цЭнх╖ЮхЫнцЮЧ 300649

数据更新至:

添加到对比分析

11.11 -0.54%

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

11.11
-0.54% -0.06
11.3
开盘价
11.32
最高价
10.88
最低价
17,189
成交量
数据更新至: 2025-03-25

技术指标

11.76
MA5 (5日均线)
12.07
MA10 (10日均线)
11.98
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 11.3 11.32 10.88 11.11 -0.54% 17,189 18,948,453
2025-03-24 12 12 10.95 11.17 -6.84% 39,260 44,652,177
2025-03-21 12.27 12.27 11.89 11.99 -1.72% 27,482 33,065,169
2025-03-20 12.37 12.37 12.15 12.2 -0.89% 15,812 19,341,143
2025-03-19 12.37 12.45 12.25 12.31 -0.81% 17,784 21,913,515
2025-03-18 12.41 12.44 12.2 12.41 +0.32% 20,306 25,115,010
2025-03-17 12.43 12.49 12.21 12.37 -0.24% 22,325 27,591,210
2025-03-14 12.22 12.42 12.04 12.4 +1.06% 31,891 39,071,826
2025-03-13 12.33 12.55 12.06 12.27 -1.45% 42,998 52,680,943
2025-03-12 12.48 12.78 12.33 12.45 -0.24% 51,231 64,092,079
2025-03-11 12.19 12.97 12.19 12.48 +2.8% 53,510 66,866,107
2025-03-10 11.85 12.5 11.85 12.14 +2.36% 36,079 43,950,526
2025-03-07 12.04 12.15 11.77 11.86 -1.5% 21,581 25,768,391
2025-03-06 11.88 12.18 11.74 12.04 +2.21% 29,884 35,800,602
2025-03-05 11.87 11.92 11.56 11.78 -0.42% 23,756 27,768,502
2025-03-04 11.45 11.86 11.45 11.83 +2.34% 24,500 28,785,115
2025-03-03 11.46 11.81 11.4 11.56 +0.61% 27,716 32,219,096
2025-02-28 11.79 12 11.45 11.49 -2.63% 30,355 35,344,596
2025-02-27 11.86 12.17 11.62 11.8 -1.75% 38,129 45,136,050
2025-02-26 11.9 12.4 11.88 12.01 -0.91% 45,889 55,242,580
2025-02-25 12.6 12.73 12.07 12.12 -0.98% 61,411 76,265,434
2025-02-24 12.37 12.63 12.09 12.24 -3.24% 72,414 89,325,659
2025-02-21 12.02 13.6 11.74 12.65 +4.63% 111,428 140,530,381
2025-02-20 12.27 12.47 12.04 12.09 -1.31% 49,657 60,532,431
2025-02-19 11.83 12.3 11.77 12.25 +3.29% 57,174 69,078,295
2025-02-18 12.14 12.99 11.81 11.86 -4.35% 80,253 98,913,121
2025-02-17 11.77 12.46 11.7 12.4 +3.77% 80,559 98,234,590
2025-02-14 11.8 12.57 11.46 11.95 -0.42% 87,806 104,431,519
2025-02-13 11.98 12.58 11.48 12 +2.13% 62,208 73,768,594
2025-02-12 11.6 12.09 11.45 11.75 +1.38% 58,350 68,500,610
2025-02-11 11.44 12.1 11.19 11.59 +1.4% 65,690 76,765,167
2025-02-10 11.1 11.51 11 11.43 +3.53% 33,089 37,361,742
2025-02-07 11.18 11.38 10.85 11.04 +0.91% 30,869 34,204,417
2025-02-06 10.83 10.98 10.58 10.94 +1.02% 18,691 20,205,881
2025-02-05 10.52 10.89 10.51 10.83 +3.74% 23,500 25,318,731
2025-01-27 10.74 10.74 10.33 10.44 +0.38% 19,874 21,036,763
2025-01-24 10.32 10.43 10.12 10.4 +0.87% 16,423 16,889,524
2025-01-23 10.3 10.64 10.3 10.31 +0.98% 20,452 21,400,825
2025-01-22 10.3 10.36 10.08 10.21 -1.07% 15,090 15,461,060
2025-01-21 10.59 10.8 10.15 10.32 -2.37% 22,637 23,425,613
2025-01-20 10.5 10.77 10.23 10.57 +2.42% 20,197 21,279,461
2025-01-17 10.52 10.53 10.23 10.32 -1.9% 18,479 19,095,629
2025-01-16 10.53 10.65 10.35 10.52 +0.38% 20,019 21,066,749
2025-01-15 10.59 10.63 10.37 10.48 -0.29% 18,541 19,453,950
2025-01-14 10.03 10.52 10.03 10.51 +5.1% 22,488 23,326,389
2025-01-13 9.91 10.05 9.5 10 +1.52% 19,301 18,975,859
2025-01-10 10.42 10.45 9.77 9.85 -5.2% 20,876 21,163,557
2025-01-09 10.36 10.49 10.27 10.39 +0.19% 15,810 16,463,350
2025-01-08 10.5 10.65 10.06 10.37 -1.52% 25,530 26,399,220
2025-01-07 10.1 10.57 10.08 10.53 +4.67% 29,911 30,835,668
2025-01-06 10.01 10.36 9.4 10.06 +0.5% 30,962 30,855,589
2025-01-03 10.68 10.74 10 10.01 -6.01% 31,548 32,336,112
2025-01-02 10.71 11.11 10.26 10.65 -0.56% 31,123 33,672,915
2024-12-31 11.11 11.14 10.69 10.71 -1.65% 24,214 26,331,520
2024-12-30 11.12 11.26 10.6 10.89 -2.33% 28,050 30,501,287
2024-12-27 11.17 11.46 10.89 11.15 +0.36% 30,514 34,334,488
2024-12-26 10.9 11.27 10.69 11.11 +2.59% 31,647 35,128,825
2024-12-25 11.33 11.33 10.63 10.83 -3.73% 32,656 35,370,710
2024-12-24 11.54 11.75 11.01 11.25 -2.43% 34,202 38,523,704
2024-12-23 12.5 12.5 11.41 11.53 -7.69% 37,368 44,230,176
2024-12-20 12.44 12.65 12.36 12.49 +0.56% 18,099 22,655,424
2024-12-19 12.19 12.48 11.98 12.42 +0.89% 27,118 33,103,251
2024-12-18 12.4 12.5 12 12.31 -0.73% 25,444 31,308,375
2024-12-17 13.36 13.4 12.32 12.4 -6.77% 46,111 58,451,969
2024-12-16 13.13 13.5 13.13 13.3 +1.84% 47,835 63,816,996
2024-12-13 13.39 13.39 13.02 13.06 -2.25% 35,373 46,436,958
2024-12-12 13.16 13.4 13.02 13.36 +1.52% 41,634 55,119,200
2024-12-11 13.01 13.3 13 13.16 +0.61% 35,436 46,614,066
2024-12-10 13.6 13.74 12.94 13.08 -1.06% 50,424 67,184,170
2024-12-09 13.18 13.48 12.84 13.22 -0.23% 53,314 69,843,747
2024-12-06 13.44 13.64 13.22 13.25 -1.34% 47,210 63,082,569
2024-12-05 13.23 13.46 13.03 13.43 +1.05% 46,631 61,904,020
2024-12-04 13.75 13.81 13.11 13.29 -5.14% 80,559 107,908,221
2024-12-03 13.16 14.68 12.91 14.01 +6.54% 149,727 205,765,441
2024-12-02 12.99 13.22 12.8 13.15 +1% 65,392 85,462,562
2024-11-29 13.13 13.31 12.86 13.02 -1.06% 79,688 104,060,276
2024-11-28 13.63 13.78 13.1 13.16 -5.32% 129,929 173,587,781
2024-11-27 12.39 13.99 12.2 13.9 +11.2% 162,601 216,204,270
2024-11-26 12.22 12.94 12.03 12.5 +1.87% 62,128 77,662,786
2024-11-25 11.8 12.27 11.7 12.27 +3.72% 29,695 35,686,898
2024-11-22 12.59 12.66 11.8 11.83 -5.96% 31,497 38,583,518
2024-11-21 12.59 12.77 12.38 12.58 -0.16% 32,233 40,618,054
2024-11-20 12 12.65 11.95 12.6 +5.09% 42,071 52,377,198
2024-11-19 11.8 11.99 11.5 11.99 +2.39% 23,893 28,129,732
2024-11-18 12.24 12.4 11.53 11.71 -4.56% 36,023 42,534,195
2024-11-15 12.43 12.88 12.1 12.27 -1.29% 43,505 54,376,188
2024-11-14 12.7 12.98 12.41 12.43 -2.51% 40,466 51,163,739
2024-11-13 12.58 13.19 12.38 12.75 +1.67% 53,032 67,554,141
2024-11-12 12.63 12.86 12.36 12.54 -0.4% 42,329 53,514,524
2024-11-11 12.6 12.63 12.33 12.59 +1.78% 36,543 45,647,297
2024-11-08 12.75 12.85 12.25 12.37 -1.67% 42,020 52,290,928
2024-11-07 12.15 12.62 12.03 12.58 +3.62% 43,884 54,526,053
2024-11-06 11.99 12.21 11.78 12.14 +1.25% 36,121 43,510,447
2024-11-05 11.78 12.02 11.75 11.99 +1.78% 25,469 30,436,328
2024-11-04 11.65 11.81 11.35 11.78 +2.35% 26,161 30,480,357
2024-11-01 12.2 12.29 11.45 11.51 -5.66% 42,413 49,821,750
2024-10-31 12.04 12.5 12.03 12.2 +1.58% 46,465 57,000,620
2024-10-30 11.76 12.22 11.74 12.01 +1.35% 37,695 45,187,172
2024-10-29 12.2 12.47 11.81 11.85 -2.47% 42,458 51,244,694
2024-10-28 11.96 12.19 11.79 12.15 +3.14% 42,814 51,678,097
2024-10-25 11.47 11.88 11.43 11.78 +3.15% 37,840 44,583,038
2024-10-24 11.56 11.69 11.41 11.42 -2.06% 24,297 28,035,319
2024-10-23 11.72 11.96 11.55 11.66 -1.02% 35,219 41,422,906
2024-10-22 11.9 11.94 11.59 11.78 +0.08% 39,534 46,610,365
2024-10-21 11.73 11.89 11.59 11.77 +0.34% 52,956 62,272,118
2024-10-18 11.52 11.92 11.29 11.73 +0.26% 61,060 70,732,263
2024-10-17 12.1 12.2 11.5 11.7 -3.78% 82,821 97,479,389
2024-10-16 11.1 12.3 11.1 12.16 +8.28% 112,831 133,568,730
2024-10-15 11.33 11.85 11.22 11.23 -5.47% 84,283 96,956,541
2024-10-14 11.5 12.34 11.29 11.88 +11.03% 113,517 133,564,711
2024-10-11 11.25 11.26 10.6 10.7 -5.14% 45,719 49,763,882
2024-10-10 11.03 11.8 10.71 11.28 +5.13% 65,240 73,636,167
2024-10-09 12.1 12.2 10.69 10.73 -15.45% 72,641 83,032,595
2024-10-08 13.49 13.49 11.53 12.69 +10.16% 94,442 118,700,464
2024-09-30 10.49 11.68 10.34 11.52 +13.72% 82,566 90,850,675
2024-09-27 9.66 10.2 9.66 10.13 +5.19% 54,144 53,655,965
2024-09-26 9.25 9.88 9.21 9.63 +4.45% 42,636 40,686,604
2024-09-25 9.25 9.43 9.22 9.22 +0.44% 22,004 20,513,683
2024-09-24 9 9.18 8.93 9.18 +3.03% 18,075 16,416,684
2024-09-23 8.85 8.95 8.75 8.91 +0.56% 12,084 10,735,749
2024-09-20 8.94 8.96 8.8 8.86 -0.34% 12,443 11,022,674
2024-09-19 8.58 8.9 8.52 8.89 +4.34% 21,756 19,105,036
2024-09-18 8.8 8.81 8.4 8.52 -3.29% 15,353 13,129,578
2024-09-13 8.96 9.02 8.81 8.81 -1.01% 10,728 9,571,897
2024-09-12 8.92 9.09 8.89 8.9 0% 14,408 12,993,038
2024-09-11 8.99 8.99 8.86 8.9 -0.56% 8,908 7,944,090
2024-09-10 8.9 8.99 8.79 8.95 +0.56% 10,142 9,022,556
2024-09-09 8.84 8.95 8.6 8.9 +0.68% 12,315 10,882,432
2024-09-06 9.08 9.13 8.8 8.84 -2.32% 15,646 13,945,570
2024-09-05 8.91 9.11 8.91 9.05 +1.57% 14,085 12,730,732
2024-09-04 9.06 9.11 8.83 8.91 -2.09% 20,781 18,606,173
2024-09-03 9.15 9.22 9.05 9.1 0% 17,295 15,753,880
2024-09-02 9.35 9.4 9.1 9.1 -3.09% 23,766 21,967,443
2024-08-30 9.28 9.5 9.1 9.39 -1.16% 44,153 41,319,113
2024-08-29 9.42 9.55 9.26 9.5 +0.64% 15,784 14,880,015
2024-08-28 9.47 9.54 9.24 9.44 -1.46% 17,954 16,890,637
2024-08-27 9.49 9.69 9.28 9.58 +0.95% 24,560 23,298,869
2024-08-26 9.3 9.61 9.23 9.49 +3.38% 18,280 17,284,995
2024-08-23 9.25 9.33 9.07 9.18 -1.29% 14,369 13,202,038
2024-08-22 9.7 9.78 9.26 9.3 -3.73% 16,815 15,938,430
2024-08-21 9.63 9.75 9.58 9.66 +0.21% 12,708 12,297,229
2024-08-20 9.88 9.91 9.6 9.64 -2.72% 16,894 16,375,444
2024-08-19 9.98 9.98 9.75 9.91 -0.1% 15,223 15,019,842
2024-08-16 10.24 10.24 9.92 9.92 -2.27% 23,644 23,633,129
2024-08-15 10.25 10.38 9.8 10.15 -0.29% 34,602 34,797,255
2024-08-14 10.2 10.68 10.15 10.18 -0.2% 50,134 52,243,125
2024-08-13 9.85 10.38 9.64 10.2 +3.66% 39,010 39,188,508
2024-08-12 9.99 10.2 9.73 9.84 -0.61% 25,370 25,088,878
2024-08-09 9.91 10.17 9.82 9.9 +0.81% 30,355 30,464,432
2024-08-08 9.98 9.98 9.66 9.82 -1.41% 18,054 17,679,225
2024-08-07 9.98 10.1 9.93 9.96 -0.8% 18,517 18,519,087
2024-08-06 9.85 10.14 9.8 10.04 +2.55% 23,669 23,652,614
2024-08-05 10.13 10.25 9.79 9.79 -3.55% 32,610 32,696,146
2024-08-02 10.09 10.47 10 10.15 -0.59% 46,931 47,933,474
2024-08-01 10.5 10.73 10.07 10.21 +2.1% 70,453 72,890,187
2024-07-31 9.83 10 9.71 10 +2.15% 24,264 23,960,221
2024-07-30 9.62 9.88 9.5 9.79 +1.35% 17,899 17,502,654
2024-07-29 9.56 9.75 9.4 9.66 +1.47% 16,657 16,014,553
2024-07-26 9.42 9.58 9.41 9.52 +1.17% 14,278 13,579,625
2024-07-25 9.36 9.55 9.06 9.41 +0.75% 15,028 14,076,345
2024-07-24 9.52 9.52 9.25 9.34 -1.89% 19,554 18,307,979
2024-07-23 9.72 9.92 9.5 9.52 -1.45% 20,810 20,191,351
2024-07-22 9.76 9.83 9.62 9.66 -0.51% 16,175 15,705,654
2024-07-19 9.62 9.79 9.46 9.71 +1.68% 17,807 17,181,368
2024-07-18 9.65 9.65 9.37 9.55 -1.24% 19,860 18,875,418
2024-07-17 9.81 9.93 9.66 9.67 -1.12% 18,341 17,939,137
2024-07-16 9.92 9.94 9.73 9.78 -1.21% 15,145 14,829,124
2024-07-15 10.13 10.23 9.84 9.9 -2.08% 24,607 24,457,230
2024-07-12 10 10.45 9.97 10.11 +0.9% 29,101 29,839,344
2024-07-11 9.77 10.07 9.77 10.02 +3.73% 24,585 24,485,281
2024-07-10 9.69 9.88 9.54 9.66 -1.13% 15,927 15,505,224
2024-07-09 9.71 9.81 9.4 9.77 +1.24% 23,923 23,039,460
2024-07-08 10.04 10.04 9.6 9.65 -3.79% 20,776 20,195,322
2024-07-05 9.92 10.1 9.65 10.03 +1.42% 19,211 19,089,791
2024-07-04 10.24 10.35 9.88 9.89 -3.79% 28,296 28,331,404
2024-07-03 10.46 10.54 10.28 10.28 -2.56% 24,682 25,639,410
2024-07-02 10.59 10.74 10.42 10.55 -0.85% 36,959 39,170,473
2024-07-01 10.29 10.94 10.25 10.64 +2.01% 46,680 49,917,933
2024-06-28 10.88 11.08 10.26 10.43 -0.29% 47,015 50,113,318
2024-06-27 10.4 10.69 10.33 10.46 +0.29% 31,087 32,756,479
2024-06-26 10.08 10.45 9.81 10.43 +2.46% 28,377 28,830,544
2024-06-25 10.11 10.7 10 10.18 -2.3% 34,794 36,026,329
2024-06-24 10.97 11.25 10.31 10.42 -3.25% 52,099 55,801,734
2024-06-21 10.3 11.08 10.09 10.77 +4.56% 51,447 55,104,040
2024-06-20 10.89 11.03 10.23 10.3 -6.79% 48,002 50,368,966
2024-06-19 10.6 11.14 10.52 11.05 +5.24% 53,942 58,960,607
2024-06-18 10.4 10.6 10.29 10.5 +1.45% 18,792 19,707,725
2024-06-17 10.45 10.58 10.28 10.35 -1.43% 15,454 16,071,974
2024-06-14 10.41 10.57 10.2 10.5 +0.86% 20,511 21,414,412
2024-06-13 10.55 10.7 10.36 10.41 -1.23% 19,462 20,354,587
2024-06-12 10.59 10.63 10.19 10.54 +1.93% 23,475 24,650,017
2024-06-11 10.32 10.36 9.88 10.34 +0.78% 28,212 28,666,890
2024-06-07 10.17 10.44 10.12 10.26 +2.81% 33,339 34,271,165
2024-06-06 10.61 10.68 9.71 9.98 -5.94% 50,021 50,257,005
2024-06-05 11 11.09 10.6 10.61 -4.84% 31,967 34,316,278
2024-06-04 11.49 11.5 10.89 11.15 -2.19% 36,715 40,700,459
2024-06-03 11.6 11.78 11.2 11.4 -1.13% 32,503 37,209,186
2024-05-31 11.47 11.72 11.37 11.53 +0.44% 34,678 40,088,672
2024-05-30 11.9 11.96 11.47 11.48 -4.33% 50,959 59,219,368
2024-05-29 11.75 12.4 11.65 12 +2.04% 52,044 62,690,350
2024-05-28 12.07 12.35 11.7 11.76 -4.16% 60,008 71,335,793
2024-05-27 12.38 12.59 11.93 12.27 -2.62% 57,788 70,091,800
2024-05-24 13.04 13.34 12.48 12.6 -5.62% 83,665 107,584,273
2024-05-23 13.22 13.67 12.96 13.35 -3.19% 121,362 161,542,407
2024-05-22 12.43 14.35 12.41 13.79 +9.36% 177,507 237,579,687
2024-05-21 13.05 13.5 12.5 12.61 -6.59% 113,638 147,383,448
2024-05-20 12.7 13.87 12.61 13.5 +3.05% 156,196 205,536,037
2024-05-17 12.45 13.2 12.38 13.1 +0.15% 144,621 184,280,373
2024-05-16 11.66 13.5 11.55 13.08 +13.25% 131,225 166,870,266
2024-05-15 11.2 11.93 11.08 11.55 +2.94% 43,091 49,859,428
2024-05-14 11.29 11.29 11.01 11.22 +1.54% 25,735 28,670,485
2024-05-13 11.32 11.34 10.9 11.05 -3.75% 38,155 42,413,510
2024-05-10 11.66 12.13 11.25 11.48 -0.43% 60,269 70,101,312
2024-05-09 11.45 11.8 11.38 11.53 +2.22% 23,547 27,301,086
2024-05-08 11.58 11.58 11.24 11.28 -2.34% 22,603 25,734,611
2024-05-07 11.46 11.58 11.35 11.55 +0.87% 23,924 27,474,392
2024-05-06 11.23 11.58 11.23 11.45 +3.15% 26,288 30,111,824
2024-04-30 11.25 11.37 10.98 11.1 -1.51% 35,794 39,790,248
2024-04-29 10.7 11.3 10.7 11.27 +6.93% 46,271 51,340,311
2024-04-26 10.76 10.98 10.36 10.54 -2.04% 36,722 38,799,854
2024-04-25 10.65 10.96 10.44 10.76 +1.22% 31,551 33,880,165
2024-04-24 10.35 10.85 10.21 10.63 +2.61% 37,866 40,028,161
2024-04-23 9.98 10.63 9.95 10.36 +4.75% 41,383 42,941,613
2024-04-22 10.35 10.38 9.69 9.89 -2.85% 37,149 36,826,266
2024-04-19 9.98 10.76 9.8 10.18 +0.69% 46,723 47,897,698
2024-04-18 10.48 10.73 9.94 10.11 -3.9% 40,962 41,894,389
2024-04-17 9.19 10.58 9.18 10.52 +17.94% 58,644 59,321,133
2024-04-16 10.09 10.12 8.86 8.92 -11.33% 48,830 44,883,270
2024-04-15 11.25 11.38 9.95 10.06 -11.21% 53,088 55,110,531
2024-04-12 11.66 11.75 11.31 11.33 -3% 24,397 28,005,467
2024-04-11 11.4 11.99 11.1 11.68 +2.01% 31,808 36,977,293
2024-04-10 11.92 11.96 11.21 11.45 -4.58% 27,298 31,318,058
2024-04-09 11.86 12 11.71 12 +2.74% 19,595 23,317,602
2024-04-08 12.37 12.38 11.66 11.68 -5.96% 29,213 34,847,101
2024-04-03 12.97 12.97 12.25 12.42 -2.97% 23,541 29,189,817
2024-04-02 12.83 13.12 12.67 12.8 +0.08% 32,129 41,329,834
2024-04-01 12.48 12.87 12.48 12.79 +2.4% 26,380 33,554,577
2024-03-29 12.28 12.82 12.23 12.49 +2.13% 31,749 39,811,301
2024-03-28 11.78 12.35 11.75 12.23 +3.56% 28,531 34,612,001
2024-03-27 12.33 12.38 11.75 11.81 -4.14% 22,682 27,349,502
2024-03-26 12.26 12.44 12.05 12.32 +0.24% 24,163 29,560,354
2024-03-25 12.8 12.8 12.2 12.29 -3.23% 30,445 38,040,488
2024-03-22 12.97 13.09 12.58 12.7 -2.46% 31,777 40,639,878
2024-03-21 13.06 13.27 12.79 13.02 -0.15% 37,349 48,638,902
2024-03-20 12.83 13.15 12.75 13.04 +3.49% 41,034 53,017,906
2024-03-19 12.8 12.89 12.58 12.6 -1.56% 30,746 39,025,472
2024-03-18 12.48 12.81 12.46 12.8 +2.48% 27,502 34,855,641
2024-03-15 12.29 12.55 12.06 12.49 +1.54% 29,472 36,360,318
2024-03-14 12.2 12.58 12.05 12.3 +0.74% 38,181 47,081,066
2024-03-13 12.3 12.37 11.94 12.21 -0.97% 33,343 40,449,037
2024-03-12 11.96 12.33 11.85 12.33 +3.27% 38,529 46,675,803
2024-03-11 11.6 11.94 11.54 11.94 +2.93% 27,846 32,889,840
2024-03-08 11.56 11.82 11.44 11.6 +0.17% 25,356 29,446,454
2024-03-07 11.65 11.86 11.42 11.58 -0.34% 31,769 37,131,542
2024-03-06 11.34 11.85 11.3 11.62 +1.84% 32,352 37,594,989
2024-03-05 11.85 11.91 11.38 11.41 -3.31% 32,474 37,549,393
2024-03-04 12 12.15 11.3 11.8 -1.34% 39,403 45,945,682
2024-03-01 11.71 12.23 11.7 11.96 +2.22% 42,841 51,090,352
2024-02-29 11.02 11.72 10.9 11.7 +5.12% 48,151 55,045,823
2024-02-28 12.64 13.2 11.09 11.13 -11.67% 76,277 93,370,391
2024-02-27 12.22 12.6 11.98 12.6 +4.3% 45,597 56,220,126
2024-02-26 11.87 12.44 11.67 12.08 +3.51% 56,367 67,813,310
2024-02-23 11.22 11.75 11.21 11.67 +4.2% 47,933 55,182,080
2024-02-22 10.84 11.32 10.73 11.2 +3.23% 47,150 52,225,265
2024-02-21 10.09 11.79 10.08 10.85 +5.24% 72,887 79,081,229
2024-02-20 10.05 10.47 9.66 10.31 +3.31% 66,630 67,509,256
2024-02-19 9.39 10.29 9.39 9.98 +8.48% 75,244 74,114,032
2024-02-08 8.5 9.24 7.63 9.2 +8.11% 80,209 68,087,746
2024-02-07 9.85 9.85 8.4 8.51 -12.54% 73,271 64,932,622
2024-02-06 9.7 10.2 8.42 9.73 -2.8% 63,369 58,449,978
2024-02-05 11.91 12.04 9.85 10.01 -16.58% 53,938 56,409,366
2024-02-02 12.8 13.35 11.6 12 -6.47% 35,969 44,901,049
2024-02-01 13.56 13.56 12.65 12.83 -4.54% 33,518 43,404,680
2024-01-31 14.39 14.39 13.35 13.44 -6.73% 22,866 31,629,759
2024-01-30 14.94 14.98 14.39 14.41 -3.68% 19,553 28,628,159
2024-01-29 15.82 15.93 14.96 14.96 -5.44% 26,821 41,218,614
2024-01-26 15.76 16.44 15.52 15.82 +1.22% 39,062 62,634,856
2024-01-25 14.7 15.65 14.59 15.63 +7.05% 35,890 54,842,611
2024-01-24 14.14 14.6 13.98 14.6 +3.62% 25,961 37,260,345
2024-01-23 14.1 14.15 13.74 14.09 -0.07% 22,707 31,667,834
2024-01-22 15.07 15.12 13.96 14.1 -6.44% 22,464 32,716,244
2024-01-19 15.5 15.54 15.07 15.07 -2.71% 15,133 23,043,812
2024-01-18 15.6 15.68 15.02 15.49 -0.9% 21,271 32,544,601
2024-01-17 16.18 16.26 15.63 15.63 -3.46% 22,117 35,122,277
2024-01-16 16.04 16.75 15.78 16.19 +0.25% 37,926 61,411,964
2024-01-15 16.25 16.49 16.01 16.15 -3.29% 39,743 64,260,960
2024-01-12 17.31 17.51 16.7 16.7 -0.42% 54,842 93,992,150
2024-01-11 16.5 16.78 16.32 16.77 +2.95% 19,556 32,418,720
2024-01-10 16.49 16.64 16.12 16.29 -1.21% 18,095 29,644,656
2024-01-09 16.5 16.96 16.36 16.49 -0.84% 30,841 51,222,309
2024-01-08 16.7 17.47 16.61 16.63 -0.12% 39,685 67,331,816
2024-01-05 16.94 17.06 16.58 16.65 -1.3% 14,942 25,138,067
2024-01-04 16.82 16.96 16.7 16.87 +0.48% 18,127 30,522,483
2024-01-03 16.99 17.02 16.7 16.79 -1.29% 13,670 23,007,931
2024-01-02 16.87 17.11 16.83 17.01 +1.55% 17,010 28,956,737

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

хпМцШецЯУч╗З 605189

2024年一季度

ч║вчЫ╕шВбф╗╜ 300427

近三个月

хТМхЕГчФЯчЙй 688238

近半年

щ╛Щш┐ЕшВбф╗╜ 688486

2024年一季度

цЦ░ч╗ПхЕ╕ 603096

2024年一季度

ф╗▓цЩпщгЯхУБ 300908

近三个月

хоЙцБТф┐бцБп 688023

2024年至今

ш┤вф┐бхПСх▒Х 000838

2024年一季度

хоЙхНЪщАЪ 688168

2022-2023两年

хдкщТвф╕НщФИ 000825

2022-2023两年

热门概念板块

芯片

хМЧф║мхРЫцнг (300223)

2023年全年
半导体
虚拟现实
元宇宙

ч┤лхЕЙшВбф╗╜ (000938)

2024年至今
区块链

цЛЫхХЖщУ╢шбМ (600036)

2023年全年
新能源汽车

хоБх╛╖цЧ╢ф╗г (300750)

2024年一季度
智能制造

хоЭф┐бш╜пф╗╢ (600845)

近半年
生物医药

хдНцШЯхМ╗шНп (600196)

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