ф╕ЬщгОчзСцКА 600081

数据更新至:

添加到对比分析

11.91 -2.78%

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

11.91
-2.78% -0.34
12.25
开盘价
12.42
最高价
11.8
最低价
99,000
成交量
数据更新至: 2025-03-25

技术指标

12.76
MA5 (5日均线)
12.47
MA10 (10日均线)
12.31
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 12.25 12.42 11.8 11.91 -2.78% 99,000 119,137,749
2025-03-24 12.63 12.86 11.93 12.25 -4.82% 190,182 235,705,100
2025-03-21 13.45 13.53 12.85 12.87 -7.94% 304,288 399,014,679
2025-03-20 12.69 14.08 12.63 13.98 +9.22% 433,413 576,162,931
2025-03-19 12.29 12.93 12.2 12.8 +3.56% 298,350 378,363,062
2025-03-18 12.18 12.38 12.13 12.36 +1.56% 89,406 109,535,905
2025-03-17 12.1 12.22 12.04 12.17 +0.5% 61,423 74,562,702
2025-03-14 11.95 12.12 11.88 12.11 +0.83% 65,511 78,836,633
2025-03-13 12.24 12.24 11.88 12.01 -1.8% 81,125 97,257,206
2025-03-12 12.12 12.34 12.1 12.23 +1.24% 93,994 115,134,658
2025-03-11 11.9 12.15 11.84 12.08 +0.25% 69,300 83,184,249
2025-03-10 12.22 12.29 12 12.05 -0.99% 81,026 98,171,172
2025-03-07 12.08 12.49 11.93 12.17 +0.08% 156,406 190,449,934
2025-03-06 12.2 12.22 12.07 12.16 +0.83% 93,871 114,003,447
2025-03-05 11.98 12.08 11.85 12.06 +0.33% 80,333 96,197,638
2025-03-04 11.85 12.08 11.78 12.02 +0.67% 82,494 98,856,449
2025-03-03 11.89 12.16 11.8 11.94 +0.34% 102,179 122,632,201
2025-02-28 12.47 12.51 11.84 11.9 -4.88% 154,947 187,584,811
2025-02-27 12.56 12.76 12.29 12.51 -0.32% 190,177 238,729,643
2025-02-26 12.25 12.66 12.25 12.55 +2.03% 202,685 253,349,189
2025-02-25 12.13 12.47 12.13 12.3 -0.73% 132,812 163,613,883
2025-02-24 12.27 12.45 12.09 12.39 +0.98% 177,376 218,651,457
2025-02-21 12.17 12.35 12.11 12.27 -0.32% 181,407 221,871,450
2025-02-20 12.26 12.47 12.12 12.31 +0.49% 210,285 258,288,518
2025-02-19 11.7 12.32 11.68 12.25 +2.94% 277,653 335,520,259
2025-02-18 12.62 12.63 11.87 11.9 -6.15% 345,876 420,879,517
2025-02-17 13.2 13.52 12.63 12.68 -7.45% 509,524 654,851,061
2025-02-14 13.57 15.37 13.45 13.7 -1.93% 705,204 1,024,569,898
2025-02-13 12.7 13.97 12.56 13.97 +10% 534,613 706,495,335
2025-02-12 12.76 13 12.2 12.7 -2.91% 552,912 695,401,080
2025-02-11 13.08 13.08 12.7 13.08 +10.01% 543,543 709,819,351
2025-02-10 11.89 11.89 11.89 11.89 +9.99% 46,647 55,463,842
2025-02-07 10.4 11.25 10.29 10.81 +4.95% 171,328 184,427,471
2025-02-06 9.99 10.31 9.96 10.3 +3% 59,430 60,283,659
2025-02-05 9.97 10.09 9.95 10 +0.3% 32,486 32,501,087
2025-01-27 10.18 10.24 9.97 9.97 -1.87% 41,465 41,808,043
2025-01-24 10.06 10.26 10.03 10.16 +0.2% 50,102 50,797,662
2025-01-23 10.14 10.66 10.12 10.14 +0.8% 82,469 84,908,109
2025-01-22 10.19 10.28 9.99 10.06 -2.14% 48,248 48,757,364
2025-01-21 10.06 10.4 9.9 10.28 +2.29% 56,761 57,493,086
2025-01-20 9.8 10.12 9.8 10.05 +0.6% 31,067 31,153,590
2025-01-17 10 10.15 9.86 9.99 -0.1% 31,568 31,564,715
2025-01-16 9.91 10.08 9.89 10 +0.91% 30,422 30,433,061
2025-01-15 10.05 10.05 9.87 9.91 -1.1% 33,908 33,660,887
2025-01-14 9.59 10.02 9.55 10.02 +4.48% 53,674 53,094,488
2025-01-13 9.5 9.7 9.4 9.59 -0.21% 25,415 24,272,277
2025-01-10 9.8 10 9.61 9.61 -2.04% 40,880 40,196,318
2025-01-09 9.74 9.87 9.71 9.81 +0.31% 27,079 26,562,254
2025-01-08 9.74 9.86 9.48 9.78 -0.81% 45,210 43,799,336
2025-01-07 9.69 9.86 9.62 9.86 +2.07% 33,306 32,579,191
2025-01-06 9.6 9.75 9.35 9.66 +0.42% 37,742 36,218,656
2025-01-03 10.05 10.15 9.59 9.62 -4.28% 64,465 63,403,473
2025-01-02 10.17 10.49 9.92 10.05 -1.95% 75,895 77,339,073
2024-12-31 10.65 10.73 10.22 10.25 -3.76% 64,191 66,836,139
2024-12-30 10.7 10.77 10.41 10.65 -1.39% 57,439 60,951,155
2024-12-27 10.81 10.95 10.63 10.8 -1.55% 136,292 146,965,001
2024-12-26 10.25 11.33 10.25 10.97 +6.5% 196,324 216,362,339
2024-12-25 10.43 10.46 10.15 10.3 -1.15% 39,169 40,211,102
2024-12-24 10.4 10.57 10.27 10.42 +0.97% 40,868 42,488,675
2024-12-23 10.8 10.81 10.31 10.32 -4.27% 55,941 58,780,515
2024-12-20 10.9 10.97 10.69 10.78 -1.28% 53,315 57,718,965
2024-12-19 10.98 10.98 10.68 10.92 -1.53% 52,105 56,356,046
2024-12-18 10.98 11.19 10.88 11.09 +2.02% 51,173 56,583,714
2024-12-17 11.17 11.29 10.86 10.87 -3.38% 74,183 81,662,757
2024-12-16 11.38 11.52 11.18 11.25 -1.32% 76,956 87,066,387
2024-12-13 11.49 11.6 11.38 11.4 -1.38% 71,105 81,531,034
2024-12-12 11.48 11.65 11.37 11.56 +0.26% 88,424 101,725,527
2024-12-11 11.43 11.56 11.32 11.53 +0.26% 103,261 118,350,890
2024-12-10 11.66 12.04 11.43 11.5 -1.37% 200,618 234,388,519
2024-12-09 11.29 12.23 11.1 11.66 +3.64% 195,666 227,688,565
2024-12-06 11.29 11.45 11.08 11.25 -1.32% 130,313 146,750,226
2024-12-05 11.18 11.46 11.02 11.4 +2.15% 155,143 174,542,453
2024-12-04 10.98 11.43 10.79 11.16 +2.67% 186,069 207,428,879
2024-12-03 10.81 10.91 10.7 10.87 +0.65% 66,236 71,756,245
2024-12-02 10.56 10.8 10.56 10.8 +1.98% 73,260 78,596,113
2024-11-29 10.52 10.66 10.36 10.59 +0.86% 72,032 75,823,285
2024-11-28 10.33 10.8 10.26 10.5 +1.55% 90,208 94,941,393
2024-11-27 10.33 10.34 9.99 10.34 0% 63,773 64,682,141
2024-11-26 10.4 10.57 10.32 10.34 -1.71% 54,114 56,369,633
2024-11-25 10.35 10.68 10.22 10.52 +1.74% 96,724 101,016,546
2024-11-22 10.91 10.91 10.33 10.34 -5.22% 85,058 90,284,842
2024-11-21 10.96 11.05 10.76 10.91 -0.55% 86,416 94,030,300
2024-11-20 10.8 11.1 10.66 10.97 +1.67% 118,247 128,716,185
2024-11-19 10.73 10.81 10.36 10.79 +0.56% 98,746 105,086,735
2024-11-18 10.7 11.02 10.54 10.73 +1.13% 110,434 118,519,157
2024-11-15 10.74 11.21 10.54 10.61 -2.84% 140,010 151,331,585
2024-11-14 11.77 11.8 10.86 10.92 -8.24% 227,250 253,187,204
2024-11-13 12.45 12.9 11.77 11.9 -5.71% 343,869 423,029,398
2024-11-12 11.3 12.62 11.29 12.62 +10.03% 329,163 389,555,111
2024-11-11 12 12 11.37 11.47 +4.94% 299,013 348,594,032
2024-11-08 10.66 11.25 10.56 10.93 +2.92% 222,089 241,479,777
2024-11-07 10.36 10.64 10.32 10.62 -0.65% 195,043 204,484,334
2024-11-06 10.24 11.24 10.13 10.69 +4.6% 285,784 310,091,118
2024-11-05 10.07 10.24 10 10.22 +1.49% 77,754 79,073,949
2024-11-04 9.66 10.15 9.66 10.07 +3.28% 52,853 52,952,885
2024-11-01 10.08 10.1 9.65 9.75 -3.27% 63,562 62,423,135
2024-10-31 9.93 10.12 9.89 10.08 +0.9% 61,991 62,181,240
2024-10-30 9.87 10.14 9.87 9.99 -0.3% 44,927 45,007,680
2024-10-29 10.26 10.3 9.98 10.02 -2.34% 73,333 74,101,866
2024-10-28 9.96 10.26 9.89 10.26 +3.85% 82,301 83,262,403
2024-10-25 9.82 9.91 9.72 9.88 +0.82% 60,320 59,347,222
2024-10-24 9.83 9.92 9.63 9.8 0% 55,281 53,865,376
2024-10-23 9.75 9.94 9.57 9.8 +1.45% 73,031 71,614,913
2024-10-22 9.41 9.73 9.41 9.66 +2.33% 76,341 73,440,719
2024-10-21 9.44 9.52 9.36 9.44 -0.11% 75,321 71,166,723
2024-10-18 9.22 9.54 9.22 9.45 +1.72% 68,157 64,237,275
2024-10-17 9.42 9.54 9.22 9.29 -1.28% 57,896 54,248,543
2024-10-16 9.39 9.52 9.33 9.41 -1.05% 50,712 47,751,546
2024-10-15 9.65 9.72 9.51 9.51 -1.45% 56,598 54,400,356
2024-10-14 9.7 9.73 9.51 9.65 +0.52% 59,356 57,105,154
2024-10-11 9.71 9.85 9.52 9.6 -1.23% 78,881 76,351,710
2024-10-10 9.57 9.95 9.52 9.72 +1.67% 84,536 82,436,535
2024-10-09 10.39 10.39 9.55 9.56 -9.38% 119,587 118,632,615
2024-10-08 11.22 11.22 10.02 10.55 +3.23% 216,195 229,872,786
2024-09-30 9.8 10.35 9.57 10.22 +7.35% 198,868 198,824,622
2024-09-27 9.42 9.62 9.25 9.52 +2.48% 115,124 108,958,398
2024-09-26 9.18 9.3 9.13 9.29 -0.11% 102,810 94,905,123
2024-09-25 9.15 9.36 9.04 9.3 +0.54% 160,873 148,575,537
2024-09-24 8.94 9.55 8.82 9.25 +1.76% 208,757 191,125,335
2024-09-23 8.25 9.09 8.22 9.09 +10.05% 113,630 101,268,129
2024-09-20 8.26 8.32 8.2 8.26 0% 14,004 11,576,400
2024-09-19 8 8.27 7.97 8.26 +3.64% 24,703 20,186,274
2024-09-18 8 8.03 7.88 7.97 -0.38% 18,552 14,758,351
2024-09-13 8.1 8.15 7.99 8 -1.23% 17,712 14,241,535
2024-09-12 8.14 8.24 8.09 8.1 -0.49% 12,501 10,196,247
2024-09-11 8.24 8.28 8.12 8.14 -1.57% 13,037 10,695,439
2024-09-10 8.3 8.32 8.14 8.27 -0.12% 14,346 11,792,788
2024-09-09 8.24 8.33 8.11 8.28 +0.12% 18,854 15,548,680
2024-09-06 8.34 8.42 8.25 8.27 -0.72% 16,862 14,051,795
2024-09-05 8.33 8.38 8.29 8.33 +0.12% 16,609 13,845,373
2024-09-04 8.26 8.37 8.23 8.32 +0.48% 18,284 15,187,259
2024-09-03 8.16 8.3 8.16 8.28 +1.35% 13,998 11,558,456
2024-09-02 8.29 8.34 8.17 8.17 -1.57% 20,523 16,971,125
2024-08-30 8.12 8.38 8.1 8.3 +1.97% 25,149 20,857,814
2024-08-29 8.08 8.19 7.97 8.14 +0.62% 22,315 18,030,030
2024-08-28 8.08 8.16 8.03 8.09 +0.12% 11,030 8,935,006
2024-08-27 8.23 8.24 8.07 8.08 -1.82% 12,647 10,270,636
2024-08-26 8.12 8.27 8.09 8.23 +1.23% 13,097 10,749,333
2024-08-23 8.12 8.14 8.02 8.13 -0.73% 15,703 12,696,268
2024-08-22 8.36 8.39 8.18 8.19 -2.03% 14,455 11,928,641
2024-08-21 8.34 8.41 8.27 8.36 +0.12% 13,594 11,353,954
2024-08-20 8.56 8.58 8.31 8.35 -2.68% 24,249 20,377,194
2024-08-19 8.69 8.7 8.56 8.58 -1.27% 18,619 16,051,982
2024-08-16 8.68 8.88 8.66 8.69 +0.12% 22,826 19,925,505
2024-08-15 8.5 8.7 8.4 8.68 +2.12% 32,545 27,984,036
2024-08-14 8.54 8.61 8.48 8.5 -0.23% 18,565 15,847,786
2024-08-13 8.43 8.55 8.42 8.52 +0.59% 13,921 11,816,435
2024-08-12 8.61 8.64 8.44 8.47 -1.17% 19,353 16,416,844
2024-08-09 8.64 8.74 8.56 8.57 -0.81% 20,671 17,854,134
2024-08-08 8.77 8.82 8.56 8.64 -2.37% 28,639 24,837,071
2024-08-07 8.77 8.94 8.77 8.85 +0.45% 23,712 21,010,551
2024-08-06 8.8 8.92 8.72 8.81 +0.23% 26,812 23,523,175
2024-08-05 9.05 9.11 8.76 8.79 -2.98% 37,865 33,821,655
2024-08-02 9.12 9.29 9.05 9.06 -1.09% 37,351 34,129,434
2024-08-01 9.17 9.26 9.07 9.16 -0.11% 45,084 41,330,370
2024-07-31 8.8 9.18 8.8 9.17 +3.03% 64,950 59,128,440
2024-07-30 8.8 8.91 8.75 8.9 0% 38,252 33,771,613
2024-07-29 8.81 9.11 8.73 8.9 +1.71% 67,395 60,214,864
2024-07-26 8.56 8.83 8.56 8.75 +3.06% 35,947 31,368,925
2024-07-25 8.28 8.57 8.19 8.49 +2.17% 30,218 25,419,193
2024-07-24 8.52 8.52 8.29 8.31 -2.46% 34,200 28,624,811
2024-07-23 8.47 8.85 8.46 8.52 +0.71% 52,529 45,515,787
2024-07-22 8.45 8.55 8.43 8.46 +0.24% 21,307 18,060,760
2024-07-19 8.55 8.7 8.4 8.44 -1.86% 33,898 28,920,526
2024-07-18 8.7 8.7 8.49 8.6 -1.38% 23,688 20,327,862
2024-07-17 8.9 8.9 8.7 8.72 -1.91% 21,046 18,447,127
2024-07-16 8.8 8.92 8.76 8.89 +0.68% 20,289 17,995,752
2024-07-15 8.92 9.02 8.77 8.83 -0.9% 28,710 25,533,187
2024-07-12 8.78 8.96 8.76 8.91 +1.6% 28,522 25,245,739
2024-07-11 8.65 8.85 8.64 8.77 +3.54% 36,668 32,120,476
2024-07-10 8.43 8.63 8.43 8.47 +0.36% 28,383 24,202,322
2024-07-09 8.2 8.48 8.05 8.44 +3.3% 29,949 24,856,568
2024-07-08 8.4 8.4 8.16 8.17 -2.74% 21,346 17,600,218
2024-07-05 8.44 8.48 8.24 8.4 -0.36% 21,939 18,286,776
2024-07-04 8.7 8.76 8.41 8.43 -2.77% 28,047 24,038,964
2024-07-03 8.71 8.82 8.65 8.67 -0.57% 13,719 11,957,821
2024-07-02 8.75 8.83 8.7 8.72 -0.34% 19,002 16,669,156
2024-07-01 8.67 8.79 8.55 8.75 0% 20,965 18,152,358
2024-06-28 8.6 8.83 8.56 8.75 +1.51% 24,779 21,653,277
2024-06-27 8.83 8.88 8.61 8.62 -2.49% 19,853 17,303,744
2024-06-26 8.66 8.84 8.53 8.84 +2.31% 17,384 15,158,374
2024-06-25 8.56 8.77 8.55 8.64 +1.05% 23,434 20,322,575
2024-06-24 8.85 8.94 8.51 8.55 -4.36% 30,633 26,560,983
2024-06-21 9.04 9.04 8.8 8.94 +0.22% 17,972 16,065,989
2024-06-20 9.08 9.08 8.83 8.92 -1.44% 31,026 27,698,416
2024-06-19 9.06 9.11 9.01 9.05 -0.11% 20,900 18,930,948
2024-06-18 8.78 9.08 8.77 9.06 +3.31% 33,517 30,125,253
2024-06-17 8.73 8.94 8.73 8.77 -0.79% 20,093 17,754,074
2024-06-14 8.85 8.85 8.73 8.84 +0.23% 17,067 14,993,290
2024-06-13 8.96 8.99 8.81 8.82 -1.56% 20,078 17,838,624
2024-06-12 8.87 9.04 8.81 8.96 +0.67% 17,271 15,490,873
2024-06-11 8.94 8.94 8.74 8.9 -0.45% 20,242 17,889,907
2024-06-07 8.76 8.95 8.76 8.94 +1.94% 24,713 21,939,468
2024-06-06 9.02 9.15 8.7 8.77 -3.52% 46,982 41,669,925
2024-06-05 9.18 9.22 9.09 9.09 -0.98% 19,176 17,567,259
2024-06-04 9.29 9.29 9.09 9.18 -1.08% 28,207 25,847,549
2024-06-03 9.45 9.51 9.22 9.28 -1.59% 34,041 31,892,948
2024-05-31 9.32 9.47 9.32 9.43 +1.18% 15,917 14,996,013
2024-05-30 9.4 9.41 9.28 9.32 -0.11% 15,803 14,786,016
2024-05-29 9.27 9.42 9.22 9.33 +0.54% 17,985 16,788,531
2024-05-28 9.38 9.4 9.24 9.28 -0.96% 18,799 17,527,784
2024-05-27 9.31 9.37 9.18 9.37 +0.75% 26,169 24,227,326
2024-05-24 9.36 9.48 9.3 9.3 -1.17% 23,823 22,310,383
2024-05-23 9.64 9.66 9.36 9.41 -2.59% 39,511 37,512,367
2024-05-22 9.57 9.72 9.57 9.66 +0.42% 29,492 28,481,929
2024-05-21 9.68 9.7 9.48 9.62 -0.62% 39,356 37,729,189
2024-05-20 9.66 9.74 9.61 9.68 +0.21% 30,377 29,415,555
2024-05-17 9.58 9.66 9.5 9.66 +0.84% 20,707 19,896,754
2024-05-16 9.62 9.69 9.55 9.58 -0.21% 28,463 27,346,435
2024-05-15 9.74 9.74 9.58 9.6 -1.44% 26,961 25,993,796
2024-05-14 9.59 9.8 9.59 9.74 +1.56% 40,141 39,038,406
2024-05-13 9.85 9.85 9.57 9.59 -2.74% 47,565 45,939,240
2024-05-10 10.05 10.09 9.84 9.86 -1.89% 49,803 49,283,672
2024-05-09 9.98 10.16 9.97 10.05 +0.2% 37,005 37,321,996
2024-05-08 10.16 10.44 10 10.03 -2.05% 78,179 79,049,890
2024-05-07 10.3 10.35 10.2 10.24 -1.16% 44,509 45,609,264
2024-05-06 10.23 10.38 10.22 10.36 +2.57% 68,694 70,916,543
2024-04-30 10.27 10.32 10.08 10.1 -1.66% 61,529 62,598,016
2024-04-29 10.12 10.27 10.11 10.27 +1.28% 91,275 93,119,052
2024-04-26 10.01 10.26 9.95 10.14 -0.98% 105,407 106,552,346
2024-04-25 10.12 10.58 10.12 10.24 +0.2% 63,867 65,770,187
2024-04-24 9.99 10.24 9.99 10.22 +1.69% 45,880 46,636,325
2024-04-23 9.96 10.09 9.93 10.05 +0.6% 39,869 39,937,299
2024-04-22 9.81 10.05 9.57 9.99 +1.11% 52,526 52,059,972
2024-04-19 9.8 10.05 9.8 9.88 -1.2% 42,368 42,000,074
2024-04-18 9.9 10.29 9.8 10 +1.11% 59,940 60,157,876
2024-04-17 9.27 9.92 9.19 9.89 +8.92% 69,299 66,887,568
2024-04-16 9.8 9.89 9.07 9.08 -8.28% 73,761 68,765,304
2024-04-15 10.03 10.21 9.7 9.9 -1.79% 66,449 65,956,992
2024-04-12 10.16 10.38 10.07 10.08 -0.98% 38,376 39,171,754
2024-04-11 10.03 10.35 9.91 10.18 +0.99% 45,710 46,621,542
2024-04-10 10.3 10.3 9.91 10.08 -2.33% 50,842 51,128,072
2024-04-09 10.28 10.38 10.22 10.32 -0.29% 44,044 45,318,935
2024-04-08 10.36 10.55 10.31 10.35 -0.77% 55,963 58,267,582
2024-04-03 10.81 10.87 10.39 10.43 -3.6% 66,238 69,636,857
2024-04-02 11.05 11.18 10.76 10.82 -2.26% 78,593 85,771,907
2024-04-01 10.79 11.4 10.78 11.07 +5.43% 120,815 134,082,204
2024-03-29 10.32 10.57 10.3 10.5 +1.25% 57,329 59,824,767
2024-03-28 10.14 10.51 10.05 10.37 +1.87% 113,499 117,390,738
2024-03-27 10.91 10.92 10.18 10.18 -6.18% 100,046 104,663,076
2024-03-26 10.82 11.09 10.7 10.85 -0.37% 70,515 76,677,113
2024-03-25 11.15 11.4 10.83 10.89 -2.33% 100,406 111,646,236
2024-03-22 11.43 11.7 11.15 11.15 -4.37% 138,971 156,811,749
2024-03-21 11.16 12.08 11.16 11.66 +0.6% 293,675 341,516,590
2024-03-20 11.19 11.71 10.9 11.59 +4.41% 300,724 337,721,843
2024-03-19 11.63 12.15 11.01 11.1 -1.77% 373,896 427,789,294
2024-03-18 10.34 11.3 10.33 11.3 +10.03% 228,551 251,688,094
2024-03-15 9.82 10.38 9.73 10.27 +4.26% 139,073 140,550,172
2024-03-14 9.98 10.18 9.75 9.85 -1.4% 72,346 71,739,784
2024-03-13 9.81 10.22 9.78 9.99 +1.83% 99,463 99,589,483
2024-03-12 9.7 9.86 9.67 9.81 +1.13% 75,830 74,166,456
2024-03-11 9.6 9.72 9.48 9.7 +0.41% 83,034 79,821,963
2024-03-08 9.65 9.79 9.47 9.66 0% 75,269 72,533,210
2024-03-07 9.86 10.15 9.63 9.66 -2.42% 123,771 121,043,011
2024-03-06 10.4 10.4 9.66 9.9 -4.9% 215,291 214,092,423
2024-03-05 9.58 10.55 9.25 10.41 +8.55% 180,390 179,965,633
2024-03-04 9.59 9.7 9.38 9.59 -0.1% 57,952 55,291,597
2024-03-01 9.58 9.7 9.43 9.6 +1.16% 47,348 45,200,954
2024-02-29 8.98 9.52 8.9 9.49 +4.63% 73,063 68,193,205
2024-02-28 9.9 10.02 9.01 9.07 -7.73% 108,312 103,745,637
2024-02-27 9.45 9.84 9.37 9.83 +4.8% 89,331 86,575,242
2024-02-26 9.29 9.53 9.2 9.38 +0.75% 83,947 78,941,776
2024-02-23 9 9.4 8.9 9.31 +3.67% 82,264 75,251,109
2024-02-22 8.81 9 8.8 8.98 +0.56% 60,349 53,776,727
2024-02-21 8.76 9.36 8.76 8.93 +2.88% 93,786 85,379,943
2024-02-20 8.69 8.74 8.5 8.68 -0.12% 43,934 37,947,754
2024-02-19 8.31 8.89 8.31 8.69 +5.08% 75,254 65,213,225
2024-02-08 7.56 8.27 7.5 8.27 +9.97% 92,121 73,121,488
2024-02-07 7.75 7.97 7.41 7.52 -1.96% 71,863 55,470,179
2024-02-06 7.45 7.98 6.95 7.67 +2.95% 73,861 54,629,144
2024-02-05 8.18 8.18 7.44 7.45 -9.92% 89,248 68,336,702
2024-02-02 8.84 9.04 7.97 8.27 -6.66% 80,337 67,918,704
2024-02-01 8.85 9.11 8.65 8.86 -0.45% 54,272 48,247,266
2024-01-31 9.35 9.47 8.87 8.9 -5.02% 73,159 66,216,427
2024-01-30 9.6 9.81 9.35 9.37 -3.3% 60,354 57,802,587
2024-01-29 10.38 10.45 9.68 9.69 -6.56% 110,661 109,831,103
2024-01-26 10.58 10.58 10.31 10.37 -2.72% 80,421 83,905,495
2024-01-25 10.07 10.74 9.86 10.66 +5.75% 120,089 124,694,573
2024-01-24 9.82 10.11 9.49 10.08 +2.96% 97,657 95,812,723
2024-01-23 9.85 10.03 9.4 9.79 -3.93% 116,035 113,245,478
2024-01-22 10.74 10.74 9.94 10.19 +2.83% 142,473 147,198,252
2024-01-19 10.09 10.12 9.9 9.91 -1.49% 31,802 31,762,545
2024-01-18 10.12 10.22 9.75 10.06 -1.28% 50,262 49,965,101
2024-01-17 10.47 10.5 10.19 10.19 -2.77% 24,216 25,014,751
2024-01-16 10.48 10.59 10.36 10.48 0% 23,437 24,529,348
2024-01-15 10.5 10.6 10.44 10.48 -0.1% 23,933 25,172,167
2024-01-12 10.59 10.69 10.48 10.49 -0.76% 24,221 25,646,476
2024-01-11 10.39 10.65 10.35 10.57 +2.13% 28,636 30,115,097
2024-01-10 10.5 10.55 10.35 10.35 -1.62% 24,162 25,179,850
2024-01-09 10.44 10.61 10.42 10.52 +0.77% 32,211 33,861,335
2024-01-08 10.68 10.72 10.44 10.44 -2.16% 37,758 39,871,423
2024-01-05 10.97 11.04 10.62 10.67 -3% 53,259 57,527,828
2024-01-04 11.01 11.12 10.96 11 -0.72% 23,288 25,633,251
2024-01-03 11.21 11.21 11.02 11.08 -1.07% 30,846 34,230,431
2024-01-02 11.21 11.37 11.18 11.2 -0.27% 33,241 37,506,574

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

ц│░цЩ╢чзСцКА 603738

近三个月

хЭдцБТщб║ч╗┤ 688283

近三个月

хНОцШачзСцКА 000536

近半年

ф╕нхЕГшВбф╗╜ 300018

近三个月

щЖЛхМЦшВбф╗╜ 603968

2023年全年

х╗║щЬЦхо╢х▒Е 603408

近半年

ц┤ешЖЬчзСцКА 300334

近三个月

STхпМц╢ж 600070

近三个月

щймщТвшВбф╗╜ 600808

2023年全年

цЦ░щЗСш╖п 000510

近半年

热门概念板块

医疗器械

ш┐ИчСЮхМ╗чЦЧ (300760)

近半年
AI人工智能

цБТчФЯчФ╡хнР (600570)

2023年全年
生物医药

цБТчСЮхМ╗шНп (600276)

2022-2023两年
5G通信

х╣┐хТМщАЪ (300638)

近半年
云计算

хоЭф┐бш╜пф╗╢ (600845)

近半年
光伏产业
芯片

хЕих┐ЧчзСцКА (300458)

近期数据
智能制造

чФихПЛч╜Сч╗Ь (600588)

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