хП░хНОцЦ░цЭР 603055

数据更新至:

添加到对比分析

11.38 -0.70%

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

11.38
-0.7% -0.08
11.43
开盘价
11.48
最高价
11.25
最低价
51,549
成交量
数据更新至: 2025-03-25

技术指标

11.41
MA5 (5日均线)
11.34
MA10 (10日均线)
11.27
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 11.43 11.48 11.25 11.38 -0.7% 51,549 58,428,451
2025-03-24 11.27 11.64 11.21 11.46 +1.69% 111,288 127,528,312
2025-03-21 11.54 11.58 11.27 11.27 -2.17% 98,898 112,591,396
2025-03-20 11.39 11.79 11.39 11.52 +0.96% 138,337 160,705,690
2025-03-19 11.39 11.46 11.32 11.41 +0.26% 80,251 91,536,560
2025-03-18 11.38 11.41 11.26 11.38 +0.44% 65,161 73,907,352
2025-03-17 11.3 11.47 11.28 11.33 +0.62% 92,091 104,590,107
2025-03-14 11.19 11.3 11.05 11.26 +1.08% 92,286 103,468,493
2025-03-13 11.22 11.27 11.04 11.14 -0.71% 80,075 89,238,222
2025-03-12 11.42 11.58 11.2 11.22 -2.18% 118,746 134,201,836
2025-03-11 11.25 11.61 11.11 11.47 +1.68% 124,369 141,248,460
2025-03-10 11.4 11.44 11.27 11.28 -1.05% 73,231 82,865,983
2025-03-07 11.23 11.45 11.11 11.4 +1.69% 152,898 172,831,609
2025-03-06 10.81 11.4 10.77 11.21 +3.8% 169,473 187,770,808
2025-03-05 11.08 11.09 10.74 10.8 -2.44% 129,656 140,539,312
2025-03-04 11.07 11.19 10.96 11.07 0% 79,528 88,146,751
2025-03-03 11.07 11.15 10.97 11.07 +0.09% 107,858 119,339,316
2025-02-28 11.26 11.35 11.01 11.06 -2.3% 126,388 140,922,400
2025-02-27 11.58 11.65 11.16 11.32 -0.61% 187,117 213,239,085
2025-02-26 11.41 11.79 11.35 11.39 +1.06% 270,549 311,666,651
2025-02-25 10.77 11.72 10.62 11.27 +2.64% 361,929 410,347,865
2025-02-24 10.57 11.39 10.57 10.98 +6.09% 341,497 382,134,694
2025-02-21 10.45 10.53 10.24 10.35 -1.15% 60,254 62,258,486
2025-02-20 10.3 10.58 10.23 10.47 +1.65% 68,389 71,394,908
2025-02-19 10.2 10.34 10.15 10.3 +0.88% 40,689 41,597,057
2025-02-18 10.4 10.51 10.15 10.21 -1.54% 54,082 55,838,468
2025-02-17 10.37 10.39 10.17 10.37 +0.19% 67,259 69,094,907
2025-02-14 10.45 10.52 10.3 10.35 -1.05% 56,674 58,789,671
2025-02-13 10.68 10.72 10.45 10.46 -1.6% 54,584 57,551,870
2025-02-12 10.66 10.73 10.51 10.63 -0.65% 53,304 56,610,983
2025-02-11 10.64 10.71 10.52 10.7 +0.85% 61,249 65,070,325
2025-02-10 10.78 10.81 10.58 10.61 -1.58% 64,897 68,994,470
2025-02-07 10.66 10.85 10.61 10.78 +1.13% 56,520 60,707,548
2025-02-06 10.61 10.67 10.46 10.66 +0.47% 44,801 47,320,408
2025-02-05 10.99 10.99 10.6 10.61 -2.21% 46,045 49,392,103
2025-01-27 10.59 10.92 10.58 10.85 +2.46% 57,981 62,684,920
2025-01-24 10.49 10.66 10.38 10.59 +0.76% 38,524 40,666,521
2025-01-23 10.72 10.81 10.35 10.51 -1.87% 71,823 76,085,460
2025-01-22 10.71 10.79 10.62 10.71 -0.46% 26,306 28,143,537
2025-01-21 10.79 10.9 10.68 10.76 -0.19% 27,281 29,335,272
2025-01-20 10.84 10.99 10.7 10.78 +0.28% 41,045 44,593,092
2025-01-17 10.75 10.79 10.57 10.75 -0.09% 36,583 39,109,836
2025-01-16 10.61 10.99 10.61 10.76 +1.51% 47,182 51,019,234
2025-01-15 10.45 10.68 10.34 10.6 +1.53% 51,342 54,054,461
2025-01-14 10.24 10.46 10.18 10.44 +2.25% 44,504 45,993,140
2025-01-13 10.2 10.28 10.06 10.21 -0.49% 33,850 34,474,543
2025-01-10 10.54 10.62 10.24 10.26 -2.75% 34,061 35,460,115
2025-01-09 10.5 10.65 10.37 10.55 +0.57% 47,933 50,225,611
2025-01-08 10.7 10.7 10.26 10.49 -1.96% 61,367 64,283,382
2025-01-07 10.66 10.83 10.58 10.7 -0.28% 32,485 34,734,246
2025-01-06 10.58 10.91 10.44 10.73 +0.94% 49,342 52,775,808
2025-01-03 10.81 11 10.5 10.63 -1.3% 58,560 62,985,672
2025-01-02 11.07 11.2 10.63 10.77 -2.8% 51,658 56,730,485
2024-12-31 11.25 11.41 11.08 11.08 -1.34% 44,100 49,637,956
2024-12-30 11.21 11.39 11.14 11.23 -0.18% 32,839 36,994,161
2024-12-27 11.28 11.3 11.13 11.25 0% 38,760 43,575,478
2024-12-26 11.28 11.38 11.16 11.25 -0.18% 44,798 50,422,696
2024-12-25 11.4 11.45 11.14 11.27 -0.97% 37,273 42,000,325
2024-12-24 11.37 11.48 11.32 11.38 -0.09% 42,744 48,660,042
2024-12-23 11.63 11.66 11.35 11.39 -1.98% 34,265 39,428,384
2024-12-20 11.6 11.78 11.56 11.62 +0.17% 31,177 36,390,030
2024-12-19 11.44 11.62 11.3 11.6 +0.78% 38,366 43,920,445
2024-12-18 11.64 11.72 11.46 11.51 -1.03% 53,601 62,143,576
2024-12-17 11.86 11.91 11.61 11.63 -1.86% 47,245 55,473,415
2024-12-16 11.93 12.04 11.8 11.85 -0.67% 43,861 52,079,804
2024-12-13 12.13 12.22 11.91 11.93 -2.21% 47,418 56,909,015
2024-12-12 12.01 12.2 11.93 12.2 +1.75% 42,696 51,703,617
2024-12-11 11.93 12.13 11.91 11.99 +0.42% 42,201 50,797,775
2024-12-10 12.29 12.43 11.9 11.94 -0.08% 70,335 85,545,463
2024-12-09 11.81 12.15 11.75 11.95 +1.36% 64,198 76,895,539
2024-12-06 11.58 11.83 11.45 11.79 +2.25% 60,016 69,996,337
2024-12-05 11.4 11.61 11.33 11.53 +0.87% 36,531 42,026,483
2024-12-04 11.46 11.55 11.36 11.43 -0.78% 36,697 42,061,279
2024-12-03 11.76 11.79 11.46 11.52 -2.12% 60,547 69,948,693
2024-12-02 11.8 11.86 11.57 11.77 -0.25% 69,709 81,982,861
2024-11-29 11.55 11.91 11.55 11.8 +1.72% 44,436 52,294,251
2024-11-28 11.65 11.75 11.51 11.6 -0.26% 29,636 34,510,014
2024-11-27 11.26 11.65 11.18 11.63 +2.38% 38,326 43,757,816
2024-11-26 11.37 11.55 11.26 11.36 -0.35% 31,988 36,491,997
2024-11-25 11.2 11.42 11.18 11.4 +1.79% 48,541 54,870,893
2024-11-22 11.78 11.84 11.19 11.2 -5.49% 55,303 63,523,630
2024-11-21 11.89 12.04 11.75 11.85 -0.75% 42,271 50,263,066
2024-11-20 11.87 11.96 11.73 11.94 +0.67% 39,187 46,392,413
2024-11-19 11.73 11.87 11.63 11.86 +1.72% 38,687 45,530,334
2024-11-18 11.79 11.85 11.44 11.66 -0.34% 62,669 73,008,457
2024-11-15 12.19 12.29 11.67 11.7 -4.02% 54,685 65,507,932
2024-11-14 12.19 12.47 12.13 12.19 -0.65% 73,434 90,359,392
2024-11-13 12.05 12.29 11.75 12.27 +1.4% 75,157 90,672,726
2024-11-12 12.44 12.5 11.98 12.1 -2.81% 84,466 103,361,479
2024-11-11 12.08 12.65 11.79 12.45 +3.06% 145,387 178,944,935
2024-11-08 11.75 12.25 11.61 12.08 +4.32% 154,503 184,277,502
2024-11-07 11.25 11.58 11.11 11.58 +2.57% 84,087 95,756,462
2024-11-06 11.42 11.46 11.2 11.29 -1.05% 78,744 89,123,397
2024-11-05 11.31 11.45 11.09 11.41 +0.62% 96,378 109,067,600
2024-11-04 11.41 11.58 11.25 11.34 -1.73% 104,178 118,282,270
2024-11-01 11.34 11.75 11.28 11.54 +0.7% 94,420 108,579,759
2024-10-31 11.6 11.67 11.26 11.46 -2.8% 106,537 121,751,514
2024-10-30 11.68 11.86 11.45 11.79 +0.17% 75,653 88,276,572
2024-10-29 12.21 12.21 11.66 11.77 -2.65% 62,691 74,137,064
2024-10-28 11.7 12.19 11.63 12.09 +3.69% 90,436 108,089,951
2024-10-25 11.35 11.68 11.31 11.66 +2.37% 59,376 68,439,480
2024-10-24 11.46 11.6 11.28 11.39 -1.81% 49,559 56,419,300
2024-10-23 11.43 11.77 11.36 11.6 +1.31% 64,915 75,081,236
2024-10-22 11.34 11.58 11.21 11.45 +2.14% 63,834 72,740,156
2024-10-21 11.39 11.5 11.03 11.21 -1.06% 93,065 104,928,305
2024-10-18 11.08 11.6 11 11.33 +2.26% 83,483 94,246,390
2024-10-17 11.37 11.46 11.06 11.08 -1.69% 42,529 47,703,197
2024-10-16 11.41 11.51 11.13 11.27 -2.17% 75,320 85,041,203
2024-10-15 11.8 11.98 11.51 11.52 -2.78% 54,282 63,755,718
2024-10-14 11.82 11.86 11.39 11.85 +2.6% 64,291 75,040,753
2024-10-11 12 12.18 11.38 11.55 -5.09% 83,754 97,476,318
2024-10-10 12.12 12.68 12.05 12.17 +0.25% 84,057 103,662,730
2024-10-09 12.91 13.1 12.09 12.14 -7.33% 109,057 136,818,394
2024-10-08 13.56 13.56 12.69 13.1 +6.24% 133,495 175,338,504
2024-09-30 11.65 12.34 11.37 12.33 +9.8% 117,143 139,968,157
2024-09-27 10.92 11.27 10.92 11.23 +3.6% 40,251 44,734,296
2024-09-26 10.2 10.84 10.08 10.84 +6.48% 54,840 57,730,867
2024-09-25 10.35 10.43 10.05 10.18 +1.7% 55,568 56,992,946
2024-09-24 9.64 10.15 9.47 10.01 +4.82% 52,824 52,011,573
2024-09-23 9.6 9.68 9.48 9.55 +0.21% 24,571 23,535,403
2024-09-20 9.73 9.78 9.47 9.53 -2.06% 37,419 35,753,235
2024-09-19 9.63 9.9 9.5 9.73 +1.88% 36,599 35,504,088
2024-09-18 9.61 9.68 9.43 9.55 -0.21% 23,897 22,815,035
2024-09-13 9.73 9.8 9.56 9.57 -1.64% 30,750 29,709,328
2024-09-12 9.98 10.06 9.72 9.73 -2.41% 33,614 32,986,135
2024-09-11 9.97 10.07 9.85 9.97 +0.5% 24,295 24,218,579
2024-09-10 10.29 10.29 9.7 9.92 -0.7% 50,041 49,216,734
2024-09-09 10.06 10.2 9.94 9.99 -1.58% 26,186 26,295,179
2024-09-06 10.37 10.37 10.1 10.15 -1.65% 22,150 22,598,167
2024-09-05 10.43 10.45 10.25 10.32 -0.67% 24,058 24,833,419
2024-09-04 10.34 10.54 10.2 10.39 +0.29% 29,321 30,541,916
2024-09-03 10.34 10.56 10.26 10.36 -0.58% 34,499 35,862,732
2024-09-02 10.57 10.62 10.37 10.42 -0.76% 50,261 52,598,721
2024-08-30 10.28 10.65 10.11 10.5 +2.24% 46,756 48,960,623
2024-08-29 9.94 10.32 9.9 10.27 +2.29% 41,213 41,769,411
2024-08-28 10.17 10.37 9.89 10.04 -2.14% 63,323 63,564,643
2024-08-27 10.5 10.54 10.06 10.26 -4.02% 60,219 61,748,230
2024-08-26 10.58 10.74 10.57 10.69 +0.38% 18,617 19,831,083
2024-08-23 10.55 10.73 10.41 10.65 +0.47% 22,368 23,761,528
2024-08-22 10.46 10.67 10.45 10.6 +0.86% 23,044 24,373,900
2024-08-21 10.5 10.56 10.38 10.51 -0.57% 20,372 21,322,399
2024-08-20 10.75 10.78 10.52 10.57 -2.13% 24,017 25,460,303
2024-08-19 10.71 10.88 10.63 10.8 +0.56% 22,891 24,713,806
2024-08-16 10.88 10.93 10.69 10.74 -1.56% 30,625 33,046,906
2024-08-15 11.01 11.12 10.78 10.91 -0.91% 44,176 48,245,323
2024-08-14 11.15 11.17 10.94 11.01 -1.26% 29,294 32,272,325
2024-08-13 10.8 11.2 10.8 11.15 +1.83% 50,051 55,352,568
2024-08-12 10.68 10.97 10.63 10.95 +2.15% 45,462 49,237,585
2024-08-09 10.8 11 10.72 10.72 -1.65% 43,575 47,306,410
2024-08-08 10.57 11.06 10.54 10.9 +3.02% 71,802 77,826,951
2024-08-07 10.62 10.68 10.49 10.58 -1.12% 40,438 42,772,594
2024-08-06 10.59 10.78 10.52 10.7 +1.13% 49,129 52,305,051
2024-08-05 10.57 10.78 10.43 10.58 +0.09% 68,194 72,302,432
2024-08-02 10.56 10.75 10.39 10.57 -0.19% 48,895 51,876,127
2024-08-01 10.73 10.83 10.4 10.59 -1.3% 77,015 81,624,444
2024-07-31 10.32 10.83 10.25 10.73 +3.37% 74,919 79,641,713
2024-07-30 10.82 10.87 10.34 10.38 -4.07% 62,893 65,929,637
2024-07-29 10.89 10.98 10.73 10.82 -1.37% 50,536 54,550,693
2024-07-26 10.97 11.07 10.71 10.97 +1.48% 54,447 59,610,941
2024-07-25 10.85 11.02 10.72 10.81 -1.64% 67,777 73,446,969
2024-07-24 11.18 11.25 10.94 10.99 -1.88% 61,498 68,150,171
2024-07-23 11.69 11.69 11.1 11.2 -3.45% 66,278 75,564,520
2024-07-22 11.65 11.73 11.52 11.6 -0.34% 59,007 68,547,185
2024-07-19 11.5 11.68 11.45 11.64 +0.69% 83,390 96,660,433
2024-07-18 11.16 11.7 11.08 11.56 +2.94% 117,450 134,180,459
2024-07-17 11.5 11.54 11.15 11.23 -2.35% 122,687 138,414,944
2024-07-16 11.8 11.87 11.37 11.5 -2.46% 202,834 234,010,126
2024-07-15 11.79 11.79 11.25 11.79 +9.98% 291,039 338,038,169
2024-07-12 10.58 10.77 10.42 10.72 +1.32% 56,766 60,202,770
2024-07-11 10.2 10.67 10.2 10.58 +3.62% 56,949 59,921,747
2024-07-10 10.13 10.33 9.96 10.21 +1.39% 89,481 91,395,670
2024-07-09 9.59 10.21 9.59 10.07 +1.61% 85,615 85,943,162
2024-07-08 10.03 10.3 9.67 9.91 -1% 69,321 68,339,733
2024-07-05 9.71 10.11 9.65 10.01 +2.67% 73,631 72,983,051
2024-07-04 9.8 9.92 9.7 9.75 -0.91% 59,470 58,202,602
2024-07-03 9.93 10.04 9.8 9.84 -1.01% 39,736 39,388,734
2024-07-02 10.3 10.38 9.9 9.94 -3.96% 45,895 46,167,759
2024-07-01 10.09 10.39 9.96 10.35 +2.17% 50,396 51,424,149
2024-06-28 10.1 10.24 10 10.13 +0.4% 49,794 50,520,025
2024-06-27 10.41 10.41 10.07 10.09 -2.42% 32,771 33,292,419
2024-06-26 10.26 10.4 10.22 10.34 +0.88% 34,557 35,581,905
2024-06-25 10.09 10.42 10.09 10.25 +1.08% 40,830 41,969,399
2024-06-24 10.38 10.53 10.12 10.14 -3.06% 58,666 60,354,943
2024-06-21 10.38 10.55 10.34 10.46 +0.29% 37,189 38,851,661
2024-06-20 10.74 10.74 10.4 10.43 -1.6% 36,030 37,815,529
2024-06-19 10.87 11.05 10.55 10.6 -3.11% 66,933 71,708,226
2024-06-18 11.08 11.08 10.85 10.94 -0.64% 51,044 55,833,435
2024-06-17 10.94 11.06 10.88 11.01 -0.54% 54,242 59,475,916
2024-06-14 11.07 11.13 10.87 11.07 0% 49,161 54,147,391
2024-06-13 11.13 11.32 10.98 11.07 -1.86% 45,185 50,072,842
2024-06-12 11.26 11.41 11.12 11.28 +0.53% 47,254 53,364,257
2024-06-11 11.45 11.5 11.06 11.22 -2.43% 66,360 74,202,894
2024-06-07 11.37 11.56 11.14 11.5 +1.68% 57,788 65,683,023
2024-06-06 11.75 11.77 11.2 11.31 -3.99% 78,264 89,389,411
2024-06-05 12.05 12.09 11.73 11.78 -2.4% 64,632 76,734,354
2024-06-04 11.46 12.1 11.43 12.07 +5.41% 107,716 127,740,968
2024-06-03 11.53 11.73 11.35 11.45 -0.69% 43,158 49,770,607
2024-05-31 11.45 11.68 11.45 11.53 +0.17% 42,757 49,418,771
2024-05-30 11.36 11.62 11.26 11.51 +1.23% 62,954 72,554,509
2024-05-29 11.45 11.52 11.21 11.37 -0.79% 67,265 76,580,996
2024-05-28 11.4 11.6 11.25 11.46 +0.53% 76,555 87,701,520
2024-05-27 11.42 11.52 11.22 11.4 +0.09% 59,373 67,199,395
2024-05-24 11.5 11.64 11.38 11.39 -1.21% 41,198 47,341,330
2024-05-23 11.62 11.69 11.42 11.53 -0.86% 58,555 67,576,887
2024-05-22 11.92 12.15 11.54 11.63 -2.92% 122,933 143,564,463
2024-05-21 11.98 12.2 11.91 11.98 0% 66,701 80,226,047
2024-05-20 12.17 12.26 11.9 11.98 -1.24% 84,726 101,933,431
2024-05-17 12.18 12.31 11.97 12.13 -1.14% 65,846 79,700,439
2024-05-16 12.66 12.76 12.16 12.27 -2.93% 127,789 158,313,802
2024-05-15 12.89 13 12.53 12.64 -1.71% 109,502 139,416,681
2024-05-14 12.63 13.04 12.31 12.86 +1.42% 208,800 266,412,048
2024-05-13 11.54 12.68 11.34 12.68 +9.97% 228,292 280,576,930
2024-05-10 11.63 11.63 11.3 11.53 +0.09% 63,323 72,641,268
2024-05-09 11.58 11.72 11.47 11.52 -0.52% 57,702 66,794,460
2024-05-08 11.48 11.68 11.48 11.58 +0.61% 55,874 64,653,206
2024-05-07 11.28 11.74 11.28 11.51 +1.95% 99,473 114,770,963
2024-05-06 11.3 11.4 11.15 11.29 +1.44% 76,193 85,777,767
2024-04-30 11.16 11.24 10.94 11.13 +0.63% 93,645 104,173,201
2024-04-29 10.43 11.2 10.4 11.06 +6.86% 136,938 150,545,972
2024-04-26 10.29 10.5 10.26 10.35 0% 59,594 61,770,804
2024-04-25 10.26 10.39 10.19 10.35 +0.98% 34,703 35,721,806
2024-04-24 10.09 10.26 10.05 10.25 +1.59% 38,893 39,487,318
2024-04-23 10.2 10.32 10.07 10.09 -1.27% 37,949 38,531,042
2024-04-22 10.15 10.32 10.06 10.22 +1.49% 49,207 50,143,663
2024-04-19 10.2 10.24 10.02 10.07 -2.04% 52,147 52,717,880
2024-04-18 10.21 10.4 10.1 10.28 +0.59% 59,126 60,873,680
2024-04-17 10.03 10.29 10.03 10.22 +3.23% 68,604 69,621,571
2024-04-16 10.21 10.34 9.89 9.9 -3.04% 80,855 81,368,381
2024-04-15 10.37 10.45 10.05 10.21 -1.54% 82,721 84,810,735
2024-04-12 10.33 10.52 10.31 10.37 -0.29% 47,679 49,518,075
2024-04-11 10.28 10.52 10.25 10.4 +0.97% 68,480 71,095,086
2024-04-10 10.21 10.37 10.08 10.3 +0.88% 83,453 85,180,789
2024-04-09 9.84 10.31 9.8 10.21 +3.34% 112,133 113,078,630
2024-04-08 10.24 10.27 9.85 9.88 -1.69% 69,428 69,714,432
2024-04-03 9.94 10.1 9.82 10.05 +1.11% 78,890 78,469,182
2024-04-02 9.72 10.03 9.62 9.94 +2.26% 92,999 91,942,141
2024-04-01 9.16 9.77 9.16 9.72 +5.08% 100,709 96,067,290
2024-03-29 9.04 9.26 9.01 9.25 +1.54% 49,487 45,190,557
2024-03-28 8.81 9.17 8.81 9.11 +3.17% 62,596 56,673,807
2024-03-27 9.06 9.09 8.82 8.83 -2.75% 58,932 52,953,253
2024-03-26 9.14 9.25 8.96 9.08 -0.87% 66,428 60,442,606
2024-03-25 9.31 9.43 9.13 9.16 -2.97% 90,543 84,352,169
2024-03-22 9.41 9.52 9.2 9.44 +0.43% 123,931 116,469,234
2024-03-21 9.42 9.48 9.3 9.4 +0.32% 138,688 130,180,032
2024-03-20 9.33 9.53 9.3 9.37 -1.26% 269,550 253,541,405
2024-03-19 9.35 9.72 9.33 9.49 -8.49% 491,485 462,499,966
2024-03-18 10.3 10.4 10.21 10.37 +0.78% 56,665 58,425,557
2024-03-15 10.07 10.38 10.06 10.29 +1.38% 53,556 54,843,050
2024-03-14 10 10.19 9.91 10.15 +1.81% 62,962 63,393,656
2024-03-13 9.99 10.17 9.7 9.97 +2.57% 71,370 70,795,304
2024-03-12 9.64 9.83 9.61 9.72 +0.31% 66,146 64,415,119
2024-03-11 9.71 9.85 9.47 9.69 -1.32% 94,182 90,753,703
2024-03-08 9.41 9.85 9.38 9.82 +3.81% 72,294 69,872,875
2024-03-07 9.62 9.69 9.37 9.46 -1.66% 63,285 60,268,495
2024-03-06 9.17 9.69 9.16 9.62 +4.68% 97,001 91,790,771
2024-03-05 9.15 9.33 9 9.19 -0.43% 69,899 64,187,516
2024-03-04 9.36 9.39 9 9.23 -1.6% 91,354 83,201,926
2024-03-01 9.39 9.52 9.22 9.38 0% 72,656 67,790,678
2024-02-29 8.96 9.39 8.96 9.38 +2.51% 82,734 76,709,477
2024-02-28 9.53 9.87 9.13 9.15 -5.18% 89,822 85,421,741
2024-02-27 9.42 9.65 9.31 9.65 +2.44% 73,342 69,995,800
2024-02-26 9.52 9.6 9.29 9.42 -0.84% 70,425 66,480,976
2024-02-23 9.5 9.55 9.31 9.5 +0.53% 57,520 54,279,817
2024-02-22 9.39 9.6 9.35 9.45 +0.11% 39,100 36,966,039
2024-02-21 9.27 9.68 9.16 9.44 +1.29% 68,354 64,789,997
2024-02-20 9.29 9.5 9.1 9.32 -1.06% 56,825 52,686,547
2024-02-19 9.24 9.57 9.19 9.42 +3.86% 112,303 105,416,800
2024-02-08 9.1 9.24 8.5 9.07 +2.25% 143,186 128,513,385
2024-02-07 8.48 9.24 8.41 8.87 +4.35% 134,760 119,998,231
2024-02-06 8.1 8.77 7.78 8.5 +5.33% 124,550 103,109,357
2024-02-05 8.36 8.48 7.82 8.07 -6.16% 157,218 127,014,812
2024-02-02 9.07 9.23 8.24 8.6 -6.01% 123,574 107,860,872
2024-02-01 9.28 9.29 8.96 9.15 -1.51% 118,932 108,613,657
2024-01-31 9.35 9.82 9.22 9.29 +0.54% 178,897 170,984,602
2024-01-30 9.43 9.58 9.2 9.24 -3.95% 57,432 54,185,802
2024-01-29 9.96 9.96 9.56 9.62 -1.54% 70,625 68,450,461
2024-01-26 10.15 10.27 9.69 9.77 -4.22% 77,225 76,821,341
2024-01-25 10.15 10.26 9.84 10.2 +2% 60,605 61,221,662
2024-01-24 10.05 10.2 9.72 10 +0.2% 71,623 71,412,201
2024-01-23 9.82 10.07 9.56 9.98 +0.1% 82,984 82,125,826
2024-01-22 10.59 10.82 9.88 9.97 -7.17% 123,736 126,472,965
2024-01-19 10.69 10.92 10.56 10.74 0% 60,054 64,557,872
2024-01-18 10.76 10.86 10.41 10.74 -1.47% 72,928 77,499,627
2024-01-17 11.16 11.16 10.87 10.9 -2.07% 39,026 42,936,226
2024-01-16 11.3 11.31 10.94 11.13 -0.98% 43,048 47,830,056
2024-01-15 11.1 11.38 11.1 11.24 +0.27% 46,709 52,681,510
2024-01-12 11.27 11.38 11.12 11.21 -0.09% 41,282 46,517,226
2024-01-11 11.21 11.29 11.01 11.22 -0.36% 71,267 79,332,209
2024-01-10 11.21 11.45 11.21 11.26 -0.88% 43,630 49,287,716
2024-01-09 11.22 11.55 11.18 11.36 +1.25% 50,398 57,272,279
2024-01-08 11.35 11.41 11.2 11.22 -1.49% 57,043 64,438,101
2024-01-05 11.55 11.7 11.34 11.39 -2.23% 74,020 84,935,096
2024-01-04 11.24 11.7 11.24 11.65 +3.46% 157,599 180,421,674
2024-01-03 12.09 12.12 11 11.26 -7.33% 225,649 254,278,223
2024-01-02 11.96 12.25 11.9 12.15 +0.91% 75,725 91,596,068

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

хдзцВжхЯО 000031

近三个月

хИЫхЕГчзСцКА 000551

近期数据

хЕЙчФ╡шВбф╗╜ 600184

2024年一季度

чЩ╜щУ╢цЬЙшЙ▓ 601212

2023年全年

щЗНх║ЖчЩ╛ш┤з 600729

近半年

цЦ░чЫКцШМ 688383

近期数据

ф╕нш╛░шВбф╗╜ 300933

近期数据

цШЯц║РцЭРш┤и 300568

2023年全年

щФжщ╕бшВбф╗╜ 300798

2024年至今

цЩ╢ф╕░цШОц║Р 688368

2024年一季度

热门概念板块

生物医药

цЩ║щгЮчФЯчЙй (300122)

近期数据
大数据

ц╡╖щЗПцХ░цНо (603138)

近半年
AI人工智能
数字经济

щЗСхНбцЩ║шГ╜ (300349)

2023年全年
5G通信
储能电池

хоБх╛╖цЧ╢ф╗г (300750)

2024年一季度
云计算

чФихПЛч╜Сч╗Ь (600588)

2023年全年
光伏产业

щШ│хЕЙчФ╡ц║Р (300274)

2022-2023两年

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