цЦ░хЯОцОзшВб 601155

数据更新至:

添加到对比分析

13.00 +1.09%

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

13
+1.09% +0.14
12.92
开盘价
13.16
最高价
12.75
最低价
71,781
成交量
数据更新至: 2025-03-25

技术指标

13.06
MA5 (5日均线)
13.19
MA10 (10日均线)
13.28
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 12.92 13.16 12.75 13 +1.09% 71,781 92,687,857
2025-03-24 12.95 13.04 12.8 12.86 -0.92% 89,399 115,029,297
2025-03-21 13.11 13.19 12.88 12.98 -1.52% 86,895 112,974,800
2025-03-20 13.27 13.3 13.12 13.18 -0.75% 54,545 72,083,378
2025-03-19 13.47 13.51 13.19 13.28 -1.41% 73,317 97,417,274
2025-03-18 13.61 13.64 13.36 13.47 -0.22% 77,027 103,865,078
2025-03-17 13.5 13.65 13.41 13.5 0% 111,719 151,146,932
2025-03-14 13.07 13.55 13.01 13.5 +3.37% 177,335 236,794,682
2025-03-13 13.01 13.13 12.73 13.06 -0.08% 130,906 169,570,974
2025-03-12 13.11 13.2 12.99 13.07 -0.31% 80,987 106,152,392
2025-03-11 13.18 13.21 13.01 13.11 -1.35% 113,971 149,202,510
2025-03-10 13.33 13.52 13.22 13.29 +0.3% 115,272 153,898,929
2025-03-07 13.34 13.49 13.14 13.25 -1.85% 117,932 156,163,599
2025-03-06 13.2 13.5 13.09 13.5 +3.69% 185,097 246,708,225
2025-03-05 13.2 13.34 12.92 13.02 -1.29% 167,613 218,960,227
2025-03-04 13.35 13.44 13.02 13.19 -1.27% 140,169 184,338,481
2025-03-03 13.54 13.74 13.3 13.36 -0.45% 150,391 202,796,619
2025-02-28 13.87 13.9 13.36 13.42 -2.4% 192,747 261,190,619
2025-02-27 13.76 14.07 13.72 13.75 -0.07% 194,802 270,331,741
2025-02-26 13.31 13.87 13.27 13.76 +3.46% 263,581 358,740,939
2025-02-25 13.15 13.47 13.09 13.3 +0.08% 183,296 244,218,888
2025-02-24 12.45 13.37 12.45 13.29 +6.32% 318,763 415,146,948
2025-02-21 12.44 12.66 12.22 12.5 +1.46% 166,873 208,519,345
2025-02-20 12.46 12.5 12.16 12.32 -1.6% 135,870 166,888,697
2025-02-19 12.22 12.55 12.22 12.52 +1.71% 146,170 181,409,531
2025-02-18 12.38 12.57 12.15 12.31 -0.08% 176,766 218,582,419
2025-02-17 12.21 12.58 12.21 12.32 +0.41% 201,719 250,002,713
2025-02-14 12.3 12.6 12.13 12.27 -0.24% 208,660 256,139,606
2025-02-13 11.7 12.65 11.56 12.3 +3.8% 471,969 575,151,840
2025-02-12 11.37 11.93 11.37 11.85 +3.77% 202,661 235,305,000
2025-02-11 11.76 11.79 11.4 11.42 -2.81% 138,279 159,013,751
2025-02-10 11.58 11.79 11.56 11.75 +0.77% 143,927 168,353,023
2025-02-07 11.18 11.79 11.07 11.66 +4.48% 225,206 260,422,096
2025-02-06 11.06 11.22 10.99 11.16 +1% 124,345 138,246,307
2025-02-05 11.31 11.36 10.96 11.05 -1.87% 158,242 175,210,513
2025-01-27 11.46 11.59 11.26 11.26 -1.14% 111,216 127,070,141
2025-01-24 11.4 11.49 11.3 11.39 -0.18% 116,727 133,074,492
2025-01-23 11.28 11.81 11.28 11.41 +2.06% 220,052 254,107,048
2025-01-22 11.52 11.6 11.15 11.18 -4.28% 182,066 206,215,051
2025-01-21 11.61 12.11 11.53 11.68 +1.04% 261,259 309,000,352
2025-01-20 11.7 11.83 11.46 11.56 -1.7% 154,333 179,387,965
2025-01-17 11.52 11.99 11.52 11.76 +2.17% 246,427 290,438,974
2025-01-16 11.48 11.77 11.36 11.51 +0.09% 127,948 147,844,122
2025-01-15 11.58 11.64 11.39 11.5 -0.61% 115,236 132,470,653
2025-01-14 11.39 11.65 11.36 11.57 +1.76% 154,014 177,045,279
2025-01-13 11 11.46 10.97 11.37 +2.16% 132,148 149,525,968
2025-01-10 11.44 11.48 11.13 11.13 -2.37% 102,949 116,151,992
2025-01-09 11.56 11.67 11.4 11.4 -1.3% 99,742 114,848,251
2025-01-08 11.6 11.8 11.34 11.55 -1.11% 156,102 179,651,596
2025-01-07 11.52 11.85 11.31 11.68 +1.04% 155,562 180,090,147
2025-01-06 11.59 11.62 11.42 11.56 -0.09% 91,679 105,514,193
2025-01-03 11.88 11.98 11.52 11.57 -2.36% 129,644 152,134,766
2025-01-02 11.96 12.27 11.75 11.85 -0.92% 139,022 166,917,709
2024-12-31 12.18 12.28 11.96 11.96 -1.81% 122,151 147,785,144
2024-12-30 12.3 12.3 12.05 12.18 -1.06% 106,378 129,262,464
2024-12-27 12.31 12.48 12.27 12.31 +0.08% 96,453 119,296,934
2024-12-26 12.33 12.48 12.23 12.3 -0.73% 87,667 108,139,838
2024-12-25 12.35 12.49 12.15 12.39 -0.48% 114,283 140,547,940
2024-12-24 12.14 12.52 12.11 12.45 +2.22% 167,103 207,101,903
2024-12-23 12.34 12.42 12.1 12.18 -1.3% 126,626 154,932,269
2024-12-20 12.43 12.52 12.32 12.34 -1.04% 103,355 127,989,508
2024-12-19 12.37 12.52 12.26 12.47 -0.56% 115,589 143,048,707
2024-12-18 12.64 12.67 12.48 12.54 -0.4% 133,454 167,778,004
2024-12-17 12.8 12.83 12.54 12.59 -1.79% 185,033 234,382,090
2024-12-16 13.21 13.21 12.71 12.82 -2.21% 221,929 286,676,190
2024-12-13 13.68 13.68 13.08 13.11 -4.93% 355,260 469,038,430
2024-12-12 13.48 13.85 13.2 13.79 +2.3% 306,335 417,347,604
2024-12-11 13.2 13.77 13.1 13.48 +1.58% 278,169 376,392,059
2024-12-10 13.6 13.98 13.21 13.27 +3.51% 441,399 600,254,503
2024-12-09 13.32 13.41 12.78 12.82 -3.9% 272,307 353,998,070
2024-12-06 13.25 13.56 13.13 13.34 +0.38% 208,313 278,086,845
2024-12-05 13.39 13.46 12.98 13.29 -1.26% 207,420 273,347,819
2024-12-04 13.84 13.88 13.42 13.46 -3.44% 148,904 203,315,841
2024-12-03 13.8 14.1 13.66 13.94 +0.43% 201,397 279,665,323
2024-12-02 13.63 14.04 13.44 13.88 +1.54% 251,516 348,117,428
2024-11-29 13.3 13.94 13.3 13.67 +2.47% 239,054 326,293,623
2024-11-28 13.48 13.71 13.31 13.34 -0.37% 176,096 238,027,504
2024-11-27 13.08 13.49 12.95 13.39 +1.75% 207,149 273,588,128
2024-11-26 12.92 13.28 12.84 13.16 +1.86% 192,053 251,281,856
2024-11-25 13.03 13.11 12.72 12.92 -0.69% 155,963 201,362,304
2024-11-22 13.24 13.32 13 13.01 -2.03% 323,776 424,527,933
2024-11-21 13.64 13.73 13.23 13.28 -2.99% 275,670 367,942,717
2024-11-20 13.71 13.72 13.41 13.69 -0.51% 177,714 241,451,621
2024-11-19 14 14.02 13.59 13.76 -0.94% 197,619 271,621,937
2024-11-18 13.8 14.44 13.79 13.89 +1.54% 248,119 350,011,937
2024-11-15 14.15 14.29 13.63 13.68 -3.73% 225,511 313,746,522
2024-11-14 15.33 15.33 14.21 14.21 -4.69% 332,275 484,088,754
2024-11-13 14.88 15.11 14.59 14.91 -0.73% 193,156 286,457,758
2024-11-12 15.28 15.6 14.86 15.02 -1.64% 233,608 356,223,813
2024-11-11 15.17 15.4 15.04 15.27 -0.84% 232,547 353,763,878
2024-11-08 16.58 16.7 15.28 15.4 -6.5% 398,332 629,388,725
2024-11-07 15.52 16.64 15.5 16.47 +4.9% 458,630 747,820,515
2024-11-06 15.03 16.17 14.77 15.7 +4.39% 510,642 790,960,337
2024-11-05 14.4 15.14 14.37 15.04 +3.44% 310,473 463,150,106
2024-11-04 14.8 14.88 14.18 14.54 -1.82% 307,894 444,378,301
2024-11-01 14.5 15.02 14.41 14.81 +1.86% 388,195 574,033,038
2024-10-31 14.03 15.12 13.9 14.54 +2.32% 373,587 547,228,113
2024-10-30 14 14.66 14 14.21 +1.5% 269,808 386,626,464
2024-10-29 14.19 14.6 13.98 14 -1.96% 167,253 236,789,468
2024-10-28 13.8 14.35 13.78 14.28 +3.55% 251,748 356,574,528
2024-10-25 13.81 14.02 13.7 13.79 -0.43% 207,220 286,883,420
2024-10-24 13.95 14.12 13.8 13.85 -1.77% 148,920 207,385,709
2024-10-23 14.12 14.37 14.05 14.1 -0.42% 195,438 277,216,995
2024-10-22 14.1 14.3 13.91 14.16 -0.14% 208,402 293,185,671
2024-10-21 13.83 14.35 13.64 14.18 +1.94% 327,158 459,393,162
2024-10-18 13.36 14.19 13.1 13.91 +2.05% 438,172 594,806,364
2024-10-17 15 15 13.63 13.63 -9.97% 537,821 762,125,898
2024-10-16 14.43 15.14 14.23 15.14 +6.77% 567,101 837,689,931
2024-10-15 14.14 14.85 14.02 14.18 -2.07% 372,667 538,792,799
2024-10-14 14.1 14.6 13.82 14.48 +4.85% 559,190 795,687,507
2024-10-11 13.6 14.12 13.53 13.81 -0.29% 336,061 464,839,247
2024-10-10 13.6 14.28 13 13.85 +2.82% 545,522 751,081,180
2024-10-09 13.99 14.4 13.28 13.47 -7.99% 712,997 984,412,264
2024-10-08 15.8 15.8 13.86 14.64 +1.95% 1,203,591 1,799,917,395
2024-09-30 14.36 14.36 13.98 14.36 +10.04% 527,971 755,156,668
2024-09-27 12.68 13.05 12.52 13.05 +10.03% 445,402 570,929,497
2024-09-26 10.85 11.86 10.85 11.86 +10.02% 556,528 639,108,355
2024-09-25 10.85 11.33 10.77 10.78 +0.47% 368,935 408,744,300
2024-09-24 10.7 10.79 10.25 10.73 +3.57% 419,908 442,390,814
2024-09-23 10.27 10.54 10.18 10.36 0% 166,244 172,618,044
2024-09-20 10.08 10.59 10.08 10.36 +0.48% 336,927 349,455,456
2024-09-19 10.02 10.48 10.02 10.31 +3.62% 370,129 380,942,886
2024-09-18 9.72 10.2 9.45 9.95 +3% 317,789 312,442,581
2024-09-13 9.83 9.9 9.65 9.66 -1.53% 157,840 154,165,087
2024-09-12 9.8 9.97 9.7 9.81 +0.1% 117,174 115,029,680
2024-09-11 9.75 9.94 9.62 9.8 +0.51% 125,074 122,549,010
2024-09-10 10.06 10.15 9.66 9.75 -3.08% 177,152 173,206,298
2024-09-09 10.15 10.24 9.98 10.06 -2.8% 185,066 186,577,307
2024-09-06 10.41 10.51 10.25 10.35 -1.24% 128,908 133,337,766
2024-09-05 10.6 10.7 10.37 10.48 +0.48% 197,929 208,093,782
2024-09-04 10.42 10.82 10.31 10.43 -0.48% 232,073 245,753,787
2024-09-03 10.22 10.57 10.09 10.48 +2.54% 257,649 268,058,629
2024-09-02 10.08 10.51 10 10.22 -0.39% 336,656 344,715,078
2024-08-30 9.65 10.52 9.56 10.26 +7.32% 423,169 433,670,437
2024-08-29 9.2 9.65 9.16 9.56 +3.46% 163,652 155,192,181
2024-08-28 9.27 9.34 9.09 9.24 +0.11% 81,712 75,420,668
2024-08-27 9.55 9.55 9.18 9.23 -3.55% 156,080 145,429,308
2024-08-26 9.26 9.6 9.18 9.57 +2.9% 139,906 132,435,988
2024-08-23 9.23 9.37 9.17 9.3 -0.21% 112,012 103,811,827
2024-08-22 9.65 9.74 9.26 9.32 -2.61% 156,936 148,416,416
2024-08-21 9.71 9.77 9.45 9.57 -0.52% 138,211 132,625,080
2024-08-20 9.75 9.92 9.55 9.62 +2.23% 254,016 247,779,645
2024-08-19 9.34 9.56 9.23 9.41 +0.53% 146,132 137,675,861
2024-08-16 9.58 9.67 9.35 9.36 -3.31% 163,929 155,064,122
2024-08-15 9.45 9.73 9.32 9.68 +2% 198,056 189,685,417
2024-08-14 9.56 9.69 9.47 9.49 -1.25% 98,645 94,244,026
2024-08-13 9.67 9.7 9.48 9.61 -0.52% 133,923 128,179,071
2024-08-12 10.2 10.24 9.62 9.66 -5.76% 270,360 266,505,782
2024-08-09 9.82 10.61 9.77 10.25 +4.7% 380,334 392,831,240
2024-08-08 9.5 10.08 9.4 9.79 +2.84% 287,411 280,746,407
2024-08-07 9.56 9.62 9.35 9.52 -0.83% 152,245 144,236,479
2024-08-06 9.34 9.62 9.27 9.6 +4.01% 203,442 192,285,903
2024-08-05 9.25 9.58 9.13 9.23 -0.65% 183,298 172,618,898
2024-08-02 9.28 9.49 9.25 9.29 -0.96% 138,575 129,450,925
2024-08-01 9.71 9.76 9.36 9.38 -3.2% 202,628 191,624,464
2024-07-31 9.22 9.77 9.11 9.69 +4.53% 232,012 220,699,382
2024-07-30 9.08 9.39 9.08 9.27 +1.2% 158,153 146,377,315
2024-07-29 9.32 9.35 9.03 9.16 -1.93% 159,798 146,110,595
2024-07-26 9.12 9.65 9.12 9.34 +2.98% 183,601 172,472,443
2024-07-25 9.05 9.28 8.99 9.07 +0.89% 145,198 132,639,833
2024-07-24 9.33 9.35 8.92 8.99 -3.44% 168,910 153,547,818
2024-07-23 9.54 9.67 9.29 9.31 -2.51% 153,344 145,705,866
2024-07-22 9.62 9.71 9.41 9.55 -0.1% 143,898 137,531,567
2024-07-19 9.84 9.84 9.47 9.56 -3.43% 230,842 220,584,879
2024-07-18 9.97 9.97 9.71 9.9 -0.7% 187,866 184,670,071
2024-07-17 9.68 10.12 9.62 9.97 +2.68% 287,808 287,536,826
2024-07-16 9.5 9.88 9.37 9.71 +2.43% 261,739 253,052,885
2024-07-15 9.66 9.67 9.42 9.48 -2.07% 198,909 189,478,594
2024-07-12 9.05 9.88 9.03 9.68 +7.44% 433,226 414,511,551
2024-07-11 8.76 9.03 8.67 9.01 +4.28% 198,823 177,024,821
2024-07-10 8.55 8.82 8.36 8.64 -0.23% 151,125 130,896,493
2024-07-09 8.65 8.75 8.42 8.66 +0.12% 173,510 149,489,237
2024-07-08 8.92 8.94 8.55 8.65 -2.81% 206,450 179,390,111
2024-07-05 9.05 9.15 8.85 8.9 -2.09% 182,890 164,072,714
2024-07-04 9.4 9.43 9.07 9.09 -3.5% 192,447 177,071,344
2024-07-03 9.37 9.6 9.19 9.42 +1.29% 258,364 243,521,293
2024-07-02 9.57 9.71 9.25 9.3 -3.13% 264,892 251,255,759
2024-07-01 8.87 9.66 8.85 9.6 +8.23% 368,321 345,186,511
2024-06-28 9.02 9.19 8.82 8.87 -1.88% 259,140 232,337,764
2024-06-27 9.25 9.32 9.03 9.04 -2.27% 174,601 159,332,241
2024-06-26 9.18 9.26 9.02 9.25 +0.43% 156,842 143,569,225
2024-06-25 9.1 9.37 9.01 9.21 +1.43% 198,702 183,008,994
2024-06-24 9.32 9.33 9.05 9.08 -2.26% 163,512 149,382,020
2024-06-21 9.38 9.41 9.21 9.29 +0.98% 162,480 151,432,970
2024-06-20 9.49 9.53 9.15 9.2 -3.66% 234,521 217,463,397
2024-06-19 9.56 9.67 9.47 9.55 -0.21% 186,425 178,251,193
2024-06-18 9.77 9.84 9.53 9.57 -1.95% 231,466 222,988,082
2024-06-17 9.79 10.18 9.7 9.76 -2.4% 300,873 296,176,958
2024-06-14 9.55 10.04 9.41 10 +4.49% 599,636 587,345,347
2024-06-13 9.9 9.95 9.5 9.57 -2.64% 355,450 342,179,280
2024-06-12 9.92 10 9.78 9.83 -0.71% 179,471 176,878,418
2024-06-11 10.11 10.2 9.86 9.9 -2.08% 240,405 240,239,027
2024-06-07 10.3 10.4 9.98 10.11 -1.17% 210,116 213,675,730
2024-06-06 10.37 10.51 10.06 10.23 -0.97% 242,379 248,296,400
2024-06-05 10.63 10.67 10.29 10.33 -3.64% 258,064 269,014,397
2024-06-04 10.57 10.95 10.45 10.72 +1.04% 256,164 273,754,169
2024-06-03 10.5 10.75 10.49 10.61 -0.28% 238,687 252,932,444
2024-05-31 10.91 11.03 10.64 10.64 -2.56% 278,230 300,853,081
2024-05-30 11.21 11.21 10.83 10.92 -2.41% 211,936 232,612,432
2024-05-29 11.08 11.39 11.08 11.19 +1.08% 191,209 215,037,855
2024-05-28 11.55 11.59 11.04 11.07 -2.81% 222,694 250,308,310
2024-05-27 11.3 11.42 11 11.39 +1.06% 238,824 267,836,740
2024-05-24 11.45 11.49 11.09 11.27 -2.09% 311,106 351,866,526
2024-05-23 11.8 11.9 11.38 11.51 -3.76% 436,071 505,439,812
2024-05-22 11.88 12.56 11.85 11.96 +0.67% 487,623 593,275,543
2024-05-21 11.69 12.18 11.65 11.88 -0.25% 311,419 371,129,291
2024-05-20 12.02 12.37 11.78 11.91 -4.26% 665,315 798,395,268
2024-05-17 11.69 12.55 11.2 12.44 +9.03% 899,122 1,058,863,506
2024-05-16 11.03 11.81 11.01 11.41 +3.45% 628,224 716,960,552
2024-05-15 10.87 11.52 10.87 11.03 +1.19% 552,958 618,849,282
2024-05-14 10.79 11.18 10.71 10.9 0% 377,753 411,862,012
2024-05-13 10.6 11.19 10.58 10.9 0% 607,432 664,065,010
2024-05-10 10.11 11.11 10.07 10.9 +7.92% 855,213 910,221,792
2024-05-09 10.22 10.39 10.01 10.1 +0.3% 555,345 563,760,502
2024-05-08 10.56 10.64 10.06 10.07 -5.89% 488,871 503,158,169
2024-05-07 9.74 10.7 9.69 10.7 +9.97% 654,991 674,398,326
2024-05-06 10.07 10.35 9.71 9.73 -1.22% 458,221 457,953,613
2024-04-30 10.15 10.19 9.72 9.85 -1.7% 455,992 451,086,783
2024-04-29 9.12 10.02 9.07 10.02 +9.99% 531,115 517,165,103
2024-04-26 8.61 9.18 8.5 9.11 +6.18% 323,650 287,815,143
2024-04-25 8.23 8.65 8.2 8.58 +4.13% 201,880 171,300,388
2024-04-24 8.16 8.25 8.03 8.24 +1.23% 127,564 103,960,243
2024-04-23 8.2 8.26 8.09 8.14 -0.37% 103,953 84,925,156
2024-04-22 8.08 8.24 7.98 8.17 +1.11% 115,311 93,548,862
2024-04-19 8.19 8.29 8.06 8.08 -2.06% 114,936 93,611,324
2024-04-18 8.33 8.38 8.14 8.25 -1.2% 133,286 110,209,110
2024-04-17 8.03 8.38 8 8.35 +3.73% 155,082 128,345,719
2024-04-16 8.25 8.28 7.95 8.05 -2.54% 187,997 152,269,496
2024-04-15 8.39 8.53 8.14 8.26 -1.43% 168,936 140,483,855
2024-04-12 8.66 8.73 8.36 8.38 -3.34% 167,808 142,597,284
2024-04-11 8.78 8.85 8.64 8.67 -2.14% 160,689 140,334,486
2024-04-10 9.09 9.09 8.74 8.86 -2.74% 151,368 134,495,354
2024-04-09 9.06 9.17 9.01 9.11 +1.11% 96,529 87,726,959
2024-04-08 9.19 9.36 9 9.01 -2.28% 162,851 149,258,303
2024-04-03 9.24 9.32 9.16 9.22 -0.54% 120,069 110,745,695
2024-04-02 9.55 9.56 9.23 9.27 -3.44% 224,808 209,919,349
2024-04-01 9.49 9.83 9.45 9.6 +1.16% 207,569 199,873,816
2024-03-29 9.7 9.8 9.43 9.49 -3.16% 192,263 183,500,287
2024-03-28 9.7 9.96 9.65 9.8 +0.82% 145,528 143,025,455
2024-03-27 10.09 10.15 9.71 9.72 -4.14% 164,227 161,656,315
2024-03-26 10.01 10.17 9.88 10.14 +1.1% 188,468 188,695,930
2024-03-25 9.73 10.26 9.7 10.03 +2.35% 236,679 237,118,886
2024-03-22 10 10.11 9.71 9.8 -2.87% 188,669 185,626,789
2024-03-21 10 10.21 9.98 10.09 +0.9% 151,784 153,481,564
2024-03-20 10.01 10.08 9.94 10 -0.3% 115,697 115,589,292
2024-03-19 10.05 10.19 10.01 10.03 -0.79% 125,891 127,002,862
2024-03-18 10.19 10.21 10 10.11 -0.2% 143,127 144,115,687
2024-03-15 10.19 10.35 10.04 10.13 -1.55% 174,648 176,714,463
2024-03-14 10.17 10.45 10.17 10.29 +0.68% 193,497 198,731,720
2024-03-13 10.45 10.46 10.14 10.22 -2.76% 189,685 194,288,045
2024-03-12 10.08 10.65 10.02 10.51 +4.06% 279,597 289,187,744
2024-03-11 9.77 10.1 9.77 10.1 +4.34% 229,431 228,228,276
2024-03-08 9.84 9.89 9.62 9.68 -1.63% 139,820 135,893,893
2024-03-07 10 10.17 9.84 9.84 -1.6% 151,530 150,974,927
2024-03-06 9.97 10.24 9.93 10 +0.3% 190,912 192,269,314
2024-03-05 10.05 10.09 9.78 9.97 -1.38% 202,522 201,343,712
2024-03-04 10.27 10.27 9.98 10.11 -2.32% 229,680 231,326,449
2024-03-01 10.46 10.52 10.28 10.35 -0.58% 159,460 165,442,449
2024-02-29 10.11 10.43 10.08 10.41 +1.86% 211,791 218,111,084
2024-02-28 10.5 10.66 10.2 10.22 -2.67% 285,096 298,209,364
2024-02-27 10.32 10.65 10.26 10.5 +1.16% 186,734 195,567,176
2024-02-26 10.4 10.59 10.21 10.38 -0.48% 176,741 183,487,174
2024-02-23 10.17 10.44 10.16 10.43 +2.05% 190,534 196,036,409
2024-02-22 10.14 10.29 10.07 10.22 -0.1% 213,610 217,671,061
2024-02-21 9.76 10.64 9.66 10.23 +3.96% 323,522 328,242,510
2024-02-20 9.82 9.97 9.67 9.84 +0.72% 240,890 236,523,722
2024-02-19 9.85 9.91 9.55 9.77 +0.31% 290,143 281,225,212
2024-02-08 9.32 9.76 9.18 9.74 +5.64% 305,608 290,032,659
2024-02-07 9.14 9.32 9.02 9.22 +0.99% 297,851 273,285,147
2024-02-06 8.74 9.19 8.33 9.13 +4.46% 288,062 253,519,835
2024-02-05 9.53 9.54 8.68 8.74 -9.34% 370,922 331,030,970
2024-02-02 9.64 10.11 9.2 9.64 0% 282,872 275,433,247
2024-02-01 9.74 9.96 9.56 9.64 -2.03% 196,614 190,994,157
2024-01-31 10.4 10.45 9.77 9.84 -5.38% 233,701 234,859,533
2024-01-30 10.82 10.94 10.37 10.4 -5.02% 215,450 229,148,115
2024-01-29 11.33 11.48 10.93 10.95 -2.06% 261,912 292,494,213
2024-01-26 10.85 11.42 10.83 11.18 +2.76% 329,655 369,818,523
2024-01-25 10.38 10.92 10.27 10.88 +7.94% 310,287 328,591,333
2024-01-24 9.91 10.16 9.59 10.08 +1.82% 236,008 233,998,182
2024-01-23 9.76 9.96 9.65 9.9 +1.02% 113,798 112,216,211
2024-01-22 10.2 10.23 9.7 9.8 -4.58% 146,064 145,778,664
2024-01-19 10.29 10.4 10.2 10.27 -0.29% 82,302 84,751,335
2024-01-18 10.13 10.36 9.94 10.3 +0.88% 147,695 149,374,638
2024-01-17 10.51 10.54 10.21 10.21 -3.31% 106,085 110,125,974
2024-01-16 10.59 10.65 10.44 10.56 -0.28% 109,757 115,646,494
2024-01-15 10.42 10.65 10.3 10.59 +1.05% 134,207 141,089,964
2024-01-12 10.72 10.8 10.44 10.48 -2.87% 218,373 231,734,408
2024-01-11 10.74 10.89 10.64 10.79 +0.37% 109,318 117,889,813
2024-01-10 10.76 10.89 10.62 10.75 -0.28% 75,528 81,259,132
2024-01-09 10.7 10.94 10.59 10.78 +0.28% 98,459 106,014,467
2024-01-08 10.93 11.04 10.72 10.75 -2.09% 104,725 113,645,449
2024-01-05 10.91 11.2 10.87 10.98 +0.27% 118,776 131,026,633
2024-01-04 11.11 11.19 10.85 10.95 -2.14% 112,911 123,830,653
2024-01-03 11.12 11.29 11.1 11.19 +0.72% 86,180 96,395,862
2024-01-02 11.41 11.42 11.1 11.11 -2.63% 106,544 119,443,818

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

х╗║чзСщЩв 300675

2024年至今

хдзф╝Чф║дщАЪ 600611

近半年

ф║мшГ╜чФ╡хКЫ 600578

2024年至今

щФРчзСц┐АхЕЙ 300747

2023年全年

ф╕нщ╝ОшВбф╗╜ 000887

2024年至今

х╝ХхКЫф╝ахкТ 603598

2022-2023两年

щАЪц║РчЯ│ц▓╣ 300164

2022-2023两年

хдйх▓│хЕИш┐Ы 688234

近半年

щХЗц╡╖шВбф╗╜ 603637

2022-2023两年

ц▒дхзЖчМл 300459

2022-2023两年

热门概念板块

AI人工智能
储能电池
云计算

ф╕нчзСхИЫш╛╛ (300496)

2022-2023两年
生物医药

цЩ║щгЮчФЯчЙй (300122)

2024年至今
光伏产业

щАЪхиБшВбф╗╜ (600438)

近半年
数字经济

хНОшГЬхдйцИР (600410)

2022-2023两年
军工

ф╕ншИкщлШчзС (600862)

2023年全年
大数据

ф╜│щГ╜чзСцКА (600728)

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