06% 10,180 9,675,627
2024-08-07 9.62 9.62 9.42 9.44 -0.74% 12,242 11,608,997
2024-08-06 9.45 9.63 9.45 9.51 +0.85% 8,152 7,755,394
2024-08-05 9.6 9.72 9.43 9.43 -1.87% 10,697 10,234,331
2024-08-02 9.69 9.8 9.6 9.61 -1.13% 13,678 13,287,331
2024-08-01 9.74 9.82 9.68 9.72 -0.41% 13,697 13,350,619
2024-07-31 9.42 9.8 9.35 9.76 +3.28% 18,222 17,562,937
2024-07-30 9.48 9.64 9.39 9.45 -0.53% 9,237 8,726,044
2024-07-29 9.7 9.85 9.48 9.5 -1.86% 12,674 12,119,730
2024-07-26 9.41 9.79 9.41 9.68 +3.09% 17,637 17,083,192
2024-07-25 9.27 9.52 9.11 9.39 +1.73% 15,167 14,240,058
2024-07-24 9.31 9.4 9.14 9.23 -0.32% 11,022 10,194,922
2024-07-23 9.46 9.47 9.26 9.26 -1.8% 9,392 8,786,324
2024-07-22 9.4 9.57 9.35 9.43 +0.21% 8,865 8,342,776
2024-07-19 9.31 9.46 9.2 9.41 +0.86% 7,886 7,380,516
2024-07-18 9.27 9.4 9.07 9.33 +0.21% 13,066 12,051,473
2024-07-17 9.4 9.49 9.28 9.31 -1.27% 15,517 14,488,886
2024-07-16 9.55 9.64 9.4 9.43 -2.38% 17,732 16,788,042
2024-07-15 9.86 9.86 9.52 9.66 -2.03% 17,398 16,769,047
2024-07-12 9.82 9.94 9.71 9.86 +0.41% 17,625 17,369,254
2024-07-11 9.59 9.84 9.57 9.82 +3.92% 15,874 15,440,586
2024-07-10 9.45 9.63 9.31 9.45 -0.11% 14,933 14,151,936
2024-07-09 9.63 9.65 9.28 9.46 -1.46% 26,604 25,154,408
2024-07-08 9.92 9.93 9.55 9.6 -2.93% 21,564 20,822,992
2024-07-05 9.84 9.93 9.73 9.89 +0.41% 6,548 6,449,209
2024-07-04 9.89 9.96 9.75 9.85 -0.61% 16,778 16,536,761
2024-07-03 10.04 10.1 9.84 9.91 -0.7% 18,678 18,622,698
2024-07-02 10.21 10.3 9.92 9.98 -2.63% 18,693 18,840,617
2024-07-01 10.09 10.29 10.09 10.25 +1.18% 12,040 12,290,669
2024-06-28 10.12 10.28 10.02 10.13 +0.3% 11,720 11,932,324
2024-06-27 10.24 10.31 10.09 10.1 -1.08% 16,714 17,036,596
2024-06-26 10.11 10.24 9.94 10.21 +1.9% 18,779 19,012,487
2024-06-25 9.98 10.14 9.94 10.02 +0.91% 20,486 20,560,054
2024-06-24 10.38 10.38 9.91 9.93 -4.34% 34,313 34,338,065
2024-06-21 10.38 10.47 10.27 10.38 -0.19% 12,168 12,620,878
2024-06-20 10.6 10.65 10.35 10.4 -1.89% 19,052 19,886,540
2024-06-19 10.79 10.84 10.51 10.6 -1.4% 23,697 25,238,502
2024-06-18 10.76 10.84 10.61 10.75 +0.47% 12,092 12,976,666
2024-06-17 10.88 10.94 10.56 10.7 -2.28% 28,065 29,999,068
2024-06-14 10.9 10.98 10.74 10.95 +0.27% 21,010 22,783,895
2024-06-13 11.22 11.23 10.83 10.92 -2.67% 25,585 28,084,099
2024-06-12 11.13 11.26 11.06 11.22 +0.81% 8,349 9,352,006
2024-06-11 11.1 11.18 10.92 11.13 +0.27% 16,342 18,071,276
2024-06-07 11.4 11.43 10.91 11.1 -1.07% 22,945 25,535,841
2024-06-06 11.86 11.97 11.06 11.22 -5.4% 35,147 39,910,268
2024-06-05 11.92 12.16 11.83 11.86 -1.25% 14,031 16,812,736
2024-06-04 11.66 12.03 11.45 12.01 +3.18% 24,171 28,411,600
2024-06-03 11.76 11.78 11.45 11.64 -1.02% 19,010 22,105,861
2024-05-31 11.76 11.83 11.68 11.76 +0.09% 14,873 17,493,906
2024-05-30 11.87 11.98 11.63 11.75 -1.34% 14,086 16,599,424
2024-05-29 11.61 11.95 11.61 11.91 +1.1% 20,826 24,655,854
2024-05-28 11.71 11.98 11.59 11.78 -0.17% 23,549 27,699,743
2024-05-27 11.66 11.86 11.53 11.8 +0.6% 20,035 23,442,976
2024-05-24 11.76 11.96 11.65 11.73 -0.34% 31,458 37,143,716
2024-05-23 12.24 12.24 11.57 11.77 -3.92% 39,018 46,113,083
2024-05-22 12.29 12.35 11.99 12.25 +1.58% 26,805 32,730,784
2024-05-21 12.24 12.3 11.94 12.06 -1.23% 28,931 34,942,578
2024-05-20 12.27 12.41 12.12 12.21 +2.78% 42,868 52,574,682
2024-05-17 11.82 11.94 11.5 11.88 +0.34% 36,190 42,405,823
2024-05-16 11.62 12.05 11.58 11.84 +1.98% 32,890 38,845,051
2024-05-15 11.7 11.8 11.51 11.61 -1.61% 30,014 34,860,509
2024-05-14 11.85 12.11 11.67 11.8 -0.42% 30,227 35,954,461
2024-05-13 11.94 11.99 11.62 11.85 -2.31% 48,533 57,275,932
2024-05-10 12.28 12.46 12.06 12.13 -0.98% 44,160 54,095,348
2024-05-09 12.27 12.58 12.09 12.25 +0.91% 40,873 50,514,990
2024-05-08 12.27 12.55 12.11 12.14 -2.33% 46,418 57,063,924
2024-05-07 11.77 12.68 11.7 12.43 +5.52% 115,591 142,767,540
2024-05-06 11.42 11.97 11.24 11.78 +4.99% 74,746 86,649,483
2024-04-30 11.27 11.42 11.07 11.22 -0.97% 38,341 43,223,491
2024-04-29 10.92 11.54 10.78 11.33 +3.38% 77,701 86,656,172
2024-04-26 11.11 11.18 10.79 10.96 -1.97% 62,090 67,879,491
2024-04-25 11.42 11.56 11.11 11.18 -2.61% 72,544 81,842,373
2024-04-24 11 11.9 10.91 11.48 +6.3% 201,849 231,984,767
2024-04-23 10.33 10.9 10.24 10.8 +1.79% 93,125 98,728,123
2024-04-22 9.94 11 9.94 10.61 +6.74% 91,875 97,233,962
2024-04-19 9.88 10.25 9.8 9.94 +0.4% 37,201 37,337,781
2024-04-18 10 10.17 9.89 9.9 -2.17% 43,245 43,299,613
2024-04-17 9.67 10.2 9.67 10.12 +5.31% 45,391 45,546,129
2024-04-16 10.1 10.19 9.48 9.61 -6.61% 58,180 56,911,195
2024-04-15 10.16 10.65 10.05 10.29 +2.9% 76,313 78,870,630
2024-04-12 10.12 10.21 9.92 10 -1.19% 34,555 34,698,906
2024-04-11 10.26 10.35 10.11 10.12 -1.75% 31,985 32,710,683
2024-04-10 10.44 10.51 10.19 10.3 -1.81% 33,623 34,696,550
2024-04-09 10.1 10.52 10.1 10.49 +3.66% 40,960 42,522,444
2024-04-08 10.43 10.68 10.11 10.12 -3.16% 58,732 61,011,485
2024-04-03 10.37 10.59 10.23 10.45 +0.29% 52,099 54,417,424
2024-04-02 10.44 10.63 10.36 10.42 0% 60,601 63,453,508
2024-04-01 10.29 10.52 10.15 10.42 +3.48% 71,388 74,056,109
2024-03-29 9.95 10.16 9.85 10.07 +0.4% 47,697 47,741,544
2024-03-28 9.83 10.07 9.62 10.03 +0.6% 61,559 60,899,606
2024-03-27 10.37 10.39 9.94 9.97 -5.14% 87,307 88,490,971
2024-03-26 9.8 10.78 9.73 10.51 +8.24% 143,925 149,152,391
2024-03-25 9.67 10.3 9.48 9.71 +0.41% 52,927 52,311,911
2024-03-22 9.82 9.86 9.61 9.67 -1.53% 23,486 22,821,547
2024-03-21 9.84 9.9 9.71 9.82 -0.1% 25,009 24,530,077
2024-03-20 9.77 9.87 9.74 9.83 +0.61% 21,637 21,238,832
2024-03-19 9.75 9.85 9.73 9.77 -0.31% 24,393 23,865,251
2024-03-18 9.65 9.82 9.56 9.8 +2.62% 32,961 31,941,177
2024-03-15 9.44 9.57 9.37 9.55 +1.17% 18,100 17,143,333
2024-03-14 9.47 9.62 9.35 9.44 -0.42% 25,036 23,740,207
2024-03-13 9.58 9.66 9.43 9.48 -1.15% 28,789 27,427,611
2024-03-12 9.48 9.61 9.34 9.59 +1.7% 30,706 29,134,346
2024-03-11 9.21 9.44 9.2 9.43 +1.95% 21,337 19,955,219
2024-03-08 9.18 9.26 9.09 9.25 +1.54% 20,046 18,415,057
2024-03-07 9.22 9.34 9.11 9.11 -1.09% 20,874 19,235,609
2024-03-06 9.1 9.32 9.1 9.21 +0.88% 26,331 24,256,964
2024-03-05 9.34 9.34 9.12 9.13 -2.77% 25,014 22,990,248
2024-03-04 9.44 9.49 9.21 9.39 +0.32% 24,125 22,524,278
2024-03-01 9.35 9.4 9.27 9.36 +0.11% 25,260 23,592,269
2024-02-29 9.01 9.36 9.01 9.35 +2.52% 28,967 26,753,820
2024-02-28 9.69 9.87 9.1 9.12 -5.59% 49,565 47,194,992
2024-02-27 9.49 9.66 9.38 9.66 +1.9% 28,246 26,929,637
2024-02-26 9.4 9.61 9.34 9.48 +1.07% 35,190 33,356,785
2024-02-23 9.27 9.4 9.19 9.38 +1.19% 27,247 25,377,610
2024-02-22 9.2 9.32 9.11 9.27 +0.98% 23,090 21,252,904
2024-02-21 9 9.45 8.94 9.18 +1.32% 34,676 32,037,605
2024-02-20 9.12 9.12 8.88 9.06 0% 21,357 19,173,610
2024-02-19 8.95 9.4 8.91 9.06 +2.72% 42,696 38,943,053
2024-02-08 8.21 8.98 8.16 8.82 +7.96% 41,168 35,264,005
2024-02-07 8.48 8.6 8.11 8.17 -3.08% 39,578 32,997,998
2024-02-06 7.82 8.63 7.49 8.43 +7.12% 35,991 28,913,913
2024-02-05 8.48 8.51 7.6 7.87 -8.59% 37,960 30,375,603
2024-02-02 8.99 9.11 8.34 8.61 -4.23% 27,862 24,211,412
2024-02-01 9.15 9.16 8.81 8.99 -1.86% 24,231 21,788,367
2024-01-31 9.57 9.65 9.13 9.16 -4.28% 21,131 19,773,962
2024-01-30 9.81 9.89 9.55 9.57 -4.3% 19,131 18,659,993
2024-01-29 10.25 10.38 9.96 10 -1.86% 17,399 17,597,896
2024-01-26 10.17 10.34 10.09 10.19 +0.2% 18,428 18,889,569
2024-01-25 9.77 10.17 9.71 10.17 +4.85% 24,968 24,900,538
2024-01-24 9.63 9.78 9.3 9.7 +0.83% 20,262 19,374,260
2024-01-23 9.65 9.7 9.37 9.62 -0.52% 23,257 22,209,429
2024-01-22 10.23 10.27 9.57 9.67 -5.47% 27,700 27,504,487
2024-01-19 10.33 10.53 10.22 10.23 -1.06% 17,060 17,657,290
2024-01-18 10.56 10.56 10.02 10.34 -2.18% 32,401 33,239,042
2024-01-17 10.84 10.84 10.56 10.57 -2.67% 20,115 21,504,319
2024-01-16 10.85 10.94 10.68 10.86 +0.09% 15,182 16,395,523
2024-01-15 10.8 10.94 10.75 10.85 0% 15,436 16,747,764
2024-01-12 10.68 11.05 10.67 10.85 +1.31% 28,423 30,985,603
2024-01-11 10.57 10.73 10.51 10.71 +1.61% 18,190 19,330,471
2024-01-10 10.55 10.73 10.48 10.54 -0.28% 16,073 17,025,873
2024-01-09 10.62 10.76 10.51 10.57 +0.09% 15,225 16,158,403
2024-01-08 10.81 10.85 10.53 10.56 -2.31% 16,517 17,638,738
2024-01-05 10.9 11.09 10.73 10.81 -1.19% 20,734 22,643,880
2024-01-04 11.03 11.11 10.88 10.94 -0.82% 17,619 19,311,804
2024-01-03 10.91 11.14 10.88 11.03 +0.91% 21,209 23,386,230
2024-01-02 10.9 11.08 10.86 10.93 +0.46% 22,137 24,263,303

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

хЕЦчЯ┐шГ╜ц║Р 600188

近期数据

ч╛Ош┐кше┐ 688202

2024年至今

ф╕ЗщАЪцЩ║цОз 300643

2022-2023两年

щАЪхоЭшГ╜ц║Р 600780

2023年全年

щ╛ЩшКпф╕нчзС 688047

2024年至今

хУБц╕ещгЯхУБ 300892

近期数据

ф║┐щАЪчзСцКА 300211

近半年

х╖ЭцКХшГ╜ц║Р 600674

2023年全年

чЫИх║╖чФЯхС╜ 300143

近三个月

хРМф╗БхаВ 600085

近期数据

热门概念板块

区块链
储能电池
元宇宙
数字经济

цБТчФЯчФ╡хнР (600570)

近期数据
新能源汽车
光伏产业

щЪЖхЯ║ч╗┐шГ╜ (601012)

2022-2023两年
生物医药

цЩ║щгЮчФЯчЙй (300122)

2023年全年
大数据

чзСхИЫф┐бцБп (300730)

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