щФжц▒ЯшИкш┐Р 601083

数据更新至:

添加到对比分析

9.47 +0.53%

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

9.47
+0.53% +0.05
9.43
开盘价
9.48
最高价
9.36
最低价
46,532
成交量
数据更新至: 2025-03-25

技术指标

9.42
MA5 (5日均线)
9.32
MA10 (10日均线)
9.22
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 9.43 9.48 9.36 9.47 +0.53% 46,532 43,814,511
2025-03-24 9.48 9.56 9.29 9.42 -0.53% 90,997 85,659,883
2025-03-21 9.4 9.57 9.4 9.47 +0.32% 118,179 112,196,790
2025-03-20 9.33 9.54 9.32 9.44 +1.29% 103,169 97,393,003
2025-03-19 9.35 9.42 9.28 9.32 -1.06% 76,777 71,719,633
2025-03-18 9.38 9.51 9.26 9.42 +0.86% 122,802 115,400,554
2025-03-17 9.25 9.4 9.24 9.34 +1.41% 117,538 109,489,879
2025-03-14 9.03 9.26 9.01 9.21 +2.11% 134,497 123,197,046
2025-03-13 9.1 9.12 8.99 9.02 -1.1% 111,238 100,606,919
2025-03-12 9.05 9.28 8.99 9.12 +0.88% 134,468 122,707,913
2025-03-11 9.09 9.12 8.97 9.04 -0.99% 67,010 60,461,540
2025-03-10 9.1 9.17 9.08 9.13 +0.44% 42,067 38,311,949
2025-03-07 9.11 9.14 9.06 9.09 -0.33% 35,947 32,717,293
2025-03-06 9.05 9.12 9.03 9.12 +0.66% 38,603 35,074,742
2025-03-05 9.05 9.08 9 9.06 -0.33% 32,563 29,394,081
2025-03-04 9.04 9.1 9.01 9.09 +0.33% 40,059 36,284,085
2025-03-03 9.14 9.18 9.04 9.06 -0.98% 75,958 69,087,955
2025-02-28 9.23 9.26 9.12 9.15 -1.08% 37,131 34,098,361
2025-02-27 9.25 9.3 9.19 9.25 -0.22% 36,645 33,850,484
2025-02-26 9.18 9.28 9.18 9.27 +1.09% 37,507 34,694,282
2025-02-25 9.21 9.25 9.17 9.17 -0.65% 35,878 33,034,217
2025-02-24 9.21 9.27 9.2 9.23 -0.11% 34,677 32,019,361
2025-02-21 9.24 9.25 9.15 9.24 -0.11% 42,767 39,394,232
2025-02-20 9.25 9.27 9.2 9.25 -0.11% 36,329 33,533,395
2025-02-19 9.22 9.29 9.22 9.26 +0.11% 30,312 28,088,022
2025-02-18 9.36 9.41 9.21 9.25 -1.18% 47,785 44,535,367
2025-02-17 9.35 9.38 9.26 9.36 +0.21% 52,262 48,749,241
2025-02-14 9.38 9.42 9.31 9.34 -0.43% 34,724 32,470,125
2025-02-13 9.43 9.46 9.37 9.38 -0.53% 43,559 41,013,102
2025-02-12 9.38 9.43 9.36 9.43 +0.21% 39,366 36,996,768
2025-02-11 9.44 9.45 9.35 9.41 +0.11% 43,507 40,850,517
2025-02-10 9.43 9.47 9.38 9.4 -0.21% 46,155 43,454,284
2025-02-07 9.41 9.48 9.33 9.42 +0.11% 57,560 54,186,571
2025-02-06 9.37 9.43 9.32 9.41 +0.11% 43,335 40,640,049
2025-02-05 9.52 9.55 9.37 9.4 -0.84% 42,566 40,218,224
2025-01-27 9.43 9.55 9.43 9.48 +0.85% 33,924 32,242,542
2025-01-24 9.42 9.5 9.37 9.4 -0.42% 31,990 30,108,703
2025-01-23 9.46 9.54 9.41 9.44 +0.32% 38,015 36,087,882
2025-01-22 9.36 9.46 9.34 9.41 -0.11% 37,870 35,666,715
2025-01-21 9.45 9.48 9.36 9.42 -0.21% 28,604 26,898,011
2025-01-20 9.34 9.46 9.31 9.44 +1.4% 40,432 38,005,082
2025-01-17 9.2 9.32 9.14 9.31 +1.09% 31,966 29,575,462
2025-01-16 9.23 9.31 9.16 9.21 0% 38,238 35,329,990
2025-01-15 9.23 9.28 9.18 9.21 -0.43% 26,304 24,248,368
2025-01-14 9.08 9.26 9.05 9.25 +2.21% 43,362 39,875,101
2025-01-13 9 9.1 8.92 9.05 +0.44% 33,613 30,285,975
2025-01-10 9.18 9.21 9.01 9.01 -1.53% 33,435 30,471,092
2025-01-09 9.21 9.23 9.07 9.15 -1.29% 37,314 34,221,269
2025-01-08 9.3 9.38 9.14 9.27 -0.75% 48,414 44,847,551
2025-01-07 9.35 9.41 9.25 9.34 -0.21% 39,969 37,221,016
2025-01-06 9.28 9.45 9.17 9.36 +0.86% 51,825 48,383,126
2025-01-03 9.39 9.54 9.25 9.28 -0.96% 60,155 56,432,784
2025-01-02 9.51 9.63 9.27 9.37 -1.58% 67,106 63,390,283
2024-12-31 9.7 9.78 9.5 9.52 -2.06% 47,842 46,050,651
2024-12-30 9.71 9.8 9.67 9.72 -0.31% 37,720 36,699,528
2024-12-27 9.61 9.77 9.54 9.75 +1.46% 50,121 48,566,104
2024-12-26 9.64 9.7 9.59 9.61 -0.31% 42,449 40,879,705
2024-12-25 9.7 9.73 9.57 9.64 -0.92% 37,639 36,233,897
2024-12-24 9.58 9.76 9.57 9.73 +1.57% 47,987 46,574,208
2024-12-23 9.76 9.84 9.57 9.58 -2.34% 51,875 50,206,266
2024-12-20 9.77 9.88 9.77 9.81 -0.1% 33,698 33,132,235
2024-12-19 9.81 9.85 9.7 9.82 -0.41% 46,504 45,441,778
2024-12-18 9.88 9.97 9.84 9.86 +0.2% 44,430 44,022,925
2024-12-17 10.01 10.08 9.81 9.84 -1.6% 60,708 60,271,669
2024-12-16 10.02 10.13 9.95 10 -0.4% 62,336 62,542,440
2024-12-13 10.09 10.22 10.03 10.04 -0.69% 107,245 108,333,094
2024-12-12 10.09 10.13 10 10.11 +0.1% 98,992 99,769,679
2024-12-11 9.84 10.11 9.81 10.1 +3.06% 138,123 138,108,713
2024-12-10 10.02 10.07 9.75 9.8 -0.61% 88,695 87,740,950
2024-12-09 9.9 9.9 9.77 9.86 +0.2% 44,677 43,959,056
2024-12-06 9.7 9.85 9.7 9.84 +1.03% 62,244 60,989,298
2024-12-05 9.55 9.76 9.55 9.74 +1.78% 78,088 75,707,481
2024-12-04 9.72 9.73 9.55 9.57 -1.54% 65,652 63,291,258
2024-12-03 9.74 9.75 9.63 9.72 -0.1% 55,026 53,378,671
2024-12-02 9.61 9.74 9.61 9.73 +1.04% 58,737 56,913,947
2024-11-29 9.53 9.66 9.5 9.63 +0.84% 51,651 49,569,697
2024-11-28 9.63 9.64 9.54 9.55 -0.62% 42,313 40,596,971
2024-11-27 9.59 9.62 9.32 9.61 +0.21% 63,895 60,469,170
2024-11-26 9.65 9.71 9.59 9.59 -1.03% 37,461 36,128,612
2024-11-25 9.54 9.74 9.52 9.69 +1.36% 52,045 50,216,627
2024-11-22 9.86 9.94 9.55 9.56 -3.43% 73,000 71,227,232
2024-11-21 9.93 9.97 9.83 9.9 -0.4% 52,091 51,483,469
2024-11-20 9.81 9.95 9.8 9.94 +0.71% 70,276 69,447,638
2024-11-19 9.72 9.87 9.67 9.87 +1.54% 61,986 60,620,263
2024-11-18 9.84 9.92 9.7 9.72 -0.61% 75,269 73,796,781
2024-11-15 9.95 10.06 9.78 9.78 -2% 85,928 85,288,552
2024-11-14 10.21 10.25 9.97 9.98 -3.01% 91,774 92,709,535
2024-11-13 10.17 10.47 10.14 10.29 +1.28% 120,936 124,344,743
2024-11-12 10.28 10.29 10.1 10.16 -0.88% 102,093 104,136,168
2024-11-11 10 10.25 9.97 10.25 +2.4% 118,223 120,082,773
2024-11-08 10.08 10.12 9.96 10.01 -0.4% 90,857 91,185,285
2024-11-07 9.86 10.05 9.83 10.05 +1.31% 113,363 112,998,233
2024-11-06 9.98 10.04 9.88 9.92 -0.6% 103,624 103,027,282
2024-11-05 9.92 10.02 9.88 9.98 +0.91% 118,076 117,442,858
2024-11-04 9.76 9.9 9.71 9.89 +1.33% 84,139 82,464,250
2024-11-01 9.88 9.95 9.73 9.76 -0.51% 125,590 123,639,327
2024-10-31 9.86 9.9 9.72 9.81 +2.51% 146,637 143,671,537
2024-10-30 9.54 9.66 9.46 9.57 +0.31% 69,327 66,232,932
2024-10-29 9.74 9.8 9.54 9.54 -2.05% 92,408 89,172,766
2024-10-28 9.56 9.77 9.53 9.74 +2.1% 119,392 115,204,546
2024-10-25 9.35 9.54 9.35 9.54 +1.27% 95,025 90,313,048
2024-10-24 9.4 9.63 9.31 9.42 -0.32% 97,100 91,470,342
2024-10-23 9.46 9.5 9.39 9.45 +0.43% 79,879 75,417,946
2024-10-22 9.31 9.44 9.28 9.41 +0.97% 70,987 66,563,788
2024-10-21 9.31 9.47 9.28 9.32 +0.22% 87,297 81,649,714
2024-10-18 9.13 9.4 9.1 9.3 +1.86% 77,676 71,915,547
2024-10-17 9.29 9.32 9.13 9.13 -1.08% 47,079 43,359,816
2024-10-16 9.19 9.35 9.14 9.23 -0.54% 55,705 51,548,339
2024-10-15 9.37 9.5 9.27 9.28 -1.59% 73,223 68,561,610
2024-10-14 9.27 9.47 9.26 9.43 +1.62% 66,282 62,149,141
2024-10-11 9.55 9.58 9.22 9.28 -3.03% 90,387 84,992,422
2024-10-10 9.43 9.7 9.31 9.57 +1.48% 95,761 91,450,507
2024-10-09 10.07 10.14 9.39 9.43 -8% 171,143 165,567,752
2024-10-08 10.8 10.86 9.91 10.25 +3.54% 308,700 319,267,321
2024-09-30 9.5 9.98 9.23 9.9 +8.08% 250,268 241,682,733
2024-09-27 8.89 9.18 8.89 9.16 +4.09% 92,288 83,305,701
2024-09-26 8.62 8.82 8.6 8.8 +1.97% 70,285 61,346,091
2024-09-25 8.69 8.8 8.61 8.63 +0.12% 81,512 71,033,967
2024-09-24 8.49 8.63 8.43 8.62 +2.5% 50,940 43,554,605
2024-09-23 8.39 8.46 8.33 8.41 +0.12% 18,145 15,255,952
2024-09-20 8.49 8.49 8.36 8.4 -1.18% 23,134 19,441,668
2024-09-19 8.26 8.5 8.26 8.5 +2.91% 39,974 33,584,338
2024-09-18 8.34 8.36 8.21 8.26 -1.43% 24,402 20,203,765
2024-09-13 8.39 8.39 8.3 8.38 +0.24% 22,346 18,649,362
2024-09-12 8.27 8.43 8.27 8.36 +0.48% 27,570 23,120,394
2024-09-11 8.26 8.37 8.24 8.32 -0.12% 23,133 19,188,739
2024-09-10 8.33 8.38 8.2 8.33 0% 31,896 26,399,408
2024-09-09 8.35 8.39 8.23 8.33 -0.48% 22,366 18,606,415
2024-09-06 8.52 8.55 8.36 8.37 -1.76% 24,157 20,392,637
2024-09-05 8.54 8.57 8.49 8.52 -0.23% 22,813 19,436,663
2024-09-04 8.52 8.57 8.47 8.54 -0.23% 18,613 15,872,534
2024-09-03 8.54 8.6 8.49 8.56 +0.71% 21,125 18,070,700
2024-09-02 8.63 8.72 8.49 8.5 -1.85% 32,812 28,270,833
2024-08-30 8.6 8.75 8.54 8.66 +0.7% 52,700 45,729,088
2024-08-29 8.4 8.6 8.39 8.6 +1.42% 25,421 21,618,884
2024-08-28 8.46 8.48 8.34 8.48 +0.36% 22,737 19,122,385
2024-08-27 8.54 8.55 8.43 8.45 -1.4% 21,262 18,025,735
2024-08-26 8.51 8.6 8.46 8.57 +0.71% 18,320 15,658,314
2024-08-23 8.53 8.53 8.43 8.51 -0.12% 22,507 19,092,064
2024-08-22 8.64 8.66 8.5 8.52 -1.27% 26,071 22,328,120
2024-08-21 8.6 8.67 8.6 8.63 0% 19,010 16,416,451
2024-08-20 8.85 8.88 8.6 8.63 -2.6% 48,168 41,821,407
2024-08-19 8.81 8.89 8.8 8.86 +0.34% 22,482 19,892,012
2024-08-16 8.92 8.95 8.82 8.83 -1.23% 32,154 28,567,463
2024-08-15 8.95 9.01 8.78 8.94 -0.22% 54,257 48,281,515
2024-08-14 9.01 9.06 8.96 8.96 -1.1% 31,466 28,297,481
2024-08-13 9.01 9.11 9 9.06 +0.33% 24,763 22,392,499
2024-08-12 9.05 9.09 9.01 9.03 -0.44% 29,754 26,878,015
2024-08-09 9.14 9.2 9.07 9.07 -0.77% 31,115 28,399,065
2024-08-08 9.17 9.18 8.99 9.14 -0.44% 40,888 37,198,197
2024-08-07 9.2 9.27 9.17 9.18 -1.08% 35,303 32,493,605
2024-08-06 9.23 9.31 9.19 9.28 +1.42% 39,904 36,913,721
2024-08-05 9.32 9.46 9.13 9.15 -2.35% 57,427 53,469,642
2024-08-02 9.41 9.54 9.34 9.37 -0.64% 48,353 45,684,014
2024-08-01 9.42 9.52 9.39 9.43 -0.53% 58,081 54,817,411
2024-07-31 9.19 9.55 9.16 9.48 +3.16% 97,179 91,253,982
2024-07-30 9.16 9.29 9.09 9.19 -0.76% 59,089 54,108,244
2024-07-29 9.15 9.45 9.09 9.26 +1.09% 78,690 73,044,598
2024-07-26 9.1 9.18 9.08 9.16 +0.55% 32,179 29,393,243
2024-07-25 8.94 9.16 8.92 9.11 +1.45% 41,331 37,494,995
2024-07-24 8.97 9.08 8.93 8.98 -0.44% 36,182 32,577,690
2024-07-23 9.1 9.2 9.02 9.02 -0.99% 35,587 32,446,867
2024-07-22 9.18 9.19 9.07 9.11 -0.55% 26,784 24,404,683
2024-07-19 9.12 9.22 9.06 9.16 -0.33% 39,974 36,581,830
2024-07-18 9.07 9.26 8.9 9.19 -2.13% 82,138 74,938,491
2024-07-17 9.52 9.66 9.31 9.39 -1.57% 96,945 91,994,899
2024-07-16 9.33 9.68 9.32 9.54 +1.06% 82,590 78,537,860
2024-07-15 9.27 9.49 9.17 9.44 +1.94% 75,654 70,630,103
2024-07-12 9.26 9.28 9.15 9.26 +0.76% 46,907 43,258,968
2024-07-11 9.11 9.2 9.09 9.19 +2.34% 42,852 39,293,472
2024-07-10 9.08 9.15 8.97 8.98 -1.32% 28,457 25,770,918
2024-07-09 9 9.15 8.82 9.1 +1.22% 46,395 41,759,636
2024-07-08 9.37 9.38 8.98 8.99 -4.06% 54,821 49,993,398
2024-07-05 9.33 9.4 9.19 9.37 +0.54% 32,281 30,011,951
2024-07-04 9.55 9.57 9.32 9.32 -2.1% 52,530 49,389,354
2024-07-03 9.65 9.68 9.5 9.52 -2.16% 53,482 51,136,772
2024-07-02 9.63 9.78 9.57 9.73 +1.04% 66,607 64,638,477
2024-07-01 9.55 9.65 9.49 9.63 +0.73% 39,335 37,689,094
2024-06-28 9.5 9.66 9.43 9.56 +0.74% 50,717 48,644,798
2024-06-27 9.65 9.69 9.45 9.49 -1.66% 43,441 41,578,069
2024-06-26 9.46 9.66 9.34 9.65 +1.37% 46,708 44,525,308
2024-06-25 9.49 9.58 9.45 9.52 +0.42% 35,976 34,199,606
2024-06-24 9.82 9.83 9.48 9.48 -3.76% 78,078 74,869,973
2024-06-21 10.07 10.08 9.82 9.85 -2.57% 74,805 74,100,085
2024-06-20 10.32 10.42 10.09 10.11 -2.13% 84,866 86,824,117
2024-06-19 10.48 10.53 10.33 10.33 -1.43% 66,454 69,172,327
2024-06-18 10.28 10.5 10.28 10.48 +1.95% 92,404 96,431,148
2024-06-17 10.42 10.48 10.26 10.28 -2.1% 91,717 94,699,990
2024-06-14 10.41 10.54 10.21 10.5 -1.22% 152,706 158,797,220
2024-06-13 10.49 10.68 10.44 10.63 +1.05% 126,426 133,719,001
2024-06-12 10.33 10.6 10.3 10.52 +1.25% 137,228 143,527,075
2024-06-11 10.83 10.83 10.28 10.39 -4.15% 218,193 227,550,487
2024-06-07 10.47 10.93 10.42 10.84 +1.69% 194,889 209,530,549
2024-06-06 10.62 10.95 10.6 10.66 +0.28% 237,369 255,332,699
2024-06-05 10.74 10.95 10.58 10.63 -0.19% 215,253 232,208,020
2024-06-04 10.42 10.67 10.24 10.65 +0.19% 149,143 155,459,169
2024-06-03 10.57 10.9 10.46 10.63 +1.72% 192,178 205,485,978
2024-05-31 10.37 10.52 10.34 10.45 +1.16% 87,006 90,660,476
2024-05-30 10.6 10.61 10.3 10.33 -3% 129,549 135,296,200
2024-05-29 10.83 10.84 10.61 10.65 -1.75% 122,632 131,186,011
2024-05-28 10.77 11.18 10.66 10.84 -0.28% 205,275 223,439,244
2024-05-27 10.5 10.88 10.48 10.87 +4.32% 206,451 222,658,460
2024-05-24 10.4 10.59 10.36 10.42 -0.95% 73,123 76,385,940
2024-05-23 10.63 10.78 10.5 10.52 -1.03% 109,400 116,234,895
2024-05-22 10.69 10.78 10.6 10.63 -1.21% 82,911 88,360,569
2024-05-21 10.9 10.9 10.68 10.76 -1.01% 95,074 102,215,394
2024-05-20 10.55 10.87 10.53 10.87 +2.94% 159,949 172,680,328
2024-05-17 10.5 10.61 10.47 10.56 -0.19% 103,577 109,028,985
2024-05-16 10.78 10.84 10.58 10.58 -1.03% 120,649 128,829,924
2024-05-15 10.78 10.93 10.66 10.69 -1.84% 141,910 152,736,502
2024-05-14 11.13 11.17 10.85 10.89 -3.29% 245,815 269,656,293
2024-05-13 10.91 11.35 10.75 11.26 +3.02% 378,428 420,288,539
2024-05-10 10.89 11.03 10.76 10.93 +0.37% 232,628 253,512,200
2024-05-09 10.34 10.96 10.34 10.89 +5.52% 350,837 377,381,442
2024-05-08 10.44 10.46 10.26 10.32 -1.24% 101,123 104,529,919
2024-05-07 10.43 10.47 10.31 10.45 +0.19% 106,444 110,685,574
2024-05-06 10.22 10.44 10.22 10.43 +2.96% 168,935 175,291,516
2024-04-30 10.5 10.54 10.11 10.13 -4.16% 224,350 230,712,537
2024-04-29 10.51 10.68 10.43 10.57 -0.38% 178,540 188,614,957
2024-04-26 10.49 10.74 10.39 10.61 -0.28% 199,619 210,880,899
2024-04-25 10.48 10.65 10.41 10.64 +1.24% 172,416 181,500,061
2024-04-24 10.38 10.51 10.27 10.51 +1.15% 144,865 150,864,070
2024-04-23 10.66 10.72 10.32 10.39 -2.26% 212,208 222,235,345
2024-04-22 11.05 11.05 10.6 10.63 -6.51% 332,419 358,889,208
2024-04-19 11.15 11.8 11.15 11.37 -0.26% 501,900 580,493,963
2024-04-18 10.82 11.48 10.64 11.4 +3.92% 432,792 479,762,279
2024-04-17 10.55 10.97 10.55 10.97 +5.79% 294,998 319,622,954
2024-04-16 11.08 11.3 10.23 10.37 -7.99% 314,277 338,211,517
2024-04-15 10.99 11.56 10.5 11.27 +2.64% 420,115 465,472,482
2024-04-12 10.71 11.38 10.71 10.98 +0.27% 444,786 491,814,717
2024-04-11 10.33 11.48 10.2 10.95 +4.78% 438,421 477,558,454
2024-04-10 10.2 10.55 10.17 10.45 +1.95% 264,851 275,483,217
2024-04-09 10.16 10.27 10.12 10.25 +0.79% 139,294 142,140,147
2024-04-08 10.14 10.39 10.1 10.17 -3.33% 245,538 251,241,969
2024-04-03 10.26 10.87 9.95 10.52 +6.48% 415,003 432,082,755
2024-04-02 9.84 9.91 9.73 9.88 +0.61% 82,602 81,201,368
2024-04-01 9.7 9.83 9.7 9.82 +1.76% 63,837 62,443,858
2024-03-29 9.64 9.66 9.51 9.65 0% 60,732 58,249,148
2024-03-28 9.42 9.73 9.42 9.65 +1.79% 74,846 72,001,614
2024-03-27 9.89 9.96 9.46 9.48 -4.53% 105,163 102,001,287
2024-03-26 9.88 9.95 9.72 9.93 +0.4% 88,884 87,737,043
2024-03-25 9.98 10.1 9.87 9.89 -1.1% 101,622 101,613,928
2024-03-22 10.28 10.29 9.98 10 -3.19% 143,332 144,459,625
2024-03-21 10.29 10.43 10.22 10.33 +0.29% 120,046 123,719,949
2024-03-20 10.21 10.38 10.2 10.3 +0.98% 90,462 93,069,259
2024-03-19 10.35 10.36 10.18 10.2 -0.97% 103,126 105,785,714
2024-03-18 10.11 10.3 10.1 10.3 +1.98% 161,947 165,512,858
2024-03-15 10.06 10.1 9.98 10.1 -0.2% 123,300 123,680,985
2024-03-14 10.1 10.3 10.05 10.12 0% 162,047 164,458,115
2024-03-13 10.21 10.23 10.05 10.12 -1.08% 102,186 103,421,163
2024-03-12 10.13 10.29 10.05 10.23 +1.09% 124,945 126,830,339
2024-03-11 10.02 10.12 9.98 10.12 +1.1% 78,337 78,725,990
2024-03-08 10.02 10.07 9.91 10.01 -0.1% 61,790 61,757,786
2024-03-07 10.17 10.19 9.99 10.02 -0.99% 97,051 97,883,605
2024-03-06 9.98 10.19 9.97 10.12 +1.1% 74,085 74,663,092
2024-03-05 10.19 10.21 9.97 10.01 -1.57% 82,528 82,996,655
2024-03-04 10.25 10.31 10.01 10.17 -0.59% 83,320 84,547,157
2024-03-01 10.33 10.38 10.16 10.23 -0.97% 97,511 99,915,475
2024-02-29 10.01 10.37 9.97 10.33 +3.09% 144,449 147,963,553
2024-02-28 10.62 10.8 10.02 10.02 -5.74% 213,674 223,149,812
2024-02-27 10.3 10.63 10.26 10.63 +2.02% 130,860 137,791,027
2024-02-26 10.47 10.57 10.34 10.42 +0.77% 144,953 151,522,837
2024-02-23 10.22 10.36 10.13 10.34 +0.88% 156,240 160,244,684
2024-02-22 10.11 10.26 10.05 10.25 +0.79% 137,594 139,837,582
2024-02-21 9.95 10.35 9.89 10.17 +0.99% 187,619 190,776,020
2024-02-20 9.92 10.07 9.72 10.07 +0.8% 161,545 160,544,036
2024-02-19 9.9 10.03 9.79 9.99 +2.04% 212,865 211,204,268
2024-02-08 9.61 9.79 8.84 9.79 +2.84% 293,745 275,706,208
2024-02-07 9.58 10.06 9.4 9.52 -0.73% 227,192 221,862,694
2024-02-06 8.89 9.78 8.7 9.59 +4.81% 218,426 202,270,179
2024-02-05 10.17 10.19 9.15 9.15 -10.03% 237,900 223,297,404
2024-02-02 10.66 10.83 9.84 10.17 -5.92% 252,130 260,329,923
2024-02-01 10.74 11.3 10.56 10.81 0% 227,780 247,626,786
2024-01-31 10.85 11.96 10.76 10.81 -1.91% 318,888 359,722,308
2024-01-30 11.22 11.66 11 11.02 -6.61% 329,957 373,226,552
2024-01-29 12.86 12.9 11.8 11.8 -2.8% 494,769 613,611,769
2024-01-26 11.6 12.6 11.53 12.14 +3.85% 481,738 588,599,890
2024-01-25 11.11 11.85 10.98 11.69 +3.82% 395,879 452,031,817
2024-01-24 10.68 11.55 10.61 11.26 +7.24% 389,234 435,322,641
2024-01-23 10.08 10.55 10.05 10.5 +3.24% 164,655 170,177,952
2024-01-22 10.71 10.8 10.02 10.17 -7.21% 217,708 227,213,345
2024-01-19 11.32 11.32 10.96 10.96 -3.18% 142,837 158,802,688
2024-01-18 11.31 11.42 11.1 11.32 -0.44% 167,826 188,499,166
2024-01-17 11.68 11.77 11.37 11.37 -2.49% 168,871 194,270,817
2024-01-16 11.99 12.03 11.57 11.66 -3.08% 243,605 286,126,241
2024-01-15 12.25 12.47 12 12.03 -0.82% 291,449 355,826,180
2024-01-12 11.97 12.57 11.88 12.13 +2.1% 368,686 451,856,509
2024-01-11 11.63 11.95 11.55 11.88 +1.8% 177,730 209,356,369
2024-01-10 11.71 12.02 11.42 11.67 -0.93% 207,184 241,910,192
2024-01-09 11.98 12.05 11.68 11.78 -2.56% 225,803 266,934,387
2024-01-08 12.53 12.58 12.08 12.09 -3.51% 173,070 213,010,326
2024-01-05 12.7 12.89 12.5 12.53 -2.94% 268,690 340,022,747
2024-01-04 12.42 13.01 12.42 12.91 +2.87% 415,149 534,826,858
2024-01-03 12.79 13.04 12.51 12.55 -2.41% 297,885 377,919,058
2024-01-02 12.75 13.1 12.64 12.86 +2.96% 435,120 561,067,989

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╕╜х▓ЫцЦ░цЭР 603937

2024年一季度

х║ЪцШЯшВбф╗╜ 600753

近期数据

хЫ╜хЯОчЯ┐ф╕Ъ 000688

近半年

ч╜ЧхНЪчЙ╣чзС 300757

近期数据

ц░╕хоЙцЮЧф╕Ъ 000663

近三个月

хНЧч╜СчзСцКА 688248

近期数据

ф║Сч╗┤шВбф╗╜ 600725

2023年全年

хКЫцШЯшВбф╗╜ 300421

近期数据

ц╡╖х╖ЭцЩ║шГ╜ 300720

近期数据

ф╕нхЫ╜чФ╡ф┐б 601728

近期数据

热门概念板块

区块链
元宇宙
医疗器械

щШ│цЩохМ╗чЦЧ (300030)

近半年
虚拟现实
智能制造

цнгц│░чФ╡хЩи (601877)

近期数据
新能源汽车
AI人工智能

цБТчФЯчФ╡хнР (600570)

2024年至今
芯片

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