ц╖▒щлШщАЯ 600548

数据更新至:

添加到对比分析

10.94 0.00%

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

10.94
0% 0
10.94
开盘价
10.98
最高价
10.81
最低价
31,476
成交量
数据更新至: 2025-03-25

技术指标

11.35
MA5 (5日均线)
11.45
MA10 (10日均线)
11.60
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 10.94 10.98 10.81 10.94 0% 31,476 34,342,890
2025-03-24 11.4 11.42 10.91 10.94 -5.85% 88,871 98,460,534
2025-03-21 11.54 11.7 11.54 11.62 +0.09% 32,607 37,879,024
2025-03-20 11.66 11.8 11.59 11.61 -0.43% 47,251 55,094,481
2025-03-19 11.51 11.68 11.5 11.66 +1.48% 66,185 76,843,908
2025-03-18 11.49 11.55 11.4 11.49 0% 42,476 48,690,147
2025-03-17 11.5 11.57 11.47 11.49 -0.43% 41,410 47,655,123
2025-03-14 11.71 11.75 11.52 11.54 -0.77% 67,143 77,840,413
2025-03-13 11.53 11.68 11.52 11.63 +0.35% 41,148 47,741,751
2025-03-12 11.58 11.64 11.52 11.59 -0.34% 24,831 28,771,818
2025-03-11 11.5 11.65 11.43 11.63 +0.95% 31,801 36,759,214
2025-03-10 11.45 11.55 11.37 11.52 +0.35% 37,022 42,511,012
2025-03-07 11.6 11.6 11.42 11.48 -1.37% 56,473 64,930,655
2025-03-06 12.15 12.16 11.62 11.64 -4.51% 103,611 121,991,494
2025-03-05 12.19 12.29 12.11 12.19 0% 57,488 70,180,909
2025-03-04 12 12.23 11.95 12.19 +1.58% 74,249 89,952,262
2025-03-03 11.9 12.11 11.81 12 +0.84% 77,089 92,274,951
2025-02-28 11.58 11.96 11.55 11.9 +2.76% 85,379 100,961,734
2025-02-27 11.41 11.62 11.39 11.58 +1.31% 39,849 45,860,278
2025-02-26 11.4 11.58 11.4 11.43 -0.26% 28,106 32,320,043
2025-02-25 11.43 11.57 11.34 11.46 +0.35% 39,146 44,935,295
2025-02-24 11.64 11.68 11.4 11.42 -1.55% 45,790 52,731,063
2025-02-21 11.64 11.64 11.34 11.6 +0.17% 51,292 59,056,271
2025-02-20 11.98 12.04 11.58 11.58 -3.66% 66,934 78,725,765
2025-02-19 12.06 12.2 11.78 12.02 -0.17% 69,745 83,562,884
2025-02-18 11.91 12.12 11.82 12.04 +1.01% 77,121 92,784,926
2025-02-17 11.73 11.95 11.58 11.92 +1.88% 66,000 77,991,245
2025-02-14 11.6 11.71 11.56 11.7 +0.6% 33,857 39,440,158
2025-02-13 11.72 11.81 11.6 11.63 -1.02% 40,518 47,375,660
2025-02-12 11.82 11.92 11.59 11.75 -1.01% 40,943 47,934,839
2025-02-11 11.79 12.05 11.74 11.87 +0.85% 67,979 81,011,674
2025-02-10 11.85 11.94 11.76 11.77 -0.76% 48,171 56,872,461
2025-02-07 11.82 11.9 11.75 11.86 -0.34% 52,148 61,614,812
2025-02-06 12.04 12.2 11.81 11.9 -1.16% 44,267 52,901,533
2025-02-05 12.25 12.32 12.01 12.04 -1.79% 56,917 68,972,100
2025-01-27 11.9 12.46 11.66 12.26 -0.89% 94,433 114,494,990
2025-01-24 12.38 12.5 12.24 12.37 -0.16% 37,727 46,653,200
2025-01-23 12.58 12.67 12.26 12.39 0% 48,919 60,833,880
2025-01-22 12.35 12.46 12.18 12.39 -0.16% 31,354 38,676,639
2025-01-21 12.56 12.6 12.3 12.41 -1.19% 32,724 40,549,657
2025-01-20 12.48 12.68 12.45 12.56 +0.64% 37,843 47,602,222
2025-01-17 12.77 12.77 12.43 12.48 -1.96% 40,033 50,075,785
2025-01-16 12.9 12.9 12.67 12.73 -0.86% 45,176 57,616,051
2025-01-15 12.74 13.13 12.7 12.84 +0.78% 44,026 56,848,509
2025-01-14 12.7 12.85 12.66 12.74 +0.39% 46,592 59,330,657
2025-01-13 12.83 12.97 12.56 12.69 -1.86% 50,176 63,815,946
2025-01-10 12.94 13.15 12.82 12.93 -0.08% 48,788 63,421,402
2025-01-09 13.18 13.26 12.78 12.94 -2.41% 60,731 78,763,409
2025-01-08 12.96 13.31 12.94 13.26 +1.38% 59,838 78,488,583
2025-01-07 13.23 13.32 12.96 13.08 -1.21% 59,074 77,467,427
2025-01-06 13.08 13.26 13.01 13.24 +0.53% 56,796 74,625,503
2025-01-03 13.26 13.56 13.04 13.17 -2.59% 79,018 104,549,805
2025-01-02 13.42 13.77 13.27 13.52 +0.3% 95,582 129,210,316
2024-12-31 13.18 13.59 13.08 13.48 +2.51% 75,861 101,686,348
2024-12-30 13.17 13.2 12.92 13.15 +0.38% 49,201 64,448,139
2024-12-27 12.9 13.19 12.85 13.1 +1.31% 59,246 77,452,650
2024-12-26 12.95 13.12 12.83 12.93 -0.39% 40,558 52,473,123
2024-12-25 12.88 13.18 12.72 12.98 +1.09% 66,368 86,011,589
2024-12-24 12.39 12.88 12.39 12.84 +3.05% 72,760 92,319,199
2024-12-23 12.45 12.57 12.37 12.46 +0.4% 45,510 56,828,246
2024-12-20 12.51 12.6 12.35 12.41 -0.32% 33,372 41,547,709
2024-12-19 12.47 12.61 12.28 12.45 -0.16% 54,680 68,060,886
2024-12-18 12.65 12.86 12.38 12.47 -0.87% 75,241 94,199,503
2024-12-17 12.6 12.91 12.45 12.58 +0.72% 90,825 114,564,623
2024-12-16 11.98 12.69 11.98 12.49 +3.22% 127,861 159,398,025
2024-12-13 12.21 12.46 12.01 12.1 -2.02% 226,653 276,295,570
2024-12-12 12.04 12.41 11.98 12.35 +1.9% 129,706 158,114,925
2024-12-11 12.12 12.29 12.01 12.12 -0.49% 75,408 91,292,282
2024-12-10 12.5 12.5 12.05 12.18 -1.77% 69,217 84,979,618
2024-12-09 12.15 12.48 11.88 12.4 +2.06% 76,981 94,631,739
2024-12-06 11.87 12.5 11.85 12.15 +1.76% 98,137 120,185,089
2024-12-05 11.55 12 11.51 11.94 +3.02% 97,592 115,768,734
2024-12-04 11.19 11.64 11.1 11.59 +3.57% 71,689 82,257,125
2024-12-03 11.05 11.23 10.93 11.19 +1.18% 72,243 80,455,456
2024-12-02 11.54 11.6 10.88 11.06 -3.49% 130,027 144,465,686
2024-11-29 11.5 11.75 11.4 11.46 -1.21% 76,007 87,928,358
2024-11-28 11.42 11.68 11.41 11.6 +1.93% 58,553 67,903,036
2024-11-27 11.12 11.39 11.06 11.38 +1.43% 47,427 53,448,658
2024-11-26 11.06 11.33 11.06 11.22 +0.81% 35,401 39,802,073
2024-11-25 10.95 11.35 10.92 11.13 +1.46% 61,756 68,929,160
2024-11-22 11.29 11.41 10.97 10.97 -3.52% 63,676 71,244,233
2024-11-21 11.13 11.43 11.08 11.37 +1.52% 54,402 61,405,430
2024-11-20 11.06 11.26 10.92 11.2 +0.99% 55,255 61,627,781
2024-11-19 10.98 11.09 10.81 11.09 +0.64% 55,647 61,092,049
2024-11-18 10.74 11.12 10.74 11.02 +2.61% 90,221 98,913,789
2024-11-15 10.6 10.91 10.58 10.74 +0.85% 67,189 72,405,344
2024-11-14 10.58 10.72 10.5 10.65 +0.95% 60,254 64,218,342
2024-11-13 10.43 10.56 10.39 10.55 +0.96% 36,297 38,084,176
2024-11-12 10.73 10.76 10.35 10.45 -2.61% 67,225 71,001,807
2024-11-11 10.5 10.76 10.43 10.73 +2.09% 76,867 81,881,078
2024-11-08 10.45 10.58 10.3 10.51 +0.86% 65,950 68,912,005
2024-11-07 10.2 10.43 10.17 10.42 +1.46% 53,684 55,582,976
2024-11-06 10.09 10.28 10.03 10.27 +1.78% 63,374 64,325,307
2024-11-05 10.07 10.11 9.98 10.09 +0.3% 50,152 50,438,940
2024-11-04 9.8 10.07 9.77 10.06 +2.86% 72,519 72,264,128
2024-11-01 9.84 9.95 9.71 9.78 -0.31% 113,112 111,551,030
2024-10-31 9.93 9.93 9.73 9.81 -1.11% 51,797 50,776,699
2024-10-30 9.92 10.01 9.87 9.92 -0.4% 32,982 32,724,442
2024-10-29 10.11 10.13 9.93 9.96 -1.48% 42,817 42,810,375
2024-10-28 9.95 10.11 9.88 10.11 +1% 55,549 55,569,130
2024-10-25 9.94 10.05 9.93 10.01 +0.91% 50,279 50,246,832
2024-10-24 9.89 9.96 9.87 9.92 -0.1% 26,308 26,035,181
2024-10-23 9.88 9.95 9.83 9.93 +0.51% 39,577 39,226,715
2024-10-22 9.87 9.97 9.8 9.88 0% 50,866 50,188,015
2024-10-21 9.91 9.97 9.8 9.88 -0.8% 55,481 54,822,874
2024-10-18 9.99 10.04 9.74 9.96 -0.5% 86,478 85,841,297
2024-10-17 10.1 10.13 10 10.01 -1.67% 35,597 35,722,801
2024-10-16 10 10.18 9.94 10.18 +2.21% 48,738 49,087,249
2024-10-15 10.14 10.14 9.96 9.96 -1.97% 40,065 40,235,049
2024-10-14 10.07 10.2 9.93 10.16 +1.6% 66,928 67,549,734
2024-10-11 10.18 10.2 9.97 10 -0.89% 52,551 53,045,739
2024-10-10 9.97 10.29 9.97 10.09 +1.41% 91,588 92,956,146
2024-10-09 10.44 10.45 9.95 9.95 -6.04% 108,145 109,844,526
2024-10-08 11.69 11.69 10.25 10.59 -0.75% 187,199 202,688,501
2024-09-30 10.12 10.74 9.98 10.67 +6.06% 195,827 202,822,918
2024-09-27 10 10.07 9.86 10.06 +1.21% 43,294 43,132,544
2024-09-26 9.8 9.97 9.64 9.94 +1.12% 76,001 74,924,068
2024-09-25 9.68 9.92 9.68 9.83 +1.97% 66,081 64,810,921
2024-09-24 9.43 9.65 9.38 9.64 +2.66% 59,850 57,168,584
2024-09-23 9.4 9.46 9.36 9.39 -0.84% 29,052 27,338,329
2024-09-20 9.4 9.54 9.34 9.47 +0.21% 59,409 56,160,799
2024-09-19 9.91 9.98 9.43 9.45 -4.64% 79,827 76,533,634
2024-09-18 9.8 9.97 9.8 9.91 +0.71% 59,408 58,830,228
2024-09-13 9.6 9.95 9.6 9.84 +1.97% 121,883 119,577,958
2024-09-12 9.31 9.66 9.31 9.65 +3.54% 85,409 81,893,255
2024-09-11 9.43 9.47 9.21 9.32 -1.79% 79,948 74,551,010
2024-09-10 9.39 9.51 9.36 9.49 +0.64% 33,219 31,311,281
2024-09-09 9.53 9.54 9.31 9.43 -1.15% 56,297 53,068,321
2024-09-06 9.36 9.61 9.34 9.54 +2.14% 60,535 57,794,123
2024-09-05 9.29 9.36 9.23 9.34 0% 33,893 31,593,299
2024-09-04 9.27 9.38 9.2 9.34 +0.65% 34,738 32,352,598
2024-09-03 9.39 9.44 9.2 9.28 -1.8% 53,243 49,377,891
2024-09-02 9.16 9.49 9.14 9.45 +2.38% 106,410 99,839,425
2024-08-30 9.26 9.33 9.07 9.23 -0.22% 90,941 83,984,492
2024-08-29 9.56 9.58 9.15 9.25 -3.85% 112,429 104,631,164
2024-08-28 9.6 9.67 9.45 9.62 +0.1% 93,598 89,668,065
2024-08-27 9.83 10.07 9.54 9.61 -4.19% 186,923 181,682,457
2024-08-26 10.6 10.6 10.03 10.03 -9.96% 116,977 118,131,117
2024-08-23 11.13 11.25 11 11.14 -0.36% 52,117 57,940,438
2024-08-22 11.03 11.26 11.01 11.18 +0.81% 36,454 40,719,808
2024-08-21 11.04 11.12 10.93 11.09 +0.09% 32,861 36,255,809
2024-08-20 11.18 11.19 11 11.08 -0.63% 27,237 30,163,319
2024-08-19 11 11.15 10.97 11.15 +1.09% 38,169 42,245,290
2024-08-16 10.9 11.12 10.89 11.03 +1.01% 61,645 67,996,820
2024-08-15 10.81 10.93 10.72 10.92 +0.74% 40,682 44,085,662
2024-08-14 10.64 10.88 10.6 10.84 +1.78% 57,774 62,268,479
2024-08-13 10.63 10.73 10.53 10.65 +0.57% 38,732 41,165,849
2024-08-12 10.52 10.63 10.48 10.59 +0.47% 29,871 31,570,581
2024-08-09 10.59 10.63 10.53 10.54 -0.66% 24,349 25,756,476
2024-08-08 10.56 10.64 10.51 10.61 +0.76% 30,776 32,553,552
2024-08-07 10.47 10.61 10.42 10.53 +0.48% 38,195 40,197,949
2024-08-06 10.69 10.75 10.34 10.48 -1.87% 64,900 68,109,744
2024-08-05 10.85 10.89 10.65 10.68 -2.55% 59,713 64,255,210
2024-08-02 10.81 11 10.7 10.96 +0.83% 66,684 72,490,723
2024-08-01 10.41 10.91 10.41 10.87 +3.52% 70,568 76,022,278
2024-07-31 10.6 10.76 10.4 10.5 -1.04% 44,798 47,168,785
2024-07-30 10.5 10.64 10.44 10.61 +0.57% 40,371 42,556,395
2024-07-29 10.32 10.57 10.28 10.55 +2.13% 53,858 56,192,263
2024-07-26 10.66 10.66 10.15 10.33 -3.28% 74,480 76,654,820
2024-07-25 10.48 10.68 10.38 10.68 +1.62% 61,543 65,026,086
2024-07-24 10.4 10.51 10.26 10.51 +0.67% 34,190 35,675,190
2024-07-23 10.25 10.52 10.22 10.44 +1.75% 44,355 46,249,715
2024-07-22 10.31 10.39 10.2 10.26 -1.63% 42,556 43,624,301
2024-07-19 10.52 10.52 10.32 10.43 -1.04% 28,213 29,327,016
2024-07-18 10.27 10.56 10.15 10.54 +2.73% 55,630 57,931,799
2024-07-17 10.36 10.38 10.25 10.26 -0.87% 32,222 33,163,322
2024-07-16 10.48 10.5 10.31 10.35 -1.15% 28,361 29,410,358
2024-07-15 10.45 10.51 10.29 10.47 -0.29% 38,569 40,262,610
2024-07-12 10.43 10.59 10.38 10.5 +1.06% 44,440 46,662,523
2024-07-11 10.42 10.52 10.34 10.39 +0.68% 38,640 40,254,930
2024-07-10 10.38 10.44 10.25 10.32 -5.41% 55,217 57,086,140
2024-07-09 10.92 10.94 10.63 10.91 +0.65% 81,585 87,948,871
2024-07-08 10.9 10.96 10.82 10.84 -0.64% 39,859 43,409,227
2024-07-05 11.06 11.08 10.8 10.91 -0.55% 38,793 42,301,224
2024-07-04 11.03 11.13 10.94 10.97 -0.63% 34,138 37,612,907
2024-07-03 11 11.18 10.95 11.04 +0.27% 51,121 56,726,948
2024-07-02 10.88 11.03 10.81 11.01 +1.38% 43,191 47,226,767
2024-07-01 10.77 10.9 10.7 10.86 +2.16% 39,379 42,566,204
2024-06-28 10.5 10.66 10.44 10.63 +1.43% 36,299 38,431,820
2024-06-27 10.4 10.53 10.4 10.48 +0.48% 28,015 29,362,176
2024-06-26 10.46 10.57 10.4 10.43 -0.76% 30,174 31,528,461
2024-06-25 10.47 10.59 10.42 10.51 +0.38% 33,394 35,107,412
2024-06-24 10.62 10.62 10.4 10.47 -1.51% 40,152 42,145,870
2024-06-21 10.45 10.68 10.43 10.63 +1.92% 45,782 48,370,432
2024-06-20 10.44 10.51 10.35 10.43 +0.19% 30,144 31,433,664
2024-06-19 10.48 10.56 10.4 10.41 -0.57% 25,364 26,555,965
2024-06-18 10.3 10.48 10.28 10.47 +1.95% 37,360 38,813,104
2024-06-17 10.41 10.45 10.26 10.27 -1.15% 38,852 40,210,954
2024-06-14 10.39 10.52 10.33 10.39 -0.76% 39,330 40,959,916
2024-06-13 10.57 10.62 10.38 10.47 -1.13% 32,638 34,157,469
2024-06-12 10.44 10.63 10.38 10.59 +1.15% 42,396 44,593,066
2024-06-11 10.74 10.74 10.44 10.47 -2.6% 73,485 77,425,903
2024-06-07 10.58 10.75 10.51 10.75 +1.61% 51,835 55,043,916
2024-06-06 10.55 10.62 10.44 10.58 +0.09% 63,522 66,879,667
2024-06-05 10.69 10.72 10.56 10.57 -1.31% 33,318 35,432,433
2024-06-04 10.61 10.72 10.56 10.71 +1.04% 35,430 37,722,459
2024-06-03 10.67 10.75 10.52 10.6 -1.03% 48,596 51,621,993
2024-05-31 10.68 10.79 10.61 10.71 0% 25,149 26,844,536
2024-05-30 10.79 10.8 10.66 10.71 -0.74% 35,271 37,813,295
2024-05-29 10.85 10.9 10.73 10.79 -1.46% 55,664 60,095,717
2024-05-28 11.05 11.07 10.82 10.95 -0.64% 50,181 54,700,285
2024-05-27 10.8 11.02 10.77 11.02 +2.04% 49,998 54,448,772
2024-05-24 10.7 10.97 10.7 10.8 -0.37% 49,692 54,039,208
2024-05-23 10.99 11.01 10.68 10.84 -1.45% 76,958 83,228,752
2024-05-22 10.67 11.19 10.62 11 +3.68% 113,742 124,961,195
2024-05-21 10.51 10.62 10.49 10.61 +0.86% 36,045 38,066,460
2024-05-20 10.42 10.54 10.37 10.52 +1.15% 42,159 44,068,278
2024-05-17 10.46 10.53 10.34 10.4 -0.67% 45,642 47,460,109
2024-05-16 10.55 10.59 10.46 10.47 -0.76% 43,849 46,035,166
2024-05-15 10.55 10.64 10.41 10.55 -0.47% 47,656 50,159,206
2024-05-14 10.6 10.68 10.54 10.6 -0.47% 49,873 52,975,254
2024-05-13 10.36 10.72 10.29 10.65 +2.9% 83,525 88,047,882
2024-05-10 10.23 10.38 10.23 10.35 +0.58% 45,079 46,546,129
2024-05-09 10.29 10.34 10.21 10.29 +0.49% 35,714 36,693,282
2024-05-08 10.19 10.3 10.15 10.24 +0.39% 37,069 37,947,969
2024-05-07 10.26 10.27 10.16 10.2 -1.07% 40,369 41,214,537
2024-05-06 10.05 10.39 10 10.31 +2.18% 75,670 77,266,831
2024-04-30 10.04 10.23 10 10.09 0% 59,745 60,504,743
2024-04-29 10.21 10.22 9.94 10.09 -2.98% 101,441 101,913,342
2024-04-26 10.63 10.7 10.34 10.4 -2.16% 58,419 61,070,254
2024-04-25 10.46 10.65 10.46 10.63 +0.95% 40,475 42,810,415
2024-04-24 10.45 10.61 10.45 10.53 -0.09% 47,156 49,598,541
2024-04-23 10.52 10.7 10.41 10.54 -0.19% 55,447 58,527,796
2024-04-22 10.65 10.88 10.54 10.56 -0.47% 71,810 76,794,236
2024-04-19 10.53 10.7 10.45 10.61 +0.76% 62,686 66,538,955
2024-04-18 10.66 10.76 10.4 10.53 -1.13% 66,628 70,376,493
2024-04-17 10.38 10.68 10.31 10.65 +2.5% 76,544 80,290,616
2024-04-16 10.5 10.62 10.31 10.39 -1.52% 83,924 87,595,472
2024-04-15 10.5 10.68 10.39 10.55 +1.54% 81,565 86,061,341
2024-04-12 10.3 10.47 10.27 10.39 +1.37% 65,209 67,756,576
2024-04-11 10 10.32 9.97 10.25 +1.99% 69,592 71,129,328
2024-04-10 9.91 10.09 9.91 10.05 +1.11% 62,617 62,823,236
2024-04-09 9.99 10.08 9.93 9.94 -0.5% 56,970 56,920,148
2024-04-08 9.92 10.07 9.91 9.99 +0.2% 68,582 68,593,130
2024-04-03 9.91 9.99 9.84 9.97 +1.01% 70,861 70,362,853
2024-04-02 9.76 9.91 9.69 9.87 +1.13% 65,684 64,656,756
2024-04-01 9.66 9.77 9.57 9.76 +0.93% 76,266 73,829,790
2024-03-29 9.45 9.69 9.42 9.67 +2.33% 89,716 86,030,318
2024-03-28 9.44 9.5 9.29 9.45 +0.64% 85,147 79,961,200
2024-03-27 9.49 9.57 9.36 9.39 +0.54% 93,595 88,470,540
2024-03-26 9.36 9.56 9.28 9.34 -0.74% 141,767 133,412,213
2024-03-25 9.18 9.82 9.18 9.41 +5.38% 268,278 256,125,176
2024-03-22 9 9.07 8.85 8.93 -3.15% 105,782 94,472,701
2024-03-21 9.04 9.38 8.98 9.22 +2.44% 95,709 87,780,867
2024-03-20 9 9.05 8.96 9 +0.11% 33,679 30,329,247
2024-03-19 9.05 9.11 8.99 8.99 -0.77% 41,534 37,622,233
2024-03-18 9.02 9.07 8.99 9.06 +0.78% 46,433 41,974,305
2024-03-15 9 9.05 8.91 8.99 +0.22% 40,548 36,421,178
2024-03-14 8.96 9.04 8.95 8.97 -0.11% 34,326 30,895,074
2024-03-13 9.05 9.08 8.95 8.98 -1.1% 37,242 33,495,337
2024-03-12 9.17 9.2 9.04 9.08 -1.2% 42,275 38,375,377
2024-03-11 9.1 9.2 9.06 9.19 +0.88% 33,459 30,531,270
2024-03-08 9.01 9.12 9.01 9.11 +0.89% 29,433 26,671,040
2024-03-07 9.05 9.09 9 9.03 0% 35,744 32,331,543
2024-03-06 9.08 9.1 9 9.03 -0.22% 43,163 39,097,038
2024-03-05 9.02 9.08 8.99 9.05 +0.33% 36,633 33,131,216
2024-03-04 9.04 9.06 8.97 9.02 -0.33% 30,736 27,689,107
2024-03-01 9.04 9.1 8.97 9.05 0% 39,482 35,681,271
2024-02-29 8.95 9.07 8.93 9.05 +1.12% 38,570 34,785,261
2024-02-28 8.96 9.07 8.95 8.95 -0.67% 49,329 44,519,321
2024-02-27 8.97 9.07 8.92 9.01 +0.56% 39,844 35,830,199
2024-02-26 9.28 9.29 8.93 8.96 -2.93% 71,144 64,150,219
2024-02-23 9.26 9.34 9.2 9.23 0% 50,739 46,885,873
2024-02-22 9.15 9.29 9.13 9.23 +0.87% 52,532 48,414,773
2024-02-21 9.22 9.34 9.12 9.15 -0.65% 56,229 52,014,355
2024-02-20 8.99 9.22 8.91 9.21 +2.11% 68,964 62,847,022
2024-02-19 8.8 9.02 8.75 9.02 +2.73% 96,795 85,945,921
2024-02-08 8.57 8.81 8.36 8.78 +2.93% 125,874 107,538,499
2024-02-07 8.74 8.78 8.49 8.53 -2.85% 112,707 96,534,869
2024-02-06 8.66 8.86 8.6 8.78 +0.8% 82,189 71,719,906
2024-02-05 8.95 9 8.57 8.71 -2.24% 87,807 77,084,591
2024-02-02 8.92 9.07 8.76 8.91 -0.67% 58,464 52,289,563
2024-02-01 9.12 9.14 8.9 8.97 -1.86% 51,203 46,071,393
2024-01-31 9.21 9.29 9.02 9.14 -1.08% 58,746 53,737,665
2024-01-30 9.38 9.49 9.24 9.24 -1.7% 50,470 47,273,333
2024-01-29 9.4 9.56 9.33 9.4 +0.21% 67,992 64,260,213
2024-01-26 9.2 9.42 9.19 9.38 +1.52% 47,593 44,436,129
2024-01-25 8.99 9.26 8.98 9.24 +2.78% 45,017 41,164,992
2024-01-24 8.66 8.99 8.63 8.99 +4.05% 46,571 41,122,664
2024-01-23 8.52 8.65 8.41 8.64 +1.29% 45,372 38,666,481
2024-01-22 8.97 8.97 8.46 8.53 -5.12% 52,045 45,407,246
2024-01-19 9.04 9.08 8.93 8.99 -0.88% 31,843 28,670,780
2024-01-18 9.29 9.32 8.88 9.07 -2.37% 61,371 55,363,034
2024-01-17 9.4 9.46 9.27 9.29 -1.17% 31,748 29,795,480
2024-01-16 9.38 9.43 9.33 9.4 +0.21% 26,384 24,734,945
2024-01-15 9.38 9.48 9.33 9.38 +0.43% 24,397 22,963,415
2024-01-12 9.26 9.43 9.26 9.34 +0.54% 26,524 24,861,872
2024-01-11 9.42 9.48 9.25 9.29 -1.9% 38,121 35,646,527
2024-01-10 9.47 9.55 9.41 9.47 -0.11% 39,062 37,034,352
2024-01-09 9.38 9.49 9.22 9.48 +0.96% 55,498 51,962,257
2024-01-08 9.41 9.53 9.35 9.39 -0.84% 53,917 50,833,752
2024-01-05 9.43 9.63 9.39 9.47 +0.74% 70,153 66,621,476
2024-01-04 9.26 9.45 9.22 9.4 +1.51% 64,245 60,134,294
2024-01-03 9.1 9.28 9.08 9.26 +1.87% 47,496 43,642,774
2024-01-02 8.98 9.18 8.95 9.09 +1.11% 58,033 52,749,833

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

ше┐хоЙцЧЕц╕╕ 000610

近三个月

цВжш╛╛цКХш╡Д 600805

近期数据

чЙйф║зчОпшГ╜ 603071

近期数据

хЕЙчФ╡шВбф╗╜ 600184

2022-2023两年

ц╡╖чОЛчФЯчЙй 000078

2024年至今

ф╕╜х░ЪхЫ╜ц╜о 600738

2022-2023两年

ц▒ЯшЛПцЬЙч║┐ 600959

2022-2023两年

ц╡╖хНЧхНОщУБ 603300

2024年至今

хШЙхЕГчзСцКА 688388

2023年全年

хЫ╜ч╜СшЛ▒хдз 600517

近期数据

热门概念板块

芯片

хМЧф║мхРЫцнг (300223)

近期数据
光伏产业
5G通信

ф╕нхЫ╜шБФщАЪ (600050)

2024年一季度
生物医药
军工

шИкхПСхКихКЫ (600893)

近三个月
元宇宙

ч┤лхЕЙшВбф╗╜ (000938)

2024年一季度
半导体

хглхЕ░х╛о (600460)

近半年
大数据

ф╜│щГ╜чзСцКА (600728)

近期数据

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