хЗпчЫЫцЦ░шГ╜ 600876

数据更新至:

添加到对比分析

10.72 +0.09%

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

10.72
+0.09% +0.01
10.53
开盘价
10.89
最高价
10.43
最低价
78,329
成交量
数据更新至: 2025-03-25

技术指标

10.41
MA5 (5日均线)
9.88
MA10 (10日均线)
9.54
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 10.53 10.89 10.43 10.72 +0.09% 78,329 83,636,532
2025-03-24 10.4 10.77 10.12 10.71 -1.29% 135,846 141,378,187
2025-03-21 10.44 11.39 10.1 10.85 +4.73% 249,719 265,308,706
2025-03-20 9.9 10.36 9.44 10.36 +9.98% 58,341 59,489,698
2025-03-19 9.55 9.6 9.36 9.42 -1.15% 24,929 23,532,903
2025-03-18 9.44 9.56 9.42 9.53 +0.85% 25,649 24,368,195
2025-03-17 9.45 9.46 9.36 9.45 +1.07% 25,520 24,019,087
2025-03-14 9.2 9.38 9.14 9.35 +1.63% 33,969 31,647,819
2025-03-13 9.3 9.3 9.13 9.2 -0.54% 16,569 15,226,905
2025-03-12 9.26 9.34 9.23 9.25 -0.22% 16,827 15,583,624
2025-03-11 9.2 9.28 9.15 9.27 +0.11% 18,681 17,222,377
2025-03-10 9.16 9.29 9.12 9.26 +1.2% 22,809 21,028,246
2025-03-07 9.13 9.22 9.06 9.15 +0.55% 22,299 20,367,104
2025-03-06 9.08 9.15 9.05 9.1 +0.22% 15,918 14,499,014
2025-03-05 9.17 9.19 8.94 9.08 -0.66% 21,991 19,828,999
2025-03-04 9.28 9.28 9.07 9.14 -0.76% 19,364 17,670,592
2025-03-03 9.16 9.37 9.12 9.21 +1.1% 33,132 30,749,622
2025-02-28 9.22 9.38 9.11 9.11 -1.73% 28,646 26,489,992
2025-02-27 9.39 9.48 9.18 9.27 -1.28% 28,479 26,549,050
2025-02-26 9.15 9.48 9.15 9.39 +2.4% 39,618 37,013,760
2025-02-25 9.08 9.29 9.04 9.17 +0.44% 24,841 22,869,712
2025-02-24 9 9.19 9 9.13 +0.77% 26,049 23,747,901
2025-02-21 9.23 9.25 9.05 9.06 -1.41% 24,844 22,612,843
2025-02-20 9.27 9.3 9.16 9.19 -0.86% 14,540 13,368,288
2025-02-19 9.19 9.28 9.14 9.27 +0.98% 16,680 15,391,415
2025-02-18 9.36 9.43 9.14 9.18 -1.61% 20,343 18,889,211
2025-02-17 9.36 9.39 9.28 9.33 +0.11% 18,977 17,693,388
2025-02-14 9.31 9.57 9.26 9.32 +0.22% 28,694 27,042,485
2025-02-13 9.33 9.41 9.26 9.3 -0.11% 20,202 18,866,282
2025-02-12 9.23 9.33 9.23 9.31 +0.43% 15,508 14,409,981
2025-02-11 9.31 9.35 9.22 9.27 -0.43% 14,702 13,624,389
2025-02-10 9.28 9.33 9.21 9.31 +0.43% 16,973 15,745,354
2025-02-07 9.04 9.35 9.04 9.27 +2.21% 27,485 25,425,485
2025-02-06 9.01 9.07 8.84 9.07 +1% 17,775 15,946,345
2025-02-05 9.04 9.13 8.95 8.98 -0.55% 15,493 13,956,710
2025-01-27 9.01 9.25 9.01 9.03 0% 15,947 14,597,931
2025-01-24 9.02 9.07 8.94 9.03 +0.11% 14,532 13,101,467
2025-01-23 9.03 9.21 9 9.02 +0.33% 14,884 13,567,947
2025-01-22 9.07 9.07 8.97 8.99 -0.88% 7,954 7,172,831
2025-01-21 9.11 9.2 8.99 9.07 -0.33% 12,712 11,524,107
2025-01-20 9.15 9.28 8.99 9.1 -0.22% 14,720 13,374,385
2025-01-17 9.18 9.45 9.08 9.12 -1.41% 14,441 13,233,231
2025-01-16 9.18 9.34 9.07 9.25 +1.76% 22,433 20,632,324
2025-01-15 9.08 9.18 8.93 9.09 +0.11% 15,511 14,053,697
2025-01-14 8.23 9.08 8.23 9.08 +2.48% 19,025 17,008,990
2025-01-13 8.75 8.91 8.56 8.86 +1.26% 12,253 10,758,978
2025-01-10 9 9.09 8.75 8.75 -2.78% 12,987 11,544,576
2025-01-09 9.01 9.1 8.93 9 -0.66% 8,273 7,471,039
2025-01-08 9 9.11 8.83 9.06 -0.11% 12,915 11,604,434
2025-01-07 9.12 9.12 8.9 9.07 +0.89% 12,465 11,225,479
2025-01-06 9 9.05 8.68 8.99 +0.9% 18,534 16,579,595
2025-01-03 9.28 9.39 8.89 8.91 -4.09% 26,669 24,257,954
2025-01-02 9.47 9.6 9.21 9.29 -2.11% 19,176 18,067,847
2024-12-31 9.76 9.85 9.49 9.49 -2.67% 17,706 17,113,626
2024-12-30 9.92 9.92 9.61 9.75 -0.31% 12,865 12,492,688
2024-12-27 9.7 9.86 9.64 9.78 +0.72% 13,918 13,613,883
2024-12-26 9.71 9.8 9.62 9.71 +0.52% 15,660 15,182,426
2024-12-25 9.82 9.93 9.57 9.66 -1.93% 13,719 13,274,947
2024-12-24 9.92 9.92 9.68 9.85 +1.34% 13,263 13,040,373
2024-12-23 10.09 10.09 9.7 9.72 -3.09% 23,987 23,609,327
2024-12-20 9.95 10.19 9.88 10.03 +1.21% 17,205 17,261,827
2024-12-19 10.01 10.02 9.81 9.91 -1% 20,585 20,334,545
2024-12-18 9.99 10.18 9.95 10.01 +0.3% 15,991 16,101,793
2024-12-17 10.2 10.3 9.93 9.98 -2.73% 28,413 28,627,400
2024-12-16 10.36 10.47 10.21 10.26 -1.25% 20,810 21,442,143
2024-12-13 10.81 10.87 10.37 10.39 -3.17% 50,727 53,525,533
2024-12-12 10.52 10.88 10.42 10.73 +2.29% 47,256 50,264,038
2024-12-11 10.4 10.53 10.38 10.49 +1.16% 21,330 22,328,073
2024-12-10 10.64 10.68 10.35 10.37 -0.19% 26,771 28,150,545
2024-12-09 10.45 10.49 10.25 10.39 -0.48% 22,218 23,004,203
2024-12-06 10.32 10.46 10.26 10.44 +0.87% 19,007 19,722,104
2024-12-05 10.46 10.46 10.32 10.35 -0.77% 20,147 20,915,445
2024-12-04 10.67 10.67 10.38 10.43 -2.34% 23,342 24,538,872
2024-12-03 10.69 10.78 10.55 10.68 -0.09% 25,996 27,777,234
2024-12-02 10.49 10.69 10.4 10.69 +0.94% 30,207 32,014,003
2024-11-29 10.54 10.64 10.47 10.59 0% 35,625 37,635,774
2024-11-28 10.25 10.77 10.25 10.59 +2.82% 52,253 55,251,099
2024-11-27 10.4 10.4 10 10.3 -0.96% 23,946 24,400,862
2024-11-26 10.15 10.59 10.15 10.4 +1.76% 33,375 34,531,334
2024-11-25 9.93 10.28 9.91 10.22 +2.92% 24,758 24,996,758
2024-11-22 10.4 10.4 9.92 9.93 -4.24% 27,684 28,067,422
2024-11-21 10.36 10.48 10.22 10.37 +0.1% 18,760 19,432,426
2024-11-20 10.27 10.4 10.23 10.36 +0.68% 18,618 19,208,174
2024-11-19 10.12 10.34 10.08 10.29 +1.78% 21,952 22,469,523
2024-11-18 10.21 10.38 10.05 10.11 -1.08% 25,574 26,107,181
2024-11-15 10.44 10.55 10.22 10.22 -2.2% 25,658 26,655,037
2024-11-14 10.7 10.76 10.39 10.45 -2.7% 39,491 41,498,242
2024-11-13 10.74 10.82 10.46 10.74 -0.09% 35,633 37,965,676
2024-11-12 10.89 11.05 10.67 10.75 -1.29% 49,445 53,645,877
2024-11-11 10.56 10.98 10.45 10.89 +3.81% 59,495 64,142,438
2024-11-08 10.7 10.95 10.46 10.49 -1.69% 52,527 55,807,506
2024-11-07 10.4 10.68 10.2 10.67 +2.4% 57,503 60,349,061
2024-11-06 10.46 10.65 10.3 10.42 -0.19% 54,855 57,393,823
2024-11-05 10.25 10.49 10.23 10.44 +1.16% 43,227 44,916,403
2024-11-04 10.31 10.45 10.14 10.32 -0.77% 53,322 54,891,473
2024-11-01 10.72 10.9 10.39 10.4 -3.7% 51,468 54,464,196
2024-10-31 10.78 11.03 10.65 10.8 +0.37% 59,089 63,869,528
2024-10-30 10.6 11.19 10.54 10.76 -0.19% 54,986 59,387,382
2024-10-29 11.3 11.59 10.75 10.78 -2.62% 81,521 90,808,857
2024-10-28 11.6 11.61 10.98 11.07 -0.45% 91,480 101,946,273
2024-10-25 10.51 11.41 10.41 11.12 +6.82% 115,135 127,016,402
2024-10-24 10.71 10.71 10.37 10.41 -3.61% 60,768 63,615,512
2024-10-23 10.15 10.8 10 10.8 +6.72% 98,050 102,332,822
2024-10-22 9.95 10.13 9.81 10.12 +2.12% 49,482 49,297,580
2024-10-21 9.81 10.14 9.76 9.91 +1.54% 51,723 51,433,116
2024-10-18 9.62 9.88 9.54 9.76 +1.04% 44,677 43,373,082
2024-10-17 9.95 9.97 9.66 9.66 -2.33% 24,258 23,803,391
2024-10-16 9.69 9.97 9.68 9.89 0% 21,025 20,717,037
2024-10-15 10.07 10.17 9.89 9.89 -2.27% 26,227 26,261,208
2024-10-14 9.9 10.15 9.77 10.12 +3.16% 30,622 30,655,171
2024-10-11 10.22 10.23 9.75 9.81 -4.29% 34,903 34,741,145
2024-10-10 10.21 10.49 10.01 10.25 +0.39% 46,561 47,888,289
2024-10-09 11.1 11.15 10.21 10.21 -9.96% 86,287 91,477,397
2024-10-08 11.64 11.64 10.8 11.34 +7.18% 111,644 126,151,853
2024-09-30 10.06 10.59 9.81 10.58 +9.64% 106,561 109,906,459
2024-09-27 9.3 9.68 9.24 9.65 +5.81% 46,292 43,892,012
2024-09-26 8.77 9.12 8.7 9.12 +3.87% 37,778 33,719,547
2024-09-25 8.68 9.02 8.68 8.78 +1.5% 45,528 40,377,379
2024-09-24 8.35 8.65 8.35 8.65 +3.47% 39,035 33,300,675
2024-09-23 8.5 8.5 8.3 8.36 +0.12% 18,021 15,056,242
2024-09-20 8.6 8.6 8.3 8.35 -2.91% 25,719 21,575,160
2024-09-19 8.45 8.74 8.43 8.6 +1.9% 25,610 21,987,895
2024-09-18 8.6 8.67 8.32 8.44 -1.86% 22,849 19,290,532
2024-09-13 8.8 8.93 8.6 8.6 -2.82% 37,226 32,462,823
2024-09-12 8.92 9.18 8.85 8.85 -1.23% 38,182 34,395,487
2024-09-11 8.97 9.23 8.93 8.96 -0.67% 46,565 42,188,305
2024-09-10 9.02 9.08 8.87 9.02 +0.11% 32,858 29,473,042
2024-09-09 9 9.16 8.94 9.01 -0.44% 38,944 35,149,657
2024-09-06 9.53 9.64 9.04 9.05 -4.44% 70,200 64,424,720
2024-09-05 9.36 9.95 9.36 9.47 +1.94% 116,314 112,147,166
2024-09-04 8.86 9.91 8.86 9.29 +2.54% 147,033 138,717,598
2024-09-03 8.26 9.06 8.19 9.06 +9.95% 61,735 54,122,853
2024-09-02 8.33 8.48 8.23 8.24 -1.9% 24,940 20,789,252
2024-08-30 8.32 8.49 8.05 8.4 0% 32,413 27,014,773
2024-08-29 8.23 8.44 8.14 8.4 +2.44% 17,753 14,809,420
2024-08-28 8.18 8.27 8.06 8.2 +0.49% 12,289 10,058,865
2024-08-27 8.26 8.36 8.08 8.16 -1.92% 19,983 16,322,506
2024-08-26 8.23 8.5 8.23 8.32 +1.71% 21,056 17,597,756
2024-08-23 8.2 8.27 8.13 8.18 +0.49% 12,192 9,979,193
2024-08-22 8.36 8.42 8.13 8.14 -2.28% 14,605 11,981,388
2024-08-21 8.45 8.48 8.33 8.33 -1.07% 9,808 8,229,094
2024-08-20 8.58 8.6 8.39 8.42 -1.86% 12,012 10,164,217
2024-08-19 8.65 8.73 8.56 8.58 -0.58% 12,416 10,699,271
2024-08-16 8.8 8.85 8.61 8.63 -2.04% 15,870 13,788,774
2024-08-15 8.73 8.89 8.62 8.81 +0.8% 17,388 15,247,489
2024-08-14 8.93 8.99 8.73 8.74 -1.8% 12,634 11,135,195
2024-08-13 8.81 8.95 8.65 8.9 +0.91% 19,364 17,121,297
2024-08-12 8.92 9.01 8.8 8.82 -1.01% 14,395 12,769,055
2024-08-09 9.14 9.15 8.91 8.91 -1.98% 17,666 15,886,161
2024-08-08 8.92 9.14 8.87 9.09 +1.34% 28,904 26,082,345
2024-08-07 9 9.01 8.85 8.97 -0.55% 19,477 17,382,488
2024-08-06 8.92 9.07 8.91 9.02 +2.04% 24,485 22,028,476
2024-08-05 8.84 9.04 8.81 8.84 -1.12% 21,868 19,561,091
2024-08-02 8.9 9.05 8.86 8.94 0% 22,435 20,106,165
2024-08-01 9.09 9.12 8.85 8.94 -1.11% 21,876 19,548,760
2024-07-31 8.68 9.05 8.68 9.04 +3.43% 27,454 24,592,601
2024-07-30 8.55 8.78 8.55 8.74 +0.23% 10,440 9,094,110
2024-07-29 8.82 8.86 8.67 8.72 -1.36% 12,788 11,191,137
2024-07-26 8.71 8.92 8.62 8.84 +0.68% 27,099 23,856,589
2024-07-25 8.49 9.04 8.38 8.78 +4.77% 36,319 31,812,355
2024-07-24 8.58 8.6 8.36 8.38 -1.76% 18,094 15,275,637
2024-07-23 8.9 8.9 8.52 8.53 -2.63% 14,438 12,539,140
2024-07-22 8.89 8.98 8.73 8.76 -1.46% 13,810 12,200,319
2024-07-19 8.86 8.9 8.69 8.89 +0.91% 12,602 11,101,560
2024-07-18 8.71 8.86 8.65 8.81 -0.56% 12,440 10,875,416
2024-07-17 8.9 9.03 8.85 8.86 +0.45% 15,448 13,788,219
2024-07-16 8.86 8.88 8.73 8.82 -0.56% 14,594 12,851,188
2024-07-15 9.12 9.13 8.84 8.87 -2.74% 16,383 14,637,419
2024-07-12 9.08 9.27 9.08 9.12 +0.66% 20,279 18,586,990
2024-07-11 8.8 9.13 8.8 9.06 +4.38% 25,656 23,095,708
2024-07-10 8.89 8.93 8.65 8.68 -2.58% 24,856 21,867,748
2024-07-09 8.77 8.93 8.61 8.91 +1.48% 18,920 16,624,078
2024-07-08 9.09 9.12 8.72 8.78 -4.04% 23,510 20,852,390
2024-07-05 9.05 9.21 9.02 9.15 +0.22% 11,405 10,421,274
2024-07-04 9.49 9.52 9.12 9.13 -4.1% 21,709 20,138,077
2024-07-03 9.51 9.6 9.47 9.52 +0.11% 10,646 10,146,774
2024-07-02 9.53 9.6 9.48 9.51 -0.42% 10,452 9,973,440
2024-07-01 9.58 9.6 9.41 9.55 +1.17% 13,894 13,222,104
2024-06-28 9.5 9.62 9.42 9.44 -0.63% 14,614 13,909,163
2024-06-27 9.62 9.63 9.46 9.5 -1.35% 15,751 15,018,962
2024-06-26 9.39 9.65 9.29 9.63 +2.99% 20,556 19,541,824
2024-06-25 9.49 9.6 9.34 9.35 -1.48% 19,035 17,946,655
2024-06-24 9.86 9.87 9.48 9.49 -3.95% 28,148 27,086,696
2024-06-21 10.03 10.14 9.88 9.88 -0.9% 18,869 18,853,747
2024-06-20 10.32 10.34 9.95 9.97 -3.48% 25,046 25,249,627
2024-06-19 10.34 10.38 10.27 10.33 -0.1% 15,298 15,808,624
2024-06-18 10.28 10.38 10.23 10.34 +0.29% 15,316 15,806,480
2024-06-17 10.51 10.51 10.28 10.31 -1.62% 25,772 26,637,975
2024-06-14 10.56 10.62 10.35 10.48 -0.38% 28,454 29,897,517
2024-06-13 10.69 10.74 10.47 10.52 -1.59% 24,034 25,336,398
2024-06-12 10.8 10.88 10.62 10.69 -1.11% 23,447 25,101,570
2024-06-11 10.66 10.86 10.48 10.81 +1.41% 18,494 19,776,270
2024-06-07 10.7 10.87 10.47 10.66 -0.37% 24,323 25,922,466
2024-06-06 11.07 11.16 10.6 10.7 -3.6% 42,749 46,210,584
2024-06-05 11.15 11.23 11.06 11.1 -1.33% 19,752 22,004,887
2024-06-04 11.1 11.26 11.03 11.25 +0.81% 22,249 24,839,555
2024-06-03 11.36 11.46 11.1 11.16 -3.13% 43,074 48,367,600
2024-05-31 11.67 11.87 11.51 11.52 -2.21% 33,905 39,556,758
2024-05-30 12.08 12.15 11.78 11.78 -2.48% 35,835 42,632,092
2024-05-29 11.85 12.26 11.81 12.08 +1.26% 50,756 61,582,219
2024-05-28 12.42 12.42 11.85 11.93 -1.89% 40,329 48,508,911
2024-05-27 12.36 12.48 11.92 12.16 -1.54% 46,788 56,578,330
2024-05-24 12.58 12.82 12.22 12.35 -1.83% 65,536 81,929,891
2024-05-23 12.97 12.97 12.5 12.58 -4.77% 97,497 123,631,435
2024-05-22 12.51 13.28 12.22 13.21 +4.34% 178,339 227,400,835
2024-05-21 12.41 13.06 12.26 12.66 +0.96% 148,169 187,074,998
2024-05-20 12.8 13.28 12.37 12.54 +2.12% 189,760 242,442,783
2024-05-17 11.29 12.28 11.22 12.28 +10.04% 75,340 88,782,602
2024-05-16 11.02 11.32 11.02 11.16 +0.81% 23,638 26,448,412
2024-05-15 11.03 11.19 11.02 11.07 0% 13,986 15,516,918
2024-05-14 10.95 11.27 10.95 11.07 +0.18% 17,402 19,323,513
2024-05-13 11.19 11.19 10.8 11.05 -1.07% 25,935 28,622,927
2024-05-10 11.38 11.42 11.1 11.17 -2.02% 27,175 30,441,259
2024-05-09 11.1 11.49 11.08 11.4 +2.7% 32,509 36,957,727
2024-05-08 11.29 11.29 11.09 11.1 -2.12% 31,141 34,742,499
2024-05-07 11.34 11.45 11.25 11.34 -0.35% 27,696 31,367,592
2024-05-06 11.34 11.58 11.31 11.38 +0.26% 42,739 48,843,606
2024-04-30 11.8 11.87 11.24 11.35 -6.66% 66,244 75,526,596
2024-04-29 12 12.2 11.7 12.16 +4.56% 35,095 42,149,710
2024-04-26 11.37 11.69 11.34 11.63 +1.84% 24,457 28,229,115
2024-04-25 11.37 11.6 11.32 11.42 -0.09% 14,444 16,575,245
2024-04-24 11.43 11.49 11.29 11.43 +0.35% 13,747 15,679,199
2024-04-23 11.48 11.55 11.27 11.39 -0.09% 16,602 18,918,973
2024-04-22 11.44 11.58 11.19 11.4 +0.35% 20,569 23,458,278
2024-04-19 11.46 11.65 11.3 11.36 -1.98% 23,649 26,998,304
2024-04-18 11.8 11.8 11.48 11.59 +0.09% 21,712 25,309,479
2024-04-17 11 11.6 11 11.58 +5.56% 31,744 36,113,846
2024-04-16 11.49 11.57 10.96 10.97 -5.43% 37,690 42,209,408
2024-04-15 11.79 12.04 11.42 11.6 -2.52% 43,918 51,102,788
2024-04-12 12.15 12.22 11.9 11.9 -2.22% 20,184 24,260,214
2024-04-11 12.3 12.34 12.01 12.17 -0.9% 22,072 26,881,207
2024-04-10 12.46 12.48 12.12 12.28 -1.21% 26,580 32,627,271
2024-04-09 12.23 12.5 12.15 12.43 +2.39% 30,366 37,544,070
2024-04-08 12.5 12.6 12.13 12.14 -3.04% 26,621 32,734,068
2024-04-03 12.6 12.77 12.41 12.52 -1.18% 29,777 37,432,348
2024-04-02 12.68 12.77 12.57 12.67 -0.08% 31,888 40,363,857
2024-04-01 12.3 12.69 12.27 12.68 +3.68% 48,607 61,080,334
2024-03-29 12.04 12.33 12 12.23 +2.77% 35,308 43,026,754
2024-03-28 11.71 11.98 11.68 11.9 +1.45% 23,951 28,384,952
2024-03-27 12.11 12.16 11.73 11.73 -3.46% 25,440 30,456,305
2024-03-26 12.05 12.18 11.88 12.15 +1.67% 25,082 30,175,380
2024-03-25 12.14 12.32 11.95 11.95 -1.89% 27,116 32,838,993
2024-03-22 12.45 12.59 12.12 12.18 -2.95% 35,921 44,114,294
2024-03-21 12.66 12.77 12.44 12.55 -0.71% 25,692 32,322,546
2024-03-20 12.66 12.73 12.43 12.64 -0.47% 39,427 49,600,008
2024-03-19 12.84 12.98 12.64 12.7 -1.55% 35,574 45,588,620
2024-03-18 12.74 12.9 12.7 12.9 +1.57% 26,547 33,955,292
2024-03-15 12.81 12.94 12.6 12.7 -0.7% 27,803 35,334,123
2024-03-14 12.93 12.99 12.63 12.79 -0.7% 24,567 31,457,628
2024-03-13 13.05 13.1 12.85 12.88 -1.23% 30,909 39,887,797
2024-03-12 13.1 13.12 12.91 13.04 -0.84% 40,273 52,397,709
2024-03-11 13 13.47 13 13.15 +1.47% 88,961 117,460,097
2024-03-08 12.1 13.02 12.1 12.96 +7.2% 78,551 99,127,243
2024-03-07 12.29 12.38 12.08 12.09 -1.63% 18,643 22,764,900
2024-03-06 12.04 12.5 12.02 12.29 +1.57% 27,076 33,154,848
2024-03-05 12.25 12.28 12.05 12.1 -1.63% 21,576 26,190,075
2024-03-04 12.53 12.56 12.25 12.3 -1.2% 24,524 30,236,489
2024-03-01 12.44 12.54 12.3 12.45 +0.65% 23,248 28,855,713
2024-02-29 12.03 12.4 12.01 12.37 +2.4% 28,383 34,775,940
2024-02-28 12.55 12.92 12.08 12.08 -3.75% 41,221 51,658,107
2024-02-27 12.43 12.55 12.28 12.55 +0.8% 24,015 29,813,678
2024-02-26 12.34 12.56 12.22 12.45 +1.22% 30,464 37,718,870
2024-02-23 12.25 12.31 12.03 12.3 +1.07% 26,342 32,064,420
2024-02-22 12.08 12.37 12.07 12.17 +0.75% 21,804 26,552,794
2024-02-21 12 12.35 11.85 12.08 +0.5% 29,487 35,896,476
2024-02-20 12.08 12.2 11.83 12.02 -1.72% 29,674 35,399,269
2024-02-19 12.28 12.47 12.05 12.23 +1.49% 46,645 57,033,324
2024-02-08 11.4 12.2 11.36 12.05 +6.92% 59,182 70,426,236
2024-02-07 10.9 11.48 10.8 11.27 +4.06% 54,948 61,657,873
2024-02-06 10.03 11.07 9.7 10.83 +4.54% 61,517 63,489,776
2024-02-05 10.95 10.95 9.92 10.36 -4.95% 55,635 57,131,434
2024-02-02 11.55 11.67 10.5 10.9 -5.95% 46,381 51,542,964
2024-02-01 11.61 11.98 11.28 11.59 -1.19% 38,720 45,010,240
2024-01-31 12.24 12.39 11.73 11.73 -4.24% 38,909 46,691,939
2024-01-30 12.92 12.92 12.23 12.25 -5.41% 30,585 38,463,259
2024-01-29 13.35 13.66 12.95 12.95 -3.65% 33,537 44,309,092
2024-01-26 13.38 13.93 13.28 13.44 +0.67% 32,156 43,601,470
2024-01-25 12.81 13.38 12.62 13.35 +4.79% 38,929 50,862,309
2024-01-24 12.73 12.92 12.2 12.74 +0.31% 35,483 44,738,097
2024-01-23 12.75 12.88 12.17 12.7 -1.17% 45,409 56,982,902
2024-01-22 13.86 13.86 12.7 12.85 -6.2% 45,324 59,858,594
2024-01-19 13.95 14.28 13.7 13.7 -1.79% 36,228 50,594,310
2024-01-18 13.7 13.98 13.47 13.95 +1.38% 35,878 49,307,210
2024-01-17 14.18 14.18 13.76 13.76 -2.96% 29,793 41,514,848
2024-01-16 13.92 14.35 13.86 14.18 +1.43% 48,622 68,690,220
2024-01-15 13.88 14.08 13.8 13.98 +0.94% 33,467 46,806,232
2024-01-12 13.73 14.1 13.6 13.85 +1.02% 26,922 37,518,585
2024-01-11 13.5 13.72 13.44 13.71 +1.33% 23,701 32,221,471
2024-01-10 13.42 13.73 13.25 13.53 +0.67% 18,304 24,794,268
2024-01-09 13.36 13.69 13.2 13.44 +0.67% 21,049 28,236,805
2024-01-08 13.66 13.79 13.35 13.35 -2.55% 22,093 29,923,941
2024-01-05 13.87 14.09 13.65 13.7 -1.72% 15,126 20,972,686
2024-01-04 13.98 14 13.87 13.94 -0.29% 14,105 19,663,274
2024-01-03 13.83 14.04 13.83 13.98 +0.58% 23,948 33,433,463
2024-01-02 14.01 14.06 13.89 13.9 -0.93% 24,743 34,562,939

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

хМЧф║мщУ╢шбМ 601169

近半年

ше┐щГиш╢Ехп╝ 688122

近半年

ф╕Йх│бцЦ░цЭР 600293

近三个月

ц▒ЙхоЗщЫЖхЫв 300403

2022-2023两年

ф║ЪщТ╛хЫ╜щЩЕ 000893

2024年一季度

хКЫхРИчзСцКА 300800

2023年全年

шп║щВжшВбф╗╜ 603238

近期数据

хдйщУ╢цЬ║чФ╡ 300342

2023年全年

щАЪхМЦф╕ЬхоЭ 600867

2024年至今

ф║Ъц│░щЫЖхЫв 600881

2023年全年

热门概念板块

医疗器械

ф╕Зф╕ЬхМ╗чЦЧ (600055)

2024年至今
区块链

ч╜Схо┐чзСцКА (300017)

2024年至今
智能制造

чФихПЛч╜Сч╗Ь (600588)

2024年一季度
新能源汽车
半导体

ф╕ЙхоЙхЕЙчФ╡ (600703)

2024年一季度
军工

ф╕ншИкщлШчзС (600862)

近期数据
5G通信

х╣┐хТМщАЪ (300638)

2024年至今
数字经济

хНОшГЬхдйцИР (600410)

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