щЗСщТ╝шВбф╗╜ 601958

数据更新至:

添加到对比分析

10.84 -0.64%

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

10.84
-0.64% -0.07
10.95
开盘价
11.01
最高价
10.76
最低价
122,138
成交量
数据更新至: 2025-03-25

技术指标

10.84
MA5 (5日均线)
10.89
MA10 (10日均线)
10.58
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 10.95 11.01 10.76 10.84 -0.64% 122,138 132,911,787
2025-03-24 10.74 11.02 10.7 10.91 +1.87% 276,030 300,110,152
2025-03-21 10.8 10.9 10.65 10.71 -1.02% 230,466 248,104,939
2025-03-20 10.88 10.97 10.81 10.82 -1.01% 180,729 196,569,913
2025-03-19 10.94 10.99 10.85 10.93 -0.55% 158,952 173,461,196
2025-03-18 10.95 11.08 10.81 10.99 +0.64% 277,498 304,281,844
2025-03-17 11.16 11.28 10.89 10.92 -0.27% 335,203 369,902,085
2025-03-14 11.12 11.22 10.89 10.95 -0.09% 363,921 399,350,403
2025-03-13 10.86 11.01 10.78 10.96 +1.01% 286,899 312,205,090
2025-03-12 10.99 11.12 10.82 10.85 -1.45% 396,708 434,180,584
2025-03-11 10.54 11.04 10.5 11.01 +2.99% 519,629 561,061,917
2025-03-10 10.5 10.72 10.44 10.69 +2.79% 492,711 523,135,563
2025-03-07 10.19 10.48 10.17 10.4 +1.96% 355,447 369,059,491
2025-03-06 10.17 10.25 10.15 10.2 +0.29% 198,759 202,683,992
2025-03-05 10.16 10.18 10.04 10.17 +0.1% 131,645 133,123,129
2025-03-04 10.03 10.17 9.97 10.16 +1.2% 180,142 181,877,316
2025-03-03 9.95 10.14 9.95 10.04 +0.9% 195,715 197,263,459
2025-02-28 9.98 10.06 9.92 9.95 -0.7% 148,412 148,232,371
2025-02-27 10.1 10.14 9.96 10.02 -0.69% 162,898 163,023,642
2025-02-26 10 10.16 9.99 10.09 +1.2% 194,692 196,566,655
2025-02-25 10.11 10.14 9.96 9.97 -1.29% 203,787 204,473,855
2025-02-24 10.13 10.17 10.07 10.1 -0.39% 175,714 177,601,606
2025-02-21 10.17 10.25 10.1 10.14 -0.1% 183,613 186,435,669
2025-02-20 10.22 10.28 10.12 10.15 -0.78% 183,244 186,630,813
2025-02-19 10.2 10.24 10.16 10.23 +0.29% 134,127 136,795,842
2025-02-18 10.25 10.33 10.17 10.2 -0.39% 125,591 128,668,270
2025-02-17 10.43 10.45 10.21 10.24 -2.2% 179,802 184,790,939
2025-02-14 10.41 10.5 10.39 10.47 +0.58% 107,668 112,395,275
2025-02-13 10.46 10.53 10.39 10.41 -0.86% 144,165 150,823,632
2025-02-12 10.55 10.55 10.41 10.5 -0.76% 189,713 198,508,693
2025-02-11 10.63 10.72 10.55 10.58 -0.47% 170,481 180,938,768
2025-02-10 10.7 10.77 10.62 10.63 -0.75% 189,123 201,842,810
2025-02-07 10.7 10.8 10.62 10.71 -0.46% 227,483 243,652,069
2025-02-06 10.6 10.77 10.55 10.76 +1.22% 259,144 277,605,282
2025-02-05 10.7 10.74 10.52 10.63 +1.14% 189,399 200,924,493
2025-01-27 10.49 10.63 10.48 10.51 +0.1% 129,818 136,893,732
2025-01-24 10.46 10.56 10.37 10.5 +0.48% 112,059 117,186,809
2025-01-23 10.51 10.61 10.41 10.45 -0.29% 138,236 145,365,050
2025-01-22 10.47 10.54 10.41 10.48 +0.1% 93,377 97,803,071
2025-01-21 10.48 10.51 10.23 10.47 +0.1% 139,136 144,432,985
2025-01-20 10.61 10.67 10.43 10.46 -1.41% 156,223 164,600,802
2025-01-17 10.41 10.64 10.37 10.61 +2.02% 218,466 230,031,386
2025-01-16 10.2 10.42 10.19 10.4 +2.16% 259,486 268,879,120
2025-01-15 10.3 10.31 10.11 10.18 -1.17% 158,869 161,835,903
2025-01-14 10.2 10.32 10.09 10.3 +0.98% 172,831 176,969,347
2025-01-13 9.95 10.26 9.92 10.2 +1.9% 163,806 166,227,189
2025-01-10 10.3 10.4 10.01 10.01 -1.96% 142,883 145,205,636
2025-01-09 10.04 10.22 9.96 10.21 +1.69% 146,143 148,360,254
2025-01-08 10.25 10.34 9.98 10.04 -3% 204,972 207,087,502
2025-01-07 10.2 10.43 10.12 10.35 +1.47% 196,415 203,149,517
2025-01-06 10.04 10.33 10.01 10.2 +1.19% 165,023 168,188,449
2025-01-03 9.98 10.42 9.95 10.08 +1.31% 275,137 280,701,087
2025-01-02 10.09 10.16 9.87 9.95 -1.09% 195,607 196,026,884
2024-12-31 10.39 10.42 10.06 10.06 -3.27% 233,919 237,946,396
2024-12-30 10.32 10.46 10.32 10.4 +0.87% 158,874 165,335,134
2024-12-27 10.33 10.43 10.28 10.31 -0.39% 159,560 164,727,899
2024-12-26 10.4 10.45 10.31 10.35 -0.29% 114,014 118,268,317
2024-12-25 10.51 10.53 10.36 10.38 -0.95% 84,317 87,834,486
2024-12-24 10.33 10.51 10.32 10.48 +1.45% 115,428 120,208,749
2024-12-23 10.4 10.48 10.31 10.33 -0.67% 130,215 135,102,660
2024-12-20 10.55 10.57 10.38 10.4 -1.52% 160,213 167,215,993
2024-12-19 10.43 10.58 10.33 10.56 +0.67% 104,697 109,705,859
2024-12-18 10.53 10.56 10.46 10.49 0% 102,628 107,840,853
2024-12-17 10.56 10.61 10.47 10.49 -0.66% 105,742 111,353,512
2024-12-16 10.65 10.7 10.51 10.56 -0.85% 120,478 127,490,255
2024-12-13 10.86 10.86 10.61 10.65 -1.93% 188,985 202,451,623
2024-12-12 10.82 10.88 10.75 10.86 +0.37% 148,087 160,356,806
2024-12-11 10.69 10.91 10.66 10.82 +1.22% 213,276 230,741,968
2024-12-10 10.89 10.96 10.66 10.69 +0.56% 267,499 287,746,464
2024-12-09 10.59 10.75 10.58 10.63 +0.47% 231,557 246,904,709
2024-12-06 10.45 10.62 10.42 10.58 +0.95% 141,763 149,360,191
2024-12-05 10.47 10.49 10.4 10.48 -0.19% 125,186 130,795,468
2024-12-04 10.66 10.73 10.46 10.5 -0.57% 166,551 175,888,922
2024-12-03 10.59 10.61 10.48 10.56 -0.19% 122,207 128,676,301
2024-12-02 10.51 10.63 10.5 10.58 +0.67% 155,496 164,300,800
2024-11-29 10.41 10.6 10.37 10.51 +0.57% 149,445 156,799,059
2024-11-28 10.55 10.59 10.4 10.45 -1.23% 121,167 126,947,169
2024-11-27 10.44 10.59 10.24 10.58 +1.24% 157,845 164,320,095
2024-11-26 10.53 10.63 10.43 10.45 -1.14% 129,548 136,247,152
2024-11-25 10.61 10.73 10.47 10.57 -0.38% 158,311 167,697,290
2024-11-22 10.94 10.97 10.6 10.61 -3.11% 186,404 200,664,039
2024-11-21 10.95 11.04 10.88 10.95 -0.18% 136,908 149,982,911
2024-11-20 10.97 11.03 10.86 10.97 -0.18% 169,527 185,582,718
2024-11-19 10.8 10.99 10.75 10.99 +1.57% 159,454 173,624,116
2024-11-18 10.91 11.06 10.72 10.82 -0.92% 169,475 184,656,177
2024-11-15 10.99 11.16 10.9 10.92 -0.91% 156,119 172,128,915
2024-11-14 11.23 11.34 10.98 11.02 -2.13% 205,426 228,961,051
2024-11-13 11.18 11.33 11.13 11.26 +0.63% 160,496 180,292,848
2024-11-12 11.44 11.59 11.11 11.19 -2.27% 298,059 338,606,046
2024-11-11 11.45 11.56 11.33 11.45 -0.61% 231,200 263,989,387
2024-11-08 11.84 11.88 11.44 11.52 -1.37% 302,438 351,512,859
2024-11-07 11.44 11.68 11.33 11.68 +1.13% 290,519 335,698,664
2024-11-06 11.6 11.75 11.46 11.55 +0.09% 382,849 443,439,243
2024-11-05 11.15 11.55 11.12 11.54 +2.94% 383,668 438,021,136
2024-11-04 11.24 11.26 10.95 11.21 +0.81% 339,395 376,385,343
2024-11-01 10.67 11.44 10.67 11.12 +3.63% 535,962 596,841,600
2024-10-31 10.78 10.83 10.67 10.73 -0.28% 186,735 200,659,900
2024-10-30 10.85 10.94 10.65 10.76 -1.1% 257,775 277,268,417
2024-10-29 11.19 11.19 10.87 10.88 -2.6% 287,236 316,038,985
2024-10-28 11.06 11.18 11.02 11.17 +0.81% 214,640 238,334,986
2024-10-25 10.98 11.15 10.95 11.08 +0.91% 145,455 160,618,652
2024-10-24 11.01 11.04 10.88 10.98 -0.72% 142,776 156,384,561
2024-10-23 11.08 11.13 10.98 11.06 -0.09% 199,932 221,031,223
2024-10-22 11.09 11.2 10.98 11.07 -0.63% 205,519 227,361,329
2024-10-21 11 11.32 10.92 11.14 +1.18% 317,700 354,154,801
2024-10-18 10.81 11.18 10.76 11.01 +1.76% 279,763 306,818,575
2024-10-17 11.11 11.19 10.8 10.82 -2.43% 167,228 183,518,203
2024-10-16 11.09 11.2 10.94 11.09 -0.72% 222,627 246,095,183
2024-10-15 11.38 11.54 11.17 11.17 -1.85% 204,890 232,316,854
2024-10-14 11.28 11.47 11.16 11.38 +0.89% 311,296 352,851,624
2024-10-11 11.56 11.63 11.15 11.28 -2.34% 198,755 226,004,007
2024-10-10 11.41 11.85 11.21 11.55 +1.23% 283,518 328,247,070
2024-10-09 11.81 11.86 11.31 11.41 -4.52% 400,125 462,430,272
2024-10-08 13.09 13.09 11.54 11.95 +0.42% 683,731 831,370,604
2024-09-30 11.55 12.05 11.3 11.9 +8.18% 567,323 666,893,380
2024-09-27 10.79 11.06 10.78 11 +3.87% 182,667 199,623,688
2024-09-26 10.12 10.59 10.09 10.59 +4.44% 217,019 224,819,356
2024-09-25 10.26 10.46 10.11 10.14 -0.1% 238,788 245,534,823
2024-09-24 9.94 10.21 9.88 10.15 +2.73% 184,627 185,529,960
2024-09-23 9.91 9.99 9.85 9.88 -0.3% 99,975 99,004,025
2024-09-20 9.93 9.96 9.82 9.91 -0.2% 108,142 107,098,449
2024-09-19 9.71 9.95 9.58 9.93 +3.33% 162,915 160,127,216
2024-09-18 9.43 9.64 9.38 9.61 +1.91% 89,299 84,834,183
2024-09-13 9.63 9.66 9.43 9.43 -1.26% 69,273 65,958,692
2024-09-12 9.55 9.72 9.5 9.55 0% 96,804 92,827,736
2024-09-11 9.44 9.57 9.44 9.55 +0.21% 95,086 90,569,487
2024-09-10 9.45 9.54 9.28 9.53 +1.49% 122,583 115,328,164
2024-09-09 9.53 9.59 9.3 9.39 -2.09% 172,497 162,589,716
2024-09-06 9.75 9.78 9.57 9.59 -1.03% 105,364 101,765,394
2024-09-05 9.65 9.86 9.64 9.69 +0.52% 108,683 105,824,929
2024-09-04 9.68 9.71 9.51 9.64 -0.92% 165,544 159,434,022
2024-09-03 9.69 9.92 9.69 9.73 -0.41% 114,595 112,347,364
2024-09-02 9.78 9.9 9.71 9.77 -1.01% 113,655 111,314,248
2024-08-30 9.81 10.03 9.63 9.87 -0.1% 190,642 188,015,038
2024-08-29 9.66 9.91 9.62 9.88 +1.96% 108,169 106,247,524
2024-08-28 9.71 9.85 9.63 9.69 -0.31% 99,650 97,127,606
2024-08-27 9.85 9.85 9.69 9.72 -1.32% 73,492 71,580,331
2024-08-26 9.87 9.9 9.68 9.85 +0.82% 122,037 119,535,488
2024-08-23 9.75 9.88 9.63 9.77 +1.24% 122,635 119,972,822
2024-08-22 9.78 9.8 9.61 9.65 -1.23% 86,455 83,633,902
2024-08-21 9.68 9.8 9.65 9.77 +0.62% 68,555 66,788,606
2024-08-20 9.95 9.98 9.68 9.71 -2.22% 97,401 95,220,743
2024-08-19 9.83 10.05 9.83 9.93 +0.81% 89,009 88,716,210
2024-08-16 9.92 9.97 9.78 9.85 -0.2% 85,198 83,951,745
2024-08-15 9.69 9.95 9.63 9.87 +1.75% 111,712 109,760,272
2024-08-14 9.92 9.93 9.7 9.7 -2.41% 113,177 110,783,465
2024-08-13 10.07 10.14 9.78 9.94 -0.7% 135,300 134,023,436
2024-08-12 10.05 10.12 9.98 10.01 -0.6% 89,568 89,889,454
2024-08-09 10.21 10.3 10.06 10.07 -0.2% 85,645 87,059,227
2024-08-08 10.26 10.26 9.93 10.09 -0.98% 92,014 92,460,131
2024-08-07 10.06 10.28 9.97 10.19 +1.39% 107,135 108,836,839
2024-08-06 10.25 10.29 9.92 10.05 -0.89% 124,880 125,376,594
2024-08-05 10.13 10.39 10.03 10.14 -0.88% 159,675 163,180,370
2024-08-02 10.31 10.35 10.17 10.23 -2.2% 153,221 157,080,005
2024-08-01 10.63 10.76 10.41 10.46 -0.95% 162,484 171,310,503
2024-07-31 9.97 10.56 9.9 10.56 +6.02% 203,082 210,357,666
2024-07-30 9.97 9.98 9.81 9.96 -0.5% 100,058 99,050,191
2024-07-29 10.17 10.19 9.99 10.01 -1.67% 113,751 114,360,381
2024-07-26 9.81 10.2 9.8 10.18 +4.2% 167,289 168,624,334
2024-07-25 9.94 10.02 9.68 9.77 -2.79% 197,155 193,036,011
2024-07-24 10.18 10.19 9.93 10.05 -0.99% 152,628 153,346,412
2024-07-23 10.84 10.86 10.12 10.15 -6.37% 283,081 293,463,677
2024-07-22 10.89 10.95 10.72 10.84 -0.46% 147,993 160,214,086
2024-07-19 11.15 11.15 10.8 10.89 -3.29% 169,127 184,449,675
2024-07-18 11 11.26 10.94 11.26 +1.44% 178,776 198,922,895
2024-07-17 11.4 11.45 11.09 11.1 -2.03% 181,338 203,206,989
2024-07-16 11.15 11.38 11.15 11.33 +1.16% 158,303 178,552,419
2024-07-15 10.88 11.33 10.83 11.2 +3.23% 296,697 331,595,750
2024-07-12 11.02 11.06 10.76 10.85 -1.63% 165,648 179,854,269
2024-07-11 10.83 11.05 10.69 11.03 +3.08% 151,854 166,116,650
2024-07-10 10.95 11.1 10.65 10.7 -3.17% 150,509 163,889,546
2024-07-09 10.8 11.06 10.7 11.05 +2.03% 176,640 192,788,579
2024-07-08 10.8 10.97 10.8 10.83 +0.74% 216,474 235,759,547
2024-07-05 10.48 10.8 10.46 10.75 +2.19% 141,546 150,821,973
2024-07-04 10.76 10.88 10.5 10.52 -1.5% 120,202 128,453,026
2024-07-03 10.54 10.76 10.52 10.68 +1.33% 117,665 125,388,100
2024-07-02 10.64 10.75 10.48 10.54 -4.96% 153,892 162,786,433
2024-07-01 10.42 11.11 10.42 11.09 +6.53% 297,073 323,184,544
2024-06-28 10.27 10.56 10.25 10.41 +0.87% 114,077 119,215,870
2024-06-27 10.41 10.49 10.3 10.32 -1.62% 99,675 103,409,834
2024-06-26 10.42 10.49 10.24 10.49 +0.29% 117,357 121,582,021
2024-06-25 10.48 10.54 10.37 10.46 0% 101,411 106,150,350
2024-06-24 10.56 10.6 10.39 10.46 -1.69% 122,104 128,007,567
2024-06-21 10.81 10.9 10.64 10.64 -1.57% 126,742 136,313,899
2024-06-20 10.67 10.92 10.64 10.81 +1.79% 208,173 224,699,676
2024-06-19 10.73 10.78 10.58 10.62 -0.93% 142,964 152,691,173
2024-06-18 10.79 10.82 10.66 10.72 -0.19% 135,364 145,418,191
2024-06-17 10.91 10.93 10.68 10.74 -1.65% 131,153 141,320,559
2024-06-14 10.86 10.98 10.82 10.92 -0.18% 123,970 135,244,951
2024-06-13 11.09 11.09 10.81 10.94 -1.08% 169,918 185,641,900
2024-06-12 11.06 11.17 10.97 11.06 +0.09% 120,813 133,811,125
2024-06-11 11 11.09 10.85 11.05 -1.07% 174,340 191,695,421
2024-06-07 11.39 11.42 11.07 11.17 -0.98% 223,495 249,619,282
2024-06-06 11.24 11.42 11.2 11.28 +1.08% 183,768 208,054,286
2024-06-05 11.33 11.35 11.15 11.16 -2.79% 196,901 221,346,809
2024-06-04 11.24 11.58 11.17 11.48 +2.23% 228,276 259,596,974
2024-06-03 11.51 11.55 11.1 11.23 -3.61% 325,547 367,578,533
2024-05-31 11.78 11.86 11.57 11.65 -1.1% 260,771 304,782,680
2024-05-30 12.45 12.48 11.74 11.78 -4.23% 481,793 580,555,940
2024-05-29 11.64 12.32 11.51 12.3 +6.4% 542,595 654,637,575
2024-05-28 11.47 11.74 11.42 11.56 +1.4% 274,585 318,467,638
2024-05-27 11.13 11.41 11.13 11.4 +2.33% 184,925 208,462,390
2024-05-24 11.03 11.19 11.01 11.14 +1% 141,543 157,437,090
2024-05-23 11.25 11.25 10.97 11.03 -3.5% 241,265 267,674,335
2024-05-22 11.45 11.66 11.38 11.43 0% 156,987 180,363,429
2024-05-21 11.82 11.88 11.36 11.43 -3.87% 348,271 403,134,106
2024-05-20 11.55 11.89 11.43 11.89 +4.39% 423,189 495,736,764
2024-05-17 11.28 11.43 11.15 11.39 +1.52% 185,632 209,368,676
2024-05-16 11.64 11.72 11.2 11.22 -2.69% 244,679 279,334,630
2024-05-15 11.55 11.7 11.44 11.53 -0.35% 140,947 163,260,482
2024-05-14 11.6 11.73 11.45 11.57 +0.35% 184,110 213,067,309
2024-05-13 11.6 11.64 11.37 11.53 -1.79% 217,746 250,536,841
2024-05-10 11.95 12.05 11.58 11.74 -0.76% 259,846 304,277,136
2024-05-09 11.33 11.87 11.33 11.83 +4.88% 397,455 462,781,017
2024-05-08 11.29 11.45 11.2 11.28 -0.09% 270,730 305,996,096
2024-05-07 11.33 11.49 11.26 11.29 0% 210,884 239,423,249
2024-05-06 11.49 11.49 11.08 11.29 -0.62% 320,755 361,005,900
2024-04-30 11.48 11.78 11.34 11.36 -0.53% 234,301 269,551,372
2024-04-29 11.55 11.58 11.28 11.42 -1.97% 331,448 378,743,917
2024-04-26 11.5 11.7 11.24 11.65 -2.1% 477,748 549,220,190
2024-04-25 11.8 12.04 11.49 11.9 -0.34% 351,714 415,037,099
2024-04-24 11.4 11.96 11.17 11.94 +6.23% 424,275 493,937,870
2024-04-23 11.51 11.6 11.18 11.24 -3.85% 422,488 478,113,088
2024-04-22 12.04 12.18 11.68 11.69 -2.42% 285,119 338,792,820
2024-04-19 11.97 12.34 11.87 11.98 +0.08% 354,561 428,287,812
2024-04-18 11.85 12.01 11.76 11.97 +0.25% 299,261 356,468,238
2024-04-17 11.78 11.94 11.63 11.94 +1.53% 316,403 374,209,943
2024-04-16 11.98 12.25 11.7 11.76 -2.49% 394,544 471,568,810
2024-04-15 11.89 12.08 11.55 12.06 +1.43% 386,669 458,346,730
2024-04-12 11.91 11.98 11.75 11.89 +0.51% 302,300 359,679,823
2024-04-11 11.52 12.1 11.45 11.83 +1.11% 389,912 460,765,069
2024-04-10 11.81 11.99 11.57 11.7 -0.85% 316,048 371,002,751
2024-04-09 11.51 11.84 11.43 11.8 +1.46% 397,877 465,422,261
2024-04-08 11.55 12.12 11.52 11.63 +0.35% 677,798 801,441,625
2024-04-03 11.67 11.73 11.3 11.59 -0.26% 537,873 621,462,410
2024-04-02 11.54 11.64 11.43 11.62 +0.61% 296,426 342,485,999
2024-04-01 11.53 11.64 11.37 11.55 +1.49% 325,437 374,244,341
2024-03-29 11.27 11.43 11.19 11.38 +1.7% 227,272 257,166,829
2024-03-28 11.03 11.28 10.99 11.19 +1.36% 208,973 233,460,322
2024-03-27 11.16 11.23 11.02 11.04 -1.08% 158,105 175,906,401
2024-03-26 11.15 11.26 10.98 11.16 +0.45% 175,261 194,795,776
2024-03-25 11.03 11.35 11.01 11.11 +0.36% 223,069 249,446,869
2024-03-22 11.33 11.33 10.99 11.07 -2.47% 270,518 300,319,390
2024-03-21 11.43 11.49 11.26 11.35 -0.44% 198,625 225,775,425
2024-03-20 11.29 11.48 11.24 11.4 +1.24% 253,310 287,884,813
2024-03-19 11.28 11.54 11.23 11.26 -0.62% 328,189 372,839,409
2024-03-18 10.92 11.39 10.92 11.33 +4.23% 482,177 541,045,270
2024-03-15 10.58 10.9 10.43 10.87 +2.16% 379,246 406,365,487
2024-03-14 10.56 10.79 10.54 10.64 +1.92% 338,919 362,103,732
2024-03-13 10.32 10.56 10.32 10.44 +0.87% 199,810 208,560,670
2024-03-12 10.59 10.6 10.3 10.35 -2.36% 230,847 240,374,935
2024-03-11 10.67 10.73 10.49 10.6 +0.28% 265,813 281,627,598
2024-03-08 10.38 10.57 10.3 10.57 +1.93% 266,112 278,163,142
2024-03-07 10.19 10.63 10.17 10.37 +2.17% 382,254 399,384,777
2024-03-06 10.1 10.27 10.03 10.15 +0.2% 197,283 200,187,547
2024-03-05 10.2 10.29 10.06 10.13 -0.88% 188,432 191,632,516
2024-03-04 10.15 10.26 10.1 10.22 +0.69% 190,061 193,256,694
2024-03-01 10.09 10.18 10.05 10.15 +0.5% 189,473 191,748,158
2024-02-29 9.81 10.1 9.78 10.1 +3.06% 236,246 236,267,306
2024-02-28 9.95 10.13 9.8 9.8 -1.51% 285,457 285,625,968
2024-02-27 9.87 9.95 9.82 9.95 +0.81% 162,000 160,288,350
2024-02-26 10.03 10.12 9.85 9.87 -1.6% 246,983 245,507,597
2024-02-23 9.89 10.07 9.87 10.03 +1.52% 262,479 262,120,136
2024-02-22 9.82 9.9 9.74 9.88 +0.61% 191,066 187,963,382
2024-02-21 9.69 9.95 9.64 9.82 +0.82% 256,388 252,551,300
2024-02-20 9.72 9.84 9.64 9.74 +0.1% 190,477 185,420,349
2024-02-19 9.85 9.88 9.65 9.73 -0.41% 256,256 249,343,345
2024-02-08 9.65 9.98 9.57 9.77 +2.3% 385,286 377,556,682
2024-02-07 9.09 9.56 9.06 9.55 +5.29% 399,908 377,552,229
2024-02-06 8.31 9.11 8.23 9.07 +7.21% 279,656 245,603,638
2024-02-05 8.6 8.64 8.1 8.46 -2.87% 267,822 224,899,441
2024-02-02 9 9.08 8.42 8.71 -2.9% 261,656 230,511,541
2024-02-01 9.1 9.17 8.92 8.97 -1.54% 190,849 172,618,163
2024-01-31 9.22 9.34 9.06 9.11 -0.44% 183,534 168,440,476
2024-01-30 9.4 9.4 9.13 9.15 -2.97% 198,088 183,905,762
2024-01-29 9.66 9.7 9.39 9.43 -1.98% 201,586 192,269,174
2024-01-26 9.83 9.84 9.54 9.62 -1.64% 212,435 205,225,176
2024-01-25 9.3 9.8 9.28 9.78 +7.59% 287,407 275,049,350
2024-01-24 8.99 9.11 8.76 9.09 +1.56% 142,999 128,403,846
2024-01-23 8.85 9.01 8.71 8.95 +1.02% 142,226 126,127,185
2024-01-22 9.33 9.36 8.83 8.86 -5.64% 178,154 162,282,668
2024-01-19 9.35 9.47 9.28 9.39 +0.54% 131,516 123,510,297
2024-01-18 9.45 9.47 9.06 9.34 -1.68% 213,933 197,743,059
2024-01-17 9.63 9.73 9.5 9.5 -1.66% 140,940 136,040,656
2024-01-16 9.63 9.69 9.52 9.66 +0.42% 130,097 124,960,660
2024-01-15 9.62 9.69 9.52 9.62 -0.1% 125,006 120,252,970
2024-01-12 9.56 9.7 9.53 9.63 +0.21% 97,597 94,187,607
2024-01-11 9.52 9.65 9.46 9.61 +0.31% 128,415 122,730,426
2024-01-10 9.54 9.7 9.5 9.58 -0.42% 152,098 145,898,239
2024-01-09 9.59 9.66 9.46 9.62 +0.42% 131,068 125,434,381
2024-01-08 9.65 9.68 9.52 9.58 -1.03% 186,354 178,893,501
2024-01-05 9.75 9.83 9.64 9.68 -0.72% 220,921 215,577,616
2024-01-04 9.65 9.76 9.6 9.75 +1.04% 193,206 187,110,241
2024-01-03 9.52 9.71 9.49 9.65 +1.26% 165,352 159,279,497
2024-01-02 9.45 9.59 9.39 9.53 +0.85% 150,861 143,560,935

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

хНОх│░ш╢Еч║д 300180

2024年至今

чФ│ш╛╛шВбф╗╜ 600626

2024年一季度

хРИщФ╗цЩ║шГ╜ 603011

2023年全年

цмзцЩ╢чзСцКА 001269

近三个月

ф╕ЬхР┤шпБхИ╕ 601555

2022-2023两年

чзСх╛╖цХЩшВ▓ 300192

2022-2023两年

ф╕нф║ЪшВбф╗╜ 300512

2024年至今

хНОшЗ┤щЕТшбМ 300755

2022-2023两年

хЕ┤ф╕ЪшпБхИ╕ 601377

近半年

цгош┐ЬшВбф╗╜ 300210

近半年

热门概念板块

半导体

ф╕нх╛охЕмхП╕ (688012)

近三个月
医疗器械

ш┐ИчСЮхМ╗чЦЧ (300760)

2022-2023两年
数字经济

хНОшГЬхдйцИР (600410)

近半年
区块链

ч╜Схо┐чзСцКА (300017)

2022-2023两年
AI人工智能

щЧ╗ц│░чзСцКА (600745)

2024年一季度
生物医药

цБТчСЮхМ╗шНп (600276)

2024年一季度
芯片

хМЧф║мхРЫцнг (300223)

近半年
储能电池

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