ф╕нцЭРхЫ╜щЩЕ 600970

数据更新至:

添加到对比分析

10.02 +0.50%

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

10.02
+0.5% +0.05
9.95
开盘价
10.04
最高价
9.87
最低价
149,332
成交量
数据更新至: 2025-03-25

技术指标

9.97
MA5 (5日均线)
9.86
MA10 (10日均线)
9.79
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 9.95 10.04 9.87 10.02 +0.5% 149,332 149,131,805
2025-03-24 9.94 10.07 9.83 9.97 +0.3% 291,199 289,783,221
2025-03-21 9.9 10.09 9.88 9.94 +0.3% 328,149 327,547,058
2025-03-20 10 10.02 9.86 9.91 -1% 241,088 239,436,149
2025-03-19 9.84 10.08 9.82 10.01 +1.62% 529,782 529,119,104
2025-03-18 9.82 9.93 9.76 9.85 +0.41% 258,918 254,407,473
2025-03-17 9.87 9.93 9.8 9.81 +0.1% 285,898 281,413,526
2025-03-14 9.64 9.81 9.6 9.8 +1.87% 412,116 400,472,615
2025-03-13 9.67 9.74 9.54 9.62 -0.52% 338,865 326,008,456
2025-03-12 9.71 9.73 9.65 9.67 -0.21% 252,509 244,626,623
2025-03-11 9.64 9.71 9.58 9.69 -0.21% 239,826 230,977,421
2025-03-10 9.71 9.73 9.61 9.71 0% 222,085 214,635,885
2025-03-07 9.88 10.12 9.66 9.71 -1.62% 387,901 381,681,593
2025-03-06 9.86 9.91 9.76 9.87 -0.7% 306,773 301,890,214
2025-03-05 9.54 10.06 9.43 9.94 +4.41% 564,485 551,555,698
2025-03-04 9.61 9.63 9.45 9.52 -1.04% 213,308 202,955,950
2025-03-03 9.5 9.78 9.48 9.62 +0.94% 270,239 261,043,643
2025-02-28 9.66 9.85 9.53 9.53 -1.65% 440,209 425,350,967
2025-02-27 9.89 9.92 9.64 9.69 -1.92% 282,233 274,915,642
2025-02-26 9.85 10.2 9.81 9.88 +0.82% 387,451 386,017,076
2025-02-25 10.03 10.05 9.76 9.8 -2% 356,673 351,437,713
2025-02-24 9.54 10.14 9.54 10 +5.49% 641,036 637,304,256
2025-02-21 9.5 9.6 9.45 9.48 -0.32% 239,988 228,260,293
2025-02-20 9.66 9.66 9.41 9.51 -2.86% 389,590 369,993,804
2025-02-19 9.14 9.84 9.14 9.79 +7.58% 765,176 728,414,236
2025-02-18 9.21 9.38 9.04 9.1 -1.19% 271,603 249,800,298
2025-02-17 9.35 9.36 9.16 9.21 -1.5% 163,286 150,756,004
2025-02-14 9.36 9.42 9.3 9.35 0% 125,427 117,263,086
2025-02-13 9.39 9.49 9.34 9.35 -0.32% 146,890 138,158,908
2025-02-12 9.31 9.38 9.27 9.38 +0.43% 167,888 156,707,427
2025-02-11 9.37 9.37 9.26 9.34 -0.11% 110,936 103,175,600
2025-02-10 9.38 9.48 9.32 9.35 -0.32% 173,329 162,460,021
2025-02-07 9.27 9.47 9.22 9.38 +1.19% 202,095 189,366,360
2025-02-06 9.27 9.34 9.22 9.27 -0.22% 156,073 144,619,764
2025-02-05 9.58 9.62 9.26 9.29 -2.82% 171,443 160,627,824
2025-01-27 9.51 9.62 9.48 9.56 +0.95% 152,488 145,789,629
2025-01-24 9.27 9.53 9.22 9.47 +2.27% 168,094 158,473,527
2025-01-23 9.28 9.44 9.24 9.26 +0.43% 134,918 125,858,758
2025-01-22 9.22 9.24 9.12 9.22 -0.22% 86,555 79,484,173
2025-01-21 9.34 9.38 9.22 9.24 -0.75% 135,328 125,488,002
2025-01-20 9.34 9.46 9.3 9.31 +0.32% 113,633 106,588,419
2025-01-17 9.18 9.34 9.12 9.28 +1.09% 137,809 127,814,210
2025-01-16 9.24 9.37 9.15 9.18 -0.54% 124,611 115,151,243
2025-01-15 9.23 9.28 9.15 9.23 -0.32% 93,461 86,111,864
2025-01-14 9.08 9.29 9.08 9.26 +2.09% 139,861 128,758,537
2025-01-13 8.99 9.11 8.95 9.07 +0.22% 104,850 94,838,167
2025-01-10 9.09 9.19 9.04 9.05 -0.44% 102,566 93,414,466
2025-01-09 9.13 9.18 9.06 9.09 -0.76% 114,125 104,014,956
2025-01-08 9.33 9.39 9 9.16 -2.24% 250,155 228,627,859
2025-01-07 9.39 9.48 9.33 9.37 -0.21% 129,093 121,224,120
2025-01-06 9.42 9.47 9.33 9.39 +0.64% 143,990 135,297,560
2025-01-03 9.3 9.48 9.27 9.33 +0.86% 223,394 209,200,633
2025-01-02 9.46 9.54 9.19 9.25 -2.43% 180,632 169,046,213
2024-12-31 9.66 9.71 9.44 9.48 -1.66% 217,229 207,862,002
2024-12-30 9.67 9.8 9.61 9.64 -0.62% 197,261 190,989,377
2024-12-27 9.67 9.72 9.51 9.7 +0.31% 220,484 212,445,340
2024-12-26 9.79 9.83 9.66 9.67 -1.63% 201,021 195,082,227
2024-12-25 9.74 9.85 9.62 9.83 +1.13% 217,323 211,953,227
2024-12-24 9.65 9.78 9.64 9.72 +0.41% 143,630 139,354,629
2024-12-23 9.74 9.84 9.66 9.68 -0.1% 148,022 144,195,435
2024-12-20 9.79 9.83 9.67 9.69 -1.22% 153,747 149,573,864
2024-12-19 9.74 9.85 9.7 9.81 -0.2% 170,621 166,960,574
2024-12-18 9.72 9.92 9.7 9.83 +1.87% 214,800 211,560,401
2024-12-17 9.78 9.82 9.61 9.65 -1.73% 258,471 250,644,923
2024-12-16 10.18 10.29 9.75 9.82 -4.01% 407,666 404,458,754
2024-12-13 10.37 10.38 10.17 10.23 -1.45% 278,237 284,652,070
2024-12-12 10.4 10.41 10.26 10.38 -0.38% 219,268 226,437,234
2024-12-11 10.34 10.46 10.31 10.42 +0.48% 114,921 119,527,602
2024-12-10 10.5 10.57 10.32 10.37 +0.88% 202,209 210,925,052
2024-12-09 10.51 10.53 10.22 10.28 -2% 162,764 168,392,446
2024-12-06 10.4 10.53 10.35 10.49 +1.25% 108,678 113,638,176
2024-12-05 10.35 10.42 10.32 10.36 -0.58% 81,587 84,552,449
2024-12-04 10.61 10.64 10.32 10.42 -2.34% 185,507 193,004,198
2024-12-03 10.54 10.7 10.46 10.67 +1.43% 162,716 172,474,871
2024-12-02 10.43 10.59 10.36 10.52 +0.86% 153,406 160,961,595
2024-11-29 10.3 10.57 10.28 10.43 +1.07% 179,112 186,647,441
2024-11-28 10.23 10.43 10.16 10.32 +0.58% 140,499 144,308,551
2024-11-27 10.13 10.27 10.01 10.26 +0.69% 134,024 135,955,367
2024-11-26 10.27 10.27 10.12 10.19 -0.68% 92,890 94,668,027
2024-11-25 10.4 10.47 10.16 10.26 -1.44% 162,973 167,618,752
2024-11-22 10.67 10.84 10.4 10.41 -2.8% 229,339 244,357,343
2024-11-21 10.62 10.98 10.58 10.71 +0.28% 259,336 279,649,361
2024-11-20 10.68 10.8 10.51 10.68 +0.75% 195,059 207,419,243
2024-11-19 10.81 10.82 10.45 10.6 -2.3% 228,257 241,892,201
2024-11-18 11.06 11.18 10.75 10.85 -0.09% 299,578 329,114,204
2024-11-15 10.79 11.22 10.78 10.86 -0.18% 238,125 262,602,308
2024-11-14 10.94 11.19 10.85 10.88 -0.46% 260,303 286,942,611
2024-11-13 10.8 11.2 10.77 10.93 +0.83% 283,833 313,045,404
2024-11-12 10.94 11.18 10.78 10.84 -1% 295,865 324,378,062
2024-11-11 11 11.08 10.77 10.95 -1.17% 284,912 310,364,847
2024-11-08 11.52 11.52 11.02 11.08 -2.64% 371,159 415,480,090
2024-11-07 10.95 11.5 10.81 11.38 +3.83% 518,208 583,878,756
2024-11-06 10.63 11.13 10.53 10.96 +2.91% 475,747 514,578,931
2024-11-05 10.56 10.71 10.48 10.65 +0.76% 304,049 322,054,225
2024-11-04 10.43 10.65 10.39 10.57 +1.34% 211,486 222,582,452
2024-11-01 10.32 10.63 10.18 10.43 +0.97% 289,580 301,699,404
2024-10-31 10.25 10.42 10.16 10.33 +0.78% 204,639 211,175,963
2024-10-30 10.12 10.38 10.11 10.25 +0.89% 187,737 192,465,009
2024-10-29 10.27 10.4 10.1 10.16 -0.97% 202,313 206,568,230
2024-10-28 10.3 10.35 10.09 10.26 -0.39% 271,285 277,220,857
2024-10-25 10.18 10.48 10.18 10.3 +0.59% 129,621 133,948,191
2024-10-24 10.5 10.52 10.17 10.24 -3.03% 197,828 203,759,084
2024-10-23 10.64 10.73 10.5 10.56 -0.38% 163,625 173,375,251
2024-10-22 10.67 10.67 10.48 10.6 +0.19% 129,835 137,026,023
2024-10-21 10.65 10.69 10.41 10.58 -0.28% 172,027 181,477,910
2024-10-18 10.27 10.87 10.16 10.61 +2.91% 222,037 232,935,446
2024-10-17 10.59 10.63 10.3 10.31 -2.37% 144,783 151,004,250
2024-10-16 10.31 10.7 10.31 10.56 +0.28% 137,572 145,437,059
2024-10-15 10.88 10.95 10.53 10.53 -3.22% 182,403 195,422,252
2024-10-14 10.8 11.09 10.68 10.88 +1.59% 206,382 224,413,394
2024-10-11 11.03 11.03 10.59 10.71 -4.55% 272,831 296,506,109
2024-10-10 10.81 11.56 10.62 11.22 +4.66% 468,428 523,190,597
2024-10-09 11.18 11.22 10.6 10.72 -5.13% 373,916 408,752,367
2024-10-08 12.65 12.65 10.91 11.3 -1.74% 641,137 745,396,365
2024-09-30 11.02 11.67 10.8 11.5 +7.48% 536,626 601,781,532
2024-09-27 10.12 10.88 10.02 10.7 +8.19% 190,679 197,837,043
2024-09-26 9.4 9.89 9.32 9.89 +5.55% 229,829 220,960,757
2024-09-25 9.45 9.66 9.31 9.37 +0.86% 182,882 173,414,937
2024-09-24 8.95 9.32 8.93 9.29 +4.5% 143,704 131,499,936
2024-09-23 8.73 9 8.67 8.89 +1.83% 132,402 117,831,187
2024-09-20 8.91 8.98 8.6 8.73 -2.24% 153,444 133,765,402
2024-09-19 8.85 9.13 8.77 8.93 +1.48% 136,119 121,867,025
2024-09-18 8.71 8.86 8.63 8.8 +1.62% 173,308 151,989,049
2024-09-13 8.99 8.99 8.65 8.66 -3.35% 140,238 123,338,123
2024-09-12 9.07 9.21 8.95 8.96 -1.43% 88,982 80,528,905
2024-09-11 9.09 9.13 8.98 9.09 0% 75,639 68,483,232
2024-09-10 9.16 9.2 8.92 9.09 -0.66% 118,110 106,780,886
2024-09-09 9.23 9.35 9.1 9.15 -1.4% 120,273 110,575,448
2024-09-06 9.45 9.46 9.23 9.28 -1.9% 114,488 106,484,971
2024-09-05 9.17 9.48 9.16 9.46 +3.05% 201,350 188,589,575
2024-09-04 9.1 9.33 9.08 9.18 +0.22% 120,119 110,690,591
2024-09-03 9.2 9.28 9.12 9.16 -0.87% 113,262 103,998,682
2024-09-02 9.39 9.4 9 9.24 -1.6% 163,365 149,906,568
2024-08-30 9.27 9.61 9.14 9.39 +1.4% 170,467 160,797,103
2024-08-29 9.3 9.35 9.22 9.26 -0.75% 99,505 92,256,275
2024-08-28 9.62 9.67 9.29 9.33 -2.81% 106,404 100,041,177
2024-08-27 9.66 9.74 9.5 9.6 -1.44% 103,753 99,358,566
2024-08-26 9.57 9.96 9.56 9.74 +1.99% 134,272 131,420,412
2024-08-23 9.65 9.66 9.42 9.55 -0.21% 84,269 80,186,849
2024-08-22 9.59 9.76 9.48 9.57 +0.42% 90,215 86,468,626
2024-08-21 9.64 9.66 9.49 9.53 -1.24% 63,996 61,118,845
2024-08-20 9.95 9.95 9.58 9.65 -2.82% 70,650 68,388,495
2024-08-19 9.81 10.05 9.79 9.93 +1.53% 83,984 83,605,730
2024-08-16 9.99 10 9.73 9.78 -2.1% 73,608 72,399,939
2024-08-15 9.98 10.09 9.88 9.99 +0.3% 66,672 66,565,837
2024-08-14 10.13 10.13 9.96 9.96 -1.68% 51,379 51,458,154
2024-08-13 10.14 10.2 10.01 10.13 -0.59% 52,493 53,096,087
2024-08-12 10.2 10.26 10.12 10.19 -0.2% 62,550 63,689,667
2024-08-09 10.12 10.33 10.09 10.21 +1.29% 99,364 101,784,972
2024-08-08 9.95 10.1 9.88 10.08 +1% 72,002 72,111,714
2024-08-07 10 10.12 9.96 9.98 -0.6% 78,846 78,988,160
2024-08-06 10.06 10.23 9.93 10.04 -0.2% 85,043 85,593,319
2024-08-05 10.02 10.25 10 10.06 -0.3% 124,059 125,540,890
2024-08-02 10.2 10.32 10.01 10.09 -1.75% 114,290 115,863,320
2024-08-01 10.22 10.47 10.19 10.27 +0.69% 154,387 158,869,786
2024-07-31 10.03 10.22 9.93 10.2 +1.09% 184,591 186,196,620
2024-07-30 9.83 10.24 9.65 10.09 +2.13% 236,009 235,254,798
2024-07-29 9.56 9.93 9.45 9.88 +3.46% 187,163 181,675,582
2024-07-26 9.55 9.66 9.47 9.55 +0.42% 93,898 89,648,583
2024-07-25 9.58 9.64 9.45 9.51 -0.83% 84,147 80,230,463
2024-07-24 9.68 9.78 9.49 9.59 -1.24% 142,684 136,986,565
2024-07-23 10.07 10.09 9.7 9.71 -3.38% 104,536 102,843,500
2024-07-22 10.12 10.19 9.98 10.05 -0.99% 81,231 81,567,350
2024-07-19 10.32 10.32 10.1 10.15 -1.07% 76,143 77,503,443
2024-07-18 10.13 10.28 9.99 10.26 +2.4% 128,541 130,726,289
2024-07-17 10.26 10.28 10 10.02 -2.24% 110,637 111,483,341
2024-07-16 10.27 10.57 10.19 10.25 -2.38% 106,863 109,772,558
2024-07-15 10.17 10.54 10.15 10.5 +3.96% 250,566 260,535,229
2024-07-12 10.27 10.27 9.88 10.1 -1.85% 237,305 238,043,465
2024-07-11 10.61 10.61 10.05 10.29 +0.39% 189,618 193,659,859
2024-07-10 10.4 10.53 10.1 10.25 -1.44% 338,389 349,030,729
2024-07-09 11.5 11.5 10.39 10.4 -9.88% 363,906 380,773,740
2024-07-08 11.8 11.8 11.38 11.54 -1.62% 100,979 116,432,001
2024-07-05 11.55 11.8 11.47 11.73 +1.56% 105,343 122,483,202
2024-07-04 11.56 11.81 11.52 11.55 0% 91,535 106,624,235
2024-07-03 11.86 11.93 11.5 11.55 -2.7% 129,472 150,739,533
2024-07-02 12.15 12.16 11.57 11.87 -1.66% 138,725 164,006,408
2024-07-01 12.03 12.28 12.03 12.07 +0.08% 85,504 103,996,483
2024-06-28 11.84 12.24 11.77 12.06 +1.86% 91,418 110,074,399
2024-06-27 11.96 12 11.8 11.84 -1% 62,995 74,754,681
2024-06-26 11.88 12.01 11.79 11.96 +0.17% 79,638 94,856,232
2024-06-25 12.02 12.13 11.85 11.94 -0.5% 70,187 84,201,199
2024-06-24 12.14 12.16 11.87 12 -1.15% 71,507 85,932,992
2024-06-21 12.02 12.24 12 12.14 +0.75% 83,960 102,034,981
2024-06-20 12.05 12.25 11.96 12.05 +0.33% 85,749 103,568,774
2024-06-19 12.2 12.2 12 12.01 -1.31% 74,159 89,593,542
2024-06-18 12.1 12.35 12.07 12.17 +0.25% 98,257 119,828,625
2024-06-17 12.45 12.47 12.08 12.14 -2.57% 95,503 116,699,415
2024-06-14 12.4 12.65 12.35 12.46 +0.65% 125,425 156,577,433
2024-06-13 12.36 12.45 12.2 12.38 -0.08% 78,446 96,608,175
2024-06-12 12.2 12.43 12.01 12.39 +1.89% 98,738 121,192,362
2024-06-11 12.37 12.55 12 12.16 -2.01% 127,515 156,404,402
2024-06-07 12.45 12.59 12.32 12.41 -0.24% 89,656 111,365,749
2024-06-06 12.41 12.69 12.39 12.44 +0.24% 101,442 127,215,868
2024-06-05 12.77 12.77 12.2 12.41 -4.98% 113,129 141,048,153
2024-06-04 12.63 13.09 12.63 13.06 +3.16% 140,035 180,218,434
2024-06-03 12.59 12.9 12.56 12.66 -0.47% 97,218 123,647,315
2024-05-31 12.8 12.88 12.62 12.72 -0.55% 120,564 153,542,386
2024-05-30 12.7 12.86 12.66 12.79 +0.87% 103,122 131,732,734
2024-05-29 12.62 12.79 12.46 12.68 +1.2% 89,452 113,343,550
2024-05-28 12.87 12.92 12.46 12.53 -2.49% 147,932 186,201,952
2024-05-27 12.79 12.88 12.67 12.85 +1.42% 79,087 101,312,081
2024-05-24 12.69 12.93 12.67 12.67 -0.47% 94,250 120,362,721
2024-05-23 12.72 12.8 12.64 12.73 -0.16% 88,156 112,116,670
2024-05-22 12.98 13.05 12.73 12.75 -1.92% 79,376 102,051,722
2024-05-21 12.93 13.05 12.83 13 +0.54% 85,625 110,974,069
2024-05-20 13.12 13.18 12.75 12.93 -1.67% 150,312 193,981,416
2024-05-17 13.05 13.24 12.8 13.15 +0.92% 130,340 169,453,158
2024-05-16 13.05 13.19 13 13.03 -0.15% 89,280 116,801,157
2024-05-15 13.36 13.44 13.03 13.05 -2.47% 82,194 108,353,342
2024-05-14 13.31 13.51 13.2 13.38 +0.15% 149,466 199,306,763
2024-05-13 12.84 13.54 12.82 13.36 +3.33% 225,688 299,351,039
2024-05-10 12.84 13.05 12.76 12.93 +1.02% 96,475 124,451,694
2024-05-09 12.64 12.89 12.62 12.8 +1.51% 94,305 120,572,889
2024-05-08 12.71 12.72 12.54 12.61 -1.18% 87,930 110,998,841
2024-05-07 12.6 12.9 12.56 12.76 +1.27% 158,555 202,186,654
2024-05-06 12.75 12.87 12.53 12.6 -0.71% 215,756 272,926,440
2024-04-30 12.33 12.91 12.27 12.69 +1.36% 258,871 328,598,128
2024-04-29 12.32 12.61 11.84 12.52 -1.11% 454,468 553,993,235
2024-04-26 12.34 12.67 12.34 12.66 +1.93% 163,577 204,895,197
2024-04-25 12.48 12.59 12.32 12.42 -0.96% 135,741 168,738,308
2024-04-24 12.45 12.65 12.44 12.54 +0.24% 130,347 163,437,655
2024-04-23 12.92 12.99 12.43 12.51 -2.95% 193,949 244,409,990
2024-04-22 12.99 13.12 12.79 12.89 -0.85% 177,251 229,093,815
2024-04-19 12.76 13.09 12.76 13 +1.01% 205,611 266,608,015
2024-04-18 12.71 13.04 12.65 12.87 +0.78% 289,831 373,135,536
2024-04-17 12.29 12.85 12.17 12.77 +3.82% 301,309 378,264,000
2024-04-16 12.38 12.66 12.22 12.3 -1.13% 282,500 350,563,210
2024-04-15 11.68 12.54 11.66 12.44 +6.78% 333,059 408,135,198
2024-04-12 11.77 11.87 11.62 11.65 -1.35% 134,857 158,180,950
2024-04-11 11.57 11.93 11.47 11.81 +1.11% 197,456 232,833,846
2024-04-10 11.6 11.88 11.56 11.68 +0.26% 139,936 163,851,348
2024-04-09 11.68 11.85 11.6 11.65 -0.34% 122,086 142,884,185
2024-04-08 11.66 11.87 11.49 11.69 +0.17% 128,319 150,433,783
2024-04-03 11.64 11.7 11.45 11.67 -0.26% 133,874 155,163,487
2024-04-02 11.65 11.8 11.55 11.7 0% 140,364 164,127,248
2024-04-01 11.26 11.73 11.25 11.7 +4.09% 207,191 239,569,732
2024-03-29 11.37 11.39 11.11 11.24 -0.97% 131,196 147,367,473
2024-03-28 11.22 11.5 11.14 11.35 +1.43% 230,261 261,458,675
2024-03-27 11.09 11.4 11.09 11.19 +2.75% 335,934 378,240,949
2024-03-26 10.77 10.91 10.69 10.89 +0.83% 118,394 127,916,148
2024-03-25 10.61 10.98 10.61 10.8 +1.41% 186,663 202,743,928
2024-03-22 10.99 11.06 10.59 10.65 -2.65% 241,684 259,455,995
2024-03-21 11.1 11.12 10.86 10.94 -1.08% 139,223 152,331,235
2024-03-20 11.1 11.16 11.02 11.06 -0.63% 106,980 118,354,475
2024-03-19 11.37 11.4 11.1 11.13 -2.2% 173,245 194,070,796
2024-03-18 11.07 11.4 11.06 11.38 +3.08% 212,121 238,762,304
2024-03-15 11.09 11.15 10.93 11.04 -0.45% 122,045 134,302,678
2024-03-14 11.04 11.29 11 11.09 +0.45% 145,246 161,730,700
2024-03-13 11.12 11.3 10.79 11.04 -0.99% 214,936 236,685,368
2024-03-12 11.39 11.42 11.07 11.15 -2.19% 162,099 181,261,851
2024-03-11 11.67 11.82 11.16 11.4 -2.48% 199,653 227,857,728
2024-03-08 11.5 11.7 11.42 11.69 +1.65% 109,994 127,530,396
2024-03-07 11.7 11.8 11.45 11.5 -1.63% 152,187 176,829,367
2024-03-06 11.8 11.92 11.62 11.69 -1.18% 189,723 223,120,808
2024-03-05 11.3 11.97 11.25 11.83 +4.14% 317,365 372,911,205
2024-03-04 11.36 11.4 11.18 11.36 +0.18% 157,259 177,252,685
2024-03-01 11.22 11.4 11.08 11.34 +0.98% 195,643 220,003,444
2024-02-29 10.95 11.23 10.9 11.23 +1.81% 188,553 209,007,381
2024-02-28 11.11 11.32 11 11.03 -0.72% 239,137 266,752,316
2024-02-27 10.9 11.11 10.81 11.11 +1.28% 149,698 164,950,693
2024-02-26 11.2 11.26 10.89 10.97 -2.75% 225,688 248,821,846
2024-02-23 11.34 11.37 10.93 11.28 -0.44% 260,833 291,486,378
2024-02-22 11.26 11.38 11.1 11.33 +0.09% 209,376 234,918,591
2024-02-21 11.37 11.73 11.22 11.32 -1.65% 275,380 315,425,624
2024-02-20 11.08 11.56 10.89 11.51 +3.04% 248,579 278,991,345
2024-02-19 11.25 11.31 10.76 11.17 -0.71% 256,454 284,080,650
2024-02-08 11.33 11.98 11.01 11.25 -0.88% 417,053 481,406,310
2024-02-07 10.78 11.38 10.68 11.35 +4.51% 383,042 423,833,199
2024-02-06 10.06 11.07 9.92 10.86 +4.42% 279,149 294,443,001
2024-02-05 10.35 10.53 9.84 10.4 -0.38% 301,614 310,264,359
2024-02-02 10.31 10.67 10.1 10.44 -0.19% 303,711 315,652,235
2024-02-01 10.91 11 10.4 10.46 -5.77% 366,090 388,922,126
2024-01-31 10.95 11.25 10.84 11.1 +0.36% 239,726 265,303,667
2024-01-30 10.91 11.28 10.83 11.06 -0.63% 239,474 265,138,833
2024-01-29 10.85 11.94 10.85 11.13 +1.83% 428,070 482,115,476
2024-01-26 11.19 11.19 10.75 10.93 -3.27% 346,988 379,371,415
2024-01-25 10.4 11.31 10.4 11.3 +7.82% 512,602 565,309,475
2024-01-24 9.78 10.57 9.7 10.48 +7.71% 294,914 298,361,000
2024-01-23 9.54 9.79 9.53 9.73 +0.41% 153,328 148,794,728
2024-01-22 9.9 10.02 9.62 9.69 -2.22% 188,479 185,892,522
2024-01-19 10.08 10.1 9.81 9.91 -1.69% 100,971 100,229,872
2024-01-18 9.98 10.11 9.7 10.08 +1% 168,683 166,849,385
2024-01-17 10.1 10.28 9.98 9.98 -1.48% 119,936 121,767,475
2024-01-16 10.11 10.23 10.01 10.13 +0.3% 100,274 101,324,519
2024-01-15 9.9 10.27 9.81 10.1 +2.02% 206,820 209,229,697
2024-01-12 9.81 10.08 9.81 9.9 +0.3% 193,476 192,573,176
2024-01-11 9.85 10.02 9.8 9.87 -0.7% 124,568 123,424,963
2024-01-10 9.8 9.99 9.74 9.94 +1.12% 148,480 147,093,360
2024-01-09 9.88 9.9 9.74 9.83 -0.51% 141,309 138,808,941
2024-01-08 9.88 9.99 9.72 9.88 -0.5% 192,792 190,323,977
2024-01-05 9.9 10.27 9.85 9.93 -0.1% 257,028 257,745,172
2024-01-04 9.7 9.99 9.6 9.94 +2.69% 264,002 260,735,482
2024-01-03 9.49 9.73 9.49 9.68 +1.57% 154,285 148,748,644
2024-01-02 9.4 9.65 9.34 9.53 +2.03% 160,404 153,044,883

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

цмгщ╛ЩцОзшВб 000955

近半年

щЖЛхМЦшВбф╗╜ 603968

近期数据

цИСчИ▒цИСхо╢ 000560

2024年至今

шАРчзСшгЕхдЗ 688419

2022-2023两年

шЛПхееф╝ацДЯ 300507

2022-2023两年

хдйчзжшгЕхдЗ 300922

近三个月

ц▓│щТвшВбф╗╜ 000709

近三个月

цнгшгХх╖еф╕Ъ 603089

2023年全年

цпПцЧеф║ТхКи 300766

近期数据

ч╛ОшГ╜шГ╜ц║Р 001299

2024年至今

热门概念板块

AI人工智能
元宇宙
医疗器械

ф╕Зф╕ЬхМ╗чЦЧ (600055)

2024年至今
5G通信

ф╕нхЫ╜шБФщАЪ (600050)

近半年
半导体

ф╕ншКпхЫ╜щЩЕ (688981)

2023年全年
光伏产业

щШ│хЕЙчФ╡ц║Р (300274)

2023年全年
储能电池
区块链

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