ц╡ЩхХЖшпБхИ╕ 601878

数据更新至:

添加到对比分析

11.83 +1.55%

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

11.83
+1.55% +0.18
11.63
开盘价
11.95
最高价
11.56
最低价
701,502
成交量
数据更新至: 2025-03-25

技术指标

11.67
MA5 (5日均线)
11.65
MA10 (10日均线)
11.64
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 11.63 11.95 11.56 11.83 +1.55% 701,502 826,306,568
2025-03-24 11.57 11.75 11.48 11.65 +1.13% 635,564 739,247,948
2025-03-21 11.65 11.8 11.5 11.52 -1.03% 597,844 695,685,495
2025-03-20 11.69 11.72 11.63 11.64 -0.77% 328,441 383,414,070
2025-03-19 11.69 11.86 11.64 11.73 +0.43% 538,608 632,272,895
2025-03-18 11.71 11.75 11.65 11.68 -0.09% 325,680 380,621,119
2025-03-17 11.8 11.8 11.67 11.69 -0.6% 466,031 545,284,350
2025-03-14 11.47 11.82 11.45 11.76 +2.71% 1,021,768 1,194,590,725
2025-03-13 11.52 11.63 11.38 11.45 -1.04% 458,117 526,042,482
2025-03-12 11.53 11.68 11.48 11.57 +0.61% 582,114 674,351,512
2025-03-11 11.37 11.5 11.33 11.5 +0.26% 361,895 413,430,743
2025-03-10 11.53 11.57 11.41 11.47 -0.78% 428,293 491,201,126
2025-03-07 11.74 11.74 11.53 11.56 -1.78% 551,997 641,238,525
2025-03-06 11.59 11.81 11.58 11.77 +2.08% 793,406 930,329,294
2025-03-05 11.57 11.58 11.44 11.53 -0.26% 398,383 458,584,416
2025-03-04 11.5 11.61 11.46 11.56 +0.17% 367,642 424,645,932
2025-03-03 11.6 11.67 11.48 11.54 -0.09% 446,988 517,676,882
2025-02-28 11.89 12.05 11.51 11.55 -3.35% 828,107 973,874,809
2025-02-27 11.88 12.02 11.74 11.95 +0.08% 808,095 960,743,370
2025-02-26 11.69 11.95 11.67 11.94 +2.23% 773,031 912,667,057
2025-02-25 11.77 11.81 11.65 11.68 -1.77% 587,723 689,556,285
2025-02-24 11.93 11.98 11.81 11.89 -0.92% 653,774 778,647,022
2025-02-21 11.81 12.03 11.68 12 +1.95% 1,034,307 1,229,719,937
2025-02-20 11.77 11.84 11.71 11.77 -0.59% 502,661 591,511,871
2025-02-19 11.72 11.9 11.68 11.84 +1.02% 786,676 927,598,811
2025-02-18 11.9 12.24 11.67 11.72 -1.68% 1,316,751 1,579,801,658
2025-02-17 11.98 12.09 11.87 11.92 +0.59% 842,987 1,008,627,425
2025-02-14 11.76 11.91 11.74 11.85 +0.42% 545,790 645,527,158
2025-02-13 11.89 12.04 11.78 11.8 -0.92% 746,068 885,559,483
2025-02-12 11.69 11.91 11.67 11.91 +1.88% 622,076 732,849,640
2025-02-11 11.81 11.82 11.61 11.69 -1.02% 512,136 597,898,677
2025-02-10 11.78 11.88 11.74 11.81 0% 492,402 581,065,594
2025-02-07 11.6 11.96 11.58 11.81 +1.64% 918,201 1,081,882,559
2025-02-06 11.42 11.63 11.4 11.62 +1.48% 442,118 510,406,511
2025-02-05 11.4 11.52 11.31 11.45 +1.42% 385,782 441,021,507
2025-01-27 11.55 11.6 11.29 11.29 -2.25% 441,909 505,366,625
2025-01-24 11.4 11.59 11.4 11.55 +0.87% 421,730 485,593,823
2025-01-23 11.65 11.82 11.45 11.45 -0.09% 749,407 871,994,717
2025-01-22 11.41 11.49 11.37 11.46 +0.17% 316,615 361,322,108
2025-01-21 11.5 11.52 11.36 11.44 -0.44% 291,545 333,554,549
2025-01-20 11.59 11.65 11.47 11.49 +0.09% 395,086 456,317,348
2025-01-17 11.46 11.56 11.45 11.48 -0.17% 332,241 381,984,640
2025-01-16 11.57 11.7 11.42 11.5 -0.09% 463,013 534,603,478
2025-01-15 11.6 11.62 11.47 11.51 -1.37% 427,452 492,936,813
2025-01-14 11.28 11.67 11.25 11.67 +3.83% 801,360 920,911,018
2025-01-13 11.1 11.26 11.08 11.24 +0.36% 357,461 399,646,844
2025-01-10 11.44 11.48 11.2 11.2 -1.5% 403,805 457,878,570
2025-01-09 11.35 11.49 11.32 11.37 -0.35% 379,057 432,966,243
2025-01-08 11.47 11.51 11.15 11.41 -0.87% 627,121 710,098,505
2025-01-07 11.44 11.53 11.32 11.51 +0.7% 438,134 501,046,248
2025-01-06 11.39 11.47 11.3 11.43 +0.35% 434,822 494,990,422
2025-01-03 11.69 11.74 11.34 11.39 -2.48% 663,136 763,959,718
2025-01-02 12.22 12.24 11.57 11.68 -4.58% 960,252 1,143,042,495
2024-12-31 12.85 12.87 12.24 12.24 -4.67% 914,053 1,146,005,704
2024-12-30 12.73 12.85 12.69 12.84 +1.18% 657,332 839,193,069
2024-12-27 12.59 12.88 12.57 12.69 +0.87% 797,925 1,014,537,455
2024-12-26 12.52 12.62 12.49 12.58 +0.32% 405,257 509,179,139
2024-12-25 12.68 12.7 12.42 12.54 -0.95% 534,814 670,864,762
2024-12-24 12.43 12.68 12.4 12.66 +2.01% 722,289 907,741,729
2024-12-23 12.59 12.83 12.41 12.41 -1.35% 706,122 891,129,892
2024-12-20 12.52 12.67 12.52 12.58 +0.32% 607,621 765,845,377
2024-12-19 12.62 12.67 12.45 12.54 -1.95% 850,053 1,067,031,724
2024-12-18 12.92 12.95 12.7 12.79 -0.85% 792,268 1,011,538,182
2024-12-17 12.76 13.05 12.76 12.9 +0.55% 1,354,904 1,751,795,418
2024-12-16 12.7 12.98 12.59 12.83 +0.86% 947,878 1,212,027,900
2024-12-13 12.89 12.9 12.68 12.72 -2% 952,562 1,217,253,421
2024-12-12 12.82 13.1 12.76 12.98 +1.25% 1,067,400 1,378,366,108
2024-12-11 12.78 12.89 12.73 12.82 -0.16% 795,779 1,019,820,702
2024-12-10 13.24 13.3 12.79 12.84 +0.78% 1,706,714 2,229,346,891
2024-12-09 12.9 12.94 12.63 12.74 -1.47% 867,532 1,109,367,901
2024-12-06 12.81 13.06 12.7 12.93 +0.47% 1,287,262 1,661,194,923
2024-12-05 12.74 13 12.73 12.87 +0.63% 1,133,663 1,458,200,892
2024-12-04 13 13.45 12.76 12.79 -1.24% 2,403,569 3,163,252,774
2024-12-03 12.78 13.09 12.58 12.95 +1.41% 1,283,485 1,642,275,016
2024-12-02 12.55 12.85 12.53 12.77 +0.63% 1,292,991 1,646,206,995
2024-11-29 12.3 12.97 12.27 12.69 +3.76% 2,014,791 2,549,375,084
2024-11-28 12.35 12.4 12.2 12.23 -0.89% 676,666 831,529,241
2024-11-27 12.08 12.35 11.99 12.34 +1.82% 917,304 1,117,290,469
2024-11-26 12.11 12.31 12.07 12.12 -0.16% 719,511 876,085,588
2024-11-25 12.07 12.17 11.92 12.14 +0.83% 911,599 1,096,222,372
2024-11-22 12.66 12.66 11.97 12.04 -4.82% 1,467,131 1,808,572,648
2024-11-21 12.51 12.75 12.48 12.65 +1.2% 1,555,292 1,960,709,984
2024-11-20 12.5 12.57 12.42 12.5 -0.95% 1,457,580 1,818,395,135
2024-11-19 12.65 12.71 12.31 12.62 0% 1,533,670 1,917,771,036
2024-11-18 13.11 13.21 12.51 12.62 -4.32% 1,753,025 2,245,762,714
2024-11-15 13.47 13.79 13.18 13.19 -2.3% 1,841,641 2,497,790,270
2024-11-14 13.6 13.85 13.47 13.5 -1.24% 1,384,985 1,894,735,121
2024-11-13 13.58 13.72 13.41 13.67 +0.51% 1,239,341 1,683,706,203
2024-11-12 13.9 14.08 13.46 13.6 -2.02% 1,639,490 2,260,803,406
2024-11-11 13.7 13.94 13.62 13.88 -0.07% 1,627,971 2,243,245,702
2024-11-08 14.34 14.66 13.8 13.89 -2.18% 3,236,041 4,562,440,516
2024-11-07 13.2 14.52 13.14 14.2 +4.87% 3,026,356 4,163,452,999
2024-11-06 13.51 13.93 13.37 13.54 -0.88% 2,085,087 2,830,344,361
2024-11-05 13.12 13.68 12.93 13.66 +4.2% 1,998,974 2,684,096,996
2024-11-04 12.87 13.11 12.82 13.11 +2.66% 865,114 1,123,687,229
2024-11-01 12.95 13.03 12.72 12.77 -1.31% 1,028,797 1,325,362,446
2024-10-31 12.72 13.2 12.72 12.94 +1.01% 1,415,595 1,843,734,564
2024-10-30 12.82 12.94 12.69 12.81 -0.08% 667,307 854,138,968
2024-10-29 13.09 13.21 12.8 12.82 -1.84% 1,025,078 1,332,238,226
2024-10-28 13.09 13.12 13.01 13.06 -0.46% 787,719 1,028,383,117
2024-10-25 13.07 13.29 13.02 13.12 -0.38% 1,077,977 1,415,717,295
2024-10-24 13.1 13.26 13.04 13.17 -0.53% 789,634 1,036,898,266
2024-10-23 13.51 13.61 13.15 13.24 -1.05% 1,103,424 1,477,240,333
2024-10-22 13.31 13.5 13.23 13.38 +0.38% 918,135 1,225,699,711
2024-10-21 13.19 13.48 13.1 13.33 -2.06% 1,461,924 1,941,773,237
2024-10-18 12.87 13.95 12.87 13.61 +7.33% 2,249,864 3,035,160,518
2024-10-17 13 13.13 12.66 12.68 -1.4% 618,445 797,504,946
2024-10-16 12.72 13.11 12.66 12.86 -0.16% 760,100 978,722,102
2024-10-15 13.25 13.37 12.87 12.88 -3.59% 802,314 1,054,525,651
2024-10-14 13.4 13.46 12.75 13.36 +0.23% 1,130,549 1,481,130,819
2024-10-11 13.26 13.75 13.14 13.33 -0.97% 1,156,285 1,550,394,368
2024-10-10 14.26 14.55 13.12 13.46 -5.68% 1,800,480 2,447,832,834
2024-10-09 15.37 15.87 14.27 14.27 -9.97% 2,565,360 3,831,067,104
2024-10-08 15.85 15.85 15 15.85 +9.99% 1,774,804 2,782,876,118
2024-09-30 14.19 14.41 13.5 14.41 +10% 2,289,716 3,238,107,246
2024-09-27 12.62 13.1 12.25 13.1 +6.76% 1,206,425 1,519,512,548
2024-09-26 11.64 12.29 11.63 12.27 +4.51% 1,430,985 1,714,213,081
2024-09-25 11.93 12.2 11.73 11.74 +0.26% 1,676,452 2,003,606,965
2024-09-24 11.13 11.79 10.99 11.71 +6.45% 1,237,368 1,419,090,146
2024-09-23 11.06 11.08 10.96 11 -0.54% 239,010 263,287,354
2024-09-20 10.9 11.13 10.9 11.06 +1.19% 385,872 425,322,281
2024-09-19 10.85 11.08 10.76 10.93 +0.92% 398,541 435,913,393
2024-09-18 10.74 10.83 10.58 10.83 +0.09% 265,340 284,280,841
2024-09-13 10.89 11 10.81 10.82 -0.46% 297,116 323,764,862
2024-09-12 10.87 10.93 10.81 10.87 0% 225,360 245,002,893
2024-09-11 10.83 10.96 10.78 10.87 -0.28% 236,694 256,959,275
2024-09-10 10.96 10.99 10.69 10.9 -0.46% 367,369 397,539,291
2024-09-09 10.85 11.09 10.81 10.95 -0.36% 409,973 449,511,143
2024-09-06 11.14 11.38 10.98 10.99 +0.55% 800,003 892,330,725
2024-09-05 10.81 10.94 10.81 10.93 +1.02% 265,600 288,574,191
2024-09-04 10.79 10.97 10.77 10.82 -0.37% 265,805 288,471,968
2024-09-03 10.78 10.95 10.76 10.86 +0.65% 260,446 282,471,166
2024-09-02 11.11 11.15 10.78 10.79 -3.57% 463,243 507,440,122
2024-08-30 10.86 11.36 10.82 11.19 +2.94% 815,668 913,949,865
2024-08-29 10.82 11.05 10.81 10.87 -0.28% 385,596 421,133,387
2024-08-28 10.8 10.92 10.75 10.9 +0.74% 237,224 257,483,989
2024-08-27 11.04 11.08 10.76 10.82 -2.61% 377,078 409,305,492
2024-08-26 11.14 11.2 10.97 11.11 -0.09% 398,103 440,253,022
2024-08-23 10.62 11.6 10.61 11.12 +4.51% 782,390 869,408,802
2024-08-22 10.99 11.06 10.63 10.64 -2.92% 405,250 436,817,062
2024-08-21 10.87 10.99 10.69 10.96 -0.09% 324,444 353,006,934
2024-08-20 11.08 11.25 10.95 10.97 -1.17% 432,408 480,245,131
2024-08-19 11.16 11.24 11.07 11.1 -1.07% 282,878 314,891,773
2024-08-16 11.28 11.29 11.12 11.22 -0.71% 319,055 356,947,483
2024-08-15 11.08 11.41 11.05 11.3 +1.53% 584,522 659,651,602
2024-08-14 11.23 11.33 11.11 11.13 -0.98% 355,121 397,595,228
2024-08-13 10.92 11.24 10.9 11.24 +2.55% 370,163 409,085,202
2024-08-12 10.93 11 10.85 10.96 -0.54% 287,730 314,079,341
2024-08-09 11.34 11.38 11.02 11.02 -1.25% 420,540 469,412,969
2024-08-08 11.08 11.42 11.05 11.16 +0.45% 586,978 658,973,136
2024-08-07 11.1 11.26 11.06 11.11 -0.63% 390,449 434,878,251
2024-08-06 11.18 11.26 10.98 11.18 +1.08% 478,892 531,548,175
2024-08-05 11.22 11.37 11.04 11.06 -1.6% 600,295 672,501,254
2024-08-02 11.36 11.62 11.21 11.24 -2.01% 629,197 716,312,101
2024-08-01 11.45 11.62 11.45 11.47 -1.29% 812,462 935,216,393
2024-07-31 10.8 11.9 10.8 11.62 +7.29% 1,474,327 1,693,336,634
2024-07-30 10.71 10.92 10.7 10.83 +0.74% 413,416 447,536,181
2024-07-29 10.7 10.87 10.7 10.75 -1.29% 399,759 430,725,104
2024-07-26 10.4 11.22 10.37 10.89 +5.12% 840,470 915,791,104
2024-07-25 10.25 10.48 10.21 10.36 -0.29% 300,182 311,484,124
2024-07-24 10.55 10.58 10.34 10.39 -1.89% 296,907 310,606,679
2024-07-23 10.76 10.84 10.58 10.59 -2.75% 405,067 433,856,721
2024-07-22 10.98 11.05 10.73 10.89 0% 479,081 519,804,479
2024-07-19 10.83 10.91 10.69 10.89 +0.55% 527,860 571,248,376
2024-07-18 10.6 10.83 10.58 10.83 +1.21% 545,529 584,253,609
2024-07-17 10.58 10.87 10.57 10.7 +2.79% 773,928 830,913,519
2024-07-16 10.35 10.44 10.3 10.41 +0.48% 212,177 220,688,863
2024-07-15 10.37 10.43 10.23 10.36 -0.58% 276,408 285,557,072
2024-07-12 10.54 10.54 10.37 10.42 -1.61% 290,277 303,250,292
2024-07-11 10.61 10.67 10.42 10.59 +0.95% 453,292 478,439,026
2024-07-10 10.48 10.63 10.45 10.49 -0.57% 264,423 278,341,788
2024-07-09 10.32 10.59 10.26 10.55 +1.93% 421,176 439,947,717
2024-07-08 10.59 10.6 10.29 10.35 -2.82% 375,099 390,477,028
2024-07-05 10.49 10.7 10.4 10.65 +1.82% 430,426 454,979,317
2024-07-04 10.66 10.74 10.46 10.46 -1.88% 416,427 442,745,040
2024-07-03 10.63 10.76 10.57 10.66 -0.09% 294,930 314,680,369
2024-07-02 10.78 10.9 10.63 10.67 -1.39% 382,167 410,979,879
2024-07-01 10.62 10.83 10.54 10.82 +0.93% 405,328 433,465,433
2024-06-28 10.68 11.07 10.65 10.72 +0.28% 718,174 780,593,964
2024-06-27 10.95 10.97 10.68 10.69 -3.08% 451,413 487,900,188
2024-06-26 10.8 11.05 10.75 11.03 +0.91% 517,430 565,461,822
2024-06-25 11.25 11.29 10.83 10.93 -3.87% 862,265 947,434,558
2024-06-24 11.26 11.71 11.22 11.37 +0.18% 971,145 1,121,196,510
2024-06-21 11.45 11.66 11.33 11.35 -1.3% 816,906 939,004,804
2024-06-20 11.15 11.78 11.12 11.5 +2.68% 1,132,767 1,299,175,854
2024-06-19 11.55 11.56 11.19 11.2 -2.44% 531,878 602,321,041
2024-06-18 11.32 11.53 11.32 11.48 +0.97% 651,880 746,285,909
2024-06-17 11.3 11.4 11.22 11.37 -0.61% 611,644 691,436,635
2024-06-14 11.04 11.64 10.99 11.44 +3.62% 1,219,686 1,382,963,146
2024-06-13 10.97 11.16 10.87 11.04 +0.73% 508,645 561,026,567
2024-06-12 10.85 11.07 10.78 10.96 -0.81% 514,548 562,753,264
2024-06-11 10.99 11.35 10.93 11.05 +2.89% 1,012,401 1,127,275,578
2024-06-07 10.75 10.81 10.5 10.74 +0.19% 492,367 525,982,786
2024-06-06 10.91 11 10.69 10.72 -1.83% 475,157 513,635,536
2024-06-05 11.03 11.07 10.9 10.92 -1.36% 324,000 355,670,521
2024-06-04 10.9 11.16 10.9 11.07 +1.19% 518,789 573,780,825
2024-06-03 10.91 11 10.84 10.94 -0.27% 355,305 387,903,531
2024-05-31 11.12 11.15 10.97 10.97 -0.9% 354,288 391,200,932
2024-05-30 11.07 11.13 10.95 11.07 -0.54% 423,232 467,009,011
2024-05-29 11.12 11.23 11.07 11.13 -0.63% 469,639 523,093,082
2024-05-28 11.42 11.53 11.19 11.2 -1.15% 602,091 683,406,569
2024-05-27 11.25 11.37 11.16 11.33 +0.89% 467,677 527,194,883
2024-05-24 11.37 11.44 11.22 11.23 -1.66% 584,834 661,422,309
2024-05-23 11.68 11.78 11.4 11.42 -2.39% 748,256 864,678,532
2024-05-22 11.68 11.82 11.59 11.7 -0.59% 664,747 776,325,002
2024-05-21 11.57 11.96 11.52 11.77 +1.55% 1,044,107 1,228,914,199
2024-05-20 11.41 11.64 11.41 11.59 +0.17% 837,524 968,481,390
2024-05-17 11.51 11.69 11.35 11.57 -1.11% 1,227,646 1,409,230,376
2024-05-16 11.9 12.17 11.57 11.7 -2.99% 1,742,068 2,065,513,880
2024-05-15 13.41 13.41 12.06 12.06 -10% 2,440,764 3,041,714,647
2024-05-14 12.2 13.6 12.13 13.4 +7.8% 2,275,323 2,923,533,907
2024-05-13 11.68 12.76 11.52 12.43 +7.06% 2,034,496 2,472,762,093
2024-05-10 11.38 11.61 11.23 11.61 +1.4% 968,529 1,109,333,026
2024-05-09 11.56 11.8 11.4 11.45 +1.15% 1,414,512 1,636,621,209
2024-05-08 11.36 11.53 11.23 11.32 -0.88% 491,722 558,065,295
2024-05-07 11.2 11.64 11.13 11.42 +1.15% 1,024,275 1,163,775,979
2024-05-06 11.57 11.58 11.18 11.29 -0.09% 909,072 1,031,207,345
2024-04-30 11.34 11.67 11.18 11.3 -1.48% 1,173,447 1,332,637,398
2024-04-29 11.45 11.86 11.3 11.47 +4.56% 2,512,051 2,901,642,352
2024-04-26 10.43 10.97 10.32 10.97 +10.03% 1,454,518 1,550,263,724
2024-04-25 9.99 10.04 9.94 9.97 -0.4% 182,629 182,270,145
2024-04-24 9.96 10.01 9.88 10.01 +0.6% 243,497 242,217,968
2024-04-23 9.93 9.99 9.93 9.95 +0.1% 187,813 187,026,297
2024-04-22 10 10.08 9.93 9.94 -1% 285,757 285,513,989
2024-04-19 10.06 10.16 10.01 10.04 -0.4% 299,998 302,157,938
2024-04-18 10.03 10.24 9.97 10.08 +0.2% 468,877 474,442,073
2024-04-17 9.82 10.06 9.82 10.06 +2.24% 381,936 381,260,558
2024-04-16 10.03 10.1 9.81 9.84 -2.96% 472,604 470,589,801
2024-04-15 9.8 10.25 9.72 10.14 +3.58% 764,425 768,603,418
2024-04-12 9.91 9.95 9.77 9.79 -1.41% 368,433 363,281,673
2024-04-11 9.91 10.08 9.88 9.93 0% 453,972 452,736,688
2024-04-10 10.17 10.17 9.89 9.93 -2.55% 506,111 506,292,272
2024-04-09 10.14 10.25 10.14 10.19 +0.3% 336,199 342,448,850
2024-04-08 10.3 10.39 10.14 10.16 -3.15% 605,723 621,072,476
2024-04-03 10.62 10.77 10.49 10.49 -1.5% 644,282 683,346,848
2024-04-02 10.96 10.96 10.6 10.65 -3.71% 1,073,378 1,152,449,005
2024-04-01 11.6 11.7 11.05 11.06 -2.3% 1,328,675 1,497,842,549
2024-03-29 11.22 11.34 10.87 11.32 +0.18% 970,622 1,078,436,995
2024-03-28 11.72 11.89 11.15 11.3 -2.16% 1,278,785 1,470,924,212
2024-03-27 11.23 12.05 11.11 11.55 +1.14% 1,365,369 1,585,793,580
2024-03-26 11.08 11.79 10.7 11.42 +3.35% 1,300,646 1,458,796,080
2024-03-25 11 11.34 10.97 11.05 +0.73% 1,183,276 1,318,766,622
2024-03-22 11.26 11.48 10.9 10.97 +0.46% 1,573,954 1,765,240,541
2024-03-21 10.59 11.08 10.56 10.92 +3.12% 1,020,945 1,108,174,773
2024-03-20 10.45 10.69 10.33 10.59 +1.73% 563,640 593,382,368
2024-03-19 10.54 10.57 10.4 10.41 -1.51% 388,679 406,616,224
2024-03-18 10.5 10.76 10.42 10.57 +2.42% 670,595 710,104,568
2024-03-15 10.23 10.33 10.15 10.32 +0.49% 259,159 265,892,898
2024-03-14 10.28 10.33 10.15 10.27 -0.39% 245,500 251,436,921
2024-03-13 10.33 10.34 10.24 10.31 0% 277,296 285,180,139
2024-03-12 10.32 10.38 10.21 10.31 +0.29% 314,533 323,756,070
2024-03-11 10.14 10.29 10.13 10.28 +1.28% 288,652 294,722,454
2024-03-08 10.13 10.18 10.08 10.15 -0.1% 208,448 211,274,094
2024-03-07 10.24 10.31 10.09 10.16 -0.97% 349,405 356,744,350
2024-03-06 10.29 10.36 10.16 10.26 +0.2% 287,472 294,861,760
2024-03-05 10.31 10.4 10.2 10.24 -2.29% 501,496 515,302,942
2024-03-04 10.36 10.76 10.29 10.48 +1.75% 877,372 923,495,378
2024-03-01 10.24 10.33 10.16 10.3 +0.59% 369,248 378,386,429
2024-02-29 10 10.24 9.97 10.24 +1.69% 424,775 430,311,230
2024-02-28 10.34 10.53 10.06 10.07 -2.14% 644,629 665,470,519
2024-02-27 10.03 10.29 10.02 10.29 +2.18% 363,980 369,844,135
2024-02-26 10.16 10.2 10.07 10.07 -0.89% 306,745 310,601,543
2024-02-23 10.04 10.17 10.01 10.16 +1.09% 374,554 378,230,403
2024-02-22 9.9 10.11 9.87 10.05 +0.9% 327,680 328,086,984
2024-02-21 9.89 10.19 9.83 9.96 0% 471,168 472,885,204
2024-02-20 9.76 10.02 9.72 9.96 +1.43% 324,691 321,088,587
2024-02-19 9.75 9.84 9.57 9.82 0% 308,981 300,992,692
2024-02-08 9.71 9.88 9.71 9.82 +1.66% 423,717 414,945,889
2024-02-07 9.55 9.72 9.52 9.66 +1.15% 372,873 359,251,509
2024-02-06 9.03 9.63 8.98 9.55 +5.29% 359,731 336,381,563
2024-02-05 9.38 9.41 8.91 9.07 -3.3% 338,347 309,805,362
2024-02-02 9.65 9.69 9.04 9.38 -2.8% 398,298 376,008,420
2024-02-01 9.57 9.77 9.37 9.65 0% 322,154 309,191,448
2024-01-31 9.7 9.83 9.64 9.65 -0.92% 264,158 256,984,461
2024-01-30 9.75 9.95 9.69 9.74 -0.81% 247,531 242,813,476
2024-01-29 10.02 10.08 9.82 9.82 -2% 289,603 287,363,354
2024-01-26 9.97 10.14 9.94 10.02 -0.3% 372,122 373,125,115
2024-01-25 9.9 10.13 9.86 10.05 +0.5% 559,850 560,860,431
2024-01-24 9.71 10.07 9.48 10 +3.84% 546,052 535,463,570
2024-01-23 9.49 9.75 9.41 9.63 +1.26% 267,952 257,440,408
2024-01-22 9.72 9.77 9.32 9.51 -2.16% 336,018 323,556,442
2024-01-19 9.81 9.83 9.71 9.72 -1.52% 261,408 255,175,896
2024-01-18 9.66 9.92 9.48 9.87 +1.75% 459,335 444,134,926
2024-01-17 9.87 9.88 9.7 9.7 -1.82% 243,454 238,514,141
2024-01-16 9.74 9.91 9.7 9.88 +1.44% 313,352 306,955,701
2024-01-15 9.72 9.86 9.7 9.74 -0.71% 201,497 196,743,440
2024-01-12 9.88 9.97 9.8 9.81 -1.11% 284,846 281,480,151
2024-01-11 9.86 9.97 9.81 9.92 +0.61% 254,809 252,369,408
2024-01-10 9.94 10 9.85 9.86 -0.9% 207,932 206,069,275
2024-01-09 9.91 10.04 9.88 9.95 +0.51% 253,640 252,734,233
2024-01-08 10.06 10.08 9.9 9.9 -1.98% 287,107 286,193,635
2024-01-05 10.18 10.29 10.06 10.1 -0.79% 263,269 267,768,109
2024-01-04 10.31 10.31 10.15 10.18 -1.45% 245,715 250,608,035
2024-01-03 10.32 10.39 10.26 10.33 -0.29% 230,250 237,717,513
2024-01-02 10.43 10.45 10.32 10.36 -0.67% 242,208 251,292,786

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

цЩЛше┐ш╜жш╜┤ 600495

2024年一季度

ф╕Кц╡╖чФ╡ц░Ф 601727

2023年全年

ф╗Бх║жчФЯчЙй 688193

近三个月

х╗║цКХшГ╜ц║Р 000600

2024年至今

х╕ХчУжшВбф╗╜ 688184

近半年

цЦ░хкТшВбф╗╜ 300770

近期数据

щЗСхЯОхМ╗шНп 300233

近半年

хОжщТицЦ░шГ╜ 688778

2023年全年

ц▒Зх╖ЭцКАцЬп 300124

2024年至今

ц░пчв▒хМЦх╖е 600618

近三个月

热门概念板块

元宇宙

ч┤лхЕЙшВбф╗╜ (000938)

近期数据
医疗器械

ф╣РцЩохМ╗чЦЧ (300003)

2024年一季度
数字经济

щЗСхНбцЩ║шГ╜ (300349)

2023年全年
AI人工智能

цБТчФЯчФ╡хнР (600570)

2022-2023两年
新能源汽车

щХ┐хЯОц▒╜ш╜ж (601633)

近三个月
云计算

ц╡╖щЗПцХ░цНо (603138)

近三个月
半导体

ф╕ЙхоЙхЕЙчФ╡ (600703)

2023年全年
生物医药

цБТчСЮхМ╗шНп (600276)

近半年

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