хНЧф║мщУ╢шбМ 601009

数据更新至:

添加到对比分析

10.38 +0.58%

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

10.38
+0.58% +0.06
10.31
开盘价
10.38
最高价
10.3
最低价
137,266
成交量
数据更新至: 2025-03-25

技术指标

10.29
MA5 (5日均线)
10.21
MA10 (10日均线)
10.16
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 10.31 10.38 10.3 10.38 +0.58% 137,266 142,219,978
2025-03-24 10.23 10.35 10.23 10.32 +0.88% 292,889 301,762,788
2025-03-21 10.28 10.38 10.18 10.23 -0.39% 375,935 386,583,501
2025-03-20 10.24 10.32 10.23 10.27 +0.2% 245,396 252,223,529
2025-03-19 10.14 10.26 10.11 10.25 +1.18% 501,713 511,195,376
2025-03-18 10.17 10.23 10.11 10.13 -0.39% 380,387 385,386,953
2025-03-17 10.19 10.23 10.17 10.17 -0.2% 266,817 271,888,202
2025-03-14 10.1 10.2 10.1 10.19 +0.79% 343,431 349,289,936
2025-03-13 10.03 10.13 10.02 10.11 +0.7% 264,128 266,315,628
2025-03-12 10.08 10.1 10.02 10.04 -0.59% 279,851 281,354,165
2025-03-11 10.04 10.1 10.01 10.1 +0.4% 223,408 224,514,612
2025-03-10 10.11 10.14 10.02 10.06 -0.49% 274,780 276,148,394
2025-03-07 10.18 10.22 10.11 10.11 -0.69% 187,707 190,578,812
2025-03-06 10.21 10.21 10.09 10.18 -0.1% 306,156 311,192,022
2025-03-05 10.11 10.24 10.08 10.19 +0.99% 354,285 360,262,185
2025-03-04 10.08 10.16 10.07 10.09 -0.1% 214,531 216,811,372
2025-03-03 10.1 10.15 10.01 10.1 0% 282,765 285,167,435
2025-02-28 10.15 10.24 10.1 10.1 -0.59% 293,039 297,852,569
2025-02-27 10.06 10.16 10 10.16 +0.99% 276,746 279,809,438
2025-02-26 9.98 10.13 9.95 10.06 +0.6% 288,012 289,907,217
2025-02-25 10.1 10.1 9.98 10 -0.79% 349,382 350,225,116
2025-02-24 10.22 10.23 10.05 10.08 -1.37% 433,314 438,051,124
2025-02-21 10.38 10.39 10.19 10.22 -1.45% 472,462 484,147,141
2025-02-20 10.41 10.42 10.36 10.37 -0.29% 236,061 244,930,306
2025-02-19 10.4 10.43 10.36 10.4 -0.1% 328,283 341,284,458
2025-02-18 10.45 10.52 10.4 10.41 -0.38% 452,257 473,371,970
2025-02-17 10.5 10.52 10.4 10.45 -0.38% 252,183 263,070,915
2025-02-14 10.55 10.57 10.46 10.49 -0.57% 331,791 348,220,499
2025-02-13 10.56 10.6 10.55 10.55 -0.38% 192,430 203,421,011
2025-02-12 10.61 10.62 10.54 10.59 -0.09% 180,583 190,904,766
2025-02-11 10.51 10.64 10.51 10.6 +0.95% 357,171 378,401,010
2025-02-10 10.56 10.58 10.5 10.5 -0.47% 285,798 300,826,695
2025-02-07 10.57 10.64 10.5 10.55 -0.19% 312,178 329,317,902
2025-02-06 10.59 10.65 10.51 10.57 -0.19% 296,195 312,911,906
2025-02-05 10.72 10.74 10.51 10.59 -0.94% 393,349 416,512,049
2025-01-27 10.58 10.75 10.57 10.69 +1.33% 385,183 411,519,462
2025-01-24 10.55 10.63 10.39 10.55 -0.28% 289,074 304,197,975
2025-01-23 10.36 10.6 10.34 10.58 +2.62% 437,845 459,482,436
2025-01-22 10.48 10.48 10.3 10.31 -1.62% 416,926 431,954,660
2025-01-21 10.6 10.61 10.45 10.48 -0.66% 352,524 369,926,305
2025-01-20 10.56 10.68 10.53 10.55 -0.19% 296,985 315,072,839
2025-01-17 10.6 10.63 10.49 10.57 -0.28% 330,648 349,364,375
2025-01-16 10.62 10.66 10.53 10.6 0% 311,274 329,497,162
2025-01-15 10.47 10.7 10.46 10.6 +1.15% 446,599 474,347,849
2025-01-14 10.39 10.56 10.37 10.48 +0.67% 431,946 453,455,999
2025-01-13 10.53 10.56 10.37 10.41 -1.51% 406,785 424,539,778
2025-01-10 10.5 10.63 10.37 10.57 +0.67% 374,251 394,014,606
2025-01-09 10.56 10.6 10.47 10.5 -0.57% 293,126 308,399,786
2025-01-08 10.53 10.63 10.48 10.56 +0.28% 329,999 348,358,284
2025-01-07 10.52 10.56 10.47 10.53 0% 253,867 266,946,087
2025-01-06 10.38 10.58 10.29 10.53 +1.45% 486,036 508,166,164
2025-01-03 10.46 10.56 10.36 10.38 -0.76% 421,321 439,516,902
2025-01-02 10.68 10.75 10.42 10.46 -1.78% 598,131 632,322,470
2024-12-31 10.76 10.86 10.63 10.65 -1.3% 556,751 599,959,911
2024-12-30 10.62 10.8 10.61 10.79 +1.6% 671,349 720,210,219
2024-12-27 10.68 10.73 10.51 10.62 -0.56% 447,684 475,043,237
2024-12-26 10.8 10.8 10.62 10.68 -1.2% 347,463 371,305,791
2024-12-25 10.67 10.84 10.66 10.81 +1.12% 723,943 778,770,934
2024-12-24 10.58 10.7 10.56 10.69 +1.04% 436,472 465,270,420
2024-12-23 10.47 10.64 10.46 10.58 +1.05% 453,700 480,022,659
2024-12-20 10.5 10.55 10.46 10.47 -0.38% 242,167 254,098,243
2024-12-19 10.53 10.6 10.49 10.51 -0.19% 321,874 338,779,934
2024-12-18 10.52 10.66 10.5 10.53 +0.29% 497,147 525,130,366
2024-12-17 10.51 10.55 10.45 10.5 -0.1% 324,668 341,096,762
2024-12-16 10.52 10.6 10.49 10.51 +0.1% 369,978 389,889,651
2024-12-13 10.61 10.63 10.49 10.5 -1.13% 444,348 468,766,868
2024-12-12 10.51 10.66 10.5 10.62 +0.95% 425,269 450,933,104
2024-12-11 10.56 10.6 10.45 10.52 -0.47% 525,272 552,940,626
2024-12-10 10.64 10.68 10.49 10.57 0% 479,847 508,530,232
2024-12-09 10.57 10.63 10.5 10.57 -0.09% 330,440 349,520,184
2024-12-06 10.6 10.66 10.54 10.58 +0.09% 413,936 438,827,061
2024-12-05 10.61 10.64 10.55 10.57 -0.38% 301,275 319,341,663
2024-12-04 10.61 10.67 10.54 10.61 -0.19% 379,079 402,470,727
2024-12-03 10.44 10.63 10.44 10.63 +1.72% 561,984 594,174,418
2024-12-02 10.61 10.61 10.4 10.45 -1.14% 620,010 649,258,913
2024-11-29 10.59 10.68 10.52 10.57 -0.38% 563,201 597,115,243
2024-11-28 10.66 10.75 10.59 10.61 -1.12% 693,875 740,595,671
2024-11-27 10.54 10.74 10.49 10.73 +1.13% 977,265 1,039,509,501
2024-11-26 10.37 10.62 10.37 10.61 +1.92% 783,814 827,239,243
2024-11-25 10.26 10.56 10.2 10.41 +1.66% 837,464 873,593,653
2024-11-22 10.35 10.41 10.23 10.24 -1.06% 377,370 390,001,611
2024-11-21 10.31 10.37 10.28 10.35 +0.1% 230,667 238,154,329
2024-11-20 10.29 10.37 10.28 10.34 0% 311,100 320,782,313
2024-11-19 10.28 10.38 10.17 10.34 +0.29% 447,656 460,733,910
2024-11-18 10.35 10.5 10.29 10.31 +0.29% 632,137 656,403,436
2024-11-15 10.35 10.45 10.26 10.28 -0.96% 363,813 376,681,025
2024-11-14 10.35 10.53 10.35 10.38 0% 630,771 659,473,357
2024-11-13 10.22 10.49 10.2 10.38 +1.17% 570,114 592,553,502
2024-11-12 10.26 10.51 10.21 10.26 -0.1% 499,140 516,487,601
2024-11-11 10.22 10.32 10.13 10.27 +0.79% 455,001 465,197,084
2024-11-08 10.35 10.38 10.17 10.19 -1.26% 451,585 462,514,542
2024-11-07 10.14 10.32 10.09 10.32 +1.98% 568,272 580,321,079
2024-11-06 10.15 10.24 10.09 10.12 -0.69% 449,347 455,382,363
2024-11-05 10.08 10.2 10.05 10.19 +0.79% 420,992 426,757,911
2024-11-04 10.05 10.12 9.88 10.11 +1.4% 509,054 508,712,259
2024-11-01 9.97 10.15 9.94 9.97 -2.73% 641,949 643,657,182
2024-10-31 10.2 10.33 10.14 10.25 +0.69% 484,444 496,165,226
2024-10-30 10.26 10.33 10.1 10.18 -0.78% 530,432 540,283,930
2024-10-29 10.27 10.36 10.25 10.26 -0.1% 402,542 414,393,050
2024-10-28 10.29 10.3 10.2 10.27 -0.39% 340,958 349,488,272
2024-10-25 10.29 10.34 10.23 10.31 +0.1% 396,835 408,161,598
2024-10-24 10.34 10.39 10.25 10.3 0% 402,979 415,704,783
2024-10-23 10.32 10.35 10.26 10.3 -0.19% 436,147 449,385,164
2024-10-22 10.4 10.55 10.25 10.32 -0.86% 605,726 625,486,099
2024-10-21 10.63 10.64 10.32 10.41 -2.16% 672,711 699,898,686
2024-10-18 10.61 10.73 10.42 10.64 +0.28% 593,304 628,570,271
2024-10-17 10.63 10.8 10.58 10.61 -0.56% 560,454 598,736,195
2024-10-16 10.4 10.79 10.36 10.67 +2.11% 784,905 835,013,861
2024-10-15 10.44 10.8 10.34 10.45 -0.95% 871,704 924,120,005
2024-10-14 10.52 10.88 10.49 10.55 +1.25% 1,174,374 1,251,928,662
2024-10-11 10.45 10.68 10.27 10.42 +0.29% 734,898 772,496,851
2024-10-10 10.3 10.61 10.23 10.39 +1.17% 930,750 971,232,952
2024-10-09 10.95 10.95 10.26 10.27 -9.91% 1,429,376 1,511,874,630
2024-10-08 11.93 11.93 11.04 11.4 +4.11% 1,519,357 1,724,532,533
2024-09-30 10.6 11.05 10.37 10.95 +4.09% 1,198,106 1,281,877,736
2024-09-27 10.75 10.88 10.43 10.52 -1.87% 303,483 320,946,975
2024-09-26 10.51 10.72 10.37 10.72 +1.52% 549,338 579,966,178
2024-09-25 10.3 10.64 10.28 10.56 +3.02% 743,096 783,075,004
2024-09-24 10.25 10.28 10.1 10.25 +0.29% 550,813 561,322,923
2024-09-23 10.21 10.27 10.13 10.22 -0.58% 243,130 248,267,781
2024-09-20 10.12 10.3 10.1 10.28 +1.58% 366,123 374,910,953
2024-09-19 10 10.14 9.98 10.12 +1% 359,350 362,234,828
2024-09-18 9.9 10.03 9.87 10.02 +1.11% 258,239 257,777,316
2024-09-13 9.84 9.98 9.8 9.91 +0.81% 281,749 279,453,726
2024-09-12 9.63 9.86 9.53 9.83 +1.65% 322,882 314,803,301
2024-09-11 10.1 10.11 9.62 9.67 -5.01% 465,752 458,117,885
2024-09-10 10.07 10.21 10.03 10.18 +0.99% 291,239 295,110,558
2024-09-09 10.15 10.19 10.02 10.08 -0.69% 257,577 259,876,621
2024-09-06 10.19 10.34 10.1 10.15 -0.39% 284,121 290,900,617
2024-09-05 10.18 10.22 10.08 10.19 +0.39% 298,822 303,667,393
2024-09-04 10.02 10.19 10.02 10.15 +1% 240,648 243,795,014
2024-09-03 10.19 10.25 10.01 10.05 -0.89% 349,194 352,628,885
2024-09-02 9.92 10.18 9.9 10.14 +2.22% 319,551 322,464,199
2024-08-30 9.94 10.09 9.88 9.92 -0.2% 322,321 320,845,504
2024-08-29 10.18 10.21 9.91 9.94 -2.36% 270,852 270,982,317
2024-08-28 10.25 10.26 10.11 10.18 -0.59% 171,600 174,740,428
2024-08-27 10.28 10.35 10.18 10.24 -0.49% 191,351 196,403,655
2024-08-26 10.2 10.29 10.11 10.29 +0.98% 190,594 195,090,922
2024-08-23 10.17 10.22 10.06 10.19 +0.2% 149,372 151,682,290
2024-08-22 10.13 10.22 10.11 10.17 +0.49% 146,565 149,178,734
2024-08-21 10.26 10.27 10.09 10.12 -1.56% 204,997 208,333,108
2024-08-20 10.3 10.34 10.2 10.28 0% 199,294 204,921,719
2024-08-19 10.14 10.29 10.11 10.28 +1.38% 244,306 249,860,479
2024-08-16 9.96 10.15 9.93 10.14 +1.71% 302,913 305,061,901
2024-08-15 9.93 10.03 9.9 9.97 +0.5% 249,262 248,524,668
2024-08-14 9.87 9.94 9.84 9.92 +0.71% 173,235 171,594,177
2024-08-13 9.85 10.02 9.82 9.85 0% 241,079 239,101,813
2024-08-12 9.91 10 9.82 9.85 -0.61% 154,663 152,927,207
2024-08-09 9.75 9.97 9.7 9.91 +1.64% 236,112 233,149,917
2024-08-08 9.9 9.93 9.74 9.75 -1.91% 323,754 317,496,062
2024-08-07 9.89 10.03 9.88 9.94 +0.51% 224,701 223,514,044
2024-08-06 9.97 10.06 9.79 9.89 -0.8% 297,825 294,333,543
2024-08-05 10.3 10.35 9.95 9.97 -3.02% 408,467 412,347,967
2024-08-02 10.16 10.32 10.11 10.28 +1.38% 310,607 318,123,392
2024-08-01 10.18 10.31 10.06 10.14 +0.5% 438,208 446,212,319
2024-07-31 10.09 10.13 9.98 10.09 0% 202,660 203,870,633
2024-07-30 10.04 10.11 9.96 10.09 +0.5% 198,905 199,799,328
2024-07-29 9.88 10.08 9.83 10.04 +2.03% 282,605 282,058,345
2024-07-26 9.98 10.02 9.71 9.84 -1.6% 260,279 255,466,464
2024-07-25 10.07 10.11 9.88 10 -0.6% 287,766 286,899,797
2024-07-24 10.1 10.18 10.03 10.06 -0.4% 191,873 193,494,390
2024-07-23 9.99 10.19 9.95 10.1 +0.8% 231,568 234,398,678
2024-07-22 10.12 10.13 9.93 10.02 -1.28% 227,756 227,753,293
2024-07-19 10.13 10.17 10.01 10.15 0% 226,839 229,191,247
2024-07-18 10.13 10.17 10 10.15 +0.3% 211,946 213,917,748
2024-07-17 10.04 10.17 9.98 10.12 +0.4% 219,053 220,902,318
2024-07-16 10.18 10.27 10.01 10.08 -0.79% 247,828 250,393,099
2024-07-15 10.08 10.19 10.05 10.16 +0.99% 217,139 219,879,458
2024-07-12 9.96 10.11 9.95 10.06 +0.7% 181,724 182,796,420
2024-07-11 10.1 10.14 9.91 9.99 -0.4% 234,925 235,471,586
2024-07-10 10.13 10.18 9.97 10.03 -1.08% 221,554 222,857,914
2024-07-09 10.07 10.17 10 10.14 +0.6% 189,110 190,807,880
2024-07-08 9.95 10.13 9.81 10.08 +1.31% 313,124 313,902,618
2024-07-05 10.08 10.13 9.91 9.95 -1% 260,799 260,387,627
2024-07-04 10.18 10.24 10.02 10.05 -1.28% 230,327 232,878,327
2024-07-03 10.25 10.29 10.13 10.18 -0.88% 280,109 285,167,050
2024-07-02 10.26 10.36 10.23 10.27 0% 270,635 278,124,209
2024-07-01 10.39 10.4 10.2 10.27 -1.15% 290,259 298,151,829
2024-06-28 10.17 10.45 10.16 10.39 +2.06% 454,458 471,316,794
2024-06-27 9.91 10.22 9.87 10.18 +2.93% 464,056 469,183,415
2024-06-26 9.89 9.96 9.85 9.89 +0.3% 212,928 211,119,458
2024-06-25 9.85 9.92 9.8 9.86 +0.2% 197,900 195,194,153
2024-06-24 9.87 9.94 9.79 9.84 -0.3% 214,242 211,437,438
2024-06-21 9.83 9.92 9.79 9.87 +0.41% 231,608 228,333,820
2024-06-20 9.85 9.93 9.68 9.83 -0.51% 232,501 227,733,600
2024-06-19 9.75 9.96 9.75 9.88 +1.33% 326,021 322,471,547
2024-06-18 9.57 9.82 9.51 9.75 +1.77% 210,521 204,169,356
2024-06-17 9.59 9.65 9.48 9.58 +0.42% 272,581 261,149,445
2024-06-14 9.49 9.61 9.36 9.54 -4.41% 311,314 295,500,851
2024-06-13 10.12 10.26 9.94 9.98 -1.19% 322,386 325,707,969
2024-06-12 9.95 10.15 9.8 10.1 +1.81% 405,722 405,633,975
2024-06-11 10.16 10.18 9.92 9.92 -1.98% 254,024 253,657,641
2024-06-07 10.15 10.17 10.01 10.12 -0.3% 209,057 211,155,596
2024-06-06 10.09 10.19 10.05 10.15 +0.59% 184,835 187,198,924
2024-06-05 10.16 10.24 10.07 10.09 -0.69% 248,745 252,491,628
2024-06-04 10.14 10.21 10.07 10.16 +0.69% 279,118 283,081,517
2024-06-03 10.32 10.34 9.9 10.09 -2.7% 662,806 665,682,237
2024-05-31 10.22 10.38 10.21 10.37 +1.17% 234,310 241,672,298
2024-05-30 10.29 10.43 10.18 10.25 -0.58% 254,095 261,351,747
2024-05-29 10.4 10.53 10.27 10.31 -1.15% 338,646 351,808,386
2024-05-28 10.35 10.48 10.28 10.43 +0.97% 301,362 313,208,387
2024-05-27 10.1 10.35 10.06 10.33 +2.28% 372,020 381,057,272
2024-05-24 10.01 10.18 9.99 10.1 +0.6% 230,840 233,576,763
2024-05-23 10.01 10.14 9.99 10.04 -0.1% 187,198 188,208,891
2024-05-22 9.96 10.14 9.93 10.05 +0.8% 255,756 256,901,440
2024-05-21 9.8 9.97 9.72 9.97 +1.94% 236,122 234,085,513
2024-05-20 9.8 9.91 9.73 9.78 -0.2% 275,294 270,055,519
2024-05-17 9.75 9.8 9.65 9.8 +0.82% 194,080 188,832,572
2024-05-16 9.58 9.81 9.56 9.72 +1.46% 281,957 274,477,139
2024-05-15 9.54 9.65 9.53 9.58 +0.1% 174,160 167,232,813
2024-05-14 9.57 9.62 9.5 9.57 +0.1% 247,391 236,701,349
2024-05-13 9.34 9.59 9.31 9.56 +2.25% 376,868 356,657,112
2024-05-10 9.24 9.38 9.11 9.35 +1.19% 305,752 283,248,953
2024-05-09 9.2 9.29 9.17 9.24 +0.65% 175,772 162,410,476
2024-05-08 9.12 9.26 9.08 9.18 +0.66% 252,540 232,477,300
2024-05-07 9.36 9.37 9.04 9.12 -2.46% 360,792 329,463,545
2024-05-06 9.39 9.4 9.22 9.35 +0.32% 395,896 369,935,156
2024-04-30 9.19 9.39 9.19 9.32 +0.87% 232,834 216,923,582
2024-04-29 9.02 9.27 8.98 9.24 +2.33% 424,025 388,379,248
2024-04-26 9.4 9.42 9 9.03 -4.44% 557,574 508,532,594
2024-04-25 9.32 9.45 9.3 9.45 +1.18% 181,480 170,475,031
2024-04-24 9.34 9.39 9.28 9.34 0% 163,163 152,185,452
2024-04-23 9.33 9.4 9.3 9.34 +0.21% 275,161 257,453,016
2024-04-22 9.34 9.43 9.25 9.32 -0.11% 241,921 225,882,235
2024-04-19 9.34 9.4 9.3 9.33 -0.11% 169,139 158,159,531
2024-04-18 9.32 9.45 9.27 9.34 +0.21% 269,140 251,826,134
2024-04-17 9.24 9.33 9.15 9.32 +0.87% 200,423 185,518,876
2024-04-16 9.23 9.3 9.13 9.24 +0.11% 317,315 292,780,728
2024-04-15 9.1 9.35 9.09 9.23 +1.54% 263,058 243,151,436
2024-04-12 9.14 9.22 9.07 9.09 -0.76% 155,052 141,480,944
2024-04-11 9.15 9.21 9.05 9.16 +0.11% 168,442 154,323,972
2024-04-10 9.19 9.3 9.05 9.15 -0.54% 196,942 180,328,857
2024-04-09 9.24 9.37 9.18 9.2 -0.43% 184,639 170,927,481
2024-04-08 9.12 9.28 9.07 9.24 +1.54% 275,760 254,128,191
2024-04-03 9.1 9.13 8.99 9.1 +0.22% 168,732 153,226,930
2024-04-02 9.1 9.13 9.03 9.08 -0.11% 138,946 126,207,210
2024-04-01 8.99 9.1 8.96 9.09 +1.45% 196,220 177,641,744
2024-03-29 9 9.05 8.94 8.96 -0.78% 140,356 126,222,540
2024-03-28 9.04 9.07 8.9 9.03 -0.22% 202,028 181,848,744
2024-03-27 9 9.09 8.97 9.05 +0.44% 220,368 199,769,593
2024-03-26 8.96 9.03 8.92 9.01 +0.11% 214,754 192,882,011
2024-03-25 8.9 9.03 8.89 9 +1.01% 202,089 181,694,332
2024-03-22 8.95 8.98 8.85 8.91 -0.45% 128,423 114,374,311
2024-03-21 8.88 8.96 8.87 8.95 +0.56% 144,868 129,314,831
2024-03-20 8.85 8.97 8.8 8.9 +0.56% 168,383 149,840,754
2024-03-19 8.93 8.98 8.84 8.85 -1.45% 172,996 153,967,848
2024-03-18 8.98 9 8.88 8.98 -0.11% 184,845 165,324,124
2024-03-15 8.96 9.05 8.9 8.99 +1.81% 432,732 387,461,123
2024-03-14 8.81 8.89 8.79 8.83 -0.11% 134,690 119,016,723
2024-03-13 8.7 8.89 8.69 8.84 +1.49% 203,795 179,029,184
2024-03-12 8.94 8.96 8.7 8.71 -2.79% 297,650 261,815,189
2024-03-11 9 9.02 8.87 8.96 -0.33% 208,241 185,950,648
2024-03-08 8.93 9 8.9 8.99 +0.67% 191,184 171,587,617
2024-03-07 8.85 9 8.83 8.93 +0.68% 221,656 197,832,801
2024-03-06 8.85 9.04 8.84 8.87 +0.45% 344,521 308,156,841
2024-03-05 8.65 8.86 8.64 8.83 +2.08% 434,032 381,673,177
2024-03-04 8.67 8.71 8.62 8.65 -0.69% 228,997 198,384,129
2024-03-01 8.75 8.77 8.65 8.71 -0.46% 267,919 233,340,723
2024-02-29 8.67 8.75 8.63 8.75 +0.92% 204,561 177,868,307
2024-02-28 8.59 8.72 8.52 8.67 +0.58% 313,531 271,311,299
2024-02-27 8.53 8.71 8.52 8.62 +0.7% 306,487 263,971,072
2024-02-26 8.72 8.73 8.54 8.56 -1.83% 252,330 217,539,556
2024-02-23 8.74 8.85 8.72 8.72 -0.11% 223,370 195,855,999
2024-02-22 8.69 8.79 8.65 8.73 +0.11% 235,549 205,414,310
2024-02-21 8.5 8.8 8.45 8.72 +2.71% 482,747 419,809,732
2024-02-20 8.4 8.5 8.32 8.49 +1.07% 275,188 232,712,597
2024-02-19 8.19 8.4 8.15 8.4 +2.82% 385,956 320,718,859
2024-02-08 8.19 8.22 8.07 8.17 -0.97% 575,191 467,965,423
2024-02-07 8.41 8.42 8.1 8.25 -1.55% 671,020 549,104,354
2024-02-06 8.43 8.5 8.32 8.38 -0.59% 513,753 431,348,930
2024-02-05 8.42 8.47 8.31 8.43 +0.36% 463,443 390,439,810
2024-02-02 8.26 8.42 8.24 8.4 +1.69% 488,909 409,074,438
2024-02-01 8.28 8.32 8.19 8.26 -0.48% 266,763 220,416,488
2024-01-31 8.26 8.37 8.23 8.3 +0.48% 331,170 275,340,156
2024-01-30 8.26 8.39 8.21 8.26 -0.84% 340,615 282,843,965
2024-01-29 8.25 8.41 8.17 8.33 +1.46% 554,576 461,102,757
2024-01-26 8 8.22 7.99 8.21 +2.75% 495,988 402,967,771
2024-01-25 7.98 8.02 7.93 7.99 +0.25% 379,824 302,622,709
2024-01-24 7.9 8.01 7.86 7.97 +1.14% 244,980 194,615,873
2024-01-23 7.83 7.96 7.75 7.88 +0.13% 266,463 209,600,059
2024-01-22 7.88 8 7.82 7.87 -0.13% 491,999 391,272,432
2024-01-19 7.8 7.92 7.77 7.88 +0.64% 311,773 245,311,945
2024-01-18 7.78 7.85 7.62 7.83 +0.26% 401,687 310,745,211
2024-01-17 7.78 7.93 7.77 7.81 +0.26% 426,134 335,297,192
2024-01-16 7.68 7.81 7.67 7.79 +1.3% 287,582 223,019,594
2024-01-15 7.57 7.71 7.56 7.69 +1.32% 225,147 172,666,355
2024-01-12 7.5 7.61 7.48 7.59 +1.2% 219,533 166,281,367
2024-01-11 7.53 7.56 7.48 7.5 -0.4% 208,985 157,093,883
2024-01-10 7.53 7.57 7.49 7.53 0% 172,448 129,822,007
2024-01-09 7.47 7.56 7.39 7.53 +0.94% 215,824 161,482,038
2024-01-08 7.53 7.56 7.43 7.46 -0.93% 196,245 146,847,590
2024-01-05 7.45 7.62 7.43 7.53 +0.94% 249,670 188,426,673
2024-01-04 7.46 7.49 7.4 7.46 0% 139,444 103,812,375
2024-01-03 7.44 7.48 7.42 7.46 +0.27% 158,733 118,311,907
2024-01-02 7.4 7.48 7.35 7.44 +0.81% 207,702 154,430,344

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

хЖацН╖чзСцКА 000727

近期数据

хдйф┐ЭхЯ║х╗║ 000965

近三个月

хРпш┐кчОпхвГ 000826

2023年全年

щХ┐чФ╡чзСцКА 600584

2024年至今

щЗСхЖачФ╡ц░Ф 688517

近期数据

щФРцЦ░чзСцКА 300828

2024年一季度

хдйхИйчзСцКА 300399

近期数据

хЛШшо╛шВбф╗╜ 603458

近期数据

ц╡йчЙйшВбф╗╜ 000757

2023年全年

хоЗчЮ│хЕЙхнж 300790

2023年全年

热门概念板块

元宇宙
虚拟现实

хИйф║Ъх╛╖ (300296)

2024年至今
云计算

ф╕Ьш╜пщЫЖхЫв (600718)

2024年一季度
区块链

цЛЫхХЖщУ╢шбМ (600036)

近半年
军工

шИкхПСхКихКЫ (600893)

2022-2023两年
医疗器械

ф╕Зф╕ЬхМ╗чЦЧ (600055)

2023年全年
储能电池
半导体

ф╕ЙхоЙхЕЙчФ╡ (600703)

2024年一季度

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