ф╕Ьц╣ЦщлШцЦ░ 600133

数据更新至:

添加到对比分析

9.99 +1.01%

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

9.99
+1.01% +0.1
9.91
开盘价
10.05
最高价
9.83
最低价
126,360
成交量
数据更新至: 2025-03-25

技术指标

10.00
MA5 (5日均线)
10.23
MA10 (10日均线)
10.11
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 9.91 10.05 9.83 9.99 +1.01% 126,360 125,504,643
2025-03-24 10 10 9.7 9.89 -1.3% 222,340 218,648,928
2025-03-21 9.96 10.24 9.91 10.02 0% 263,757 265,613,713
2025-03-20 10.1 10.16 9.97 10.02 -0.5% 177,956 178,892,999
2025-03-19 10.21 10.22 10.04 10.07 -1.76% 245,097 247,632,356
2025-03-18 10.4 10.44 10.22 10.25 -0.87% 219,038 225,261,094
2025-03-17 10.48 10.55 10.33 10.34 -1.24% 234,852 243,889,989
2025-03-14 10.41 10.47 10.23 10.47 +0.58% 284,370 295,506,229
2025-03-13 10.7 10.7 10.34 10.41 -3.7% 422,528 442,747,661
2025-03-12 10.68 10.96 10.6 10.81 +1.41% 592,257 641,147,234
2025-03-11 10.35 10.9 10.35 10.66 +1.52% 653,160 695,801,656
2025-03-10 10.5 10.65 10.33 10.5 -0.38% 558,262 583,308,788
2025-03-07 10.61 10.95 10.32 10.54 +1.84% 1,208,952 1,286,594,622
2025-03-06 9.46 10.35 9.44 10.35 +9.99% 658,367 667,081,848
2025-03-05 9.52 9.55 9.29 9.41 -1.05% 217,817 203,957,909
2025-03-04 9.47 9.53 9.42 9.51 +0.11% 151,787 143,774,818
2025-03-03 9.52 9.68 9.45 9.5 -0.84% 177,572 169,987,967
2025-02-28 9.83 9.84 9.53 9.58 -2.74% 246,645 237,919,642
2025-02-27 10 10.08 9.69 9.85 -1.5% 331,072 326,601,512
2025-02-26 9.97 10.02 9.89 10 +0.3% 255,337 254,387,064
2025-02-25 9.91 10.13 9.87 9.97 -0.7% 222,286 222,481,532
2025-02-24 10.22 10.23 9.93 10.04 -2.43% 375,773 378,651,812
2025-02-21 10.34 10.43 10.15 10.29 -0.39% 347,221 357,165,300
2025-02-20 10.3 10.59 10.23 10.33 -0.29% 316,494 329,415,374
2025-02-19 10.2 10.48 10.13 10.36 +1.57% 315,884 326,630,474
2025-02-18 10.7 10.73 10.17 10.2 -6.34% 609,575 637,263,462
2025-02-17 10.51 11.15 10.48 10.89 +4.71% 827,310 896,367,989
2025-02-14 10.22 10.42 10.03 10.4 +3.38% 524,023 537,744,420
2025-02-13 10.05 10.25 9.9 10.06 0% 370,865 372,534,745
2025-02-12 9.63 10.27 9.55 10.06 +5.34% 575,871 575,801,006
2025-02-11 9.73 9.76 9.5 9.55 -1.85% 235,815 225,368,916
2025-02-10 9.67 9.81 9.66 9.73 +0.72% 229,150 222,988,509
2025-02-07 9.51 9.8 9.49 9.66 +1.15% 316,359 305,762,524
2025-02-06 9.45 9.6 9.3 9.55 +1.06% 241,701 228,831,294
2025-02-05 9.55 9.65 9.42 9.45 -0.74% 211,750 201,478,021
2025-01-27 9.41 9.77 9.37 9.52 +0.42% 271,492 259,709,440
2025-01-24 9.04 9.55 8.98 9.48 +4.98% 369,660 344,089,716
2025-01-23 9.12 9.33 9.02 9.03 +0.22% 244,826 224,550,536
2025-01-22 9.02 9.12 8.96 9.01 -0.77% 130,198 117,436,906
2025-01-21 9.2 9.25 9.01 9.08 -0.77% 163,641 148,761,416
2025-01-20 9.01 9.3 8.95 9.15 +2.01% 252,850 231,107,081
2025-01-17 9.15 9.2 8.9 8.97 +0.45% 283,553 256,137,232
2025-01-16 8.87 9.15 8.87 8.93 +0.9% 210,088 188,774,514
2025-01-15 8.9 9 8.82 8.85 -0.56% 179,661 159,685,387
2025-01-14 8.54 8.95 8.54 8.9 +4.22% 262,413 231,310,400
2025-01-13 8.42 8.59 8.32 8.54 +0.23% 182,327 154,763,629
2025-01-10 8.8 8.87 8.5 8.52 -3.29% 188,484 163,750,566
2025-01-09 8.73 8.98 8.73 8.81 -0.23% 181,356 160,604,691
2025-01-08 9.02 9.04 8.61 8.83 -2.21% 307,078 270,538,748
2025-01-07 9.01 9.09 8.87 9.03 +1.01% 181,514 163,276,225
2025-01-06 9 9.17 8.85 8.94 -1.76% 270,810 243,330,984
2025-01-03 9.77 9.79 9.04 9.1 -5.89% 376,977 350,997,992
2025-01-02 9.46 10.2 9.37 9.67 +3.42% 682,161 675,890,921
2024-12-31 9.82 9.84 9.31 9.35 -3.81% 242,464 231,430,646
2024-12-30 9.68 9.79 9.48 9.72 -0.1% 207,294 200,083,873
2024-12-27 9.59 9.85 9.56 9.73 +1.25% 197,707 192,375,011
2024-12-26 9.56 9.72 9.56 9.61 +0.1% 146,441 141,243,448
2024-12-25 9.82 9.83 9.5 9.6 -2.04% 199,662 191,815,478
2024-12-24 9.76 9.86 9.63 9.8 +0.82% 224,946 219,307,512
2024-12-23 9.97 10.02 9.7 9.72 -2.9% 285,384 281,227,655
2024-12-20 10 10.17 9.93 10.01 +0.5% 234,712 235,786,754
2024-12-19 9.85 10.03 9.79 9.96 0% 205,456 203,851,990
2024-12-18 9.96 10.2 9.87 9.96 +0.4% 224,309 225,327,948
2024-12-17 10.11 10.19 9.86 9.92 -2.75% 299,062 298,826,610
2024-12-16 10.43 10.56 10.13 10.2 -3.41% 355,614 365,412,907
2024-12-13 10.5 10.81 10.32 10.56 -0.28% 553,236 586,296,805
2024-12-12 10.5 10.61 10.26 10.59 +0.67% 412,979 429,733,802
2024-12-11 10.6 10.71 10.39 10.52 -0.85% 437,560 461,657,630
2024-12-10 11.1 11.13 10.6 10.61 -1.12% 375,957 406,895,031
2024-12-09 11.03 11.03 10.63 10.73 -2.9% 300,021 323,882,287
2024-12-06 10.98 11.15 10.87 11.05 +0.73% 304,124 335,600,942
2024-12-05 10.72 11.02 10.72 10.97 +1.2% 225,178 246,240,700
2024-12-04 11.13 11.13 10.78 10.84 -2.87% 278,785 304,812,717
2024-12-03 11.1 11.28 10.94 11.16 +0.18% 309,123 343,860,491
2024-12-02 10.8 11.19 10.74 11.14 +3.24% 381,033 419,923,364
2024-11-29 10.65 10.86 10.49 10.79 +1.12% 305,908 327,214,979
2024-11-28 10.75 10.95 10.64 10.67 -0.56% 309,109 334,541,992
2024-11-27 10.61 10.74 10.3 10.73 +0.94% 320,021 335,881,623
2024-11-26 10.69 10.98 10.59 10.63 -0.28% 243,619 261,810,271
2024-11-25 10.9 10.99 10.42 10.66 -2.11% 360,611 383,746,709
2024-11-22 11.2 11.31 10.88 10.89 -2.51% 381,299 425,261,633
2024-11-21 11.29 11.4 11.06 11.17 -3.21% 432,990 484,356,204
2024-11-20 10.9 11.55 10.79 11.54 +5.77% 482,361 544,769,460
2024-11-19 10.69 10.92 10.55 10.91 +2.15% 371,298 398,351,034
2024-11-18 11.32 11.38 10.6 10.68 -5.07% 526,303 572,056,043
2024-11-15 11.81 12.02 11.2 11.25 -6.09% 680,489 788,762,114
2024-11-14 12.25 12.47 11.97 11.98 -1.4% 553,248 677,822,161
2024-11-13 12.01 12.3 11.85 12.15 +0.41% 483,925 583,692,586
2024-11-12 12.55 12.67 11.95 12.1 -3.35% 756,132 926,752,921
2024-11-11 12.7 12.74 12.2 12.52 -3.69% 895,308 1,118,952,907
2024-11-08 14 14 12.41 13 -4.34% 1,722,036 2,248,297,480
2024-11-07 13.01 13.88 12.96 13.59 +2.41% 969,277 1,313,280,130
2024-11-06 13 13.74 12.98 13.27 +2% 1,081,054 1,442,265,766
2024-11-05 13.09 13.18 12.44 13.01 +2.76% 1,272,156 1,637,069,891
2024-11-04 10.99 12.66 10.99 12.66 +9.99% 1,168,680 1,422,532,644
2024-11-01 12.4 12.47 11.51 11.51 -10.01% 1,138,233 1,347,897,306
2024-10-31 13.1 13.63 12.71 12.79 -1.62% 1,446,858 1,889,441,258
2024-10-30 12.29 13.34 11.94 13 +3.83% 1,466,754 1,862,644,578
2024-10-29 13.92 14.27 12.51 12.52 -6.01% 2,131,160 2,838,585,398
2024-10-28 12.11 13.32 11.94 13.32 +9.99% 1,647,905 2,128,490,144
2024-10-25 11.39 12.12 11.2 12.11 +8.71% 1,226,631 1,440,875,311
2024-10-24 10.7 11.81 10.65 11.14 +2.48% 1,266,730 1,426,869,618
2024-10-23 10.15 11.24 10.15 10.87 +6.36% 1,478,146 1,621,180,023
2024-10-22 10.17 10.48 10 10.22 -0.58% 501,604 513,219,999
2024-10-21 9.9 10.39 9.87 10.28 +3.32% 718,837 735,500,217
2024-10-18 9.52 10.06 9.35 9.95 +2.9% 764,083 747,221,495
2024-10-17 10 10.09 9.62 9.67 -2.72% 558,665 549,343,913
2024-10-16 9.43 9.99 9.39 9.94 +3.65% 635,618 625,453,473
2024-10-15 9.51 9.95 9.35 9.59 +0.52% 569,161 552,639,356
2024-10-14 9.09 9.78 8.96 9.54 +6.12% 540,991 505,799,752
2024-10-11 9.22 9.29 8.92 8.99 -3.23% 390,049 354,443,677
2024-10-10 9.69 9.8 9.06 9.29 -2.21% 558,043 526,320,655
2024-10-09 10.21 10.23 9.5 9.5 -10.04% 810,873 790,215,670
2024-10-08 11.02 11.02 9.85 10.56 +5.39% 1,140,299 1,202,987,859
2024-09-30 9.8 10.13 9.28 10.02 +8.44% 1,035,849 1,009,986,774
2024-09-27 9.03 9.28 8.87 9.24 +3.01% 561,572 509,906,708
2024-09-26 8.7 8.98 8.6 8.97 +3.82% 506,023 449,207,084
2024-09-25 8.63 9.04 8.61 8.64 +0.93% 616,139 542,503,371
2024-09-24 8.25 8.68 8.25 8.56 +3.88% 512,392 433,967,954
2024-09-23 8.46 8.49 8.21 8.24 -3.85% 489,331 406,660,611
2024-09-20 8.14 8.9 8.1 8.57 +5.54% 750,803 633,672,367
2024-09-19 8.05 8.24 7.93 8.12 +0.87% 475,584 384,883,231
2024-09-18 7.98 8.16 7.85 8.05 +0.63% 545,782 437,892,398
2024-09-13 7.79 8.39 7.71 8 +2.7% 945,091 759,772,096
2024-09-12 7.16 7.79 7.13 7.79 +10.03% 639,911 484,867,139
2024-09-11 7.2 7.22 7.05 7.08 -2.07% 104,875 74,522,275
2024-09-10 7.16 7.27 7.01 7.23 +0.98% 162,729 116,259,221
2024-09-09 7.11 7.27 7.03 7.16 +0.42% 132,094 94,588,178
2024-09-06 7.26 7.28 7.1 7.13 -1.52% 133,260 95,624,122
2024-09-05 7.28 7.37 7.21 7.24 -0.55% 148,483 107,960,194
2024-09-04 7.27 7.43 7.23 7.28 -0.55% 170,893 125,166,561
2024-09-03 7.23 7.38 7.19 7.32 +1.24% 124,888 91,090,317
2024-09-02 7.59 7.64 7.21 7.23 -4.62% 228,942 168,940,928
2024-08-30 7.27 7.7 7.26 7.58 +4.12% 259,575 196,325,933
2024-08-29 7.11 7.4 6.97 7.28 +3.7% 257,519 187,439,233
2024-08-28 7.09 7.23 7.01 7.02 -1.82% 136,663 97,193,767
2024-08-27 7.34 7.34 7.12 7.15 -2.72% 122,745 88,389,182
2024-08-26 7.24 7.39 7.16 7.35 +1.94% 130,524 95,199,724
2024-08-23 7.11 7.23 7.06 7.21 +1.12% 151,748 108,596,081
2024-08-22 7.23 7.28 7.11 7.13 -1.25% 145,176 104,233,238
2024-08-21 7.26 7.31 7.19 7.22 -0.14% 126,807 91,865,822
2024-08-20 7.43 7.51 7.2 7.23 -3.21% 204,416 148,951,164
2024-08-19 7.44 7.56 7.38 7.47 -0.27% 124,807 93,416,101
2024-08-16 7.61 7.65 7.46 7.49 -1.83% 133,829 100,862,824
2024-08-15 7.53 7.7 7.42 7.63 +1.33% 174,979 132,719,258
2024-08-14 7.69 7.74 7.53 7.53 -1.83% 142,918 108,901,997
2024-08-13 7.65 7.7 7.46 7.67 +0.26% 214,192 162,031,716
2024-08-12 7.95 7.99 7.6 7.65 -3.77% 241,557 187,148,908
2024-08-09 8.06 8.14 7.95 7.95 -1.36% 116,308 93,554,507
2024-08-08 8.04 8.14 7.91 8.06 -0.37% 154,899 124,152,773
2024-08-07 8.1 8.18 8.05 8.09 -0.12% 156,147 126,605,760
2024-08-06 8.07 8.15 7.9 8.1 +2.4% 195,031 156,343,100
2024-08-05 8.2 8.4 7.91 7.91 -5.61% 285,546 232,016,813
2024-08-02 8.22 8.6 8.19 8.38 +0.72% 287,654 241,825,460
2024-08-01 8.32 8.45 8.26 8.32 +0.24% 231,466 193,006,120
2024-07-31 7.9 8.33 7.9 8.3 +4.67% 309,810 254,041,176
2024-07-30 7.95 8.08 7.77 7.93 -0.5% 223,406 176,847,668
2024-07-29 8.14 8.18 7.96 7.97 -2.09% 218,784 175,536,509
2024-07-26 8.07 8.33 8.07 8.14 +0.74% 199,384 163,212,336
2024-07-25 8.11 8.24 7.92 8.08 -2.3% 309,235 249,224,277
2024-07-24 9.28 9.45 8.1 8.27 -7.8% 609,045 535,292,710
2024-07-23 9.34 9.34 8.96 8.97 -3.86% 241,796 219,609,804
2024-07-22 9.49 9.51 9.26 9.33 -2.3% 181,982 170,091,419
2024-07-19 9.26 9.9 9.18 9.55 +2.69% 306,332 293,507,172
2024-07-18 9.52 9.63 9.11 9.3 -3.63% 240,462 224,344,153
2024-07-17 9.89 9.92 9.59 9.65 -2.72% 155,472 151,201,615
2024-07-16 9.97 10.01 9.78 9.92 -0.5% 140,043 138,248,431
2024-07-15 10.2 10.22 9.91 9.97 -2.06% 133,132 133,336,730
2024-07-12 10.26 10.36 10.11 10.18 -1.45% 156,604 160,052,449
2024-07-11 10.38 10.47 10.28 10.33 +1.67% 180,258 186,708,359
2024-07-10 10.2 10.34 10.13 10.16 -0.97% 162,620 166,465,826
2024-07-09 9.69 10.33 9.68 10.26 +5.02% 325,964 328,679,365
2024-07-08 9.93 10.13 9.69 9.77 -0.91% 190,049 188,100,069
2024-07-05 9.65 9.93 9.52 9.86 +1.44% 188,345 183,762,043
2024-07-04 9.99 10.09 9.68 9.72 -2.7% 190,246 186,801,318
2024-07-03 10.09 10.24 9.92 9.99 -1.19% 186,801 187,540,782
2024-07-02 10.09 10.75 10.05 10.11 +2.12% 338,313 350,839,944
2024-07-01 10.28 10.42 9.7 9.9 -5.17% 361,189 360,880,950
2024-06-28 10.05 10.73 10.02 10.44 +3.47% 293,024 305,874,270
2024-06-27 10.36 10.44 10.06 10.09 -3.54% 207,616 212,637,111
2024-06-26 10.01 10.5 9.83 10.46 +3.77% 262,704 268,827,821
2024-06-25 10.48 10.57 10.02 10.08 -2.98% 340,327 347,614,574
2024-06-24 11.05 11.06 10.39 10.39 -6.9% 458,116 486,386,801
2024-06-21 10.88 11.2 10.75 11.16 +2.29% 378,580 419,175,264
2024-06-20 10.55 10.99 10.48 10.91 +3.71% 434,534 469,166,752
2024-06-19 10.62 10.8 10.47 10.52 -0.75% 371,523 395,408,626
2024-06-18 10.8 11.08 10.46 10.6 +5.05% 677,078 724,961,526
2024-06-17 9.82 10.27 9.8 10.09 +1.51% 263,943 266,462,273
2024-06-14 9.92 9.96 9.76 9.94 +0.4% 234,145 231,207,215
2024-06-13 9.74 10.01 9.68 9.9 +1.64% 323,587 318,167,881
2024-06-12 9.22 9.86 9.18 9.74 +5.18% 334,571 321,094,282
2024-06-11 9.4 9.46 9.19 9.26 -3.04% 257,299 239,558,673
2024-06-07 9.14 9.61 9.02 9.55 +6.82% 418,948 390,492,118
2024-06-06 9.36 9.39 8.86 8.94 -3.97% 428,140 385,465,807
2024-06-05 9.42 9.68 9.27 9.31 -1.69% 206,959 195,940,558
2024-06-04 9.56 9.56 9.25 9.47 -1.25% 309,854 291,213,064
2024-06-03 10.06 10.08 9.26 9.59 -4.77% 447,653 430,747,373
2024-05-31 10.16 10.19 10.06 10.07 -0.69% 126,897 128,301,216
2024-05-30 9.88 10.15 9.88 10.14 +1% 152,093 152,978,341
2024-05-29 10.08 10.14 10.01 10.04 -0.4% 117,738 118,619,184
2024-05-28 10.28 10.45 10.07 10.08 -1.27% 203,658 208,890,191
2024-05-27 10.1 10.26 9.93 10.21 +0.49% 195,110 196,343,864
2024-05-24 10.23 10.4 10.15 10.16 -0.49% 160,129 164,344,448
2024-05-23 10.55 10.58 10.19 10.21 -3.95% 226,127 233,011,078
2024-05-22 10.55 10.73 10.51 10.63 +0.09% 136,384 145,269,441
2024-05-21 10.8 10.93 10.57 10.62 -1.94% 189,261 202,626,454
2024-05-20 10.83 10.9 10.67 10.83 -1.1% 232,809 251,111,491
2024-05-17 10.62 10.96 10.56 10.95 +3.2% 224,086 241,061,182
2024-05-16 10.81 11.04 10.6 10.61 -1.49% 215,027 231,973,515
2024-05-15 10.55 10.91 10.39 10.77 +1.03% 240,145 257,279,748
2024-05-14 10.62 10.89 10.4 10.66 +0.38% 269,982 287,256,904
2024-05-13 11.09 11.09 10.58 10.62 -4.84% 317,743 341,091,229
2024-05-10 11.3 11.38 10.99 11.16 -1.06% 243,990 271,178,904
2024-05-09 11.31 11.41 11.24 11.28 -0.53% 215,781 244,363,142
2024-05-08 11.61 11.67 11.31 11.34 -2.83% 279,232 319,462,333
2024-05-07 11.59 11.82 11.54 11.67 +1.21% 276,184 323,062,675
2024-05-06 11.67 11.7 11.41 11.53 -0.09% 240,196 276,701,414
2024-04-30 11.51 11.68 11.3 11.54 -1.79% 413,577 475,664,394
2024-04-29 11.41 11.84 11.33 11.75 +3.16% 363,464 423,528,910
2024-04-26 10.76 11.42 10.74 11.39 +5.95% 416,499 466,130,920
2024-04-25 10.74 10.92 10.71 10.75 -0.46% 196,183 212,067,213
2024-04-24 10.63 10.85 10.62 10.8 +1.41% 233,383 250,851,612
2024-04-23 10.58 10.87 10.53 10.65 +1.24% 297,857 318,995,657
2024-04-22 10.5 10.79 10.4 10.52 0% 251,604 266,247,245
2024-04-19 10.28 10.62 10.25 10.52 +0.86% 283,421 297,223,174
2024-04-18 10.5 10.66 10.4 10.43 -1.79% 334,804 352,449,283
2024-04-17 10.15 10.64 10.15 10.62 +7.49% 364,643 381,775,035
2024-04-16 10.55 10.59 9.8 9.88 -6.88% 467,409 473,690,816
2024-04-15 10.77 10.96 10.35 10.61 -2.3% 324,999 346,285,109
2024-04-12 10.68 10.93 10.66 10.86 +1.69% 272,757 295,099,890
2024-04-11 10.5 11.03 10.49 10.68 +1.23% 358,074 386,668,382
2024-04-10 11.21 11.21 10.49 10.55 -6.72% 592,974 636,245,094
2024-04-09 11.65 11.75 11.03 11.31 -2.92% 559,326 631,664,381
2024-04-08 12.09 12.14 11.63 11.65 -5.44% 407,256 483,681,218
2024-04-03 12 12.48 11.65 12.32 +1.73% 622,988 750,833,423
2024-04-02 11.99 12.39 11.87 12.11 +0.41% 482,819 584,778,566
2024-04-01 12 12.18 11.86 12.06 +0.42% 373,967 448,439,583
2024-03-29 11.8 12.12 11.78 12.01 +1.09% 450,513 539,765,044
2024-03-28 11.66 11.96 11.59 11.88 +2.15% 705,212 830,817,936
2024-03-27 11.68 11.97 11.52 11.63 -0.6% 482,212 567,004,490
2024-03-26 12 12.09 11.61 11.7 -2.82% 590,761 700,735,921
2024-03-25 12.55 12.62 11.99 12.04 -3.91% 534,832 658,069,355
2024-03-22 12.83 12.9 12.41 12.53 -4.2% 625,148 790,370,188
2024-03-21 13.18 13.34 12.68 13.08 -0.83% 610,011 793,026,531
2024-03-20 13.05 13.38 12.95 13.19 +1.15% 405,611 535,174,973
2024-03-19 12.81 13.35 12.77 13.04 +1.01% 523,980 684,294,078
2024-03-18 12.73 13.08 12.63 12.91 +1.49% 527,532 676,893,269
2024-03-15 12.51 12.79 12.45 12.72 +1.35% 470,294 594,600,006
2024-03-14 13 13.01 12.35 12.55 -4.85% 801,269 1,013,078,018
2024-03-13 13.57 13.86 12.88 13.19 -2.94% 815,741 1,089,320,747
2024-03-12 12.8 13.93 12.44 13.59 +5.68% 939,157 1,228,501,645
2024-03-11 12.6 13.47 12.13 12.86 -0.16% 793,831 1,017,631,302
2024-03-08 11.77 13.02 11.5 12.88 +7.6% 811,563 992,119,629
2024-03-07 11.26 12.39 11.24 11.97 +5.84% 844,828 993,128,402
2024-03-06 11.13 11.58 11.07 11.31 +0.27% 569,591 644,112,848
2024-03-05 11.02 11.66 10.93 11.28 +1.71% 870,108 980,841,619
2024-03-04 9.97 11.09 9.96 11.09 +10.02% 851,323 910,777,968
2024-03-01 10.01 10.16 9.86 10.08 +0.2% 361,428 361,172,067
2024-02-29 9.4 10.1 9.38 10.06 +6.34% 576,167 570,537,619
2024-02-28 10.31 10.42 9.43 9.46 -8.16% 825,785 825,486,285
2024-02-27 9.41 10.3 9.31 10.3 +10.04% 799,527 801,550,589
2024-02-26 9.52 9.52 9.27 9.36 -2.3% 404,547 380,823,067
2024-02-23 9.51 9.66 9.38 9.58 +1.91% 386,704 369,036,536
2024-02-22 8.99 9.55 8.95 9.4 +4.79% 397,776 370,336,972
2024-02-21 8.91 9.29 8.86 8.97 -0.99% 383,644 348,456,636
2024-02-20 8.82 9.13 8.71 9.06 +1.91% 334,896 301,001,476
2024-02-19 8.7 9.04 8.64 8.89 +2.18% 415,046 368,621,393
2024-02-08 8.22 8.77 7.91 8.7 +8.07% 571,326 475,472,772
2024-02-07 7.6 8.28 7.56 8.05 +6.91% 608,994 490,800,707
2024-02-06 6.96 7.78 6.7 7.53 +3.58% 478,196 345,208,420
2024-02-05 7.98 7.99 7.27 7.27 -10.02% 528,801 394,016,779
2024-02-02 8.7 8.8 7.8 8.08 -6.7% 609,967 497,991,561
2024-02-01 8.7 8.99 8.58 8.66 -0.23% 322,484 282,346,037
2024-01-31 8.89 9.1 8.61 8.68 -3.56% 294,833 260,821,582
2024-01-30 9.25 9.31 8.96 9 -3.74% 271,016 248,301,158
2024-01-29 9.46 9.7 9.29 9.35 -1.79% 379,075 359,741,087
2024-01-26 9.36 9.73 9.31 9.52 +1.28% 387,092 368,643,231
2024-01-25 8.81 9.42 8.81 9.4 +6.33% 428,959 393,995,451
2024-01-24 8.78 8.9 8.47 8.84 +0.68% 379,345 330,276,939
2024-01-23 8.74 8.95 8.53 8.78 +3.05% 463,656 403,475,317
2024-01-22 9.18 9.23 8.41 8.52 -7.89% 435,419 382,682,930
2024-01-19 9.21 9.47 9.19 9.25 +0.22% 236,272 219,988,207
2024-01-18 8.9 9.26 8.88 9.23 0% 358,321 324,243,385
2024-01-17 9.37 9.59 9.23 9.23 -1.6% 233,418 219,785,062
2024-01-16 9.38 9.47 9.24 9.38 -0.11% 185,330 173,336,274
2024-01-15 9.4 9.52 9.16 9.39 -1.68% 236,427 221,467,529
2024-01-12 9.54 9.67 9.46 9.55 +0.21% 213,872 204,607,887
2024-01-11 9.11 9.62 9.11 9.53 +3.59% 291,199 273,689,998
2024-01-10 9.6 9.62 9.2 9.2 -5.15% 383,085 356,971,010
2024-01-09 9.95 9.96 9.42 9.7 -1.02% 333,212 322,320,109
2024-01-08 9.9 10.02 9.79 9.8 -1.21% 206,481 204,114,056
2024-01-05 10.43 10.47 9.9 9.92 -5.88% 436,746 440,387,231
2024-01-04 10.07 10.71 9.96 10.54 +4.67% 513,614 529,125,350
2024-01-03 10.14 10.24 9.93 10.07 -1.66% 337,277 338,884,893
2024-01-02 10.68 10.71 10 10.24 -4.92% 490,705 503,953,883

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

щГСх╖ЮчЕдчФ╡ 600121

近半年

чЪЗх║нхЫ╜щЩЕ 000056

2022-2023两年

ф╕нчзСшУЭшоп 688332

近期数据

STх╝АхЕГ 300338

2022-2023两年

хоБц│вшБФхРИ 600051

2024年一季度

хНОщУ╢чФ╡хКЫ 600744

2022-2023两年

цШехЕ░шВбф╗╜ 600854

近半年

ф╕ЗцОзцЩ║щАа 603070

2024年至今

щлШчЫЯцЦ░цЭР 300200

2022-2023两年

хЫЫх╖Эщ╗ДщЗС 001337

近半年

热门概念板块

元宇宙

ф╕ЬцЦ╣цШОчПа (600637)

近三个月
云计算

ф╕нчзСхИЫш╛╛ (300496)

近半年
半导体

ф╕нх╛охЕмхП╕ (688012)

2024年一季度
生物医药
数字经济

хоЭф┐бш╜пф╗╢ (600845)

近期数据
区块链

ч╜Схо┐чзСцКА (300017)

2024年至今
储能电池
光伏产业

щАЪхиБшВбф╗╜ (600438)

近半年

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