чОЙщймчзСцКА 300993

数据更新至:

添加到对比分析

11.00 -0.81%

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
-0.81% -0.09
11.06
开盘价
11.19
最高价
10.79
最低价
118,240
成交量
数据更新至: 2025-03-25

技术指标

10.89
MA5 (5日均线)
10.75
MA10 (10日均线)
10.68
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 11.06 11.19 10.79 11 -0.81% 118,240 130,030,179
2025-03-24 10.9 11.2 10.78 11.09 +2.02% 206,262 226,913,182
2025-03-21 10.73 11 10.58 10.87 +1.12% 143,943 155,796,117
2025-03-20 10.77 10.89 10.71 10.75 -0.09% 83,056 89,586,233
2025-03-19 10.6 10.93 10.57 10.76 +1.22% 95,862 102,967,420
2025-03-18 10.68 10.7 10.55 10.63 -0.28% 34,574 36,678,766
2025-03-17 10.68 10.71 10.6 10.66 +0.28% 39,671 42,256,802
2025-03-14 10.42 10.67 10.4 10.63 +1.92% 62,159 65,735,660
2025-03-13 10.6 10.64 10.3 10.43 -2.07% 81,647 85,071,765
2025-03-12 10.64 10.76 10.6 10.65 +0.19% 57,115 60,921,052
2025-03-11 10.55 10.63 10.41 10.63 -0.19% 46,901 49,406,621
2025-03-10 10.56 10.66 10.53 10.65 +0.95% 40,717 43,116,685
2025-03-07 10.65 10.7 10.49 10.55 -1.4% 56,139 59,514,006
2025-03-06 10.77 10.83 10.64 10.7 -0.09% 62,860 67,357,516
2025-03-05 10.74 10.81 10.56 10.71 -0.28% 67,817 72,514,724
2025-03-04 10.6 10.76 10.52 10.74 +0.85% 60,623 64,805,247
2025-03-03 10.48 10.8 10.4 10.65 +1.43% 96,653 103,088,942
2025-02-28 10.52 10.69 10.41 10.5 -0.76% 72,206 76,369,060
2025-02-27 10.44 10.87 10.29 10.58 +1.63% 85,398 90,225,553
2025-02-26 10.31 10.41 10.29 10.41 +1.26% 37,105 38,425,760
2025-02-25 10.4 10.4 10.23 10.28 -1.25% 35,317 36,448,250
2025-02-24 10.26 10.44 10.18 10.41 +1.36% 50,308 52,044,927
2025-02-21 10.32 10.39 10.14 10.27 -0.77% 40,714 41,713,363
2025-02-20 10.25 10.41 10.24 10.35 +0.88% 42,435 43,881,612
2025-02-19 10.18 10.3 10.12 10.26 +0.39% 44,580 45,536,110
2025-02-18 10.63 10.63 10.1 10.22 -3.22% 65,134 67,396,549
2025-02-17 10.61 10.72 10.54 10.56 -0.56% 43,136 45,801,249
2025-02-14 10.62 10.72 10.54 10.62 -0.38% 37,150 39,525,985
2025-02-13 10.89 10.94 10.59 10.66 -1.93% 59,137 63,389,270
2025-02-12 10.86 10.91 10.75 10.87 +0.09% 44,266 48,020,165
2025-02-11 10.85 10.89 10.62 10.86 0% 51,186 55,107,248
2025-02-10 10.88 11 10.8 10.86 +0.74% 54,845 59,796,247
2025-02-07 10.71 11.06 10.66 10.78 +0.75% 72,677 78,826,578
2025-02-06 10.57 10.71 10.5 10.7 +1.13% 39,497 42,040,110
2025-02-05 11 11.08 10.5 10.58 -2.76% 58,632 62,465,203
2025-01-27 11.1 11.17 10.88 10.88 -0.82% 59,373 65,430,609
2025-01-24 10.77 11.08 10.6 10.97 +1.57% 71,959 78,390,614
2025-01-23 10.85 11.03 10.76 10.8 +0.09% 60,319 65,755,831
2025-01-22 11.1 11.15 10.65 10.79 -3.23% 80,430 87,376,893
2025-01-21 11.07 11.15 10.92 11.15 +1.55% 75,725 83,647,158
2025-01-20 11.11 11.22 10.89 10.98 +0.55% 52,219 57,616,993
2025-01-17 11 11 10.75 10.92 -1% 49,331 53,678,017
2025-01-16 11.05 11.35 10.89 11.03 -0.81% 75,463 83,816,030
2025-01-15 11.08 11.24 11.01 11.12 -0.18% 63,998 71,215,177
2025-01-14 10.75 11.14 10.66 11.14 +4.4% 85,628 93,787,381
2025-01-13 10.82 11.08 10.57 10.67 -3.96% 84,902 91,779,223
2025-01-10 11.06 11.74 11.01 11.11 -0.8% 132,517 150,631,388
2025-01-09 11.25 11.4 11.02 11.2 -0.62% 144,461 162,918,213
2025-01-08 10.85 11.38 10.76 11.27 +2.08% 109,455 121,590,756
2025-01-07 11 11.06 10.63 11.04 +1.85% 77,786 84,776,696
2025-01-06 10.6 10.89 10.09 10.84 +1.78% 83,386 88,685,156
2025-01-03 11 11.2 10.5 10.65 -3.71% 97,441 105,536,166
2025-01-02 11.16 11.35 10.92 11.06 -2.04% 88,932 98,756,030
2024-12-31 11.41 11.56 11.18 11.29 -1.57% 118,260 134,095,456
2024-12-30 10.6 11.63 10.4 11.47 +8.21% 254,206 285,991,450
2024-12-27 10.32 10.74 10.3 10.6 +2.32% 53,892 56,917,518
2024-12-26 10.16 10.6 10.12 10.36 +1.77% 41,511 43,180,461
2024-12-25 10.46 10.49 10.14 10.18 -2.21% 43,353 44,450,944
2024-12-24 10.29 10.5 10.2 10.41 +1.86% 47,521 49,260,194
2024-12-23 10.61 10.67 10.19 10.22 -3.86% 61,761 64,394,401
2024-12-20 10.57 10.8 10.49 10.63 +1.24% 47,865 50,895,809
2024-12-19 10.22 10.63 10.22 10.5 +1.74% 55,288 57,897,835
2024-12-18 10.25 10.39 10.06 10.32 +1.28% 44,043 45,265,447
2024-12-17 10.6 10.64 10.1 10.19 -3.41% 55,987 57,949,138
2024-12-16 10.6 10.77 10.48 10.55 -0.57% 51,279 54,416,390
2024-12-13 10.9 10.96 10.58 10.61 -3.37% 97,577 104,219,314
2024-12-12 10.46 10.98 10.46 10.98 +5.58% 138,120 148,811,441
2024-12-11 10.31 10.41 10.28 10.4 +1.17% 35,008 36,286,167
2024-12-10 10.55 10.63 10.26 10.28 0% 64,549 67,213,759
2024-12-09 10.31 10.36 10.12 10.28 -0.68% 52,704 53,984,325
2024-12-06 10.28 10.37 10.18 10.35 +0.68% 33,637 34,655,895
2024-12-05 10.24 10.33 10.13 10.28 -0.1% 38,067 38,967,329
2024-12-04 10.41 10.5 10.22 10.29 -1.15% 53,977 56,043,854
2024-12-03 10.4 10.45 10.26 10.41 +0.68% 47,738 49,536,889
2024-12-02 10.11 10.45 10.1 10.34 +2.38% 56,201 57,955,776
2024-11-29 9.95 10.18 9.95 10.1 +1.2% 45,757 46,278,021
2024-11-28 9.9 10.11 9.9 9.98 +0.81% 41,259 41,255,520
2024-11-27 9.74 9.91 9.49 9.9 +1.64% 35,830 34,698,993
2024-11-26 9.81 9.89 9.7 9.74 -0.71% 19,687 19,307,012
2024-11-25 9.74 9.83 9.62 9.81 +1.87% 24,704 24,083,600
2024-11-22 10 10.09 9.63 9.63 -4.27% 40,842 40,367,852
2024-11-21 10 10.2 9.95 10.06 +0.2% 42,638 42,896,456
2024-11-20 9.83 10.08 9.83 10.04 +1.21% 27,912 27,859,772
2024-11-19 9.83 9.92 9.68 9.92 +1.85% 30,511 29,925,946
2024-11-18 10.03 10.14 9.7 9.74 -2.79% 49,019 48,269,827
2024-11-15 10.09 10.3 10.01 10.02 -0.3% 42,182 42,718,997
2024-11-14 10.41 10.43 10.05 10.05 -3.27% 54,716 56,035,731
2024-11-13 10.38 10.49 10.21 10.39 0% 54,477 56,249,059
2024-11-12 10.29 10.68 10.29 10.39 +1.37% 104,797 109,459,451
2024-11-11 10.16 10.26 10.02 10.25 +0.49% 61,729 62,772,939
2024-11-08 10.36 10.36 10.15 10.2 -0.97% 53,186 54,481,362
2024-11-07 10.12 10.3 10.02 10.3 +1.98% 73,929 75,641,087
2024-11-06 10.08 10.24 10 10.1 +0.3% 45,852 46,349,513
2024-11-05 9.9 10.12 9.84 10.07 +1.72% 51,328 51,337,768
2024-11-04 9.81 9.92 9.76 9.9 +0.92% 17,923 17,665,520
2024-11-01 10 10.1 9.77 9.81 -2.39% 60,669 60,169,230
2024-10-31 10.01 10.1 9.93 10.05 +0.3% 39,701 39,754,499
2024-10-30 10.22 10.33 9.9 10.02 -2.43% 62,077 62,443,702
2024-10-29 10.32 10.42 10.21 10.27 -0.68% 49,532 50,993,560
2024-10-28 10.14 10.35 10.14 10.34 +1.97% 48,430 49,771,323
2024-10-25 9.96 10.19 9.9 10.14 +1.6% 52,219 52,774,603
2024-10-24 9.9 10.08 9.9 9.98 -0.2% 32,228 32,212,849
2024-10-23 10 10.25 9.97 10 0% 53,507 53,914,441
2024-10-22 9.96 10.11 9.83 10 +1.11% 44,792 44,595,070
2024-10-21 9.95 10 9.77 9.89 -1.1% 48,874 48,386,431
2024-10-18 9.74 10.08 9.58 10 +2.35% 63,799 62,992,848
2024-10-17 9.78 10.01 9.75 9.77 +0.41% 34,561 34,167,689
2024-10-16 9.7 9.86 9.65 9.73 -0.21% 27,085 26,423,303
2024-10-15 9.8 10.1 9.73 9.75 -1.22% 43,016 42,559,639
2024-10-14 9.59 9.93 9.49 9.87 +3.03% 47,427 46,076,553
2024-10-11 9.93 10 9.41 9.58 -3.43% 64,004 62,301,290
2024-10-10 9.85 10.13 9.77 9.92 +3.23% 79,058 78,724,241
2024-10-09 10.8 10.8 9.61 9.61 -14.5% 130,531 132,101,863
2024-10-08 12.2 12.3 10.3 11.24 +6.24% 233,897 261,639,064
2024-09-30 9.5 10.8 9.41 10.58 +12.91% 179,718 180,811,598
2024-09-27 9.12 9.64 9.11 9.37 +3.08% 97,266 90,838,532
2024-09-26 8.95 9.16 8.89 9.09 +1.56% 61,642 55,458,508
2024-09-25 9.09 9.22 8.92 8.95 -0.44% 94,138 85,031,828
2024-09-24 8.79 9.15 8.69 8.99 +2.51% 121,718 108,595,321
2024-09-23 8.17 8.83 8.13 8.77 +7.61% 108,675 93,859,413
2024-09-20 8.27 8.28 8.1 8.15 -1.45% 15,470 12,635,147
2024-09-19 8.16 8.33 8.09 8.27 +2.1% 24,353 20,064,148
2024-09-18 8.06 8.18 7.9 8.1 +0.37% 24,292 19,537,475
2024-09-13 8.15 8.21 8.07 8.07 -0.98% 17,757 14,433,317
2024-09-12 8.27 8.36 8.11 8.15 -1.57% 21,080 17,335,710
2024-09-11 8.28 8.37 8.22 8.28 0% 17,106 14,216,251
2024-09-10 8.28 8.3 8.16 8.28 +0.49% 17,221 14,184,408
2024-09-09 8.25 8.34 8.19 8.24 -0.36% 14,940 12,322,319
2024-09-06 8.4 8.45 8.27 8.27 -1.55% 24,013 20,082,906
2024-09-05 8.37 8.41 8.33 8.4 +0.36% 20,595 17,252,029
2024-09-04 8.23 8.44 8.22 8.37 +0.72% 28,228 23,626,922
2024-09-03 8.33 8.42 8.24 8.31 -0.72% 29,653 24,669,462
2024-09-02 8.38 8.43 8.32 8.37 -0.36% 29,562 24,767,938
2024-08-30 8.32 8.49 8.28 8.4 +0.72% 41,097 34,502,325
2024-08-29 8.02 8.4 7.94 8.34 +3.73% 35,547 29,190,656
2024-08-28 7.86 8.04 7.82 8.04 +1.64% 19,226 15,334,848
2024-08-27 7.99 8.04 7.89 7.91 -1.25% 21,763 17,290,852
2024-08-26 7.9 8.08 7.89 8.01 +0.75% 23,901 19,125,231
2024-08-23 8 8.1 7.93 7.95 -1.36% 29,058 23,218,335
2024-08-22 8.11 8.19 8.03 8.06 -0.74% 18,698 15,161,460
2024-08-21 8.04 8.17 8 8.12 +0.87% 16,384 13,293,965
2024-08-20 8.29 8.29 8.02 8.05 -2.42% 19,080 15,459,577
2024-08-19 8.32 8.36 8.22 8.25 -0.84% 20,167 16,696,699
2024-08-16 8.34 8.4 8.3 8.32 -0.12% 17,785 14,831,773
2024-08-15 8.32 8.38 8.22 8.33 +0.36% 21,329 17,732,409
2024-08-14 8.39 8.44 8.29 8.3 -1.07% 19,035 15,928,162
2024-08-13 8.4 8.49 8.3 8.39 +0.48% 23,653 19,750,653
2024-08-12 8.3 8.43 8.23 8.35 0% 27,034 22,537,551
2024-08-09 8.36 8.46 8.33 8.35 0% 21,538 18,074,472
2024-08-08 8.27 8.43 8.27 8.35 +0.48% 30,098 25,126,332
2024-08-07 8.32 8.37 8.23 8.31 -0.12% 17,280 14,379,801
2024-08-06 8.22 8.32 8.15 8.32 +2.34% 29,613 24,471,962
2024-08-05 8.26 8.4 8.13 8.13 -1.81% 34,030 28,154,213
2024-08-02 8.29 8.48 8.25 8.28 -0.96% 32,163 26,945,772
2024-08-01 8.4 8.45 8.3 8.36 +0.12% 26,382 22,079,733
2024-07-31 8.11 8.38 8.03 8.35 +3.34% 35,828 29,569,892
2024-07-30 8.01 8.1 7.95 8.08 +0.87% 20,488 16,473,996
2024-07-29 8.11 8.15 8.01 8.01 -0.99% 22,541 18,168,576
2024-07-26 7.95 8.15 7.92 8.09 +1.63% 28,209 22,784,748
2024-07-25 7.79 8.09 7.79 7.96 +1.27% 30,735 24,451,798
2024-07-24 8.13 8.13 7.84 7.86 -3.08% 48,262 38,278,655
2024-07-23 8.25 8.32 8.11 8.11 -2.29% 35,160 28,878,862
2024-07-22 8.28 8.33 8.2 8.3 +0.36% 29,116 24,096,779
2024-07-19 8.35 8.35 8.19 8.27 +0.12% 26,054 21,553,688
2024-07-18 8.36 8.36 8.1 8.26 -0.48% 32,777 26,907,749
2024-07-17 8.44 8.46 8.3 8.3 -1.66% 31,339 26,173,573
2024-07-16 8.47 8.51 8.36 8.44 -0.35% 28,701 24,178,600
2024-07-15 8.58 8.61 8.35 8.47 -1.97% 48,865 41,287,456
2024-07-12 8.56 8.67 8.52 8.64 +0.58% 45,770 39,363,554
2024-07-11 8.52 8.61 8.45 8.59 +2.51% 44,500 38,075,493
2024-07-10 8.5 8.55 8.37 8.38 -2.1% 33,673 28,442,829
2024-07-09 8.41 8.6 8.2 8.56 +1.78% 52,732 44,377,880
2024-07-08 8.65 8.67 8.38 8.41 -2.77% 43,282 36,707,711
2024-07-05 8.56 8.68 8.5 8.65 +0.93% 32,621 28,060,842
2024-07-04 8.82 8.92 8.55 8.57 -2.94% 47,409 41,246,665
2024-07-03 9 9.03 8.81 8.83 -1.89% 46,933 41,711,133
2024-07-02 9.06 9.14 8.98 9 -0.77% 42,360 38,338,762
2024-07-01 8.98 9.17 8.94 9.07 +1.45% 51,896 47,055,951
2024-06-28 8.81 9.02 8.81 8.94 +0.68% 35,376 31,672,589
2024-06-27 9.02 9.1 8.87 8.88 -2.31% 40,132 35,965,524
2024-06-26 8.93 9.1 8.92 9.09 +1.91% 44,790 40,379,929
2024-06-25 8.73 9.05 8.73 8.92 +2.18% 64,886 57,771,398
2024-06-24 9.05 9.08 8.71 8.73 -3.85% 71,814 63,603,954
2024-06-21 9 9.16 8.93 9.08 +0.89% 58,838 53,282,517
2024-06-20 9.32 9.32 8.99 9 -3.12% 101,086 91,771,751
2024-06-19 9.41 9.44 9.26 9.29 -1.28% 80,578 75,255,471
2024-06-18 9.41 9.47 9.32 9.41 -1.98% 93,882 88,152,123
2024-06-17 9.42 9.87 9.35 9.6 +1.05% 141,414 136,428,890
2024-06-14 9.52 9.72 9.45 9.5 -1.35% 139,695 133,278,734
2024-06-13 9.69 9.9 9.52 9.63 -6.69% 281,026 272,449,024
2024-06-12 12.51 12.9 10.28 10.32 -15.82% 465,574 518,920,991
2024-06-11 11.21 12.29 11.21 12.26 +12.07% 197,026 235,686,532
2024-06-07 11.31 11.44 10.75 10.94 -3.78% 99,421 109,053,316
2024-06-06 10.6 11.64 10.56 11.37 +8.08% 123,009 137,035,868
2024-06-05 10.99 11.04 10.5 10.52 -4.71% 39,855 42,924,752
2024-06-04 11.18 11.27 10.85 11.04 -1.34% 42,478 46,663,719
2024-06-03 11.4 11.45 11.01 11.19 -1.76% 36,233 40,555,285
2024-05-31 11.34 11.44 11.3 11.39 +0.53% 20,220 23,002,782
2024-05-30 11.33 11.44 11.23 11.33 0% 18,635 21,107,085
2024-05-29 11.32 11.63 11.27 11.33 -1.48% 29,874 34,090,285
2024-05-28 11.59 11.72 11.4 11.5 -1.88% 28,807 33,161,638
2024-05-27 11.7 12.12 11.58 11.72 +1.12% 37,915 44,433,132
2024-05-24 11.52 11.8 11.5 11.59 +0.61% 40,421 47,042,565
2024-05-23 11.87 11.87 11.42 11.52 -3.44% 39,815 46,166,202
2024-05-22 11.61 12 11.5 11.93 +2.4% 75,558 89,048,659
2024-05-21 11.86 11.95 11.61 11.65 -2.67% 32,049 37,651,927
2024-05-20 11.8 11.99 11.65 11.97 +0.93% 44,316 52,626,912
2024-05-17 11.99 12.05 11.75 11.86 -1.17% 32,364 38,360,769
2024-05-16 12.08 12.19 11.67 12 -0.91% 68,641 81,921,211
2024-05-15 12.47 12.48 12.11 12.11 -1.86% 20,797 25,588,440
2024-05-14 12.13 12.43 12.13 12.34 +1.65% 49,092 60,366,529
2024-05-13 12.35 12.58 12.11 12.14 -2.49% 39,839 48,709,039
2024-05-10 12.51 12.6 12.3 12.45 0% 54,326 67,626,724
2024-05-09 12.2 12.63 12.2 12.45 +1.63% 43,539 54,319,751
2024-05-08 12.65 12.66 12.2 12.25 -2.85% 51,390 63,479,850
2024-05-07 12.77 12.89 12.54 12.61 -0.47% 26,630 33,740,286
2024-05-06 12.64 12.69 12.4 12.67 +1.36% 29,666 37,296,158
2024-04-30 12.39 12.58 12.2 12.5 +0.89% 26,045 32,452,051
2024-04-29 12.34 12.52 12.23 12.39 +0.24% 26,142 32,507,857
2024-04-26 12.27 12.46 12.15 12.36 +1.39% 24,614 30,287,670
2024-04-25 12.05 12.39 12.03 12.19 -0.97% 28,824 35,328,985
2024-04-24 12.12 12.49 12.12 12.31 +0.08% 39,331 48,465,433
2024-04-23 13 13 12.21 12.3 -3% 49,477 61,572,221
2024-04-22 12.48 12.73 12.41 12.68 +1.44% 32,217 40,596,974
2024-04-19 12.51 12.84 12.4 12.5 0% 45,172 56,929,086
2024-04-18 12.3 12.6 12.2 12.5 +1.13% 49,817 62,265,270
2024-04-17 11.94 12.4 11.94 12.36 +4.39% 49,392 60,567,921
2024-04-16 12.35 12.5 11.36 11.84 -4.13% 71,411 84,064,511
2024-04-15 12.4 12.64 12 12.35 -1.12% 44,829 55,390,883
2024-04-12 12.55 12.79 12.44 12.49 -0.64% 28,407 35,762,733
2024-04-11 12.6 12.83 12.49 12.57 -1.18% 48,490 61,179,436
2024-04-10 12.84 13.14 12.55 12.72 -1.4% 60,822 77,867,432
2024-04-09 12.32 13.13 12.32 12.9 +4.79% 107,007 136,711,062
2024-04-08 12.59 12.66 12.26 12.31 -1.52% 76,441 95,137,030
2024-04-03 12.29 12.85 12.24 12.5 +1.71% 99,741 124,748,949
2024-04-02 11.75 12.34 11.7 12.29 +4.06% 128,555 155,626,023
2024-04-01 11.18 11.92 11.18 11.81 +6.01% 82,109 95,824,597
2024-03-29 10.96 11.19 10.87 11.14 +2.01% 43,653 48,205,927
2024-03-28 10.7 11.05 10.56 10.92 +2.06% 23,965 26,194,968
2024-03-27 10.75 11 10.65 10.7 +0.66% 25,329 27,358,540
2024-03-26 10.91 10.91 10.46 10.63 -1.57% 21,339 22,746,810
2024-03-25 10.92 11.1 10.8 10.8 -0.83% 33,312 36,486,082
2024-03-22 11.08 11.15 10.76 10.89 -1.09% 37,090 40,627,112
2024-03-21 11.07 11.15 11 11.01 -0.45% 23,045 25,493,826
2024-03-20 10.78 11.1 10.78 11.06 +2.12% 31,631 34,785,057
2024-03-19 10.81 10.98 10.77 10.83 +0.19% 20,151 21,905,075
2024-03-18 10.75 10.93 10.63 10.81 +1.03% 32,696 35,241,266
2024-03-15 10.68 10.78 10.14 10.7 +0.09% 57,226 60,387,912
2024-03-14 10.45 10.75 10.43 10.69 +1.81% 36,562 38,755,971
2024-03-13 10.14 10.58 10.07 10.5 +3.45% 48,084 49,785,880
2024-03-12 10.11 10.26 10.08 10.15 -0.2% 22,880 23,202,078
2024-03-11 10.1 10.22 9.95 10.17 +1.8% 21,360 21,532,599
2024-03-08 10.02 10.02 9.89 9.99 +0.1% 25,459 25,381,663
2024-03-07 9.9 10.05 9.82 9.98 +0.2% 45,564 45,441,110
2024-03-06 9.46 10.1 9.46 9.96 +4.4% 60,417 59,365,674
2024-03-05 9.64 9.7 9.38 9.54 -1.24% 23,200 22,052,424
2024-03-04 9.7 9.8 9.37 9.66 -1.13% 28,571 27,278,397
2024-03-01 9.71 10.02 9.68 9.77 +0.93% 38,307 37,686,871
2024-02-29 9.27 9.98 9.25 9.68 +3.2% 42,849 41,211,452
2024-02-28 10 10.06 9.32 9.38 -6.2% 46,540 45,226,770
2024-02-27 9.73 10.1 9.72 10 +1.52% 37,748 37,489,618
2024-02-26 9.63 10.06 9.59 9.85 +2.07% 28,858 28,263,158
2024-02-23 9.56 9.68 9.46 9.65 +0.94% 21,037 20,130,968
2024-02-22 9.36 9.56 9.36 9.56 +1.38% 17,184 16,315,544
2024-02-21 9.39 9.64 9.26 9.43 +0.11% 21,253 20,161,037
2024-02-20 9.33 9.47 9.2 9.42 0% 26,417 24,812,854
2024-02-19 9.5 9.75 9.25 9.42 -0.32% 32,307 30,660,358
2024-02-08 8.49 9.45 8.36 9.45 +11.31% 51,591 46,530,877
2024-02-07 8.48 8.7 8.23 8.49 0% 33,579 28,522,393
2024-02-06 8.28 8.72 7.91 8.49 +1.19% 48,190 40,034,082
2024-02-05 9.15 9.15 8.09 8.39 -8.71% 45,304 38,546,745
2024-02-02 9.6 9.74 8.87 9.19 -4.47% 40,275 37,162,660
2024-02-01 9.6 9.7 9.16 9.62 +0.21% 37,827 35,755,310
2024-01-31 10.11 10.11 9.5 9.6 -4.86% 41,166 40,206,241
2024-01-30 10.36 10.42 10 10.09 -3.17% 27,982 28,615,670
2024-01-29 10.5 10.53 10.26 10.42 0% 30,780 31,984,360
2024-01-26 10.43 10.57 10.33 10.42 -0.86% 35,762 37,335,060
2024-01-25 10.1 10.67 10.03 10.51 +3.96% 56,944 58,897,838
2024-01-24 10.09 10.29 9.87 10.11 +0.7% 54,256 54,526,898
2024-01-23 10.16 10.16 9.75 10.04 -0.69% 36,476 36,215,871
2024-01-22 10.68 10.68 9.92 10.11 -5.07% 59,387 60,858,582
2024-01-19 10.72 10.97 10.61 10.65 -0.65% 26,558 28,586,986
2024-01-18 10.94 10.94 10.42 10.72 -2.1% 46,991 49,980,358
2024-01-17 11.06 11.17 10.94 10.95 -1.17% 22,384 24,779,579
2024-01-16 11.16 11.2 10.92 11.08 -1.07% 31,884 35,298,635
2024-01-15 11.16 11.26 11.08 11.2 +0.54% 28,892 32,348,533
2024-01-12 11.15 11.25 11.1 11.14 -0.45% 36,467 40,700,357
2024-01-11 11.02 11.46 11.01 11.19 +0.72% 78,749 88,198,616
2024-01-10 11.08 11.16 11 11.11 +0.09% 26,200 29,058,971
2024-01-09 11.06 11.2 11 11.1 +0.54% 39,193 43,486,959
2024-01-08 11.19 11.26 11 11.04 -0.36% 36,948 40,896,418
2024-01-05 11.19 11.26 11.01 11.08 -0.89% 32,320 36,017,863
2024-01-04 11.09 11.24 11.05 11.18 +0.54% 29,435 32,882,192
2024-01-03 11.01 11.15 11.01 11.12 +0.27% 19,195 21,306,185
2024-01-02 10.98 11.15 10.94 11.09 +1% 24,990 27,658,273

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

х╝АчлЛхМ╗чЦЧ 300633

近三个月

ф╕нх╛охЕмхП╕ 688012

近半年

ф╕ЙхПЛхМ╗чЦЧ 688085

2023年全年

хдйх╛╖щТ░ 688252

近三个月

чжПцШХш╜пф╗╢ 688095

2022-2023两年

ф╗Щщ╣дшВбф╗╜ 603733

2023年全年

ц╡╖ф╝жщТвчР┤ 300329

2022-2023两年

щШ│хЕЙф╣│ф╕Ъ 001318

近期数据

хРЙшзЖф╝ахкТ 601929

2023年全年

щХ┐щгЮхЕЙч║д 601869

2024年至今

热门概念板块

5G通信

х╣┐хТМщАЪ (300638)

近三个月
新能源汽车

хоБх╛╖цЧ╢ф╗г (300750)

2023年全年
区块链
AI人工智能
军工

шИкхПСхКихКЫ (600893)

2022-2023两年
储能电池

цМпхНОчзСцКА (000733)

近三个月
医疗器械

чРЖщВжф╗кхЩи (300206)

近半年
云计算

ц╡╖щЗПцХ░цНо (603138)

2023年全年

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