хЫЫцЦ╣цЦ░цЭР 605122

数据更新至:

添加到对比分析

10.96 -0.36%

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

10.96
-0.36% -0.04
10.94
开盘价
11.13
最高价
10.75
最低价
10,352
成交量
数据更新至: 2025-03-25

技术指标

11.30
MA5 (5日均线)
11.48
MA10 (10日均线)
11.66
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 10.94 11.13 10.75 10.96 -0.36% 10,352 11,264,752
2025-03-24 11.46 11.59 10.84 11 -4.01% 25,541 28,454,994
2025-03-21 11.6 11.63 11.31 11.46 -0.78% 18,875 21,658,624
2025-03-20 11.59 11.67 11.42 11.55 0% 25,284 29,242,051
2025-03-19 11.89 11.89 11.51 11.55 -2.86% 22,901 26,658,080
2025-03-18 11.82 11.97 11.7 11.89 +0.76% 27,555 32,639,510
2025-03-17 11.7 11.97 11.6 11.8 +1.37% 31,990 37,648,527
2025-03-14 11.47 11.67 11.38 11.64 +1.39% 21,004 24,254,235
2025-03-13 11.5 11.54 11.28 11.48 -0.17% 14,241 16,230,644
2025-03-12 11.56 11.62 11.43 11.5 -0.35% 15,457 17,782,166
2025-03-11 11.38 11.56 11.24 11.54 +0.87% 21,908 24,936,036
2025-03-10 11.57 11.61 11.26 11.44 -0.61% 30,519 34,928,298
2025-03-07 11.73 11.74 11.47 11.51 -1.88% 28,420 32,901,265
2025-03-06 11.79 11.85 11.62 11.73 0% 31,249 36,613,727
2025-03-05 11.92 11.92 11.59 11.73 -1.1% 28,720 33,735,293
2025-03-04 11.8 12.06 11.77 11.86 -1.17% 22,717 26,986,132
2025-03-03 12.09 12.21 11.77 12 -0.08% 27,297 32,728,197
2025-02-28 12.13 12.28 11.99 12.01 -1.48% 18,807 22,739,357
2025-02-27 12.3 12.43 12.11 12.19 -1.06% 22,831 27,904,953
2025-02-26 12.38 12.49 12.2 12.32 +0.08% 21,837 26,842,690
2025-02-25 12.32 12.39 12 12.31 -0.4% 30,888 37,809,514
2025-02-24 12.47 12.59 12.32 12.36 -1.36% 35,212 43,698,327
2025-02-21 12.94 12.96 12.3 12.53 -3.76% 52,770 66,260,848
2025-02-20 13.13 13.28 12.6 13.02 -0.08% 66,416 86,061,003
2025-02-19 12.6 13.03 12.41 13.03 +4.41% 58,404 74,145,268
2025-02-18 12.12 12.49 12.04 12.48 +3.06% 45,759 56,599,973
2025-02-17 11.83 12.12 11.75 12.11 +2.37% 27,585 33,176,842
2025-02-14 11.55 11.83 11.41 11.83 +2.42% 20,243 23,756,043
2025-02-13 11.64 11.68 11.47 11.55 -0.77% 21,465 24,799,500
2025-02-12 11.41 11.64 11.31 11.64 +1.75% 24,410 28,143,073
2025-02-11 11.22 11.45 11.08 11.44 +1.6% 24,581 27,710,630
2025-02-10 11.05 11.26 11.05 11.26 +1.9% 19,368 21,590,030
2025-02-07 10.89 11.05 10.81 11.05 +1.47% 19,029 20,921,875
2025-02-06 10.65 10.89 10.6 10.89 +1.87% 15,579 16,831,269
2025-02-05 10.51 10.69 10.42 10.69 +1.71% 12,810 13,563,338
2025-01-27 10.64 10.71 10.45 10.51 -0.66% 9,800 10,412,759
2025-01-24 10.38 10.62 10.38 10.58 +1.05% 10,416 10,958,479
2025-01-23 10.54 10.7 10.44 10.47 -0.76% 18,013 18,997,662
2025-01-22 10.16 10.67 10.03 10.55 +3.13% 27,895 29,077,245
2025-01-21 10.22 10.35 9.94 10.23 0% 22,501 22,876,831
2025-01-20 9.98 10.31 9.81 10.23 +2.51% 20,812 21,076,253
2025-01-17 9.79 10.25 9.79 9.98 -2.82% 17,526 17,392,755
2025-01-16 10.26 10.43 10.17 10.27 +0.39% 11,268 11,590,998
2025-01-15 10.27 10.34 10.15 10.23 -0.1% 8,788 9,003,066
2025-01-14 9.99 10.24 9.92 10.24 +3.54% 11,609 11,758,102
2025-01-13 9.68 9.91 9.49 9.89 +1.23% 9,464 9,218,284
2025-01-10 10.09 10.13 9.76 9.77 -3.08% 10,087 10,029,889
2025-01-09 10.13 10.21 10.02 10.08 -0.59% 6,931 7,007,861
2025-01-08 10.09 10.3 9.85 10.14 +0.5% 13,827 13,957,502
2025-01-07 9.94 10.09 9.84 10.09 +2.23% 12,681 12,641,901
2025-01-06 9.87 9.96 9.44 9.87 +0.1% 10,191 9,984,093
2025-01-03 10.35 10.49 9.85 9.86 -5.01% 21,496 21,667,861
2025-01-02 10.62 10.76 10.3 10.38 -2.35% 10,618 11,225,602
2024-12-31 10.79 10.95 10.6 10.63 -2.12% 12,877 13,885,949
2024-12-30 10.81 10.97 10.6 10.86 +0.18% 18,210 19,574,955
2024-12-27 10.74 10.94 10.63 10.84 +1.21% 9,734 10,562,254
2024-12-26 10.49 10.78 10.45 10.71 +1.81% 11,618 12,411,454
2024-12-25 10.76 10.82 10.3 10.52 -3.04% 16,801 17,667,480
2024-12-24 11.09 11.09 10.7 10.85 +1.31% 12,927 14,006,913
2024-12-23 11.25 11.26 10.7 10.71 -4.88% 24,637 26,842,653
2024-12-20 11.11 11.39 11.09 11.26 +1.26% 14,731 16,553,631
2024-12-19 11.17 11.33 11.03 11.12 -1.59% 18,514 20,589,733
2024-12-18 11.38 11.48 11.2 11.3 -0.44% 18,880 21,425,024
2024-12-17 12 12.05 11.3 11.35 -5.65% 32,964 38,079,548
2024-12-16 12.15 12.36 11.93 12.03 -1.88% 29,323 35,521,784
2024-12-13 12.16 12.55 12.06 12.26 +0.25% 49,935 61,535,190
2024-12-12 11.96 12.27 11.96 12.23 +2.17% 30,397 36,910,532
2024-12-11 11.84 12.05 11.81 11.97 +0.84% 20,902 25,042,484
2024-12-10 12.11 12.22 11.85 11.87 0% 31,607 37,939,399
2024-12-09 11.83 11.95 11.73 11.87 +0.68% 25,872 30,614,042
2024-12-06 11.66 11.83 11.61 11.79 +1.64% 28,787 33,775,137
2024-12-05 11.45 11.66 11.41 11.6 +0.87% 18,290 21,171,893
2024-12-04 11.8 11.8 11.43 11.5 -2.62% 27,732 32,207,918
2024-12-03 11.83 11.86 11.59 11.81 +0.08% 41,548 48,841,126
2024-12-02 11.68 11.84 11.62 11.8 +1.03% 39,000 45,860,482
2024-11-29 11.7 11.83 11.41 11.68 -1.52% 47,818 55,708,562
2024-11-28 11.9 12.38 11.68 11.86 -1.25% 57,605 68,744,470
2024-11-27 11.68 12.03 11.48 12.01 -5.8% 83,830 98,261,865
2024-11-26 11.74 12.91 11.58 12.75 +8.6% 96,816 122,563,199
2024-11-25 11.34 11.75 11.34 11.74 +3.53% 16,617 19,244,484
2024-11-22 11.83 11.98 11.32 11.34 -4.06% 18,399 21,463,132
2024-11-21 11.93 12.07 11.72 11.82 -0.59% 10,918 12,975,596
2024-11-20 11.81 11.91 11.68 11.89 +1.28% 12,608 14,891,400
2024-11-19 11.59 11.77 11.44 11.74 +1.03% 15,379 17,846,043
2024-11-18 11.79 12.12 11.49 11.62 -0.85% 22,085 25,937,687
2024-11-15 11.95 12.2 11.69 11.72 -2.17% 20,133 24,045,352
2024-11-14 12.58 12.72 11.96 11.98 -5% 28,916 35,396,093
2024-11-13 12.67 13 12.56 12.61 -0.63% 31,465 40,018,738
2024-11-12 12.57 12.95 12.51 12.69 +0.95% 55,478 70,559,869
2024-11-11 12.7 12.7 12.2 12.57 +0.48% 47,655 59,328,638
2024-11-08 11.99 12.51 11.85 12.51 +4.6% 58,456 71,305,800
2024-11-07 11.66 11.97 11.66 11.96 +1.61% 27,632 32,800,636
2024-11-06 11.86 12.11 11.66 11.77 -0.93% 29,795 35,252,935
2024-11-05 11.35 12.06 11.33 11.88 +4.03% 43,796 51,308,644
2024-11-04 11.39 11.47 11.18 11.42 -0.26% 21,452 24,205,615
2024-11-01 11.68 11.77 11.37 11.45 -2.22% 22,227 25,620,045
2024-10-31 11.6 11.77 11.55 11.71 +0.69% 26,003 30,405,732
2024-10-30 11.44 11.63 11.41 11.63 +1.13% 21,420 24,703,497
2024-10-29 11.86 11.9 11.5 11.5 -3.04% 31,149 36,334,242
2024-10-28 11.54 11.87 11.54 11.86 +2.86% 39,972 46,894,206
2024-10-25 11.45 11.58 11.44 11.53 +0.44% 28,639 32,993,246
2024-10-24 11.87 11.89 11.43 11.48 -2.96% 42,535 49,203,341
2024-10-23 11.81 11.99 11.81 11.83 -1% 38,928 46,202,537
2024-10-22 12.06 12.07 11.78 11.95 -0.58% 53,002 63,125,014
2024-10-21 12.53 12.61 11.92 12.02 -5.8% 93,153 112,610,379
2024-10-18 12.5 13.05 12.1 12.76 -4.06% 122,858 153,846,912
2024-10-17 13 13.83 12.85 13.3 +5.81% 182,830 242,713,051
2024-10-16 11 12.57 10.98 12.57 +9.97% 93,649 114,680,118
2024-10-15 10.77 11.6 10.55 11.43 +4.86% 72,498 80,843,394
2024-10-14 10.3 11 10.25 10.9 +7.5% 39,264 41,924,860
2024-10-11 10.53 10.57 10.05 10.14 -3.61% 16,587 17,006,883
2024-10-10 10.27 10.72 10.27 10.52 +2.04% 22,874 24,067,157
2024-10-09 11.08 11.08 10.3 10.31 -8.36% 28,234 30,207,397
2024-10-08 11.54 11.58 10.74 11.25 +6.74% 43,388 48,439,290
2024-09-30 10.1 10.65 9.84 10.54 +8.44% 41,379 42,468,461
2024-09-27 9.56 9.77 9.5 9.72 +3.4% 15,649 15,041,708
2024-09-26 9.08 9.41 9.08 9.4 +2.96% 18,665 17,364,368
2024-09-25 9.03 9.28 9.03 9.13 +1.56% 15,935 14,636,647
2024-09-24 8.79 9.02 8.79 8.99 +2.39% 13,145 11,766,518
2024-09-23 8.85 8.92 8.71 8.78 -0.79% 8,431 7,439,097
2024-09-20 8.93 8.97 8.81 8.85 -0.9% 6,752 5,998,517
2024-09-19 8.7 8.94 8.68 8.93 +2.88% 9,419 8,346,831
2024-09-18 8.64 8.89 8.47 8.68 -1.25% 9,173 7,900,769
2024-09-13 8.88 8.94 8.78 8.79 -0.79% 9,266 8,211,110
2024-09-12 8.77 8.92 8.77 8.86 +1.14% 5,804 5,144,224
2024-09-11 8.84 8.91 8.72 8.76 -1.57% 7,632 6,719,753
2024-09-10 8.81 8.91 8.8 8.9 +1.02% 7,905 7,007,783
2024-09-09 8.72 8.92 8.7 8.81 0% 5,036 4,431,263
2024-09-06 8.88 8.93 8.8 8.81 -1.45% 9,289 8,215,650
2024-09-05 8.91 8.96 8.88 8.94 +0.79% 7,237 6,453,212
2024-09-04 9 9.04 8.83 8.87 -1.55% 10,493 9,370,844
2024-09-03 9.05 9.1 8.97 9.01 -0.44% 10,720 9,670,102
2024-09-02 9.35 9.35 9.03 9.05 -3% 18,675 17,128,188
2024-08-30 9.27 9.44 9.11 9.33 0% 27,218 25,249,872
2024-08-29 9.54 9.75 9.15 9.33 -3.22% 35,517 33,173,036
2024-08-28 9.69 10.11 9.26 9.64 +1.26% 38,741 37,522,577
2024-08-27 9.15 9.95 9.11 9.52 +2.92% 39,340 37,604,133
2024-08-26 8.89 9.27 8.89 9.25 +4.05% 20,575 18,740,500
2024-08-23 8.75 8.94 8.58 8.89 +1.25% 11,874 10,403,270
2024-08-22 8.99 9.08 8.75 8.78 -2.01% 13,019 11,541,251
2024-08-21 9.11 9.14 8.91 8.96 -2.5% 17,453 15,744,623
2024-08-20 9.66 9.66 9.13 9.19 -4.87% 25,516 23,857,967
2024-08-19 9.85 9.93 9.63 9.66 -2.72% 27,044 26,340,875
2024-08-16 9.86 10.3 9.71 9.93 -0.6% 45,094 45,195,504
2024-08-15 9.8 10.34 9.58 9.99 +1.94% 50,390 50,098,347
2024-08-14 9.55 10.52 9.54 9.8 +2.51% 53,249 53,743,888
2024-08-13 9.42 9.56 9.3 9.56 +1.38% 7,919 7,452,395
2024-08-12 9.47 9.48 9.31 9.43 -0.11% 7,048 6,621,141
2024-08-09 9.46 9.6 9.39 9.44 -0.32% 6,430 6,117,982
2024-08-08 9.48 9.53 9.28 9.47 -0.32% 5,374 5,079,406
2024-08-07 9.55 9.56 9.39 9.5 +0.21% 5,129 4,853,712
2024-08-06 9.42 9.51 9.3 9.48 +1.94% 5,976 5,628,714
2024-08-05 9.45 9.57 9.27 9.3 -1.8% 7,246 6,832,369
2024-08-02 9.52 9.64 9.45 9.47 -1.15% 6,703 6,405,791
2024-08-01 9.59 9.68 9.54 9.58 -0.1% 7,488 7,190,092
2024-07-31 9.4 9.62 9.38 9.59 +2.02% 9,498 9,070,176
2024-07-30 9.24 9.44 9.15 9.4 +1.73% 8,649 8,086,686
2024-07-29 9.19 9.28 9.1 9.24 +0.65% 6,508 5,995,770
2024-07-26 9.11 9.23 9.07 9.18 +1.32% 5,325 4,884,268
2024-07-25 8.99 9.17 8.85 9.06 +1.34% 7,585 6,845,759
2024-07-24 8.98 9.1 8.92 8.94 -1.32% 8,474 7,613,079
2024-07-23 9.22 9.33 9.02 9.06 -1.41% 6,064 5,583,277
2024-07-22 9.08 9.24 9.04 9.19 +0.55% 5,157 4,712,974
2024-07-19 9 9.18 8.91 9.14 +0.77% 4,742 4,310,886
2024-07-18 9.16 9.16 8.94 9.07 -1.73% 5,860 5,305,098
2024-07-17 9.26 9.36 9.05 9.23 -0.65% 5,560 5,132,255
2024-07-16 9.36 9.4 9.22 9.29 -0.64% 5,880 5,454,108
2024-07-15 9.51 9.58 9.27 9.35 -1.89% 9,355 8,750,159
2024-07-12 9.62 9.85 9.53 9.53 -1.35% 9,941 9,601,983
2024-07-11 9.35 9.68 9.35 9.66 +4.77% 9,428 8,975,778
2024-07-10 9.44 9.44 9.15 9.22 -2.12% 8,426 7,796,269
2024-07-09 9.27 9.45 9.05 9.42 +1.73% 10,072 9,323,861
2024-07-08 9.49 9.67 9.24 9.26 -3.24% 7,661 7,156,000
2024-07-05 9.4 9.59 9.28 9.57 +1.27% 7,086 6,727,550
2024-07-04 10.04 10.04 9.41 9.45 -5.22% 11,005 10,572,663
2024-07-03 10.03 10.06 9.9 9.97 -0.4% 7,475 7,461,401
2024-07-02 9.83 10.07 9.75 10.01 +1.73% 12,301 12,273,920
2024-07-01 9.71 9.92 9.62 9.84 +1.23% 7,925 7,730,820
2024-06-28 9.63 9.83 9.58 9.72 +0.73% 11,772 11,464,044
2024-06-27 9.81 10.02 9.62 9.65 -1.73% 11,903 11,654,201
2024-06-26 9.45 9.84 9.26 9.82 +3.48% 12,222 11,747,419
2024-06-25 9.37 9.66 9.33 9.49 +1.17% 7,494 7,129,420
2024-06-24 9.77 9.77 9.3 9.38 -4.09% 14,323 13,560,319
2024-06-21 9.68 10.16 9.6 9.78 +1.14% 19,823 19,498,724
2024-06-20 9.96 10 9.65 9.67 -3.01% 9,720 9,494,519
2024-06-19 9.95 10.08 9.9 9.97 +0.5% 6,607 6,605,062
2024-06-18 9.85 10.04 9.85 9.92 +0.3% 12,108 12,048,839
2024-06-17 10.05 10.16 9.84 9.89 -2.27% 10,511 10,489,180
2024-06-14 10.02 10.14 9.94 10.12 +0.5% 6,771 6,819,851
2024-06-13 10.14 10.3 9.99 10.07 -0.69% 9,443 9,549,772
2024-06-12 9.94 10.17 9.87 10.14 +2.74% 13,280 13,340,906
2024-06-11 10.05 10.06 9.66 9.87 -1.89% 15,464 15,149,168
2024-06-07 9.71 10.11 9.57 10.06 +5.45% 18,152 18,017,637
2024-06-06 10.28 10.28 9.36 9.54 -6.56% 20,805 20,184,567
2024-06-05 10.67 10.67 10.18 10.21 -3.59% 12,477 12,865,723
2024-06-04 10.98 10.98 10.48 10.59 -3.99% 16,244 17,259,978
2024-06-03 11.07 11.54 10.9 11.03 -1.34% 16,622 18,602,916
2024-05-31 11.26 11.44 11.15 11.18 -1.32% 12,273 13,851,986
2024-05-30 11.47 11.62 11.32 11.33 -2.16% 9,883 11,301,373
2024-05-29 11.61 11.91 11.45 11.58 +0.7% 12,772 14,922,024
2024-05-28 11.73 11.73 11.5 11.5 -1.96% 9,960 11,527,719
2024-05-27 11.66 11.76 11.43 11.73 +1.73% 13,964 16,208,799
2024-05-24 11.71 11.76 11.53 11.53 -1.28% 9,589 11,155,792
2024-05-23 11.9 11.9 11.64 11.68 -1.85% 14,566 17,084,124
2024-05-22 12 12.14 11.87 11.9 -1.41% 17,973 21,524,344
2024-05-21 11.9 12.29 11.9 12.07 +0.5% 19,780 23,921,822
2024-05-20 11.99 12.2 11.75 12.01 +0.25% 30,662 36,714,981
2024-05-17 12.03 12.06 11.62 11.98 -0.66% 33,840 39,954,268
2024-05-16 11.39 12.06 11.37 12.06 +5.79% 30,020 35,521,746
2024-05-15 11.39 11.5 11.25 11.4 +0.26% 9,206 10,503,722
2024-05-14 11.32 11.43 11.19 11.37 +1.61% 12,160 13,806,220
2024-05-13 11.36 11.37 11.03 11.19 -1.58% 13,333 14,959,669
2024-05-10 11.63 11.65 11.32 11.37 -2.32% 12,435 14,195,809
2024-05-09 11.18 11.66 11.18 11.64 +4.21% 19,936 22,979,827
2024-05-08 11.41 11.41 11.15 11.17 -2.19% 10,500 11,828,622
2024-05-07 11.27 11.42 11.19 11.42 +1.33% 14,802 16,733,652
2024-05-06 11.01 11.34 11.01 11.27 +3.02% 14,091 15,754,116
2024-04-30 10.94 10.99 10.76 10.94 -0.09% 21,259 23,127,396
2024-04-29 10.56 10.97 10.48 10.95 +4.68% 23,240 24,963,016
2024-04-26 10.46 10.55 10.32 10.46 +0.1% 14,536 15,181,165
2024-04-25 10.3 10.57 10.25 10.45 +0.77% 12,979 13,594,103
2024-04-24 10.32 10.6 10.24 10.37 +2.37% 17,946 18,632,392
2024-04-23 9.81 10.2 9.81 10.13 +3.16% 16,054 16,161,478
2024-04-22 9.91 10.04 9.65 9.82 -0.91% 13,983 13,780,976
2024-04-19 10.06 10.22 9.9 9.91 -1.78% 16,142 16,160,494
2024-04-18 10.27 10.41 9.93 10.09 -1.37% 23,257 23,643,196
2024-04-17 9.52 10.27 9.52 10.23 +7.46% 29,999 30,131,799
2024-04-16 10.06 10.75 9.28 9.52 -7.57% 38,957 38,525,311
2024-04-15 11.46 11.46 10.26 10.3 -9.65% 66,573 69,452,477
2024-04-12 11.8 11.8 11.4 11.4 -4.84% 47,739 55,121,508
2024-04-11 11.61 12.23 11.38 11.98 +1.27% 64,711 76,586,003
2024-04-10 12.49 13.47 11.62 11.83 -4.67% 100,174 124,292,691
2024-04-09 11.3 12.41 11.3 12.41 +10.02% 31,673 38,273,576
2024-04-08 11.98 12.04 11.23 11.28 -5.76% 21,425 24,662,509
2024-04-03 11.95 12.14 11.76 11.97 +0.34% 16,265 19,359,467
2024-04-02 11.75 12.01 11.75 11.93 +1.19% 18,417 21,903,259
2024-04-01 11.54 11.87 11.38 11.79 +3.88% 21,729 25,426,302
2024-03-29 11.28 11.45 11.22 11.35 +0.71% 13,745 15,560,605
2024-03-28 10.93 11.37 10.9 11.27 +3.39% 15,700 17,581,860
2024-03-27 11.35 11.35 10.9 10.9 -3.88% 15,923 17,770,515
2024-03-26 11.32 11.36 11.03 11.34 +0.98% 16,623 18,632,598
2024-03-25 11.49 11.62 11.18 11.23 -2.52% 14,993 17,111,504
2024-03-22 11.8 11.81 11.48 11.52 -2.29% 13,808 16,007,625
2024-03-21 11.71 11.83 11.52 11.79 +0.68% 17,427 20,380,562
2024-03-20 11.48 11.71 11.45 11.71 +1.74% 14,665 17,024,455
2024-03-19 11.68 11.7 11.46 11.51 -1.46% 16,799 19,441,640
2024-03-18 11.68 11.7 11.48 11.68 +2.01% 18,569 21,534,599
2024-03-15 11.12 11.52 11 11.45 +2.97% 18,186 20,453,770
2024-03-14 11.28 11.35 10.96 11.12 -0.18% 17,565 19,628,589
2024-03-13 11.24 11.33 10.95 11.14 -0.36% 15,321 17,046,424
2024-03-12 10.88 11.19 10.87 11.18 +2.95% 16,737 18,431,399
2024-03-11 10.74 10.86 10.62 10.86 +1.31% 16,213 17,432,025
2024-03-08 10.63 10.78 10.45 10.72 +2% 17,087 18,167,800
2024-03-07 10.64 10.82 10.47 10.51 0% 13,023 13,872,260
2024-03-06 10.42 10.64 10.28 10.51 +0.96% 15,481 16,209,073
2024-03-05 10.64 10.73 10.37 10.41 -2.8% 17,457 18,344,653
2024-03-04 11.11 11.2 10.43 10.71 -2.9% 21,403 22,988,344
2024-03-01 11 11.2 10.89 11.03 +1.38% 19,349 21,282,797
2024-02-29 10.22 10.88 10.12 10.88 +3.62% 27,379 29,156,145
2024-02-28 11.7 11.97 10.5 10.5 -10.03% 41,831 46,861,278
2024-02-27 11.32 11.69 11.01 11.67 +4.57% 17,905 20,474,711
2024-02-26 11.04 11.48 10.9 11.16 +2.01% 26,347 29,465,697
2024-02-23 10.53 10.99 10.5 10.94 +3.89% 21,053 22,623,960
2024-02-22 10.27 10.53 10.17 10.53 +2.43% 17,159 17,847,895
2024-02-21 9.79 10.56 9.61 10.28 +3.84% 25,043 25,714,863
2024-02-20 9.75 9.91 9.6 9.9 +1.85% 21,062 20,615,254
2024-02-19 9.32 9.73 9.32 9.72 +5.54% 32,412 30,991,162
2024-02-08 8.33 9.28 8.06 9.21 +5.5% 47,787 41,429,352
2024-02-07 9.7 9.74 8.73 8.73 -10% 43,551 39,051,712
2024-02-06 10.23 10.23 9.68 9.7 -9.85% 42,428 41,347,833
2024-02-05 11.83 11.83 10.76 10.76 -10.03% 16,800 18,235,888
2024-02-02 12.88 12.92 11.38 11.96 -5.3% 21,147 25,487,749
2024-02-01 13.01 13.03 12.3 12.63 -2.92% 17,386 21,987,873
2024-01-31 13.73 13.96 13 13.01 -5.38% 19,209 25,576,430
2024-01-30 13.95 14.36 13.72 13.75 -3.17% 13,111 18,352,331
2024-01-29 14.89 15.25 14.17 14.2 -5.02% 15,226 22,116,618
2024-01-26 14.53 15.15 14.53 14.95 +3.32% 16,306 24,408,720
2024-01-25 13.63 14.48 13.6 14.47 +6.16% 15,601 21,995,673
2024-01-24 13.59 13.79 13.11 13.63 +0.29% 16,516 22,237,390
2024-01-23 13.75 13.95 13.35 13.59 -2.37% 20,116 27,296,120
2024-01-22 14.93 15.02 13.69 13.92 -7.14% 16,363 23,636,153
2024-01-19 15.41 15.46 14.95 14.99 -2.22% 12,965 19,637,518
2024-01-18 15.65 15.84 14.98 15.33 -2.23% 17,893 27,411,411
2024-01-17 16.14 16.15 15.68 15.68 -2.85% 11,796 18,779,426
2024-01-16 16.26 16.46 15.85 16.14 -0.62% 13,167 21,188,359
2024-01-15 16.28 16.37 16.02 16.24 +0.25% 15,627 25,393,660
2024-01-12 16.25 16.57 16.15 16.2 -0.37% 10,580 17,296,192
2024-01-11 16.25 16.3 15.99 16.26 +0.81% 12,893 20,844,043
2024-01-10 16.29 16.29 16.02 16.13 -0.92% 11,796 19,051,998
2024-01-09 16.4 16.45 16.15 16.28 +0.25% 8,237 13,421,623
2024-01-08 16.37 16.58 16.2 16.24 -0.79% 11,768 19,200,576
2024-01-05 16.57 16.74 16.3 16.37 -1.27% 10,715 17,679,344
2024-01-04 16.57 16.63 16.4 16.58 +0.42% 11,912 19,668,113
2024-01-03 16.44 16.58 16.3 16.51 +0.43% 12,621 20,799,519
2024-01-02 16.13 16.54 16.13 16.44 +1.92% 16,531 27,116,032

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

ц▒Зч╗┐чФЯцАБ 001267

2024年至今

ц▒ЗщАЪшГ╜ц║Р 600605

近期数据

шНпцШОх║╖х╛╖ 603259

2023年全年

хНОч╗┐чФЯчЙй 300970

2024年至今

щХ┐чФ╡чзСцКА 600584

2022-2023两年

хНОх╡ШцОзшВб 600421

近期数据

ц│░цЮЧчФЯчЙй 300813

2024年至今

хСИхТМчзСцКА 688625

近三个月

хдЦцЬНцОзшВб 600662

2023年全年

ф╕нф┐бхНЪ 688408

2024年至今

热门概念板块

数字经济

хНОшГЬхдйцИР (600410)

2024年一季度
生物医药

цЩ║щгЮчФЯчЙй (300122)

2022-2023两年
智能制造
大数据

чзСхИЫф┐бцБп (300730)

近期数据
云计算

ц╡╖щЗПцХ░цНо (603138)

2023年全年
区块链
光伏产业
新能源汽车

хоПхПСшВбф╗╜ (600885)

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