хРпш┐кшо╛шоб 300500

数据更新至:

添加到对比分析

11.15 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

11.15
0% 0
11.25
开盘价
11.29
最高价
11
最低价
33,999
成交量
数据更新至: 2025-03-25

技术指标

11.68
MA5 (5日均线)
11.55
MA10 (10日均线)
11.54
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 11.25 11.29 11 11.15 0% 33,999 37,813,486
2025-03-24 11.58 11.69 10.92 11.15 -6.3% 90,004 101,768,198
2025-03-21 11.8 12.19 11.63 11.9 +0.59% 102,221 121,421,292
2025-03-20 12.24 12.3 11.75 11.83 -4.52% 126,632 151,282,050
2025-03-19 11.88 13.5 11.69 12.39 +6.9% 174,251 219,183,945
2025-03-18 11.58 11.62 11.43 11.59 +0.7% 34,091 39,294,636
2025-03-17 11.53 11.64 11.39 11.51 +0.96% 40,658 46,727,061
2025-03-14 11.29 11.4 11.06 11.4 +1.97% 38,268 43,079,101
2025-03-13 11.42 11.42 11 11.18 -1.5% 40,661 45,329,347
2025-03-12 11.51 11.56 11.33 11.35 -0.87% 42,934 48,960,685
2025-03-11 11.38 11.57 11.3 11.45 -0.52% 37,268 42,522,136
2025-03-10 11.4 11.78 11.4 11.51 +0.88% 61,174 70,867,562
2025-03-07 11.59 11.71 11.3 11.41 -2.14% 61,673 70,534,584
2025-03-06 11.4 11.9 11.12 11.66 +4.39% 104,722 120,371,396
2025-03-05 11.31 11.4 10.89 11.17 -1.15% 63,813 70,487,889
2025-03-04 11.19 11.35 11.06 11.3 +0.98% 60,532 67,881,821
2025-03-03 11.47 11.53 11.1 11.19 -2.19% 69,727 78,723,543
2025-02-28 11.95 12.11 11.42 11.44 -4.03% 65,488 76,540,521
2025-02-27 12.35 12.59 11.79 11.92 -2.45% 80,976 97,495,268
2025-02-26 13.28 13.28 12.1 12.22 -4.23% 147,218 183,393,800
2025-02-25 12.18 13.8 11.8 12.76 +1.03% 198,234 252,539,716
2025-02-24 10.77 12.9 10.72 12.63 +17.16% 180,420 215,693,939
2025-02-21 10.94 10.96 10.7 10.78 -1.46% 34,634 37,309,741
2025-02-20 10.89 10.96 10.73 10.94 +0.27% 26,021 28,198,144
2025-02-19 10.67 10.96 10.65 10.91 +2.25% 29,759 32,207,813
2025-02-18 11.24 11.25 10.63 10.67 -4.05% 44,674 48,780,023
2025-02-17 10.72 11.48 10.69 11.12 +3.73% 68,666 76,110,177
2025-02-14 10.67 11.18 10.61 10.72 +0.47% 43,785 47,419,801
2025-02-13 10.64 11.17 10.64 10.67 +0.66% 41,185 44,563,564
2025-02-12 10.49 10.68 10.46 10.6 +0.38% 28,419 30,041,172
2025-02-11 10.82 10.82 10.39 10.56 -0.75% 30,168 31,661,012
2025-02-10 10.43 10.69 10.43 10.64 +2.11% 27,629 29,211,865
2025-02-07 10.31 10.58 10.27 10.42 +1.36% 36,390 37,893,338
2025-02-06 10.22 10.29 9.98 10.28 +0.59% 31,826 32,322,869
2025-02-05 9.92 10.27 9.84 10.22 +4.29% 31,226 31,561,432
2025-01-27 9.96 10.15 9.77 9.8 0% 24,819 24,721,902
2025-01-24 9.72 9.83 9.63 9.8 +0.72% 19,299 18,773,598
2025-01-23 9.86 10.08 9.73 9.73 0% 24,676 24,467,419
2025-01-22 9.83 9.9 9.66 9.73 -1.32% 22,058 21,541,532
2025-01-21 10.23 10.29 9.8 9.86 -3.05% 27,806 27,606,241
2025-01-20 9.99 10.19 9.75 10.17 +2.94% 35,941 36,051,357
2025-01-17 10.05 10.09 9.8 9.88 -1.69% 23,463 23,284,398
2025-01-16 10.04 10.24 9.96 10.05 +0.3% 26,968 27,277,527
2025-01-15 10.17 10.24 9.98 10.02 -1.38% 23,138 23,283,740
2025-01-14 9.87 10.16 9.76 10.16 +4.1% 31,322 31,383,354
2025-01-13 9.7 9.82 9.18 9.76 +1.56% 28,905 27,800,197
2025-01-10 10.08 10.18 9.61 9.61 -4.66% 28,901 28,547,931
2025-01-09 10.05 10.4 9.88 10.08 +0.3% 23,065 23,407,555
2025-01-08 10.2 10.33 9.74 10.05 -1.47% 25,587 25,694,932
2025-01-07 9.79 10.2 9.73 10.2 +4.4% 29,826 29,826,844
2025-01-06 9.79 9.98 9.31 9.77 +0.93% 32,127 31,160,559
2025-01-03 10.42 10.42 9.66 9.68 -6.38% 41,389 41,204,513
2025-01-02 10.6 10.8 10.21 10.34 -2.54% 37,983 40,006,700
2024-12-31 10.69 11.01 10.56 10.61 -0.19% 61,701 66,413,329
2024-12-30 10.78 10.86 10.3 10.63 -1.85% 35,588 37,664,124
2024-12-27 10.78 11.04 10.66 10.83 +1.03% 27,734 30,264,489
2024-12-26 10.71 11 10.66 10.72 -0.65% 34,472 37,334,274
2024-12-25 11.43 11.43 10.68 10.79 -5.6% 58,579 63,633,374
2024-12-24 11.8 11.9 11.31 11.43 -0.26% 42,710 49,328,113
2024-12-23 12.59 12.62 11.38 11.46 -9.34% 71,677 84,869,667
2024-12-20 12.68 13.06 12.57 12.64 -0.32% 36,126 46,145,255
2024-12-19 12.42 12.74 12.33 12.68 +0.88% 31,839 39,988,972
2024-12-18 12.64 12.82 12.23 12.57 -0.32% 41,105 51,602,999
2024-12-17 13.3 13.3 12.55 12.61 -5.4% 62,143 79,876,077
2024-12-16 13.33 13.92 13.24 13.33 -0.45% 68,314 92,427,520
2024-12-13 13.37 13.56 13.12 13.39 0% 58,975 78,760,668
2024-12-12 13.3 13.64 13.01 13.39 +1.06% 74,985 100,283,061
2024-12-11 12.9 13.33 12.77 13.25 +3.43% 73,993 97,450,206
2024-12-10 13.1 13.25 12.76 12.81 +0.31% 49,815 64,442,517
2024-12-09 12.79 12.93 12.58 12.77 -0.23% 51,550 65,653,596
2024-12-06 12.77 12.99 12.62 12.8 +1.43% 79,928 102,354,758
2024-12-05 12.5 12.85 12.37 12.62 +1.69% 43,418 54,601,458
2024-12-04 12.79 12.79 12.3 12.41 -3.05% 41,984 52,627,454
2024-12-03 12.7 12.81 12.46 12.8 +1.11% 38,828 49,268,544
2024-12-02 12.37 12.68 12.32 12.66 +2.1% 38,824 48,634,243
2024-11-29 12.36 12.5 12.15 12.4 +0.32% 35,823 44,188,494
2024-11-28 12.14 12.6 12.12 12.36 +1.81% 38,870 48,263,184
2024-11-27 11.98 12.14 11.54 12.14 +1% 31,735 37,441,463
2024-11-26 12.28 12.43 11.97 12.02 -2.04% 28,086 34,106,891
2024-11-25 12.11 12.35 11.79 12.27 +1.74% 42,408 51,439,828
2024-11-22 12.5 12.82 12.02 12.06 -3.9% 56,414 70,725,304
2024-11-21 12.24 12.75 12.1 12.55 +2.53% 59,005 73,675,381
2024-11-20 11.94 12.32 11.87 12.24 +2.17% 32,662 39,716,657
2024-11-19 11.88 12 11.55 11.98 +1.61% 38,455 45,341,499
2024-11-18 12.31 12.55 11.69 11.79 -4.22% 52,723 62,854,035
2024-11-15 12.5 12.94 12.3 12.31 -1.52% 65,388 82,607,723
2024-11-14 12.61 13.08 12.47 12.5 -1.26% 84,506 107,893,355
2024-11-13 12.3 13.19 12.2 12.66 +2.01% 69,749 88,089,605
2024-11-12 12.66 12.82 12.28 12.41 -1.9% 52,461 65,830,343
2024-11-11 12.22 12.66 12.16 12.65 +3.18% 51,567 64,404,610
2024-11-08 12.62 12.7 12.17 12.26 -1.84% 51,435 63,595,074
2024-11-07 12.1 12.56 11.92 12.49 +2.97% 54,801 67,835,168
2024-11-06 12.05 12.2 11.7 12.13 +2.1% 52,447 63,038,208
2024-11-05 11.67 11.94 11.47 11.88 +2.24% 42,060 49,703,117
2024-11-04 11.5 11.7 11.22 11.62 +1.04% 36,394 41,931,364
2024-11-01 12.46 12.59 11.48 11.5 -7.7% 77,051 91,198,211
2024-10-31 12.47 12.95 12.28 12.46 +3.06% 84,790 106,572,949
2024-10-30 12.08 12.21 11.88 12.09 -0.82% 42,960 51,673,575
2024-10-29 12.73 12.82 12.14 12.19 -3.56% 58,954 73,101,315
2024-10-28 12.63 12.75 12.32 12.64 -0.24% 60,340 76,029,449
2024-10-25 12.33 12.85 12.32 12.67 +2.76% 45,137 57,081,232
2024-10-24 12.44 12.58 12.3 12.33 -1.2% 34,163 42,319,156
2024-10-23 12.89 12.89 12.41 12.48 -2.65% 54,790 69,245,054
2024-10-22 12.77 12.82 12.46 12.82 +1.02% 58,722 74,437,666
2024-10-21 12.4 12.88 12.34 12.69 +3.17% 85,216 108,206,017
2024-10-18 11.98 12.55 11.82 12.3 +2.24% 76,778 93,442,966
2024-10-17 12.39 12.56 12.03 12.03 -2.75% 67,582 83,056,232
2024-10-16 11.99 12.62 11.87 12.37 +1.89% 81,979 101,111,412
2024-10-15 12.17 12.43 11.85 12.14 -0.16% 70,842 86,516,093
2024-10-14 11.72 12.2 11.52 12.16 +5.28% 58,668 69,859,521
2024-10-11 12.08 12.18 11.37 11.55 -5.33% 70,539 82,775,181
2024-10-10 12.17 12.89 11.74 12.2 +2.09% 84,041 103,309,351
2024-10-09 12.9 13.36 11.84 11.95 -13.22% 103,840 130,627,286
2024-10-08 14.45 14.48 12.5 13.77 +12.41% 159,365 214,835,371

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╕нхЖЬшБФхРИ 003042

近期数据

шЕ╛ш╛╛чзСцКА 001379

近期数据

хоЙф╣Гш╛╛ 603350

近三个月

STх╣┐ч╜С 600831

2024年一季度

ц░Сф╕░чЙ╣ч║╕ 600235

2022-2023两年

щВохВищУ╢шбМ 601658

2024年至今

хЕЖцШУхИЫцЦ░ 603986

2022-2023两年

шКпхп╝чзСцКА 688230

近期数据

цЛЫхХЖшпБхИ╕ 600999

2022-2023两年

ф╕ншЗкчзСцКА 688737

2023年全年

热门概念板块

虚拟现实

хИйф║Ъх╛╖ (300296)

近三个月
云计算

ц╡╖щЗПцХ░цНо (603138)

近半年
区块链
新能源汽车

щХ┐хЯОц▒╜ш╜ж (601633)

2022-2023两年
数字经济

хНОшГЬхдйцИР (600410)

2022-2023两年
智能制造
生物医药

цЩ║щгЮчФЯчЙй (300122)

2023年全年
大数据

ц╡╖щЗПцХ░цНо (603138)

2024年至今

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