чОЙщ╛ЩшВбф╗╜ 601028

数据更新至:

添加到对比分析

12.79 +0.63%

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

12.79
+0.63% +0.08
12.8
开盘价
12.92
最高价
12.68
最低价
1,170,529
成交量
数据更新至: 2025-03-25

技术指标

12.61
MA5 (5日均线)
12.23
MA10 (10日均线)
11.83
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 12.8 12.92 12.68 12.79 +0.63% 1,170,529 1,494,577,586
2025-03-24 12.71 12.81 11.76 12.71 -2.53% 2,108,266 2,641,784,330
2025-03-18 12.21 13.2 12.2 13.04 +7.24% 458,113 588,670,820
2025-03-17 12.3 12.4 12.1 12.16 -1.7% 210,931 257,907,010
2025-03-14 12.74 12.84 12.26 12.37 -1.2% 411,183 513,404,652
2025-03-13 12 12.6 11.92 12.52 +4.25% 402,814 499,353,096
2025-03-12 11.64 12.08 11.6 12.01 +3.18% 297,004 353,102,629
2025-03-11 11.53 11.7 11.35 11.64 +1.13% 138,015 158,969,430
2025-03-10 11.58 11.63 11.44 11.51 -0.6% 98,969 113,880,872
2025-03-07 11.55 11.78 11.52 11.58 -0.17% 157,654 183,641,423
2025-03-06 11.68 11.71 11.52 11.6 -0.77% 161,926 187,779,755
2025-03-05 11.51 11.8 11.5 11.69 +1.04% 165,289 192,637,099
2025-03-04 11.32 11.62 11.28 11.57 +2.66% 216,355 248,569,168
2025-03-03 11.21 11.45 11.16 11.27 +0.27% 138,125 156,205,968
2025-02-28 11.28 11.48 11.18 11.24 -0.44% 209,396 237,220,993
2025-02-27 11.25 11.31 11.17 11.29 +0.09% 175,234 196,940,134
2025-02-26 11.25 11.37 11.14 11.28 +0.18% 172,995 194,279,670
2025-02-25 11.41 11.51 11.2 11.26 -1.92% 265,116 300,475,370
2025-02-24 11.51 11.65 11.43 11.48 -1.46% 214,872 246,807,884
2025-02-21 11.84 11.89 11.61 11.65 -2.1% 233,412 272,813,172
2025-02-20 11.85 11.93 11.75 11.9 +0.25% 176,262 208,863,703
2025-02-19 11.97 12.06 11.74 11.87 -1.41% 221,997 263,390,343
2025-02-18 11.51 12.29 11.45 12.04 +4.42% 506,356 599,282,332
2025-02-17 11.71 11.89 11.3 11.53 -7.39% 529,916 613,256,859
2025-02-14 12.81 12.99 12.38 12.45 -6.11% 378,995 478,016,242
2025-02-13 13.18 13.37 13.02 13.26 +0.91% 186,072 245,981,140
2025-02-12 13.38 13.4 13.03 13.14 -3.1% 231,647 305,774,200
2025-02-11 13.65 13.91 13.52 13.56 +0.44% 287,202 393,879,392
2025-02-10 13.42 13.8 13.2 13.5 +0.52% 229,412 307,894,728
2025-02-07 13.03 13.5 13.03 13.43 +2.44% 326,251 432,157,419
2025-02-06 13.01 13.18 12.94 13.11 0% 206,364 269,794,615
2025-02-05 12.54 13.17 12.44 13.11 +7.99% 396,635 511,304,099
2025-01-27 12.38 12.62 12.12 12.14 -1.54% 131,993 163,033,501
2025-01-24 12.23 12.42 12.09 12.33 +0.9% 147,885 181,762,862
2025-01-23 12.44 12.72 12.2 12.22 -1.53% 183,541 228,651,087
2025-01-22 12.1 12.64 11.99 12.41 +3.5% 283,822 350,258,533
2025-01-21 12.01 12.09 11.75 11.99 -0.42% 141,471 168,269,476
2025-01-20 12.3 12.31 12.01 12.04 -2.59% 222,579 269,436,923
2025-01-17 11.8 12.48 11.8 12.36 +4.3% 375,067 460,872,990
2025-01-16 11.78 11.93 11.63 11.85 +1.37% 146,903 173,516,263
2025-01-15 11.8 11.99 11.57 11.69 -1.52% 139,958 164,096,303
2025-01-14 11.67 11.9 11.5 11.87 +1.71% 133,188 155,917,806
2025-01-13 11.52 11.82 11.41 11.67 +0.86% 104,100 121,302,230
2025-01-10 11.8 11.9 11.53 11.57 -2.03% 122,706 142,863,809
2025-01-09 11.7 11.82 11.63 11.81 +0.25% 90,041 105,759,223
2025-01-08 11.82 11.99 11.43 11.78 -0.59% 183,082 214,174,786
2025-01-07 11.59 11.9 11.49 11.85 +2.33% 199,298 233,512,909
2025-01-06 11.17 11.8 10.91 11.58 +2.21% 263,191 301,765,590
2025-01-03 11.4 11.69 11.19 11.33 -0.18% 228,498 262,284,529
2025-01-02 11.36 11.66 11.11 11.35 -0.96% 237,116 270,975,683
2024-12-31 11.29 11.52 10.9 11.46 +1.42% 248,696 277,904,068
2024-12-30 12.06 12.06 11.11 11.3 -6.3% 423,531 484,510,998
2024-12-27 12.05 12.16 11.95 12.06 -0.25% 154,002 185,662,777
2024-12-26 12.15 12.22 12.06 12.09 -0.49% 162,455 196,842,024
2024-12-25 12.46 12.55 12.05 12.15 -2.8% 182,642 223,302,930
2024-12-24 12 12.66 11.95 12.5 +3.99% 252,388 310,672,836
2024-12-23 12.15 12.45 11.97 12.02 -0.99% 218,814 265,500,631
2024-12-20 12.05 12.46 12.01 12.14 +0.33% 235,441 288,719,958
2024-12-19 11.8 12.22 11.72 12.1 +0.08% 232,209 278,688,738
2024-12-18 12.24 12.28 12.01 12.09 -0.9% 234,443 284,073,707
2024-12-17 12.82 12.83 12.16 12.2 -5.43% 331,549 411,681,751
2024-12-16 13.25 13.56 12.8 12.9 -4.37% 359,544 470,084,152
2024-12-13 13.46 13.94 13.34 13.49 -1.53% 446,204 605,414,062
2024-12-12 13.45 13.78 13.24 13.7 +2.09% 350,087 473,057,627
2024-12-11 13.3 13.65 13.28 13.42 +1.13% 291,637 391,978,315
2024-12-10 13.92 13.99 13.25 13.27 -2.86% 435,199 590,337,959
2024-12-09 13.99 14.11 13.16 13.66 -3.19% 616,384 833,824,717
2024-12-06 13.2 14.28 13.2 14.11 +6.17% 495,785 686,509,613
2024-12-05 13.49 13.49 12.88 13.29 -1.12% 302,414 397,944,344
2024-12-04 13.71 13.78 13.26 13.44 -1.47% 333,591 449,271,511
2024-12-03 13.83 14.18 13.5 13.64 +1.34% 458,964 631,994,883
2024-12-02 12.95 13.65 12.95 13.46 +3.62% 480,876 646,989,284
2024-11-29 12.28 13.02 12.28 12.99 +5.44% 369,933 473,589,608
2024-11-28 12.2 12.45 12.19 12.32 +0.24% 135,813 167,062,230
2024-11-27 12.25 12.35 11.84 12.29 +0.08% 166,892 201,714,163
2024-11-26 12.25 12.64 12.19 12.28 -1.29% 191,019 236,766,211
2024-11-25 12.66 13.07 12.3 12.44 -1.97% 242,993 305,883,702
2024-11-22 13.18 13.25 12.66 12.69 -3.2% 308,055 401,054,862
2024-11-21 13.02 13.15 12.87 13.11 +0.61% 321,977 419,670,351
2024-11-20 12.51 13.07 12.35 13.03 +4.41% 429,729 550,324,918
2024-11-19 12.32 12.52 12.26 12.48 +2.55% 203,289 251,669,329
2024-11-18 12.43 12.6 12.04 12.17 -3.18% 261,926 320,557,569
2024-11-15 12.83 13.07 12.53 12.57 -1.95% 438,057 560,995,217
2024-11-14 12.35 12.84 12.16 12.82 +3.72% 570,556 719,971,559
2024-11-13 11.99 12.37 11.99 12.36 +2.66% 292,190 357,016,385
2024-11-12 12 12.32 11.97 12.04 -1.15% 279,391 338,316,720
2024-11-11 12.14 12.18 11.92 12.18 +0.58% 228,574 275,188,709
2024-11-08 12.4 12.54 12.08 12.11 -1.38% 321,094 393,847,797
2024-11-07 11.96 12.28 11.73 12.28 -1.6% 377,604 454,126,083
2024-11-06 12.55 12.65 12.31 12.48 -0.48% 285,125 355,407,553
2024-11-05 12.23 12.58 12.21 12.54 +1.54% 268,891 333,985,916
2024-11-04 12.01 12.35 11.9 12.35 +1.9% 238,757 290,114,183
2024-11-01 12.3 12.53 12.1 12.12 -3.04% 364,489 447,676,437
2024-10-31 12.72 12.75 12.41 12.5 -2.5% 356,824 447,285,147
2024-10-30 13.59 13.59 12.62 12.82 -5.74% 596,503 771,851,494
2024-10-29 13.47 13.87 13.41 13.6 +1.04% 373,693 509,277,133
2024-10-28 13.36 13.49 13.22 13.46 +0.67% 232,699 311,213,159
2024-10-25 13.4 13.56 13.3 13.37 -1.04% 254,677 340,886,512
2024-10-24 13.5 13.64 13.3 13.51 -2.38% 301,355 404,386,393
2024-10-23 14.3 14.4 13.81 13.84 -1.63% 422,808 595,628,018
2024-10-22 14.08 14.22 13.76 14.07 -0.99% 377,705 527,646,773
2024-10-21 14.48 14.78 14.09 14.21 -1.25% 580,595 838,098,831
2024-10-18 13.88 14.82 13.86 14.39 +5.04% 752,867 1,086,318,910
2024-10-17 13.5 13.74 13.29 13.7 +2.39% 416,660 566,506,062
2024-10-16 13 13.47 12.87 13.38 +3.72% 381,232 502,862,320
2024-10-15 13.15 13.15 12.86 12.9 -3.52% 290,386 376,629,622
2024-10-14 13.2 13.43 12.92 13.37 +1.21% 328,409 433,299,826
2024-10-11 13.17 13.66 13 13.21 +2.48% 367,268 489,316,694
2024-10-10 12.67 13.36 12.67 12.89 -1% 308,945 401,246,220
2024-10-09 13.85 13.9 13.02 13.02 -10.02% 425,622 567,993,803
2024-10-08 15.49 15.5 13.68 14.47 +1.69% 873,239 1,263,630,059
2024-09-30 13.31 14.24 13 14.23 +8.38% 680,122 925,648,173
2024-09-27 12.96 13.28 12.82 13.13 +1.7% 364,067 475,135,172
2024-09-26 12.89 12.95 12.68 12.91 +0.16% 243,911 312,579,366
2024-09-25 13.19 13.42 12.81 12.89 -0.54% 319,589 419,015,201
2024-09-24 12.99 13.08 12.61 12.96 +0.47% 284,644 365,812,501
2024-09-23 12.51 13.24 12.47 12.9 +3.61% 273,156 353,617,884
2024-09-20 11.98 12.5 11.91 12.45 +2.98% 189,889 233,514,310
2024-09-19 12.05 12.18 11.55 12.09 -0.08% 204,279 241,930,553
2024-09-18 12.33 12.7 11.88 12.1 -1.55% 173,641 213,760,854
2024-09-13 12.5 12.7 12.15 12.29 +2.5% 252,731 314,079,562
2024-09-12 12.12 12.2 11.93 11.99 -2.68% 112,375 135,493,212
2024-09-11 12.03 12.36 11.95 12.32 +2.33% 132,052 160,479,264
2024-09-10 12.1 12.15 11.81 12.04 +0.33% 86,826 104,098,726
2024-09-09 11.93 12.23 11.7 12 -1.64% 147,005 175,675,415
2024-09-06 11.95 12.39 11.92 12.2 +2.43% 170,594 207,575,989
2024-09-05 11.71 11.99 11.67 11.91 +1.79% 139,347 164,979,448
2024-09-04 11.47 11.77 11.39 11.7 +0.6% 119,812 139,172,241
2024-09-03 11.61 11.83 11.56 11.63 -1.02% 117,849 137,439,131
2024-09-02 12.1 12.23 11.56 11.75 -4.86% 229,708 270,902,296
2024-08-30 12.12 12.77 12.1 12.35 +2.32% 240,590 299,446,816
2024-08-29 11.8 12.15 11.7 12.07 +1.09% 108,546 130,187,903
2024-08-28 11.83 12.17 11.8 11.94 +0.25% 123,370 148,203,121
2024-08-27 12.05 12.1 11.67 11.91 -2.54% 174,603 206,655,059
2024-08-26 12.65 12.75 12.02 12.22 -1.45% 178,167 218,476,132
2024-08-23 12.51 12.53 12.11 12.4 -1.04% 138,871 171,443,058
2024-08-22 12.84 12.94 12.46 12.53 -3.24% 181,142 228,647,238
2024-08-21 12.8 13.22 12.55 12.95 +2.21% 252,398 326,405,968
2024-08-20 13.31 13.4 12.61 12.67 -6.84% 402,192 517,754,901
2024-08-19 12.67 13.63 12.53 13.6 +9.77% 518,549 692,926,607
2024-08-16 13.35 13.5 12.35 12.39 -7.19% 376,562 480,093,265
2024-08-15 13.68 13.69 12.9 13.35 -4.51% 318,958 422,760,750
2024-08-14 14.21 14.44 13.89 13.98 -3.19% 170,386 240,628,797
2024-08-13 14.6 14.83 14.3 14.44 +1.48% 197,830 286,454,293
2024-08-12 14.19 14.25 13.89 14.23 +1.14% 158,286 222,486,377
2024-08-09 14.41 14.55 13.96 14.07 -0.35% 198,612 284,629,776
2024-08-08 14.03 14.3 13.82 14.12 -0.42% 154,150 216,142,862
2024-08-07 13.76 14.35 13.71 14.18 -1.25% 169,319 239,201,889
2024-08-06 14.62 14.78 13.56 14.36 -3.23% 344,186 487,876,276
2024-08-05 14.8 15.76 14.42 14.84 -3.95% 381,080 568,257,111
2024-08-02 14.51 15.97 14.31 15.45 +5.89% 397,900 597,052,680
2024-08-01 15.08 15.36 14.31 14.59 +0.07% 311,564 460,522,648
2024-07-31 14.1 14.63 13.91 14.58 +4.89% 299,882 427,827,417
2024-07-30 13.73 13.95 13.36 13.9 +0.72% 189,746 260,351,445
2024-07-29 14.07 14.28 13.64 13.8 -0.07% 241,855 336,627,857
2024-07-26 13.44 14.07 13.44 13.81 +0.66% 199,686 276,534,378
2024-07-25 14.11 14.18 13.56 13.72 -6.48% 303,492 417,672,525
2024-07-24 14.1 14.89 14.1 14.67 +4.86% 357,985 520,560,997
2024-07-23 14.34 14.64 13.97 13.99 -2.85% 253,109 361,646,389
2024-07-22 14.14 14.64 14.02 14.4 +0.35% 319,288 458,385,473
2024-07-19 14.54 14.62 14.09 14.35 -6.82% 412,640 590,823,777
2024-07-18 15.21 15.86 14.87 15.4 -2.35% 503,557 770,397,569
2024-07-17 16.4 17.18 15.49 15.77 -0.69% 700,252 1,138,710,988
2024-07-16 15.09 16.05 14.85 15.88 +6.94% 542,462 836,817,037
2024-07-15 13.61 14.85 13.52 14.85 +10% 368,878 530,550,819
2024-07-12 14.8 14.94 13.3 13.5 -7.22% 467,578 649,105,130
2024-07-11 13.97 14.8 13.83 14.55 +5.28% 338,325 488,256,603
2024-07-10 14 14.28 13.73 13.82 -1.29% 240,035 335,659,851
2024-07-09 13.91 14.07 13.56 14 +0.57% 259,251 359,588,690
2024-07-08 14.1 14.5 13.83 13.92 -2.32% 303,105 426,491,603
2024-07-05 12.95 14.25 12.73 14.25 +9.62% 441,779 611,228,291
2024-07-04 13.25 13.56 12.9 13 +0.7% 244,199 322,270,015
2024-07-03 12.82 13.01 12.56 12.91 +0.23% 139,790 178,420,859
2024-07-02 12.78 13.03 12.63 12.88 +0.16% 144,358 185,951,634
2024-07-01 12.41 12.94 12.24 12.86 +2.88% 191,948 242,464,800
2024-06-28 12.3 12.66 12.25 12.5 +2.38% 192,230 240,383,927
2024-06-27 12.4 12.56 12.2 12.21 -4.46% 194,858 240,272,095
2024-06-26 12.74 12.83 12.4 12.78 -1.62% 239,481 301,718,516
2024-06-25 12.84 13.13 12.65 12.99 -0.08% 206,461 266,700,831
2024-06-24 13.18 13.38 12.92 13 -4.97% 312,116 410,730,302
2024-06-21 13.39 14.14 13.39 13.68 +3.95% 444,981 609,327,552
2024-06-20 13.17 13.53 13.03 13.16 0% 321,928 427,669,559
2024-06-19 13.19 13.6 13.16 13.16 -1.2% 311,352 416,044,686
2024-06-18 13 13.55 12.71 13.32 +3.82% 367,254 486,253,921
2024-06-17 13.02 13.4 12.81 12.83 -2.95% 303,163 394,567,101
2024-06-14 12.89 13.31 12.73 13.22 +3.93% 394,783 514,198,125
2024-06-13 13.16 13.24 12.5 12.72 -3.42% 380,672 484,874,110
2024-06-12 13.35 13.59 12.93 13.17 -0.53% 436,812 579,825,620
2024-06-11 12.69 13.77 12.69 13.24 -6.03% 787,524 1,041,005,338
2024-06-07 14.59 14.96 13.93 14.09 +0.21% 873,621 1,257,461,059
2024-06-06 13.2 14.06 13 14.06 +10.02% 734,350 1,016,774,091
2024-06-05 12.3 13.1 12.17 12.78 +2.24% 553,744 698,819,124
2024-06-04 11.52 12.5 11.5 12.5 +10.04% 482,690 589,134,036
2024-06-03 11.7 11.7 11.23 11.36 -3.48% 167,602 191,368,052
2024-05-31 11.93 12.09 11.62 11.77 -0.51% 184,846 219,060,773
2024-05-30 12.34 12.45 11.8 11.83 -6.04% 242,025 292,072,285
2024-05-29 11.99 12.76 11.9 12.59 +5.27% 352,262 438,234,615
2024-05-28 11.45 12.28 11.38 11.96 +4.82% 438,853 523,693,184
2024-05-27 11.02 11.53 10.92 11.41 +3.16% 244,672 274,839,003
2024-05-24 10.9 11.25 10.85 11.06 +0.55% 196,901 218,443,327
2024-05-23 11.57 11.66 11 11 -8.94% 316,420 357,194,833
2024-05-22 11.78 12.43 11.73 12.08 +3.42% 365,289 443,413,005
2024-05-21 11.97 12.16 11.65 11.68 -4.11% 402,558 475,193,556
2024-05-20 11.49 12.19 11.35 12.18 +9.93% 565,900 669,660,346
2024-05-17 10.96 11.09 10.82 11.08 +0.45% 137,938 150,876,136
2024-05-16 11.33 11.51 11 11.03 -0.45% 211,538 237,427,077
2024-05-15 11.05 11.48 11.02 11.08 +0.54% 229,803 257,964,501
2024-05-14 11 11.1 10.81 11.02 -0.45% 157,824 172,831,875
2024-05-13 11.18 11.31 10.86 11.07 -3.15% 182,155 202,073,637
2024-05-10 11.55 11.62 11 11.43 +1.78% 319,707 361,920,800
2024-05-09 11.02 11.35 11 11.23 +0.72% 219,737 245,596,007
2024-05-08 10.99 11.35 10.66 11.15 +1.46% 275,430 304,167,266
2024-05-07 11.17 11.52 10.93 10.99 -0.09% 311,585 349,562,214
2024-05-06 10.71 11.02 10.57 11 +3% 227,608 247,084,273
2024-04-30 10.8 10.97 10.64 10.68 -1.48% 151,371 163,472,448
2024-04-29 11.19 11.25 10.8 10.84 -4.41% 248,699 271,285,376
2024-04-26 10.83 11.47 10.83 11.34 +4.9% 241,381 270,370,640
2024-04-25 10.79 11 10.59 10.81 -1.28% 174,972 188,864,514
2024-04-24 10.23 11.06 10.15 10.95 +7.04% 292,413 309,716,784
2024-04-23 10.45 10.73 10.15 10.23 -6.06% 313,699 326,473,150
2024-04-22 11.36 11.64 10.88 10.89 -5.22% 323,489 364,096,384
2024-04-19 11.29 12.11 11.17 11.49 +3.42% 449,278 521,066,738
2024-04-18 10.87 11.22 10.63 11.11 +1.09% 250,313 274,217,344
2024-04-17 11.28 11.39 10.82 10.99 +0.09% 340,506 378,327,732
2024-04-16 11.94 12.02 10.9 10.98 -6.79% 283,380 321,128,520
2024-04-15 12.24 12.34 11.45 11.78 -6.51% 496,593 584,435,687
2024-04-12 12.62 13.07 12.38 12.6 +2.61% 396,913 505,590,306
2024-04-11 12.14 12.57 11.88 12.28 -0.32% 299,178 365,050,686
2024-04-10 12.68 12.79 12.26 12.32 -2.53% 340,796 426,292,456
2024-04-09 12.7 13 12.1 12.64 -2.84% 482,490 606,129,671
2024-04-08 12.44 13.13 12.24 13.01 +6.46% 636,125 810,844,524
2024-04-03 11.65 12.32 11.55 12.22 +7.01% 507,759 603,717,945
2024-04-02 11.12 11.42 11.08 11.42 +1.96% 275,919 311,998,856
2024-04-01 11.4 11.6 10.98 11.2 +1.63% 323,744 363,142,838
2024-03-29 10.5 11.08 10.5 11.02 +8.79% 364,863 394,285,341
2024-03-28 9.8 10.21 9.75 10.13 +3.47% 112,976 113,458,019
2024-03-27 10.07 10.15 9.76 9.79 -2.88% 75,607 75,265,810
2024-03-26 10.04 10.21 9.98 10.08 -0.2% 69,232 69,724,046
2024-03-25 9.93 10.45 9.91 10.1 +1.3% 137,344 140,155,706
2024-03-22 10.15 10.2 9.96 9.97 -2.73% 101,686 102,029,151
2024-03-21 10.5 10.5 10.17 10.25 +1.69% 155,825 160,300,447
2024-03-20 10.14 10.14 10.04 10.08 -0.3% 61,596 62,069,211
2024-03-19 10.11 10.24 10.07 10.11 0% 94,952 96,307,065
2024-03-18 10.25 10.32 10.06 10.11 -1.65% 147,096 149,054,634
2024-03-15 10.08 10.36 10 10.28 +0.49% 139,329 141,563,633
2024-03-14 10.15 10.48 10.12 10.23 +1.59% 154,890 159,280,713
2024-03-13 10.11 10.17 9.97 10.07 -0.89% 116,261 117,212,597
2024-03-12 10.48 10.55 10.1 10.16 -3.79% 214,558 220,481,502
2024-03-11 10.74 10.88 10.42 10.56 -0.66% 168,351 178,857,794
2024-03-08 10.58 10.7 10.39 10.63 +0.38% 167,389 176,558,419
2024-03-07 10.22 10.97 10.22 10.59 +5.06% 309,677 329,239,229
2024-03-06 10.16 10.3 9.8 10.08 +1% 243,645 244,857,781
2024-03-05 9.57 10.26 9.52 9.98 +6.74% 312,463 309,620,329
2024-03-04 9.31 9.55 9.27 9.35 +1.3% 134,388 125,992,645
2024-03-01 9.25 9.33 9.07 9.23 +2.21% 118,932 109,294,217
2024-02-29 8.66 9.09 8.66 9.03 +4.27% 113,710 101,065,729
2024-02-28 9.13 9.37 8.66 8.66 -5.36% 183,550 166,926,409
2024-02-27 8.9 9.16 8.83 9.15 +3.04% 130,049 117,555,311
2024-02-26 8.91 9.04 8.81 8.88 0% 105,473 93,837,596
2024-02-23 8.88 8.98 8.79 8.88 +0.34% 127,715 113,457,653
2024-02-22 8.44 8.88 8.41 8.85 +3.75% 186,907 161,797,592
2024-02-21 8.47 8.86 8.43 8.53 -1.27% 192,708 167,197,832
2024-02-20 8.35 8.74 8.14 8.64 +4.35% 184,804 155,823,253
2024-02-19 8.55 8.6 8.22 8.28 -2.59% 217,242 181,988,802
2024-02-08 7.88 8.5 7.88 8.5 +9.96% 230,136 191,737,440
2024-02-07 7.53 7.84 7.42 7.73 +2.66% 170,903 131,549,456
2024-02-06 7.05 7.63 6.85 7.53 +5.91% 183,864 133,363,293
2024-02-05 7.76 7.76 7.08 7.11 -9.66% 213,434 154,780,661
2024-02-02 8.23 8.33 7.53 7.87 -4.37% 115,845 92,201,510
2024-02-01 8.24 8.39 8.04 8.23 -0.6% 98,997 81,428,520
2024-01-31 8.7 8.79 8.23 8.28 -5.15% 154,753 130,365,349
2024-01-30 8.96 9.05 8.7 8.73 -2.57% 87,942 78,108,728
2024-01-29 9.31 9.41 8.93 8.96 -3.55% 114,321 104,207,902
2024-01-26 9.25 9.4 9.21 9.29 -0.96% 124,871 116,280,221
2024-01-25 9.22 9.39 9.12 9.38 +1.74% 123,613 114,868,261
2024-01-24 8.97 9.24 8.82 9.22 +3.02% 100,138 90,695,745
2024-01-23 9.07 9.13 8.87 8.95 -2.51% 131,629 117,775,515
2024-01-22 9.92 9.94 8.93 9.18 -7.37% 163,088 152,243,001
2024-01-19 9.95 10.04 9.9 9.91 -0.7% 33,765 33,615,774
2024-01-18 9.85 10 9.64 9.98 +0.5% 74,754 73,150,161
2024-01-17 10.21 10.21 9.92 9.93 -2.84% 74,040 74,231,344
2024-01-16 10.47 10.47 10.11 10.22 -2.67% 87,325 89,381,923
2024-01-15 10.52 10.6 10.43 10.5 +0.19% 39,163 41,159,958
2024-01-12 10.51 10.75 10.47 10.48 -0.85% 61,510 65,094,160
2024-01-11 10.46 10.67 10.33 10.57 +2.03% 56,754 59,793,591
2024-01-10 10.41 10.51 10.3 10.36 -1.33% 48,749 50,742,294
2024-01-09 10.44 10.59 10.37 10.5 -0.66% 67,053 70,223,171
2024-01-08 10.89 10.9 10.52 10.57 -2.67% 67,184 71,778,778
2024-01-05 10.93 11.04 10.81 10.86 -0.55% 80,234 87,658,209
2024-01-04 10.94 11.15 10.8 10.92 -1.36% 87,720 95,805,969
2024-01-03 11 11.25 10.89 11.07 +0.73% 161,057 178,644,185
2024-01-02 10.69 11.35 10.57 10.99 +2.61% 238,874 263,581,444

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

ф╝Ъчи╜х▒▒ 601579

2023年全年

цШечлЛхМ╗чЦЧ 688236

2023年全年

хНОщАЪч║┐ч╝Ж 605196

2022-2023两年

х╗║шо╛цЬ║цв░ 600984

2022-2023两年

хПМщгЮщЫЖхЫв 300817

近半年

хЗпчлЛцЦ░цЭР 688269

2024年至今

ф╕Кц╡╖чАЪшоп 300762

近半年

ф╕нщТищлШцЦ░ 000657

2024年一季度

хжЩхПпшУЭхдЪ 600882

2023年全年

шкЙш╛░цЩ║шГ╜ 688638

2024年一季度

热门概念板块

光伏产业
AI人工智能

шИкхоЗх╛о (300053)

近三个月
元宇宙
大数据

ц╡╖щЗПцХ░цНо (603138)

近期数据
医疗器械

чРЖщВжф╗кхЩи (300206)

近三个月
区块链

цЛЫхХЖщУ╢шбМ (600036)

近期数据
虚拟现实
芯片

хМЧф║мхРЫцнг (300223)

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