ф╕ЬчончзСцКА 300978

数据更新至:

添加到对比分析

11.31 -0.62%

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

11.31
-0.62% -0.07
11.35
开盘价
11.53
最高价
11.15
最低价
33,421
成交量
数据更新至: 2025-03-25

技术指标

11.72
MA5 (5日均线)
11.79
MA10 (10日均线)
11.67
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 11.35 11.53 11.15 11.31 -0.62% 33,421 37,948,984
2025-03-24 11.75 11.9 11.08 11.38 -3.64% 81,645 93,065,669
2025-03-21 12.16 12.16 11.7 11.81 -3.04% 89,606 106,656,040
2025-03-20 11.86 12.31 11.86 12.18 +2.27% 112,679 136,892,941
2025-03-19 12.01 12.05 11.84 11.91 -0.67% 53,457 63,771,726
2025-03-18 11.92 12.04 11.86 11.99 +0.84% 56,670 67,689,402
2025-03-17 11.86 11.96 11.76 11.89 +0.25% 42,831 50,851,733
2025-03-14 11.62 11.86 11.46 11.86 +2.07% 46,587 54,498,996
2025-03-13 11.88 11.9 11.44 11.62 -2.35% 47,193 54,823,553
2025-03-12 11.76 11.97 11.7 11.9 +1.71% 66,798 79,341,572
2025-03-11 11.69 11.79 11.51 11.7 -0.43% 39,072 45,482,603
2025-03-10 11.65 11.8 11.65 11.75 +0.6% 36,861 43,217,531
2025-03-07 11.63 11.79 11.57 11.68 -0.17% 42,320 49,443,242
2025-03-06 11.59 11.96 11.59 11.7 +1.04% 61,973 72,776,457
2025-03-05 11.46 11.62 11.39 11.58 +0.7% 38,363 44,126,444
2025-03-04 11.16 11.52 11.1 11.5 +2.77% 39,148 44,634,185
2025-03-03 11.14 11.44 11.11 11.19 +0.54% 35,548 40,110,837
2025-02-28 11.52 11.64 11.05 11.13 -4.05% 46,561 52,516,862
2025-02-27 11.73 11.73 11.36 11.6 -0.6% 44,806 51,760,497
2025-02-26 11.55 11.8 11.47 11.67 +1.04% 56,903 66,550,822
2025-02-25 11.33 11.63 11.31 11.55 +0.96% 47,505 54,704,372
2025-02-24 11.49 11.55 11.32 11.44 -0.69% 34,468 39,359,259
2025-02-21 11.46 11.56 11.4 11.52 +0.35% 48,185 55,369,960
2025-02-20 11.54 11.55 11.4 11.48 +0.09% 35,241 40,445,131
2025-02-19 11.14 11.48 11.12 11.47 +3.05% 40,265 45,867,428
2025-02-18 11.4 11.46 11.09 11.13 -2.62% 39,702 44,833,680
2025-02-17 11.47 11.56 11.26 11.43 -0.44% 52,690 60,098,300
2025-02-14 11.44 11.68 11.4 11.48 +0.09% 64,719 74,542,555
2025-02-13 11.45 11.67 11.35 11.47 +0.26% 73,070 84,224,063
2025-02-12 11.31 11.49 11.24 11.44 +0.79% 47,821 54,487,313
2025-02-11 11.44 11.53 11.25 11.35 -0.79% 44,095 50,048,963
2025-02-10 11.19 11.44 11.1 11.44 +1.78% 62,134 69,887,868
2025-02-07 11.23 11.39 11.09 11.24 -0.44% 99,695 112,368,531
2025-02-06 10.71 11.47 10.68 11.29 +5.02% 71,139 78,852,862
2025-02-05 10.63 10.83 10.63 10.75 +1.42% 25,564 27,432,566
2025-01-27 10.81 10.95 10.6 10.6 -1.94% 26,795 28,754,873
2025-01-24 10.59 10.81 10.49 10.81 +2.37% 36,563 38,958,859
2025-01-23 10.66 10.81 10.54 10.56 +0.19% 38,674 41,386,649
2025-01-22 10.62 10.65 10.47 10.54 -0.94% 22,005 23,245,894
2025-01-21 10.65 10.7 10.44 10.64 +0.47% 27,757 29,301,605
2025-01-20 10.62 10.66 10.51 10.59 +0.76% 28,224 29,908,327
2025-01-17 10.45 10.61 10.39 10.51 -0.19% 22,645 23,764,581
2025-01-16 10.6 10.64 10.42 10.53 +0.77% 30,781 32,413,592
2025-01-15 10.57 10.7 10.41 10.45 -1.04% 35,813 37,621,720
2025-01-14 10.18 10.56 10.09 10.56 +5.07% 39,947 41,582,416
2025-01-13 9.85 10.13 9.77 10.05 0% 26,160 26,106,177
2025-01-10 10.27 10.41 10.02 10.05 -2.14% 30,602 31,334,641
2025-01-09 10.23 10.36 10.12 10.27 +0.29% 32,775 33,697,608
2025-01-08 10.23 10.32 9.87 10.24 -0.39% 38,619 39,089,294
2025-01-07 10.04 10.28 10 10.28 +2.39% 31,242 31,694,984
2025-01-06 10.01 10.23 9.65 10.04 0% 41,339 41,207,058
2025-01-03 10.51 10.57 10.04 10.04 -4.38% 43,835 44,955,322
2025-01-02 10.89 10.98 10.38 10.5 -3.58% 47,680 50,909,723
2024-12-31 11.36 11.36 10.89 10.89 -2.68% 54,911 60,692,579
2024-12-30 11.25 11.32 10.93 11.19 -1.06% 46,260 51,644,055
2024-12-27 11.37 11.49 11.24 11.31 -0.7% 36,637 41,695,137
2024-12-26 11.08 11.43 11.05 11.39 +2.61% 43,794 49,625,762
2024-12-25 11.18 11.28 10.93 11.1 -1.33% 38,895 43,116,083
2024-12-24 11.15 11.49 11.1 11.25 +1.44% 39,888 44,848,584
2024-12-23 11.94 12 11.02 11.09 -7.12% 72,770 83,047,215
2024-12-20 11.8 12.06 11.74 11.94 +1.1% 46,200 55,177,154
2024-12-19 11.64 11.83 11.52 11.81 +0.51% 42,601 49,755,057
2024-12-18 11.64 11.84 11.37 11.75 +1.56% 51,009 59,636,295
2024-12-17 11.91 12.05 11.53 11.57 -2.94% 57,602 67,477,045
2024-12-16 12.06 12.18 11.82 11.92 -1.49% 55,911 67,107,955
2024-12-13 12.34 12.37 12.08 12.1 -2.34% 66,839 81,469,656
2024-12-12 12.29 12.47 12.27 12.39 +0.81% 80,679 99,955,303
2024-12-11 12.13 12.29 12.04 12.29 +0.9% 69,829 84,987,575
2024-12-10 12.51 12.6 12.12 12.18 -0.25% 96,782 119,677,422
2024-12-09 12.17 12.3 12.04 12.21 -0.33% 60,142 73,198,799
2024-12-06 12.39 12.39 12.03 12.25 -1.21% 93,355 113,819,417
2024-12-05 11.95 12.6 11.88 12.4 +4.38% 134,544 165,474,781
2024-12-04 12.05 12.19 11.81 11.88 -1.9% 54,256 64,974,986
2024-12-03 11.98 12.16 11.86 12.11 +1.17% 65,114 78,302,249
2024-12-02 11.83 11.98 11.78 11.97 +1.79% 55,006 65,490,203
2024-11-29 11.45 11.87 11.44 11.76 +1.64% 57,884 67,805,353
2024-11-28 11.7 11.76 11.56 11.57 -1.2% 41,307 48,250,376
2024-11-27 11.54 11.72 11.16 11.71 +1.47% 52,875 60,259,246
2024-11-26 11.66 11.88 11.48 11.54 -1.79% 41,817 48,677,825
2024-11-25 11.7 11.77 11.43 11.75 +2.17% 55,089 63,975,718
2024-11-22 12.14 12.15 11.48 11.5 -5.19% 69,932 83,033,369
2024-11-21 12.15 12.24 11.95 12.13 -0.33% 55,260 67,024,770
2024-11-20 11.99 12.17 11.96 12.17 +0.91% 67,104 81,169,706
2024-11-19 11.6 12.06 11.6 12.06 +4.6% 69,325 81,884,526
2024-11-18 11.8 11.93 11.3 11.53 -1.96% 72,326 83,560,950
2024-11-15 12.08 12.24 11.74 11.76 -2.81% 75,274 90,498,894
2024-11-14 12.58 12.65 12.06 12.1 -4.27% 81,766 100,574,898
2024-11-13 12.7 12.86 12.2 12.64 -1.25% 127,788 159,718,300
2024-11-12 12.68 12.96 12.38 12.8 +1.75% 170,144 216,002,169
2024-11-11 12.27 12.63 12.01 12.58 +2.95% 123,622 153,766,129
2024-11-08 12.25 12.48 12.07 12.22 -0.16% 128,238 157,469,821
2024-11-07 11.94 12.26 11.93 12.24 +2.51% 125,754 152,637,706
2024-11-06 12 12.3 11.86 11.94 -0.08% 152,048 183,405,606
2024-11-05 11.6 11.96 11.51 11.95 +2.84% 99,483 117,534,682
2024-11-04 11.34 11.72 11.09 11.62 +3.94% 78,998 91,150,762
2024-11-01 11.79 11.88 11.14 11.18 -5.89% 110,909 126,384,881
2024-10-31 11.7 11.94 11.52 11.88 +1.45% 97,886 115,180,553
2024-10-30 11.62 11.91 11.57 11.71 +0.26% 84,269 98,703,778
2024-10-29 12.03 12.1 11.66 11.68 -3.07% 101,406 119,859,290
2024-10-28 11.88 12.05 11.75 12.05 +1.77% 102,102 122,019,321
2024-10-25 11.77 12.03 11.77 11.84 +1.2% 90,434 107,450,607
2024-10-24 11.72 12 11.65 11.7 -1.1% 85,387 100,756,551
2024-10-23 11.99 12.1 11.74 11.83 -2.07% 131,983 157,319,372
2024-10-22 11.97 12.19 11.77 12.08 +0.92% 151,780 181,696,342
2024-10-21 11.87 12.11 11.62 11.97 +2.13% 173,526 206,215,716
2024-10-18 11.26 11.97 11.22 11.72 +3.9% 174,421 202,972,255
2024-10-17 11.5 11.67 11.25 11.28 -1.4% 126,255 144,269,196
2024-10-16 11.1 11.87 11.1 11.44 0% 158,598 182,663,518
2024-10-15 11.6 11.94 11.44 11.44 -4.59% 221,913 258,841,934
2024-10-14 11.32 11.99 10.98 11.99 +0.84% 289,089 330,318,172
2024-10-11 12.75 12.9 11.61 11.89 -13.46% 437,575 530,463,765
2024-10-10 11.65 13.74 11.45 13.74 +20% 528,081 704,734,575
2024-10-09 12.4 12.67 11.45 11.45 -11.72% 173,112 209,307,852
2024-10-08 13.81 13.81 11.87 12.97 +11.91% 246,273 314,647,832
2024-09-30 10.53 11.85 10.2 11.59 +13.96% 226,829 249,032,261
2024-09-27 9.84 10.27 9.71 10.17 +4.95% 119,100 119,001,639
2024-09-26 9.42 9.69 9.37 9.69 +2.87% 73,829 70,955,578
2024-09-25 9.36 9.63 9.36 9.42 +1.29% 78,456 74,519,002
2024-09-24 9.11 9.31 8.95 9.3 +2.31% 64,293 58,947,130
2024-09-23 8.97 9.26 8.89 9.09 +1.34% 39,331 35,752,591
2024-09-20 9.05 9.1 8.92 8.97 -0.99% 22,635 20,362,434
2024-09-19 8.9 9.14 8.84 9.06 +2.26% 33,696 30,413,154
2024-09-18 8.93 8.96 8.66 8.86 -1.12% 40,565 35,658,724
2024-09-13 9.15 9.17 8.95 8.96 -2.08% 37,681 34,031,527
2024-09-12 9.29 9.41 9.12 9.15 -1.51% 34,716 32,219,183
2024-09-11 9.3 9.39 9.24 9.29 -0.85% 22,030 20,493,938
2024-09-10 9.2 9.42 9.1 9.37 +1.52% 34,637 32,052,431
2024-09-09 9.18 9.36 9.08 9.23 -0.97% 36,488 33,620,067
2024-09-06 9.46 9.57 9.27 9.32 -1.69% 58,158 54,873,740
2024-09-05 9.25 9.5 9.25 9.48 +1.5% 43,092 40,550,011
2024-09-04 9.22 9.44 9.21 9.34 0% 35,009 32,613,321
2024-09-03 9.18 9.39 9.13 9.34 +1.41% 31,631 29,401,248
2024-09-02 9.43 9.52 9.2 9.21 -2.75% 43,459 40,675,172
2024-08-30 9.3 9.64 9.26 9.47 +1.83% 66,518 63,088,723
2024-08-29 9.11 9.35 9.06 9.3 +1.64% 36,712 33,934,044
2024-08-28 9 9.21 9 9.15 +1.67% 34,482 31,458,644
2024-08-27 9.2 9.26 8.99 9 -3.12% 42,581 38,706,181
2024-08-26 9.17 9.34 9.16 9.29 +1.31% 49,852 46,238,527
2024-08-23 9.3 9.35 9.05 9.17 -2.03% 66,451 60,996,827
2024-08-22 9.34 9.48 9.14 9.36 +0.54% 67,366 62,993,225
2024-08-21 9.3 9.45 9.26 9.31 -0.21% 30,366 28,382,677
2024-08-20 9.48 9.51 9.25 9.33 -1.69% 38,161 35,633,472
2024-08-19 9.52 9.7 9.45 9.49 -1.15% 45,979 43,893,759
2024-08-16 9.68 9.84 9.56 9.6 -0.83% 52,727 51,060,629
2024-08-15 9.54 9.75 9.45 9.68 +0.62% 46,527 44,851,203
2024-08-14 9.6 9.67 9.5 9.62 +0.42% 42,986 41,213,159
2024-08-13 9.3 9.58 9.3 9.58 +2.68% 42,144 39,879,453
2024-08-12 9.28 9.51 9.26 9.33 -1.89% 53,189 49,613,728
2024-08-09 9.56 9.68 9.5 9.51 -0.52% 49,613 47,584,241
2024-08-08 9.78 9.82 9.47 9.56 -3.24% 87,170 83,541,928
2024-08-07 9.76 10 9.66 9.88 +0.61% 74,885 73,776,264
2024-08-06 9.88 10.04 9.6 9.82 +0.31% 88,589 86,594,343
2024-08-05 10.4 10.51 9.75 9.79 -7.47% 172,314 174,158,177
2024-08-02 10.68 10.91 10.5 10.58 -2.94% 224,720 240,384,344
2024-08-01 10.21 11.03 10.11 10.9 +7.07% 266,085 280,847,564
2024-07-31 9.91 10.24 9.81 10.18 +2.62% 116,020 116,867,464
2024-07-30 9.82 10.08 9.76 9.92 -2.84% 122,700 121,543,590
2024-07-29 10.06 10.33 9.93 10.21 +1.9% 111,187 113,008,600
2024-07-26 9.98 10.21 9.93 10.02 +0.5% 105,943 106,437,829
2024-07-25 9.67 10.13 9.58 9.97 +1.63% 129,181 127,959,846
2024-07-24 10.26 10.31 9.76 9.81 -8.23% 224,865 224,495,841
2024-07-23 10.55 11.04 10.41 10.69 +1.23% 277,101 299,214,515
2024-07-22 10.32 10.75 10.3 10.56 +0.48% 148,563 156,431,798
2024-07-19 10.48 10.86 10.39 10.51 -0.85% 180,327 191,883,377
2024-07-18 10.53 10.78 10.27 10.6 -1.21% 199,397 209,739,022
2024-07-17 11.45 11.53 10.7 10.73 -10.81% 332,568 366,337,035
2024-07-16 11.57 12.49 11.55 12.03 0% 347,889 420,229,528
2024-07-15 12.1 12.95 11.71 12.03 -5.42% 418,361 509,538,540
2024-07-12 10.93 13.16 10.93 12.72 +14.91% 494,186 591,057,111
2024-07-11 10.73 11.3 10.67 11.07 -2.21% 390,340 427,967,773
2024-07-10 10.56 11.87 10.56 11.32 +14.46% 417,230 479,435,868
2024-07-09 8.8 10.5 8.8 9.89 +13.03% 249,543 252,407,555
2024-07-08 8.97 8.97 8.7 8.75 -2.13% 32,201 28,291,321
2024-07-05 8.88 9.03 8.68 8.94 +0.79% 24,043 21,298,736
2024-07-04 9.16 9.3 8.87 8.87 -3.06% 36,765 33,273,764
2024-07-03 9.36 9.56 9.15 9.15 -2.24% 25,649 23,827,998
2024-07-02 9.45 9.52 9.32 9.36 -0.11% 25,977 24,455,024
2024-07-01 9.21 9.4 9.08 9.37 +1.52% 25,945 23,987,074
2024-06-28 9.21 9.43 9.07 9.23 +0.33% 29,148 27,163,529
2024-06-27 9.55 9.6 9.2 9.2 -3.66% 30,226 28,346,704
2024-06-26 9.15 9.57 8.92 9.55 +4.49% 33,948 31,564,356
2024-06-25 8.99 9.38 8.99 9.14 +1.67% 33,057 30,411,054
2024-06-24 9.64 9.64 8.98 8.99 -6.74% 36,525 33,545,261
2024-06-21 9.63 9.75 9.45 9.64 +0.1% 19,843 19,095,672
2024-06-20 9.98 9.98 9.6 9.63 -3.6% 20,948 20,410,202
2024-06-19 10.09 10.18 9.94 9.99 -0.79% 27,414 27,459,593
2024-06-18 9.74 10.1 9.64 10.07 +3.39% 28,463 28,401,458
2024-06-17 9.77 9.91 9.71 9.74 -0.31% 21,438 21,029,687
2024-06-14 9.72 9.84 9.58 9.77 -0.1% 22,735 22,105,011
2024-06-13 9.82 9.89 9.66 9.78 -0.41% 20,553 20,100,750
2024-06-12 9.62 9.89 9.57 9.82 +2.19% 24,674 24,181,714
2024-06-11 9.5 9.64 9.2 9.61 +0.21% 36,483 34,404,892
2024-06-07 9.29 9.61 9.29 9.59 +3.34% 39,405 37,403,542
2024-06-06 9.9 9.95 9.19 9.28 -6.73% 53,829 50,753,285
2024-06-05 10.11 10.19 9.94 9.95 -1.58% 22,968 23,087,079
2024-06-04 10.29 10.29 9.92 10.11 -1.75% 28,177 28,354,619
2024-06-03 10.66 10.67 10.17 10.29 -4.46% 32,370 33,694,495
2024-05-31 10.57 10.82 10.51 10.77 +2.18% 26,348 28,220,917
2024-05-30 10.52 10.7 10.43 10.54 +0.19% 26,744 28,275,966
2024-05-29 10.29 10.69 10.29 10.52 +2.14% 28,012 29,401,450
2024-05-28 10.3 10.46 10.13 10.3 -0.68% 19,301 19,954,669
2024-05-27 10.32 10.42 10.11 10.37 +0.19% 20,298 20,780,699
2024-05-24 10.44 10.54 10.34 10.35 -1.15% 19,651 20,472,387
2024-05-23 10.76 10.78 10.41 10.47 -2.51% 21,519 22,706,552
2024-05-22 10.6 10.79 10.59 10.74 +0.75% 21,609 23,126,115
2024-05-21 10.78 10.8 10.55 10.66 -1.02% 22,860 24,314,858
2024-05-20 10.75 10.94 10.72 10.77 -0.65% 23,265 25,159,274
2024-05-17 10.67 10.88 10.61 10.84 +1.12% 24,773 26,693,464
2024-05-16 10.71 10.86 10.68 10.72 +0.47% 21,718 23,379,657
2024-05-15 10.77 10.87 10.65 10.67 -1.57% 17,403 18,689,845
2024-05-14 10.65 10.9 10.65 10.84 +1.4% 23,569 25,466,336
2024-05-13 10.89 10.89 10.51 10.69 -2.2% 31,281 33,419,240
2024-05-10 11.18 11.21 10.83 10.93 -2.24% 32,583 35,718,577
2024-05-09 11 11.24 11 11.18 +0.54% 31,677 35,419,505
2024-05-08 11.32 11.43 11.09 11.12 -1.77% 32,681 36,583,039
2024-05-07 11.15 11.34 11.07 11.32 +1.16% 38,573 43,375,641
2024-05-06 11.2 11.35 11.03 11.19 +1.54% 38,960 43,464,360
2024-04-30 11.2 11.27 10.9 11.02 -1.52% 54,176 59,823,161
2024-04-29 10.6 11.22 10.56 11.19 +6.47% 74,388 81,965,395
2024-04-26 10.48 10.83 10.35 10.51 +0.29% 66,245 70,136,099
2024-04-25 10.31 11.07 10.31 10.48 +0.96% 88,642 94,152,539
2024-04-24 10.03 10.47 10.03 10.38 +4.53% 51,434 52,882,277
2024-04-23 9.6 10.01 9.6 9.93 +3.33% 38,642 38,094,736
2024-04-22 9.6 9.83 9.42 9.61 -0.1% 37,808 36,397,495
2024-04-19 9.71 9.82 9.5 9.62 -1.43% 31,744 30,566,075
2024-04-18 9.89 10 9.58 9.76 -1.11% 45,178 44,247,474
2024-04-17 8.98 9.88 8.87 9.87 +12.41% 66,491 63,514,814
2024-04-16 9.68 9.68 8.78 8.78 -10.13% 76,305 68,912,764
2024-04-15 10.46 10.55 8.4 9.77 -6.42% 79,833 78,812,881
2024-04-12 10.49 10.74 10.42 10.44 -1.14% 28,496 30,125,126
2024-04-11 10.65 10.76 10.51 10.56 -1.31% 36,738 38,990,771
2024-04-10 11.19 11.22 10.52 10.7 -4.46% 49,818 53,633,406
2024-04-09 10.97 11.23 10.92 11.2 +2.28% 38,151 42,277,569
2024-04-08 11.08 11.51 10.9 10.95 -1.53% 58,992 65,782,392
2024-04-03 11.49 11.5 11 11.12 -3.47% 39,470 44,046,598
2024-04-02 11.71 11.78 11.38 11.52 -1.45% 38,542 44,321,397
2024-04-01 11.28 11.69 11.28 11.69 +3.54% 50,266 58,095,062
2024-03-29 11.23 11.45 11.08 11.29 +1.35% 38,288 43,109,194
2024-03-28 10.85 11.3 10.84 11.14 +2.39% 45,909 50,877,629
2024-03-27 11.36 11.49 10.85 10.88 -4.81% 47,694 52,891,535
2024-03-26 11.17 11.49 11.17 11.43 +1.87% 48,562 55,093,641
2024-03-25 11.6 11.72 11.2 11.22 -3.61% 46,460 53,146,644
2024-03-22 11.85 11.89 11.48 11.64 -2.92% 62,438 72,710,023
2024-03-21 11.93 12 11.71 11.99 +0.08% 47,981 57,001,010
2024-03-20 11.78 11.99 11.72 11.98 +1.01% 49,183 58,277,646
2024-03-19 11.77 12.04 11.65 11.86 +0.42% 65,839 78,130,224
2024-03-18 11.62 11.85 11.5 11.81 +3.23% 72,189 84,443,342
2024-03-15 11.15 11.47 11 11.44 +2.69% 53,352 60,080,362
2024-03-14 11.3 11.42 10.97 11.14 -1.59% 56,261 62,896,403
2024-03-13 11.19 11.43 11.14 11.32 +1.07% 67,722 76,464,075
2024-03-12 10.94 11.25 10.9 11.2 +2.38% 74,318 82,556,469
2024-03-11 10.73 10.94 10.58 10.94 +3.01% 45,754 49,372,122
2024-03-08 10.6 10.72 10.52 10.62 +0.66% 30,228 32,069,737
2024-03-07 10.72 10.97 10.53 10.55 -1.59% 42,416 45,685,244
2024-03-06 10.51 10.85 10.5 10.72 +1.04% 41,366 44,200,735
2024-03-05 10.68 10.88 10.51 10.61 -1.76% 39,810 42,409,668
2024-03-04 10.84 10.96 10.52 10.8 -0.37% 44,791 48,008,286
2024-03-01 10.7 10.93 10.65 10.84 +1.31% 62,463 67,533,238
2024-02-29 10 10.7 9.98 10.7 +5.63% 87,144 91,072,978
2024-02-28 11.17 11.33 10.11 10.13 -10.2% 151,567 164,154,665
2024-02-27 10.79 11.33 10.63 11.28 +5.62% 128,064 141,947,207
2024-02-26 10.56 10.92 10.48 10.68 +1.91% 89,798 95,958,459
2024-02-23 10.05 10.55 9.99 10.48 +4.28% 87,592 90,006,568
2024-02-22 9.75 10.05 9.67 10.05 +2.87% 70,753 70,183,817
2024-02-21 9.54 10.14 9.36 9.77 +1.77% 88,987 88,058,171
2024-02-20 9.49 9.62 9.11 9.6 +1.27% 62,360 59,071,488
2024-02-19 9.4 9.73 9.25 9.48 +2.27% 95,445 90,309,356
2024-02-08 8.14 9.28 7.94 9.27 +13.05% 114,265 98,179,411
2024-02-07 8.58 8.78 8.03 8.2 -3.76% 97,130 81,812,676
2024-02-06 8.08 8.75 7.58 8.52 +2.65% 100,362 81,201,982
2024-02-05 9.31 9.42 8.21 8.3 -13.18% 86,055 73,657,365
2024-02-02 10 10.29 9.25 9.56 -4.59% 61,650 60,204,876
2024-02-01 10.17 10.36 9.82 10.02 -2.15% 50,855 51,212,662
2024-01-31 10.9 10.96 10.21 10.24 -5.97% 54,579 57,169,557
2024-01-30 11.2 11.35 10.82 10.89 -2.77% 30,976 34,266,780
2024-01-29 11.75 11.78 11.18 11.2 -3.86% 38,546 43,866,024
2024-01-26 11.79 11.87 11.63 11.65 -1.19% 32,872 38,653,451
2024-01-25 11.53 11.83 11.26 11.79 +2.97% 43,438 50,391,910
2024-01-24 11.36 11.56 10.99 11.45 +1.15% 44,561 50,258,394
2024-01-23 11.35 11.44 11.17 11.32 -0.96% 33,606 37,975,641
2024-01-22 12.13 12.21 11.31 11.43 -6.08% 45,202 53,161,346
2024-01-19 12.43 12.54 12.14 12.17 -2.25% 25,685 31,621,058
2024-01-18 12.46 12.55 12.04 12.45 -0.16% 44,903 55,041,861
2024-01-17 12.82 12.87 12.46 12.47 -3.11% 27,112 34,297,673
2024-01-16 12.93 12.96 12.68 12.87 -0.08% 31,065 39,786,851
2024-01-15 12.89 12.98 12.71 12.88 -0.69% 26,442 33,995,622
2024-01-12 13.1 13.25 12.97 12.97 -0.99% 26,591 34,839,573
2024-01-11 12.79 13.12 12.67 13.1 +3.07% 42,231 54,735,334
2024-01-10 13.06 13.06 12.63 12.71 -2.08% 38,452 49,043,625
2024-01-09 12.89 13.16 12.88 12.98 +0.78% 26,596 34,612,864
2024-01-08 13.1 13.18 12.88 12.88 -2.2% 34,112 44,314,052
2024-01-05 13.5 13.63 13.09 13.17 -2.37% 40,015 53,418,982
2024-01-04 13.47 13.58 13.33 13.49 -0.07% 29,239 39,414,544
2024-01-03 13.63 13.68 13.37 13.5 -1.03% 40,090 54,090,127
2024-01-02 13.72 13.82 13.63 13.64 -0.66% 37,272 51,172,784

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

ш┐Ьф╕ЬшВбф╗╜ 600869

2024年一季度

чПац╡╖хЖахоЗ 688772

近三个月

х║╖щ╣ПчзСцКА 688602

2024年一季度

хогф║ЪхЫ╜щЩЕ 300612

2024年一季度

хпМхРЙчСЮ 688272

2024年一季度

чжПчлЛцЧ║ 688678

近期数据

ц▒ЯшЛПщЗСчзЯ 600901

2022-2023两年

ц▒дхзЖчМл 300459

2024年至今

х╣┐хоЙчИ▒ф╝Ч 600979

2024年一季度

шпЪх┐ЧшВбф╗╜ 000990

2024年一季度

热门概念板块

元宇宙
半导体

ф╕ншКпхЫ╜щЩЕ (688981)

近三个月
数字经济

хНОшГЬхдйцИР (600410)

2023年全年
区块链

цЛЫхХЖщУ╢шбМ (600036)

2024年至今
光伏产业
医疗器械

ш┐ИчСЮхМ╗чЦЧ (300760)

近半年
智能制造

чзСхдзцЩ║шГ╜ (300222)

近三个月
芯片

хМЧф║мхРЫцнг (300223)

近三个月

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