чПНхоЭх▓Ы 603567

数据更新至:

添加到对比分析

11.24 +0.27%

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

11.24
+0.27% +0.03
11.22
开盘价
11.27
最高价
11.09
最低价
30,955
成交量
数据更新至: 2025-03-25

技术指标

11.18
MA5 (5日均线)
11.14
MA10 (10日均线)
11.04
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 11.22 11.27 11.09 11.24 +0.27% 30,955 34,653,775
2025-03-24 11.09 11.35 11.05 11.21 +0.27% 81,535 91,327,481
2025-03-21 11.55 11.56 11.14 11.18 +0.36% 115,594 130,797,647
2025-03-20 11.15 11.16 11.07 11.14 -0.09% 34,624 38,513,842
2025-03-19 11.19 11.22 11.1 11.15 -0.36% 52,789 58,876,364
2025-03-18 11.12 11.25 11.09 11.19 +0.72% 81,521 91,176,443
2025-03-17 11.15 11.19 11.1 11.11 -0.36% 41,998 46,776,302
2025-03-14 10.95 11.15 10.93 11.15 +1.64% 53,546 59,191,174
2025-03-13 11 11.03 10.88 10.97 -0.45% 32,665 35,744,156
2025-03-12 11.04 11.09 10.96 11.02 -0.36% 51,670 56,938,570
2025-03-11 10.98 11.2 10.88 11.06 +0.36% 62,221 68,870,549
2025-03-10 10.95 11.05 10.92 11.02 +1.01% 41,927 46,072,547
2025-03-07 10.88 10.98 10.86 10.91 -0.27% 26,978 29,469,522
2025-03-06 10.95 10.96 10.85 10.94 +0.55% 38,890 42,442,982
2025-03-05 10.98 10.98 10.8 10.88 -0.64% 30,759 33,359,643
2025-03-04 10.85 11.05 10.83 10.95 +0.74% 33,268 36,366,360
2025-03-03 10.84 10.98 10.82 10.87 +0.28% 30,967 33,800,209
2025-02-28 10.99 11.04 10.79 10.84 -1.54% 41,359 45,046,106
2025-02-27 10.91 11.05 10.88 11.01 +0.92% 50,710 55,563,128
2025-02-26 10.81 10.92 10.76 10.91 +1.21% 44,604 48,414,696
2025-02-25 10.85 10.87 10.74 10.78 -1.1% 32,591 35,194,976
2025-02-24 10.91 10.95 10.85 10.9 -0.27% 36,858 40,180,018
2025-02-21 10.88 10.96 10.77 10.93 +0.37% 42,595 46,292,774
2025-02-20 10.81 10.95 10.77 10.89 +0.74% 40,839 44,459,639
2025-02-19 10.76 10.86 10.72 10.81 +0.56% 38,965 42,055,112
2025-02-18 10.96 10.97 10.71 10.75 -1.92% 55,276 59,955,229
2025-02-17 11.19 11.21 10.93 10.96 -1.44% 72,953 80,398,142
2025-02-14 10.94 11.12 10.94 11.12 +1.46% 47,780 52,930,060
2025-02-13 11.04 11.07 10.93 10.96 -0.63% 39,858 43,830,808
2025-02-12 11.05 11.09 10.95 11.03 -0.09% 36,680 40,393,204
2025-02-11 11.21 11.22 10.98 11.04 -1.25% 44,655 49,282,251
2025-02-10 11.18 11.26 11.12 11.18 +0.36% 50,601 56,643,648
2025-02-07 11.14 11.28 11.07 11.14 +0.18% 51,709 57,837,066
2025-02-06 11 11.12 10.94 11.12 +1.09% 34,161 37,737,504
2025-02-05 11 11.08 10.92 11 +0.46% 31,179 34,339,250
2025-01-27 10.93 11.06 10.91 10.95 +0.37% 27,665 30,384,365
2025-01-24 10.78 10.95 10.78 10.91 +0.46% 35,321 38,439,824
2025-01-23 10.98 11.14 10.85 10.86 -0.55% 45,070 49,544,466
2025-01-22 11.2 11.35 10.88 10.92 -2.93% 56,718 62,702,023
2025-01-21 11.18 11.36 11 11.25 +0.81% 56,044 62,768,999
2025-01-20 11.09 11.35 11.09 11.16 +0.63% 50,221 56,383,657
2025-01-17 11.05 11.13 11.01 11.09 -0.09% 41,608 46,041,211
2025-01-16 10.96 11.19 10.93 11.1 +0.82% 53,673 59,375,551
2025-01-15 11.05 11.09 10.92 11.01 -0.36% 38,571 42,432,292
2025-01-14 10.72 11.08 10.66 11.05 +3.27% 56,431 61,500,427
2025-01-13 10.51 10.75 10.5 10.7 +0.38% 34,826 37,114,740
2025-01-10 10.98 11.03 10.65 10.66 -2.91% 47,689 51,629,785
2025-01-09 11.09 11.12 10.92 10.98 -0.99% 37,348 41,141,532
2025-01-08 11.25 11.33 10.9 11.09 -1.42% 59,103 65,652,323
2025-01-07 11.67 11.67 11.12 11.25 -3.6% 78,031 88,119,963
2025-01-06 11.45 11.69 11.41 11.67 +2.46% 73,094 84,615,061
2025-01-03 11.48 11.64 11.33 11.39 -0.7% 63,321 72,718,987
2025-01-02 11.63 11.81 11.36 11.47 -1.12% 87,077 100,948,049
2024-12-31 12.08 12.08 11.57 11.6 -3.97% 114,494 134,679,882
2024-12-30 12.09 12.14 11.93 12.08 -0.08% 71,731 86,234,637
2024-12-27 12.02 12.23 11.95 12.09 +0.25% 121,241 146,633,248
2024-12-26 11.96 12.08 11.8 12.06 +0.75% 80,839 96,495,740
2024-12-25 12.25 12.28 11.87 11.97 -1.07% 92,961 111,431,336
2024-12-24 11.86 12.16 11.81 12.1 +2.46% 104,465 125,331,997
2024-12-23 12.07 12.17 11.69 11.81 -1.83% 113,216 134,184,291
2024-12-20 12.24 12.35 11.98 12.03 -1.72% 115,478 139,788,406
2024-12-19 11.7 12.68 11.52 12.24 +3.99% 183,803 222,005,115
2024-12-18 11.69 11.88 11.69 11.77 +0.26% 40,270 47,503,160
2024-12-17 12.05 12.05 11.68 11.74 -1.76% 91,833 108,706,383
2024-12-16 11.96 12.13 11.88 11.95 -0.08% 82,904 99,715,086
2024-12-13 12.15 12.22 11.95 11.96 -1.81% 138,167 167,175,142
2024-12-12 12.01 12.23 11.92 12.18 +1.5% 102,030 123,646,354
2024-12-11 11.88 12.14 11.86 12 +0.76% 82,961 99,858,228
2024-12-10 12.1 12.15 11.87 11.91 +0.34% 106,728 128,080,014
2024-12-09 11.99 12.11 11.85 11.87 -1% 65,198 77,915,989
2024-12-06 11.87 12.09 11.81 11.99 +1.1% 75,647 90,615,801
2024-12-05 11.84 11.95 11.68 11.86 +0.08% 60,756 71,693,673
2024-12-04 12.2 12.2 11.79 11.85 -2.95% 70,304 84,201,713
2024-12-03 12.12 12.33 12.04 12.21 +0.58% 80,197 97,568,085
2024-12-02 12.12 12.21 12 12.14 +0.17% 83,331 100,940,606
2024-11-29 11.89 12.26 11.85 12.12 +1.85% 84,224 101,919,818
2024-11-28 11.95 12.18 11.84 11.9 -0.25% 86,351 104,031,864
2024-11-27 11.55 11.99 11.37 11.93 +2.67% 70,841 82,755,425
2024-11-26 11.57 11.84 11.52 11.62 +0.26% 53,168 62,034,956
2024-11-25 11.37 11.62 11.34 11.59 +2.02% 49,538 56,907,341
2024-11-22 11.92 11.94 11.36 11.36 -4.7% 71,322 82,827,174
2024-11-21 11.99 12.05 11.81 11.92 -0.91% 55,923 66,514,490
2024-11-20 11.92 12.07 11.68 12.03 +1.35% 64,789 77,544,392
2024-11-19 11.67 11.87 11.65 11.87 +1.63% 36,736 43,177,745
2024-11-18 11.73 11.97 11.6 11.68 -0.6% 59,830 70,677,561
2024-11-15 11.81 12.04 11.71 11.75 -1.01% 53,862 64,065,905
2024-11-14 12.07 12.15 11.82 11.87 -2.22% 75,249 90,246,952
2024-11-13 12.06 12.23 11.87 12.14 0% 95,459 115,084,197
2024-11-12 12.18 12.4 12.03 12.14 0% 124,716 152,744,664
2024-11-11 12.09 12.18 11.88 12.14 +0.17% 114,536 138,066,022
2024-11-08 12.19 12.36 11.97 12.12 -0.08% 156,890 190,649,303
2024-11-07 11.67 12.14 11.64 12.13 +3.5% 96,440 115,185,350
2024-11-06 11.8 11.92 11.65 11.72 -0.51% 82,739 97,331,495
2024-11-05 11.64 11.84 11.54 11.78 +1.38% 73,781 86,385,790
2024-11-04 11.48 11.66 11.45 11.62 +1.93% 73,291 84,595,728
2024-11-01 11.4 11.53 11.18 11.4 +0.35% 80,442 91,433,854
2024-10-31 11.34 11.42 11.17 11.36 +0.09% 69,238 78,241,144
2024-10-30 11.35 11.54 11.2 11.35 -1.82% 82,180 93,134,085
2024-10-29 12.15 12.25 11.5 11.56 -4.86% 96,918 113,886,261
2024-10-28 12.05 12.16 11.98 12.15 +1.42% 59,298 71,669,817
2024-10-25 11.8 12 11.8 11.98 +1.27% 38,164 45,489,516
2024-10-24 11.8 11.98 11.77 11.83 -0.34% 37,693 44,725,818
2024-10-23 11.9 11.97 11.79 11.87 -0.25% 52,157 61,889,829
2024-10-22 11.69 11.97 11.6 11.9 +1.54% 59,632 70,347,790
2024-10-21 11.52 11.97 11.31 11.72 +1.74% 85,992 100,181,436
2024-10-18 11.18 11.74 11.12 11.52 +3.04% 66,302 75,529,978
2024-10-17 11.49 11.55 11.16 11.18 -2.1% 43,057 48,847,348
2024-10-16 11.35 11.6 11.31 11.42 +0.35% 35,045 40,059,261
2024-10-15 11.68 11.75 11.38 11.38 -2.57% 47,671 55,202,740
2024-10-14 11.46 11.75 11.28 11.68 +2.19% 54,880 63,201,593
2024-10-11 11.9 12 11.34 11.43 -3.54% 58,325 67,561,347
2024-10-10 11.92 12.39 11.81 11.85 +0.08% 85,131 102,718,477
2024-10-09 12.87 12.87 11.84 11.84 -9.62% 143,363 175,971,909
2024-10-08 13.63 13.63 12.5 13.1 +5.73% 125,952 164,623,614
2024-09-30 11.68 12.39 11.68 12.39 +10.04% 115,828 140,264,791
2024-09-27 10.96 11.33 10.9 11.26 +4.07% 40,904 45,498,298
2024-09-26 10.35 10.85 10.34 10.82 +3.84% 50,960 53,901,771
2024-09-25 10.31 10.66 10.29 10.42 +1.76% 51,107 53,545,196
2024-09-24 9.97 10.26 9.9 10.24 +3.33% 50,047 50,481,373
2024-09-23 10.03 10.12 9.9 9.91 -1.1% 23,538 23,493,373
2024-09-20 10.12 10.22 9.97 10.02 -1.47% 24,058 24,141,429
2024-09-19 9.99 10.25 9.93 10.17 +2.42% 29,729 30,031,635
2024-09-18 10.06 10.08 9.81 9.93 -1.19% 21,183 21,002,663
2024-09-13 10.23 10.23 10.04 10.05 -0.79% 16,766 16,930,161
2024-09-12 10.3 10.41 10.13 10.13 -1.65% 25,920 26,519,742
2024-09-11 10.28 10.32 10.2 10.3 +0.1% 21,059 21,631,840
2024-09-10 10.46 10.49 10.13 10.29 -1.53% 25,561 26,221,910
2024-09-09 10.51 10.57 10.41 10.45 -0.57% 23,308 24,420,526
2024-09-06 10.76 10.81 10.46 10.51 -2.59% 26,364 27,899,682
2024-09-05 10.84 10.88 10.71 10.79 +0.65% 30,484 32,837,513
2024-09-04 10.9 11.01 10.7 10.72 -1.83% 31,485 34,076,152
2024-09-03 11.03 11.11 10.82 10.92 +0.55% 23,089 25,368,453
2024-09-02 11.08 11.18 10.86 10.86 -2.16% 29,953 32,920,628
2024-08-30 11.12 11.29 11 11.1 +0.36% 31,023 34,637,206
2024-08-29 10.84 11.09 10.8 11.06 +1.37% 24,659 27,105,842
2024-08-28 10.85 11.05 10.81 10.91 -0.09% 26,990 29,465,804
2024-08-27 11 11.13 10.87 10.92 +1.3% 39,622 43,492,900
2024-08-26 10.73 10.84 10.64 10.78 +0.37% 17,307 18,588,115
2024-08-23 10.94 10.94 10.63 10.74 -0.37% 17,236 18,551,555
2024-08-22 10.84 10.93 10.73 10.78 -0.46% 15,319 16,557,214
2024-08-21 10.94 10.97 10.8 10.83 -0.55% 13,916 15,122,563
2024-08-20 11.07 11.15 10.79 10.89 -1.63% 24,722 27,042,281
2024-08-19 11.18 11.24 11.05 11.07 -0.09% 17,296 19,224,002
2024-08-16 11.06 11.23 11.01 11.08 -0.45% 22,423 24,872,867
2024-08-15 11.24 11.28 11.04 11.13 +0.18% 24,355 27,172,837
2024-08-14 11.25 11.31 11 11.11 -1.86% 26,155 29,056,276
2024-08-13 11.35 11.35 11.18 11.32 +0.18% 19,001 21,373,574
2024-08-12 11.03 11.42 11.03 11.3 +1.62% 34,268 38,724,123
2024-08-09 11.47 11.47 11.11 11.12 -1.59% 29,335 32,946,049
2024-08-08 11.18 11.44 11.12 11.3 +0.89% 34,004 38,490,738
2024-08-07 11.28 11.29 11.08 11.2 -0.36% 19,794 22,147,356
2024-08-06 10.94 11.24 10.94 11.24 +2.65% 28,627 31,829,543
2024-08-05 11.12 11.31 10.93 10.95 -1.35% 30,840 34,259,671
2024-08-02 11.02 11.3 10.94 11.1 +1.19% 32,305 36,054,623
2024-08-01 11.03 11.18 10.9 10.97 -0.27% 24,942 27,525,501
2024-07-31 10.42 11 10.37 11 +5.57% 45,324 48,765,662
2024-07-30 10.42 10.48 10.3 10.42 +0.19% 20,579 21,373,399
2024-07-29 10.61 10.63 10.39 10.4 -1.98% 24,238 25,357,782
2024-07-26 10.58 10.68 10.48 10.61 +1.24% 23,023 24,347,393
2024-07-25 10.5 10.59 10.33 10.48 +0.58% 17,110 17,907,453
2024-07-24 10.61 10.64 10.38 10.42 -1.7% 29,297 30,727,177
2024-07-23 10.97 10.97 10.6 10.6 -3.2% 26,070 27,974,701
2024-07-22 10.9 11.02 10.72 10.95 +0.83% 28,418 30,917,638
2024-07-19 10.83 10.99 10.76 10.86 +0.18% 23,876 25,988,560
2024-07-18 10.73 10.92 10.58 10.84 +0.56% 27,203 29,333,560
2024-07-17 10.73 10.84 10.56 10.78 +1.22% 24,315 26,088,130
2024-07-16 10.7 10.94 10.58 10.65 -0.93% 32,063 34,347,322
2024-07-15 10.99 10.99 10.65 10.75 -1.1% 27,325 29,336,184
2024-07-12 10.9 11.13 10.82 10.87 -1.45% 23,949 26,137,577
2024-07-11 10.8 11.04 10.76 11.03 +3.37% 31,773 34,790,516
2024-07-10 10.79 10.87 10.65 10.67 -1.11% 24,417 26,205,297
2024-07-09 10.62 10.83 10.48 10.79 +0.94% 44,153 47,153,822
2024-07-08 11.17 11.17 10.63 10.69 -3.17% 44,584 48,172,906
2024-07-05 10.68 11.04 10.64 11.04 +3.18% 32,022 34,809,524
2024-07-04 10.89 10.89 10.63 10.7 -1.56% 27,644 29,660,523
2024-07-03 10.88 10.98 10.83 10.87 -0.09% 22,208 24,212,624
2024-07-02 10.98 11.09 10.82 10.88 -1.18% 25,798 28,168,794
2024-07-01 10.53 11.06 10.52 11.01 +4.56% 53,292 57,455,980
2024-06-28 10.64 10.79 10.49 10.53 -0.38% 42,054 44,802,665
2024-06-27 10.99 11 10.56 10.57 -3.82% 46,976 50,138,899
2024-06-26 10.77 11.01 10.67 10.99 +2.04% 39,485 42,691,763
2024-06-25 11.07 11.09 10.75 10.77 -2% 36,583 39,836,129
2024-06-24 11.33 11.33 10.95 10.99 -3.09% 37,649 41,670,991
2024-06-21 11.36 11.52 11.28 11.34 0% 26,959 30,665,247
2024-06-20 11.68 11.84 11.25 11.34 -2.91% 38,749 44,502,310
2024-06-19 11.96 12.01 11.66 11.68 -2.5% 28,894 34,054,455
2024-06-18 11.88 12.08 11.88 11.98 +0.5% 23,654 28,350,187
2024-06-17 11.8 12 11.76 11.92 +0.59% 25,795 30,723,653
2024-06-14 12.13 12.13 11.82 11.85 -1.9% 44,872 53,420,381
2024-06-13 12.12 12.3 11.96 12.08 -1.31% 25,770 31,141,953
2024-06-12 12.36 12.4 12.18 12.24 -0.41% 27,355 33,627,475
2024-06-11 11.97 12.32 11.97 12.29 +1.4% 28,250 34,362,195
2024-06-07 12.2 12.27 11.97 12.12 +0.25% 38,253 46,351,843
2024-06-06 12.44 12.45 11.92 12.09 -2.18% 52,077 63,074,192
2024-06-05 12.55 12.66 12.34 12.36 -1.67% 28,175 35,278,072
2024-06-04 12.43 12.59 12.24 12.57 +2.03% 30,897 38,509,739
2024-06-03 12.48 12.58 12.26 12.32 -0.16% 35,376 43,850,208
2024-05-31 12.48 12.53 12.31 12.34 -0.64% 25,772 31,928,990
2024-05-30 12.24 12.58 12.24 12.42 +0.24% 25,202 31,287,908
2024-05-29 12.47 12.56 12.33 12.39 -0.64% 22,405 27,828,610
2024-05-28 12.6 12.68 12.43 12.47 -1.81% 24,760 31,013,867
2024-05-27 12.59 12.74 12.41 12.7 +0.79% 39,363 49,563,755
2024-05-24 12.57 12.73 12.5 12.6 +0.56% 27,694 35,030,951
2024-05-23 12.76 12.77 12.46 12.53 -1.73% 44,689 56,264,684
2024-05-22 13.15 13.17 12.67 12.75 -3.12% 65,808 84,391,321
2024-05-21 12.96 13.3 12.87 13.16 +1.23% 58,895 77,494,429
2024-05-20 12.78 13.03 12.69 13 +1.72% 56,790 73,145,197
2024-05-17 12.88 12.99 12.61 12.78 -0.78% 50,192 64,161,148
2024-05-16 12.92 13.09 12.78 12.88 -0.54% 73,209 94,720,932
2024-05-15 12.75 13.06 12.66 12.95 +2.29% 106,216 137,333,294
2024-05-14 12.2 12.88 12.18 12.66 +4.11% 86,730 109,212,748
2024-05-13 12.27 12.35 12.12 12.16 -1.38% 54,232 66,329,049
2024-05-10 12.6 12.68 12.29 12.33 -2.53% 59,964 74,498,928
2024-05-09 12.45 12.75 12.34 12.65 +1.77% 57,810 72,863,427
2024-05-08 12.38 12.56 12.2 12.43 +0.32% 87,087 108,099,056
2024-05-07 12.5 12.5 12.19 12.39 +0.49% 73,100 90,125,763
2024-05-06 12.17 12.56 12.14 12.33 +1.82% 106,376 131,474,923
2024-04-30 11.95 12.15 11.76 12.11 +0.92% 106,460 127,184,299
2024-04-29 11.38 12.06 11.33 12 +5.36% 103,789 122,200,973
2024-04-26 11.15 11.42 11.05 11.39 +2.34% 72,408 81,718,025
2024-04-25 10.9 11.25 10.85 11.13 +1.92% 66,552 74,037,716
2024-04-24 11.23 11.23 10.83 10.92 -2.85% 74,856 82,190,094
2024-04-23 10.92 11.28 10.87 11.24 +2.65% 59,728 66,302,077
2024-04-22 10.69 11.01 10.61 10.95 +2.43% 53,584 58,291,399
2024-04-19 10.61 10.73 10.5 10.69 +0.19% 33,355 35,436,140
2024-04-18 10.79 10.92 10.66 10.67 -1.39% 42,283 45,545,802
2024-04-17 10.61 10.9 10.59 10.82 +3.44% 43,133 46,403,770
2024-04-16 10.87 10.95 10.45 10.46 -3.42% 52,812 56,185,633
2024-04-15 10.95 11.05 10.6 10.83 -1.46% 55,659 60,287,825
2024-04-12 11.16 11.22 10.94 10.99 -1.52% 39,673 44,014,172
2024-04-11 11.21 11.33 11.11 11.16 -0.53% 33,514 37,635,231
2024-04-10 11.33 11.51 11.15 11.22 -1.92% 45,131 51,149,067
2024-04-09 11.08 11.45 11.03 11.44 +2.6% 51,341 57,762,460
2024-04-08 11.29 11.44 11.15 11.15 -1.41% 48,016 54,131,703
2024-04-03 11.06 11.34 11.06 11.31 +1.62% 50,929 57,278,869
2024-04-02 11.03 11.17 10.9 11.13 +0.18% 46,080 50,833,518
2024-04-01 10.5 11.17 10.46 11.11 +5.81% 94,287 102,850,520
2024-03-29 10.43 10.52 10.26 10.5 +0.86% 57,395 59,558,061
2024-03-28 10.44 10.58 10.36 10.41 -0.57% 62,200 65,102,584
2024-03-27 10.68 10.75 10.46 10.47 -1.69% 43,986 46,759,370
2024-03-26 10.79 10.8 10.55 10.65 -0.93% 44,320 47,233,458
2024-03-25 11 11.1 10.75 10.75 -3.24% 53,351 58,307,406
2024-03-22 11.32 11.36 11.03 11.11 -2.2% 41,769 46,607,329
2024-03-21 11.45 11.48 11.31 11.36 -0.96% 47,083 53,605,027
2024-03-20 11.3 11.52 11.21 11.47 +1.33% 66,570 75,890,200
2024-03-19 11.18 11.42 11.14 11.32 +0.89% 65,746 74,392,390
2024-03-18 11.07 11.22 11 11.22 +1.45% 59,241 65,915,624
2024-03-15 10.88 11.06 10.86 11.06 +0.73% 44,523 48,806,924
2024-03-14 11.06 11.19 10.85 10.98 +0.37% 50,399 55,537,274
2024-03-13 11.01 11.03 10.82 10.94 -0.82% 42,089 46,035,971
2024-03-12 10.9 11.27 10.86 11.03 +2.6% 88,700 98,019,486
2024-03-11 10.52 10.77 10.51 10.75 +2.28% 49,989 53,278,393
2024-03-08 10.55 10.64 10.42 10.51 -0.38% 47,772 50,257,538
2024-03-07 10.8 10.86 10.54 10.55 -2.31% 45,900 49,139,168
2024-03-06 10.87 10.92 10.64 10.8 -0.64% 43,327 46,766,770
2024-03-05 10.99 11.02 10.83 10.87 -1.63% 45,491 49,686,440
2024-03-04 10.9 11.1 10.84 11.05 +0.91% 52,325 57,435,706
2024-03-01 11.01 11.04 10.9 10.95 -0.27% 53,958 59,064,373
2024-02-29 10.7 11 10.59 10.98 +2.62% 63,463 69,032,590
2024-02-28 11.18 11.43 10.7 10.7 -4.04% 120,222 133,497,467
2024-02-27 11.03 11.15 10.95 11.15 +0.9% 71,562 79,096,380
2024-02-26 11.06 11.2 10.91 11.05 -0.54% 58,376 64,594,409
2024-02-23 11.08 11.2 10.97 11.11 -0.36% 53,574 59,322,769
2024-02-22 10.87 11.16 10.87 11.15 +1.64% 35,601 39,267,496
2024-02-21 10.95 11.29 10.78 10.97 0% 54,308 60,023,160
2024-02-20 10.86 11.09 10.71 10.97 +0.73% 43,248 47,360,722
2024-02-19 11.13 11.19 10.78 10.89 -0.82% 55,759 60,936,513
2024-02-08 10.85 11.27 10.76 10.98 +1.67% 78,835 87,275,425
2024-02-07 10.24 10.83 10.15 10.8 +6.19% 84,762 89,826,074
2024-02-06 9.46 10.21 9.15 10.17 +6.94% 74,909 72,669,702
2024-02-05 9.57 9.86 8.89 9.51 -2.86% 79,777 74,529,999
2024-02-02 10.43 10.48 9.3 9.79 -4.95% 65,469 64,644,037
2024-02-01 10.25 10.53 10.11 10.3 -0.29% 38,342 39,518,779
2024-01-31 10.8 10.85 10.33 10.33 -3.91% 43,390 45,732,095
2024-01-30 11.07 11.08 10.72 10.75 -1.92% 29,671 32,272,918
2024-01-29 11.13 11.21 10.95 10.96 -1.62% 27,000 29,783,449
2024-01-26 11.13 11.33 11.05 11.14 0% 31,618 35,335,255
2024-01-25 10.64 11.15 10.6 11.14 +4.6% 40,706 44,445,163
2024-01-24 10.56 10.75 10.23 10.65 +1.24% 41,139 43,220,575
2024-01-23 10.56 10.63 10.35 10.52 -0.57% 54,038 56,859,485
2024-01-22 11.25 11.26 10.47 10.58 -6.04% 43,717 47,442,262
2024-01-19 11.39 11.45 11.25 11.26 -1.31% 20,537 23,329,798
2024-01-18 11.51 11.51 11.09 11.41 -1.3% 37,914 42,719,485
2024-01-17 11.76 11.81 11.56 11.56 -2.03% 25,000 29,234,107
2024-01-16 11.8 11.84 11.61 11.8 -0.25% 28,324 33,230,091
2024-01-15 11.71 11.9 11.65 11.83 +0.51% 27,968 32,937,944
2024-01-12 11.84 12.02 11.77 11.77 -0.68% 37,642 44,761,883
2024-01-11 11.7 11.89 11.7 11.85 +0.85% 29,069 34,299,066
2024-01-10 11.81 11.94 11.66 11.75 -1.01% 30,260 35,604,740
2024-01-09 11.89 11.98 11.76 11.87 0% 33,240 39,443,870
2024-01-08 12.14 12.21 11.85 11.87 -2.63% 39,232 47,105,148
2024-01-05 12.35 12.5 12.12 12.19 -1.69% 45,681 56,266,064
2024-01-04 12.37 12.45 12.25 12.4 -0.08% 48,460 59,834,505
2024-01-03 12.2 12.48 12.18 12.41 +1.22% 93,540 115,539,045
2024-01-02 12.15 12.43 12.13 12.26 +0.82% 86,002 105,506,782

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

хЯОхПСчОпхвГ 000885

近半年

чСЮф╕░щУ╢шбМ 601528

近期数据

хдйф╕ЛчзА 600556

2023年全年

цЧехЗ║ф╕ЬцЦ╣ 603366

2024年一季度

хНОхИЫф║Сф┐б 600155

2024年至今

ф╕нч▓оч│Цф╕Ъ 600737

2024年至今

шО▓шК▒цОзшВб 600186

2022-2023两年

х░ПхХЖхУБхЯО 600415

近三个月

ф╕Зц│░чФЯчЙй 603392

2024年至今

щЧ╜ф╕ЬчФ╡хКЫ 000993

近三个月

热门概念板块

智能制造

чФихПЛч╜Сч╗Ь (600588)

近期数据
新能源汽车
5G通信
AI人工智能
军工

шИкхПСхКихКЫ (600893)

2023年全年
生物医药

хдНцШЯхМ╗шНп (600196)

近三个月
数字经济

цБТчФЯчФ╡хнР (600570)

近半年
元宇宙

ф╕ЬцЦ╣цШОчПа (600637)

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