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

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

хИЫчЫКщАЪ 300991

近半年

ф║ЪхглхИЫшГ╜ 603378

近三个月

хдзчГицЩ║шГ╜ 300670

2024年至今

хдйхглхКЫ 600535

近半年

хиБхеешВбф╗╜ 605001

近半年

хдйчзжшгЕхдЗ 300922

2024年一季度

хОЪцЩошВбф╗╜ 300471

2024年一季度

щХ┐ц▒ЯчФ╡хКЫ 600900

近半年

шЛ▒цРПх░Ф 300681

2024年一季度

цвЕш╜очФ╡цвп 603321

近三个月

热门概念板块

半导体

ф╕ншКпхЫ╜щЩЕ (688981)

2022-2023两年
云计算

ц╡╖щЗПцХ░цНо (603138)

近三个月
虚拟现实
智能制造

чзСхдзцЩ║шГ╜ (300222)

近三个月
5G通信
元宇宙
区块链
光伏产业

щШ│хЕЙчФ╡ц║Р (300274)

近期数据

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