ф╕нхЫ╜ца╕чФ╡ 601985

数据更新至:

添加到对比分析

9.47 +1.94%

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
+1.94% +0.18
9.3
开盘价
9.5
最高价
9.23
最低价
1,114,474
成交量
数据更新至: 2025-03-25

技术指标

9.42
MA5 (5日均线)
9.45
MA10 (10日均线)
9.54
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 9.3 9.5 9.23 9.47 +1.94% 1,114,474 1,048,960,607
2025-03-24 9.36 9.38 9.25 9.29 -1.17% 978,052 910,005,087
2025-03-21 9.41 9.48 9.33 9.4 -0.21% 1,201,882 1,128,961,435
2025-03-20 9.5 9.51 9.41 9.42 -0.95% 865,021 817,061,845
2025-03-19 9.44 9.57 9.4 9.51 +0.74% 1,053,840 1,000,866,903
2025-03-18 9.48 9.49 9.39 9.44 -0.32% 951,010 896,180,613
2025-03-17 9.59 9.63 9.46 9.47 -1.04% 1,356,882 1,291,685,937
2025-03-14 9.52 9.6 9.46 9.57 +0.74% 1,053,987 1,006,543,385
2025-03-13 9.45 9.56 9.42 9.5 +0.74% 1,016,731 966,679,378
2025-03-12 9.5 9.5 9.41 9.43 -0.74% 738,585 696,613,391
2025-03-11 9.44 9.53 9.42 9.5 +0.11% 635,109 601,384,688
2025-03-10 9.55 9.58 9.43 9.49 -1.04% 950,627 900,857,331
2025-03-07 9.64 9.7 9.56 9.59 -0.42% 753,121 725,171,876
2025-03-06 9.66 9.69 9.55 9.63 -0.1% 744,238 715,439,104
2025-03-05 9.55 9.71 9.54 9.64 +1.05% 848,365 817,724,224
2025-03-04 9.7 9.7 9.46 9.54 -1.75% 1,172,813 1,117,963,276
2025-03-03 9.69 9.83 9.56 9.71 +1.36% 898,615 871,428,612
2025-02-28 9.76 9.82 9.58 9.58 -2.04% 871,297 844,465,242
2025-02-27 9.87 9.92 9.75 9.78 -1.21% 896,158 878,450,623
2025-02-26 9.94 9.99 9.85 9.9 -0.5% 715,326 707,776,734
2025-02-25 10.05 10.13 9.91 9.95 -1.19% 793,040 793,614,583
2025-02-24 10.11 10.23 10.06 10.07 -0.3% 785,817 795,485,213
2025-02-21 10.1 10.2 10.03 10.1 +0.1% 802,982 810,968,782
2025-02-20 10.17 10.22 10.07 10.09 -0.79% 713,031 721,849,127
2025-02-19 10.23 10.32 10.13 10.17 -0.68% 730,838 745,411,487
2025-02-18 10.17 10.32 10.14 10.24 +0.69% 1,175,091 1,205,810,358
2025-02-17 9.91 10.2 9.82 10.17 +2.11% 1,190,288 1,197,695,878
2025-02-14 9.98 10.03 9.91 9.96 0% 687,388 684,695,936
2025-02-13 9.81 9.99 9.78 9.96 +1.32% 1,282,564 1,272,953,536
2025-02-12 9.8 9.92 9.76 9.83 -0.1% 781,788 768,704,761
2025-02-11 9.78 9.86 9.75 9.84 +0.61% 877,092 860,961,815
2025-02-10 9.74 9.86 9.67 9.78 -0.1% 818,855 799,697,774
2025-02-07 9.75 9.84 9.65 9.79 +0.31% 1,048,524 1,019,936,816
2025-02-06 9.69 9.77 9.58 9.76 +0.83% 734,205 711,395,395
2025-02-05 9.76 9.79 9.65 9.68 -0.82% 740,250 717,249,502
2025-01-27 9.56 9.85 9.55 9.76 +2.09% 1,310,547 1,279,297,907
2025-01-24 9.55 9.6 9.46 9.56 0% 849,741 809,858,374
2025-01-23 9.46 9.68 9.45 9.56 +1.7% 1,439,743 1,379,176,501
2025-01-22 9.37 9.5 9.34 9.4 +0.21% 873,702 822,669,765
2025-01-21 9.4 9.42 9.31 9.38 +0.11% 733,776 687,717,582
2025-01-20 9.44 9.49 9.34 9.37 -0.64% 1,013,005 952,298,108
2025-01-17 9.59 9.59 9.32 9.43 -1.67% 1,289,654 1,216,374,118
2025-01-16 9.6 9.66 9.52 9.59 -0.1% 1,045,935 1,001,162,270
2025-01-15 9.5 9.71 9.37 9.6 +1.05% 1,298,554 1,248,154,685
2025-01-14 9.27 9.53 9.27 9.5 +2.04% 1,394,897 1,314,665,903
2025-01-13 9.27 9.32 9.01 9.31 -1.27% 2,173,320 1,990,783,077
2025-01-10 9.83 9.84 9.42 9.43 -4.46% 1,887,215 1,808,346,238
2025-01-09 10.17 10.18 9.85 9.87 -3.14% 1,333,467 1,326,234,616
2025-01-08 9.96 10.29 9.89 10.19 +2.1% 1,560,110 1,584,761,763
2025-01-07 9.96 10.02 9.88 9.98 +0.3% 946,053 941,065,125
2025-01-06 10.02 10.07 9.85 9.95 -0.7% 1,141,091 1,134,286,240
2025-01-03 10.21 10.29 9.99 10.02 -1.28% 1,184,430 1,195,569,607
2025-01-02 10.4 10.49 10.12 10.15 -2.68% 1,710,086 1,765,127,247
2024-12-31 10.28 10.58 10.26 10.43 +1.56% 2,042,768 2,136,919,240
2024-12-30 10.42 10.51 10.25 10.27 -1.06% 1,234,125 1,276,274,031
2024-12-27 10.19 10.41 10.12 10.38 +1.86% 1,505,827 1,548,319,293
2024-12-26 10.29 10.32 10.14 10.19 -1.07% 1,100,437 1,122,085,705
2024-12-25 10.34 10.49 10.27 10.3 -0.58% 1,203,812 1,246,743,262
2024-12-24 10.3 10.38 10.19 10.36 +0.29% 1,640,776 1,687,645,431
2024-12-23 9.76 10.36 9.7 10.33 +5.95% 3,152,237 3,206,293,302
2024-12-20 9.91 9.96 9.75 9.75 -1.81% 1,019,250 999,899,111
2024-12-19 9.98 10.05 9.91 9.93 -0.9% 827,762 825,433,058
2024-12-18 10.1 10.2 10.01 10.02 -0.3% 1,123,557 1,133,942,361
2024-12-17 9.98 10.16 9.98 10.05 +0.7% 1,534,145 1,546,617,732
2024-12-16 9.69 9.99 9.69 9.98 +3.1% 1,798,078 1,781,481,908
2024-12-13 9.78 9.81 9.67 9.68 -1.22% 1,015,780 988,695,745
2024-12-12 9.84 9.86 9.71 9.8 -0.71% 1,159,377 1,134,372,455
2024-12-11 9.89 9.94 9.81 9.87 -0.4% 840,750 828,128,525
2024-12-10 10.1 10.11 9.88 9.91 -0.8% 1,206,129 1,202,136,235
2024-12-09 9.9 10.02 9.86 9.99 +0.71% 951,413 947,353,945
2024-12-06 9.79 9.98 9.78 9.92 +1.33% 1,131,887 1,122,921,826
2024-12-05 9.79 9.91 9.7 9.79 -0.41% 847,895 828,659,360
2024-12-04 9.76 9.87 9.68 9.83 +0.41% 1,277,081 1,247,926,933
2024-12-03 9.51 9.85 9.47 9.79 +3.05% 1,840,036 1,779,324,078
2024-12-02 9.41 9.54 9.33 9.5 +0.74% 1,170,077 1,104,649,178
2024-11-29 9.4 9.51 9.36 9.43 +0.11% 1,067,691 1,008,142,833
2024-11-28 9.45 9.48 9.28 9.42 -0.63% 1,369,737 1,285,864,168
2024-11-27 9.42 9.49 9.36 9.48 +0.74% 777,296 733,217,887
2024-11-26 9.46 9.55 9.35 9.41 -1.26% 1,076,284 1,014,642,569
2024-11-25 9.86 9.89 9.41 9.53 -3.44% 1,982,318 1,911,953,285
2024-11-22 10.2 10.28 9.87 9.87 -2.57% 1,303,303 1,308,866,549
2024-11-21 9.98 10.22 9.97 10.13 +1.3% 1,441,564 1,459,207,104
2024-11-20 9.9 10.02 9.84 10 +0.7% 1,164,374 1,158,575,971
2024-11-19 10 10.04 9.85 9.93 -0.6% 1,196,397 1,186,114,026
2024-11-18 10 10.19 9.91 9.99 +0.71% 1,704,572 1,711,589,630
2024-11-15 9.86 10.03 9.79 9.92 +0.61% 1,299,014 1,289,714,930
2024-11-14 10 10.1 9.85 9.86 -1.5% 1,278,873 1,274,737,849
2024-11-13 9.81 10.09 9.74 10.01 +2.67% 2,067,813 2,061,809,249
2024-11-12 9.88 9.94 9.71 9.75 -1.61% 1,628,890 1,598,687,763
2024-11-11 10.04 10.05 9.83 9.91 -1.69% 1,581,108 1,566,411,642
2024-11-08 10.1 10.3 10.06 10.08 +0.1% 1,632,909 1,655,529,495
2024-11-07 9.96 10.09 9.92 10.07 +0.8% 1,196,401 1,198,679,851
2024-11-06 10.05 10.12 9.97 9.99 -0.7% 1,339,902 1,342,462,059
2024-11-05 9.96 10.06 9.92 10.06 +0.7% 1,644,472 1,644,644,337
2024-11-04 10.1 10.11 9.92 9.99 -0.99% 1,319,717 1,315,484,600
2024-11-01 10.03 10.16 10 10.09 +0.3% 1,300,767 1,312,728,342
2024-10-31 10.05 10.08 9.96 10.06 +0.1% 1,025,429 1,028,839,209
2024-10-30 10.24 10.28 9.98 10.05 -2.9% 1,647,157 1,655,937,353
2024-10-29 10.28 10.39 10.22 10.35 +0.78% 1,282,667 1,322,341,282
2024-10-28 10.14 10.28 10.05 10.27 +0.49% 1,285,523 1,305,788,951
2024-10-25 10.39 10.42 10.12 10.22 -1.64% 1,761,348 1,797,003,916
2024-10-24 10.53 10.53 10.36 10.39 -1.42% 789,923 822,353,387
2024-10-23 10.63 10.68 10.47 10.54 -0.85% 1,315,502 1,385,476,116
2024-10-22 10.32 10.72 10.31 10.63 +2.9% 1,759,464 1,855,750,017
2024-10-21 10.48 10.48 10.28 10.33 -1.34% 1,341,987 1,386,653,697
2024-10-18 10.28 10.59 10.23 10.47 +1.36% 1,488,805 1,545,863,197
2024-10-17 10.52 10.69 10.33 10.33 -0.77% 1,075,651 1,128,001,115
2024-10-16 10.35 10.5 10.32 10.41 -0.29% 855,286 890,087,483
2024-10-15 10.7 10.78 10.43 10.44 -2.7% 1,325,162 1,398,220,202
2024-10-14 10.66 10.86 10.58 10.73 +0.66% 1,540,150 1,655,902,126
2024-10-11 10.9 11.04 10.58 10.66 -2.2% 1,663,507 1,797,899,928
2024-10-10 10.4 11.15 10.4 10.9 +5.42% 3,126,159 3,404,907,414
2024-10-09 10.95 10.95 10.33 10.34 -6.17% 2,631,492 2,803,969,272
2024-10-08 12 12.18 10.78 11.02 -1.17% 5,378,328 6,127,848,724
2024-09-30 10.63 11.41 10.55 11.15 +4.89% 4,685,971 5,105,009,808
2024-09-27 10.59 10.65 10.35 10.63 +0.28% 1,181,106 1,243,084,286
2024-09-26 10.5 10.63 10.4 10.6 +0.86% 1,463,885 1,537,700,951
2024-09-25 10.8 10.88 10.45 10.51 -1.04% 1,670,963 1,783,946,132
2024-09-24 10.19 10.67 10.09 10.62 +4.94% 1,481,454 1,544,421,585
2024-09-23 9.97 10.19 9.91 10.12 +1.3% 885,893 892,058,102
2024-09-20 9.84 10.02 9.8 9.99 +1.63% 1,391,137 1,381,442,784
2024-09-19 9.87 9.9 9.71 9.83 -0.1% 906,106 887,393,223
2024-09-18 9.73 9.94 9.7 9.84 +1.23% 659,241 648,601,992
2024-09-13 9.8 9.85 9.71 9.72 -0.82% 589,767 576,190,682
2024-09-12 9.65 9.85 9.64 9.8 +1.24% 937,608 916,065,997
2024-09-11 10.21 10.21 9.65 9.68 -5.19% 1,705,459 1,669,130,613
2024-09-10 10.17 10.28 10.06 10.21 +0.39% 760,166 773,384,049
2024-09-09 10.06 10.3 10.04 10.17 +0.79% 1,102,344 1,120,222,778
2024-09-06 10.3 10.41 10.07 10.09 -1.94% 939,754 964,000,948
2024-09-05 10.27 10.38 10.24 10.29 +0.19% 641,897 660,975,697
2024-09-04 10.38 10.43 10.23 10.27 -1.44% 1,202,528 1,240,365,574
2024-09-03 10.96 11.04 10.4 10.42 -5.27% 2,334,348 2,477,817,695
2024-09-02 10.84 11.04 10.7 11 +0.55% 1,109,076 1,213,640,481
2024-08-30 10.95 11.12 10.83 10.94 -0.64% 1,701,655 1,866,440,950
2024-08-29 11.33 11.35 10.96 11.01 -3.17% 1,773,006 1,964,628,386
2024-08-28 11.23 11.51 11.21 11.37 +1.25% 1,150,871 1,310,951,815
2024-08-27 11.22 11.27 11.15 11.23 0% 701,214 786,875,541
2024-08-26 11.28 11.36 11.11 11.23 -0.71% 811,628 909,467,226
2024-08-23 11.38 11.5 11.26 11.31 -0.96% 884,846 1,003,598,094
2024-08-22 11.12 11.48 11.08 11.42 +2.15% 1,280,834 1,449,644,937
2024-08-21 11.28 11.29 11.05 11.18 -1.5% 949,659 1,059,042,838
2024-08-20 11.46 11.5 11.15 11.35 +0.44% 1,585,407 1,789,568,925
2024-08-19 11.06 11.33 11.01 11.3 +2.26% 1,183,542 1,327,415,865
2024-08-16 11.08 11.13 10.91 11.05 -0.36% 916,448 1,010,000,638
2024-08-15 11.02 11.15 10.92 11.09 +0.64% 985,249 1,089,895,705
2024-08-14 10.8 11.14 10.74 11.02 +1.85% 1,201,381 1,321,946,906
2024-08-13 10.69 10.89 10.66 10.82 +1.12% 719,626 777,875,114
2024-08-12 10.85 10.94 10.66 10.7 -0.83% 805,610 869,463,421
2024-08-09 10.77 10.84 10.66 10.79 -0.28% 812,083 873,736,245
2024-08-08 10.98 11.07 10.77 10.82 -1.46% 1,092,545 1,189,104,328
2024-08-07 10.75 11.14 10.72 10.98 +2.14% 1,901,606 2,091,539,957
2024-08-06 10.88 10.96 10.6 10.75 -0.92% 1,514,065 1,626,265,419
2024-08-05 10.85 11.02 10.71 10.85 -1% 1,570,191 1,706,117,100
2024-08-02 11.06 11.22 10.88 10.96 -1.26% 1,556,448 1,712,390,320
2024-08-01 11 11.29 10.93 11.1 +0.63% 2,162,892 2,412,477,237
2024-07-31 11.54 11.56 11.01 11.03 -5% 3,798,298 4,229,559,088
2024-07-30 11.87 12.04 11.59 11.61 -2.44% 2,028,196 2,377,575,211
2024-07-29 11.91 12.03 11.78 11.9 -0.92% 1,302,424 1,549,206,009
2024-07-26 12.15 12.17 11.84 12.01 -1.72% 2,069,709 2,476,398,141
2024-07-25 12.16 12.29 12 12.22 +0.16% 1,545,465 1,877,511,021
2024-07-24 11.72 12.2 11.71 12.2 +4.1% 1,832,154 2,207,746,701
2024-07-23 11.48 11.82 11.45 11.72 +1.56% 1,463,544 1,709,075,322
2024-07-22 11.65 11.76 11.33 11.54 -1.37% 1,596,971 1,837,187,436
2024-07-19 11.55 11.73 11.51 11.7 +1.04% 1,212,683 1,410,357,209
2024-07-18 11.31 11.6 11.3 11.58 +1.85% 1,144,376 1,313,010,702
2024-07-17 11.48 11.64 11.28 11.37 -1.04% 1,290,504 1,476,436,117
2024-07-16 11.25 11.54 11.18 11.49 +0.97% 1,329,029 1,512,949,177
2024-07-15 11.17 11.4 11.07 11.38 +1.43% 1,130,117 1,277,283,743
2024-07-12 11.25 11.44 11.11 11.22 -2.09% 1,771,827 1,990,775,001
2024-07-11 11.2 11.47 11.1 11.46 +1.96% 1,279,665 1,442,224,746
2024-07-10 11.46 11.49 11.15 11.24 -1.92% 1,380,067 1,553,110,058
2024-07-09 11.36 11.52 11.25 11.46 +0.97% 1,347,991 1,535,085,280
2024-07-08 10.85 11.42 10.82 11.35 +4.22% 1,648,333 1,849,792,396
2024-07-05 10.92 10.93 10.7 10.89 -0.37% 999,493 1,080,118,707
2024-07-04 10.91 10.99 10.86 10.93 +0.18% 734,615 802,386,726
2024-07-03 11 11.06 10.79 10.91 -0.82% 945,416 1,031,406,176
2024-07-02 10.85 11.04 10.78 11 +0.64% 1,231,583 1,344,298,477
2024-07-01 10.65 11.08 10.61 10.93 +2.53% 1,515,077 1,645,042,757
2024-06-28 10.38 10.68 10.34 10.66 +2.4% 1,207,115 1,273,375,023
2024-06-27 10.49 10.73 10.38 10.41 -1.33% 1,278,457 1,343,331,485
2024-06-26 10.47 10.57 10.41 10.55 +0.29% 784,198 823,102,384
2024-06-25 10.5 10.63 10.32 10.52 -0.19% 1,243,350 1,304,399,556
2024-06-24 10.36 10.6 10.33 10.54 +1.54% 1,268,066 1,331,755,799
2024-06-21 10.35 10.44 10.26 10.38 0% 752,462 780,063,637
2024-06-20 10.24 10.41 10.2 10.38 +1.27% 1,004,084 1,038,934,568
2024-06-19 10.14 10.29 10.11 10.25 +0.99% 948,303 967,318,036
2024-06-18 10.03 10.16 9.88 10.15 +1.2% 1,106,788 1,111,141,768
2024-06-17 9.98 10.09 9.91 10.03 -0.1% 1,485,971 1,489,045,690
2024-06-14 10.42 10.42 9.95 10.04 -3.74% 3,167,038 3,202,919,164
2024-06-13 10.36 10.61 10.33 10.43 +0.87% 1,417,346 1,482,210,240
2024-06-12 10.25 10.37 10.16 10.34 +0.58% 1,123,160 1,155,687,138
2024-06-11 10.42 10.52 10.18 10.28 -1.15% 1,673,154 1,724,429,228
2024-06-07 10.14 10.43 10.08 10.4 +2.46% 1,573,270 1,615,589,439
2024-06-06 10.15 10.43 10.1 10.15 -0.2% 1,818,100 1,866,582,907
2024-06-05 10.1 10.28 10.06 10.17 +0.39% 1,155,253 1,176,429,604
2024-06-04 10.08 10.18 9.94 10.13 +1% 1,412,383 1,423,721,287
2024-06-03 9.71 10.15 9.68 10.03 +4.7% 2,589,170 2,587,805,696
2024-05-31 9.67 9.7 9.53 9.58 -0.93% 1,190,117 1,144,007,052
2024-05-30 9.77 9.9 9.63 9.67 -1.12% 934,475 911,283,806
2024-05-29 9.77 9.8 9.68 9.78 -0.2% 844,415 822,552,153
2024-05-28 9.54 9.91 9.52 9.8 +2.62% 1,498,741 1,465,010,177
2024-05-27 9.39 9.66 9.36 9.55 +1.7% 1,268,655 1,211,048,742
2024-05-24 9.45 9.59 9.37 9.39 -0.95% 992,364 940,001,189
2024-05-23 9.49 9.67 9.39 9.48 +0.11% 1,180,252 1,124,254,221
2024-05-22 9.37 9.58 9.36 9.47 +0.85% 1,047,313 993,543,142
2024-05-21 9.37 9.44 9.3 9.39 +0.21% 828,269 776,235,679
2024-05-20 9.19 9.38 9.15 9.37 +1.96% 1,186,735 1,101,502,050
2024-05-17 9.04 9.24 9.03 9.19 +1.55% 1,005,267 920,840,222
2024-05-16 9.06 9.11 9.01 9.05 -0.22% 797,777 723,336,947
2024-05-15 9.25 9.32 9.05 9.07 -2.05% 919,572 840,146,200
2024-05-14 9.28 9.29 9.15 9.26 -0.22% 814,081 750,896,491
2024-05-13 9.13 9.35 9.12 9.28 +1.31% 1,285,228 1,188,057,025
2024-05-10 9.13 9.18 9.06 9.16 +0.33% 990,858 904,526,092
2024-05-09 9.08 9.14 8.98 9.13 +0.44% 982,879 891,248,590
2024-05-08 9.07 9.15 9.05 9.09 -0.22% 735,668 668,436,564
2024-05-07 9.23 9.27 9.06 9.11 -1.19% 1,069,242 976,840,812
2024-05-06 9.24 9.29 9.1 9.22 -0.22% 1,210,940 1,115,337,765
2024-04-30 9.05 9.28 9.05 9.24 +1.54% 1,260,836 1,159,562,095
2024-04-29 9.17 9.17 8.89 9.1 -1.94% 2,130,816 1,924,536,434
2024-04-26 9.32 9.4 9.22 9.28 -0.64% 941,555 874,202,400
2024-04-25 9.43 9.49 9.31 9.34 -0.95% 581,083 544,557,829
2024-04-24 9.17 9.45 9.15 9.43 +2.84% 1,102,094 1,033,119,561
2024-04-23 9.34 9.35 9.15 9.17 -2.55% 1,070,749 988,362,840
2024-04-22 9.53 9.61 9.25 9.41 -0.21% 1,378,765 1,298,124,142
2024-04-19 9.42 9.52 9.37 9.43 -0.42% 986,685 932,047,034
2024-04-18 9.55 9.74 9.38 9.47 -1.35% 1,360,404 1,295,006,322
2024-04-17 9.42 9.62 9.31 9.6 +1.37% 1,237,151 1,172,964,289
2024-04-16 9.52 9.62 9.29 9.47 -0.94% 1,427,643 1,352,049,129
2024-04-15 9.27 9.64 9.26 9.56 +3.02% 1,554,818 1,473,070,137
2024-04-12 9.39 9.45 9.19 9.28 -1.17% 1,013,468 943,392,411
2024-04-11 9.39 9.49 9.31 9.39 -0.53% 818,327 769,181,435
2024-04-10 9.23 9.57 9.19 9.44 +1.83% 1,461,011 1,376,612,311
2024-04-09 9.5 9.5 9.18 9.27 -2.93% 1,571,848 1,467,066,391
2024-04-08 8.88 9.61 8.86 9.55 +7.18% 2,534,577 2,364,784,595
2024-04-03 8.86 8.92 8.72 8.91 +0.22% 1,027,632 906,974,595
2024-04-02 8.86 8.98 8.83 8.89 +0.11% 780,487 695,210,736
2024-04-01 9.2 9.22 8.85 8.88 -3.37% 1,506,416 1,354,452,634
2024-03-29 8.93 9.2 8.92 9.19 +2.68% 1,111,041 1,013,667,424
2024-03-28 8.82 8.97 8.75 8.95 +0.9% 861,445 764,346,044
2024-03-27 8.82 8.95 8.77 8.87 +0.57% 851,702 755,255,363
2024-03-26 8.81 8.85 8.69 8.82 +0.34% 908,654 796,571,283
2024-03-25 8.84 8.9 8.76 8.79 -0.57% 910,039 803,942,530
2024-03-22 8.68 8.88 8.66 8.84 +1.96% 1,337,795 1,173,152,814
2024-03-21 8.62 8.7 8.55 8.67 +0.58% 1,016,577 876,645,264
2024-03-20 8.51 8.7 8.43 8.62 +1.29% 1,327,867 1,140,356,001
2024-03-19 8.68 8.68 8.5 8.51 -1.96% 1,021,701 875,366,712
2024-03-18 8.54 8.74 8.51 8.68 +1.52% 1,139,445 985,296,413
2024-03-15 8.64 8.71 8.52 8.55 -1.38% 1,287,085 1,104,831,027
2024-03-14 8.68 8.74 8.6 8.67 -0.23% 955,836 828,101,952
2024-03-13 8.6 8.71 8.57 8.69 +0.35% 969,464 839,574,873
2024-03-12 8.95 8.99 8.52 8.66 -3.56% 2,137,417 1,865,444,506
2024-03-11 9.3 9.36 8.9 8.98 -3.13% 1,806,613 1,633,144,953
2024-03-08 9.02 9.28 9.01 9.27 +2.77% 1,288,216 1,180,171,991
2024-03-07 8.94 9.11 8.92 9.02 +0.56% 768,941 693,220,068
2024-03-06 9.03 9.12 8.93 8.97 -0.44% 957,487 863,108,504
2024-03-05 8.95 9.11 8.88 9.01 +0.56% 1,198,504 1,075,131,776
2024-03-04 8.52 8.98 8.51 8.96 +4.8% 1,355,970 1,190,965,392
2024-03-01 8.65 8.73 8.53 8.55 -1.5% 885,032 760,319,891
2024-02-29 8.45 8.72 8.45 8.68 +2.12% 1,062,870 913,593,316
2024-02-28 8.47 8.61 8.36 8.5 +0.12% 1,181,181 1,003,031,160
2024-02-27 8.43 8.58 8.37 8.49 +0.24% 1,076,950 911,459,180
2024-02-26 8.76 8.78 8.45 8.47 -3.31% 1,437,317 1,229,941,802
2024-02-23 8.79 8.91 8.71 8.76 -0.34% 964,674 848,693,234
2024-02-22 8.67 8.81 8.63 8.79 +1.27% 829,050 724,616,000
2024-02-21 8.8 8.88 8.63 8.68 -1.36% 1,170,239 1,021,231,640
2024-02-20 8.62 8.96 8.6 8.8 +2.09% 1,345,203 1,183,803,062
2024-02-19 8.22 8.62 8.18 8.62 +4.87% 1,477,406 1,249,765,746
2024-02-08 8.2 8.24 8.02 8.22 +0.37% 1,336,097 1,087,639,162
2024-02-07 8.33 8.34 8.09 8.19 -1.92% 1,600,646 1,309,268,705
2024-02-06 8.33 8.47 8.24 8.35 -0.12% 1,357,717 1,134,161,404
2024-02-05 8.23 8.42 8.17 8.36 +1.21% 1,517,878 1,263,690,970
2024-02-02 8.2 8.4 8.09 8.26 +0.73% 1,180,143 974,399,921
2024-02-01 8.24 8.33 8.17 8.2 -1.09% 928,241 765,713,236
2024-01-31 8.25 8.42 8.24 8.29 -0.12% 1,012,281 843,698,863
2024-01-30 8.23 8.45 8.2 8.3 +0.24% 1,080,160 903,209,922
2024-01-29 8.25 8.45 8.18 8.28 +0.24% 1,193,560 997,763,005
2024-01-26 8.19 8.28 8.1 8.26 +0.24% 1,010,622 827,635,144
2024-01-25 7.98 8.24 7.98 8.24 +3.26% 1,231,680 1,004,626,421
2024-01-24 7.78 8.02 7.74 7.98 +2.84% 1,072,499 847,764,076
2024-01-23 7.69 7.79 7.55 7.76 +0.65% 713,562 548,376,204
2024-01-22 7.89 7.95 7.65 7.71 -2.28% 929,666 725,722,426
2024-01-19 7.91 7.98 7.86 7.89 -0.63% 647,254 512,313,261
2024-01-18 7.93 7.97 7.69 7.94 -0.13% 1,149,574 900,640,893
2024-01-17 7.96 8.07 7.94 7.95 -0.25% 827,789 663,728,412
2024-01-16 7.95 7.97 7.86 7.97 +0.13% 691,788 547,561,699
2024-01-15 7.97 8.1 7.94 7.96 -0.13% 642,440 514,039,082
2024-01-12 7.87 8.01 7.85 7.97 +1.14% 829,641 658,798,213
2024-01-11 7.96 7.97 7.84 7.88 -1.25% 954,775 753,689,797
2024-01-10 7.99 8.04 7.87 7.98 -0.25% 1,014,455 806,740,917
2024-01-09 7.95 8.04 7.85 8 +0.88% 892,480 711,037,592
2024-01-08 7.91 7.99 7.9 7.93 0% 844,275 670,987,540
2024-01-05 7.96 8.03 7.85 7.93 -0.5% 1,075,551 854,900,773
2024-01-04 7.92 7.99 7.83 7.97 +0.25% 1,009,724 798,121,925
2024-01-03 7.69 7.97 7.66 7.95 +3.52% 1,683,905 1,326,188,318
2024-01-02 7.51 7.77 7.51 7.68 +2.4% 921,641 706,366,980

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

цмзцЩ╢чзСцКА 001269

2023年全年

ш┤Эф╗Хш╛╛хЕЛ 300822

近半年

ф╕нчЩ╛щЫЖхЫв 000759

2022-2023两年

цЩпхШЙх╛о 300474

近半年

цЩ╢ф╕░цШОц║Р 688368

2024年至今

цГаф╝жцЩ╢ф╜У 300460

近三个月

чСЮшКпх╛о 603893

近半年

хНЧф║мхХЖцЧЕ 600250

2024年一季度

цЩ╢хРИщЫЖцИР 688249

2024年一季度

ф╕Йх│бшГ╜ц║Р 600905

2022-2023两年

热门概念板块

5G通信

ф╕нхЫ╜шБФщАЪ (600050)

2022-2023两年
军工

ф╕нхЫ╜щЗНх╖е (601989)

2022-2023两年
生物医药

цБТчСЮхМ╗шНп (600276)

2024年一季度
光伏产业

щАЪхиБшВбф╗╜ (600438)

近三个月
大数据

ф╜│щГ╜чзСцКА (600728)

近半年
元宇宙
医疗器械

ф╣РцЩохМ╗чЦЧ (300003)

近半年
新能源汽车

хоБх╛╖цЧ╢ф╗г (300750)

2023年全年

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