ц┤кщАЪчЗГц░Ф 605169

数据更新至:

添加到对比分析

10.29 +0.59%

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

10.29
+0.59% +0.06
10.19
开盘价
10.29
最高价
10.12
最低价
15,205
成交量
数据更新至: 2025-03-25

技术指标

10.32
MA5 (5日均线)
10.29
MA10 (10日均线)
10.13
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 10.19 10.29 10.12 10.29 +0.59% 15,205 15,510,766
2025-03-24 10.4 10.4 10.08 10.23 -0.87% 24,076 24,601,228
2025-03-21 10.41 10.45 10.25 10.32 -0.48% 20,273 20,947,970
2025-03-20 10.41 10.46 10.32 10.37 -0.38% 19,617 20,346,637
2025-03-19 10.38 10.47 10.34 10.41 +0.19% 21,527 22,391,878
2025-03-18 10.38 10.44 10.32 10.39 +0.1% 17,819 18,475,588
2025-03-17 10.3 10.4 10.26 10.38 +0.97% 23,139 23,927,141
2025-03-14 10.17 10.31 10.14 10.28 +0.78% 25,596 26,186,197
2025-03-13 10.07 10.2 9.97 10.2 +1.29% 29,616 29,905,369
2025-03-12 10 10.07 9.95 10.07 +0.7% 15,972 16,009,078
2025-03-11 10.11 10.11 9.93 10 -0.89% 12,674 12,653,457
2025-03-10 9.99 10.13 9.93 10.09 +1.51% 18,423 18,546,202
2025-03-07 9.92 10.02 9.92 9.94 -0.5% 13,228 13,185,053
2025-03-06 9.95 10.1 9.92 9.99 0% 15,147 15,134,931
2025-03-05 10.06 10.1 9.88 9.99 -0.5% 13,615 13,542,381
2025-03-04 9.98 10.04 9.85 10.04 +1.01% 18,452 18,400,444
2025-03-03 9.8 10 9.78 9.94 +1.43% 22,446 22,270,974
2025-02-28 9.93 10.03 9.78 9.8 -1.31% 27,150 26,923,571
2025-02-27 9.93 9.97 9.8 9.93 0% 16,065 15,887,108
2025-02-26 9.87 10 9.87 9.93 +0.71% 12,002 11,932,861
2025-02-25 9.88 9.95 9.86 9.86 -0.7% 13,292 13,154,420
2025-02-24 9.94 10 9.88 9.93 +0.2% 19,501 19,396,186
2025-02-21 9.99 10.07 9.86 9.91 -1.29% 20,018 19,858,651
2025-02-20 9.99 10.07 9.95 10.04 +0.6% 20,482 20,539,334
2025-02-19 9.92 10 9.9 9.98 +0.2% 13,747 13,682,206
2025-02-18 10.02 10.06 9.9 9.96 -0.6% 22,747 22,687,286
2025-02-17 9.85 10.07 9.77 10.02 +2.14% 23,594 23,508,823
2025-02-14 9.88 9.95 9.75 9.81 -0.71% 19,022 18,723,220
2025-02-13 9.97 10.07 9.88 9.88 -0.9% 22,766 22,658,705
2025-02-12 9.97 10.07 9.9 9.97 -0.8% 21,789 21,713,929
2025-02-11 10.04 10.09 9.94 10.05 +0.2% 19,888 19,926,731
2025-02-10 10.07 10.1 9.98 10.03 0% 20,196 20,258,126
2025-02-07 10.03 10.17 9.95 10.03 0% 22,141 22,322,104
2025-02-06 9.97 10.03 9.87 10.03 +1.11% 15,765 15,688,757
2025-02-05 10.1 10.2 9.82 9.92 -1.78% 23,711 23,618,838
2025-01-27 9.91 10.22 9.91 10.1 +1.92% 23,017 23,282,904
2025-01-24 10.03 10.03 9.81 9.91 -0.7% 18,619 18,444,836
2025-01-23 9.97 10.16 9.93 9.98 +0.6% 19,383 19,427,306
2025-01-22 10.15 10.15 9.89 9.92 -1.2% 13,292 13,240,288
2025-01-21 10.12 10.33 9.95 10.04 -0.79% 14,759 14,817,198
2025-01-20 9.92 10.18 9.83 10.12 +2.02% 19,190 19,267,918
2025-01-17 9.92 9.95 9.82 9.92 0% 13,011 12,853,446
2025-01-16 9.86 10.04 9.8 9.92 +0.51% 17,334 17,161,474
2025-01-15 9.83 10.01 9.73 9.87 +0.51% 21,226 21,025,043
2025-01-14 9.36 9.83 9.36 9.82 +4.91% 27,080 26,120,569
2025-01-13 9.36 9.43 9.13 9.36 0% 17,021 15,862,313
2025-01-10 9.53 9.6 9.31 9.36 -1.47% 25,578 24,088,605
2025-01-09 9.46 9.6 9.43 9.5 -0.52% 19,226 18,289,186
2025-01-08 9.57 9.63 9.29 9.55 -0.73% 22,415 21,275,264
2025-01-07 9.59 9.7 9.4 9.62 +0.63% 20,692 19,805,348
2025-01-06 9.54 9.72 9.13 9.56 0% 27,674 26,216,772
2025-01-03 9.98 10.06 9.54 9.56 -4.3% 39,320 38,443,357
2025-01-02 10.13 10.37 9.91 9.99 -1.77% 49,578 50,504,451
2024-12-31 10.24 10.65 10.14 10.17 +0.49% 50,921 52,722,599
2024-12-30 10.2 10.29 10.05 10.12 -1.65% 19,463 19,752,156
2024-12-27 10.08 10.36 10 10.29 +2.08% 22,997 23,539,697
2024-12-26 9.93 10.13 9.93 10.08 +1.51% 16,181 16,284,387
2024-12-25 10.12 10.12 9.8 9.93 -2.07% 27,044 26,806,942
2024-12-24 10.05 10.21 10 10.14 +0.4% 24,573 24,810,460
2024-12-23 10.55 10.55 10.03 10.1 -3.53% 35,054 35,838,335
2024-12-20 10.25 10.6 10.2 10.47 +2.15% 29,473 30,759,102
2024-12-19 10.3 10.45 10.12 10.25 -0.87% 30,431 31,164,873
2024-12-18 10.42 10.53 10.25 10.34 -1.43% 38,109 39,592,917
2024-12-17 11.18 11.26 10.4 10.49 -6.26% 67,491 72,452,291
2024-12-16 11.21 11.84 11.09 11.19 -0.44% 70,482 80,246,908
2024-12-13 11.02 11.45 10.89 11.24 +1.63% 92,968 104,298,117
2024-12-12 10.77 11.17 10.72 11.06 +3.08% 67,285 74,051,140
2024-12-11 10.61 10.77 10.6 10.73 +0.56% 23,134 24,768,109
2024-12-10 10.79 10.92 10.64 10.67 +0.38% 46,920 50,430,471
2024-12-09 10.7 10.73 10.51 10.63 -0.84% 32,814 34,919,744
2024-12-06 10.69 10.74 10.59 10.72 +0.37% 28,856 30,811,282
2024-12-05 10.72 10.82 10.62 10.68 -0.56% 26,078 27,942,265
2024-12-04 10.87 10.95 10.68 10.74 -1.1% 34,211 37,016,928
2024-12-03 10.75 10.9 10.65 10.86 +1.12% 39,465 42,655,299
2024-12-02 10.61 10.77 10.6 10.74 +1.23% 31,850 34,082,102
2024-11-29 10.53 10.64 10.43 10.61 +0.28% 33,930 35,827,761
2024-11-28 10.51 10.71 10.5 10.58 +0.38% 35,180 37,370,783
2024-11-27 10.58 10.68 10.27 10.54 +0.57% 34,327 35,988,732
2024-11-26 10.71 10.71 10.45 10.48 -1.96% 33,259 35,067,274
2024-11-25 10.48 10.85 10.45 10.69 +2.2% 37,592 40,000,311
2024-11-22 10.81 10.98 10.42 10.46 -2.79% 45,719 49,084,599
2024-11-21 10.84 10.88 10.58 10.76 -0.37% 38,678 41,613,852
2024-11-20 10.45 10.86 10.38 10.8 +3.35% 58,416 62,601,540
2024-11-19 10.19 10.46 10.17 10.45 +2.55% 42,598 44,074,427
2024-11-18 10.37 10.56 10.15 10.19 -1.36% 40,142 41,651,931
2024-11-15 10.4 10.61 10.32 10.33 -0.96% 33,937 35,516,661
2024-11-14 10.6 10.76 10.41 10.43 -2.25% 38,098 40,328,554
2024-11-13 10.72 10.8 10.5 10.67 -1.3% 42,400 45,093,109
2024-11-12 10.92 11.12 10.7 10.81 -1.19% 80,120 86,973,672
2024-11-11 10.36 11.16 10.3 10.94 +5.7% 87,989 94,490,185
2024-11-08 10.52 10.6 10.3 10.35 -1.71% 55,408 57,771,025
2024-11-07 10.26 10.55 10.18 10.53 +2.43% 64,738 67,511,189
2024-11-06 10.35 10.38 10.24 10.28 -0.68% 39,847 41,059,601
2024-11-05 10.32 10.37 10.24 10.35 +0.78% 55,236 56,912,270
2024-11-04 10.27 10.31 10.13 10.27 0% 39,970 40,932,923
2024-11-01 10.19 10.33 10.11 10.27 +0.49% 61,854 63,315,261
2024-10-31 10.38 10.42 10.18 10.22 -2.01% 61,821 63,551,081
2024-10-30 10.44 10.53 10.14 10.43 +0.29% 66,480 68,791,357
2024-10-29 10.72 10.72 10.37 10.4 -2.8% 61,531 64,497,740
2024-10-28 10.57 10.78 10.44 10.7 +1.42% 75,118 79,849,815
2024-10-25 10.29 10.55 10.29 10.55 +3.33% 71,693 74,737,695
2024-10-24 10.39 10.43 10.18 10.21 -1.83% 67,375 69,495,222
2024-10-23 10.45 10.49 10.28 10.4 +0.48% 71,754 74,718,410
2024-10-22 10.52 10.56 10.21 10.35 -2.08% 98,138 101,561,072
2024-10-21 10.24 10.6 10.2 10.57 +3.42% 83,719 86,738,780
2024-10-18 10.2 10.27 10.08 10.22 +0.89% 64,144 65,281,789
2024-10-17 10.2 10.27 10.06 10.13 -0.69% 46,945 47,759,367
2024-10-16 10.16 10.26 10.02 10.2 +0.49% 44,970 45,763,272
2024-10-15 10.2 10.26 10.01 10.15 +0.1% 76,162 77,340,306
2024-10-14 10.03 10.17 9.88 10.14 +1.6% 59,622 60,063,033
2024-10-11 10.47 10.55 9.89 9.98 -5.76% 84,947 86,688,235
2024-10-10 10.75 10.82 10.33 10.59 -1.21% 109,660 116,708,379
2024-10-09 11.12 11.12 10.67 10.72 +0.47% 166,923 181,377,923
2024-10-08 11.05 11.14 10.3 10.67 +4.71% 153,758 164,275,160
2024-09-30 9.63 10.31 9.47 10.19 +7.26% 163,258 160,783,006
2024-09-27 8.86 9.68 8.85 9.5 +7.1% 62,355 56,755,312
2024-09-26 8.8 8.92 8.56 8.87 +1.49% 86,786 75,961,047
2024-09-25 8.74 8.91 8.63 8.74 +0.92% 68,932 60,349,140
2024-09-24 8.54 8.67 8.45 8.66 +2.36% 39,884 34,107,466
2024-09-23 8.52 8.7 8.38 8.46 -1.28% 44,507 37,883,430
2024-09-20 8.6 8.66 8.45 8.57 -0.23% 29,640 25,376,298
2024-09-19 8.47 8.59 8.3 8.59 +2.63% 28,374 24,184,985
2024-09-18 8.54 8.54 8.24 8.37 -1.53% 22,704 18,941,655
2024-09-13 8.59 8.72 8.5 8.5 -0.93% 33,104 28,490,612
2024-09-12 8.46 8.62 8.46 8.58 +0.59% 28,441 24,381,788
2024-09-11 8.59 8.59 8.37 8.53 -0.23% 29,455 24,934,694
2024-09-10 8.34 8.64 8.34 8.55 +2.03% 32,383 27,539,876
2024-09-09 8.45 8.51 8.33 8.38 -1.64% 22,554 18,978,149
2024-09-06 8.75 8.75 8.47 8.52 -2.07% 33,714 28,970,328
2024-09-05 8.55 8.73 8.49 8.7 +2.35% 42,393 36,595,352
2024-09-04 8.5 8.56 8.41 8.5 -0.12% 31,906 27,075,313
2024-09-03 8.35 8.54 8.35 8.51 +0.95% 39,894 33,790,930
2024-09-02 8.44 8.73 8.38 8.43 +0.12% 71,081 60,512,695
2024-08-30 8.37 8.5 8.29 8.42 -0.47% 71,982 60,483,729
2024-08-29 8.82 8.82 8.28 8.46 -1.17% 99,264 83,400,849
2024-08-28 8.26 8.56 8.19 8.56 +10.03% 61,947 52,352,428
2024-08-27 7.9 7.91 7.71 7.78 -1.27% 18,828 14,679,222
2024-08-26 7.49 7.95 7.45 7.88 +4.93% 29,198 22,619,646
2024-08-23 7.83 7.83 7.35 7.51 -2.59% 30,313 22,645,056
2024-08-22 7.8 7.8 7.64 7.71 -0.9% 10,004 7,726,161
2024-08-21 7.71 7.78 7.65 7.78 +0.91% 9,970 7,702,397
2024-08-20 7.86 7.87 7.62 7.71 -1.91% 19,927 15,364,076
2024-08-19 8 8 7.85 7.86 -1.5% 14,169 11,216,572
2024-08-16 8.09 8.18 7.96 7.98 -1.72% 17,810 14,312,508
2024-08-15 8.16 8.21 8.1 8.12 -1.22% 22,098 17,995,338
2024-08-14 8.12 8.25 8.1 8.22 +0.98% 23,718 19,449,114
2024-08-13 8.14 8.2 8.09 8.14 +0.49% 20,163 16,433,712
2024-08-12 8.02 8.12 8.02 8.1 +0.5% 16,245 13,121,709
2024-08-09 8.39 8.39 8.03 8.06 -2.89% 32,364 26,401,646
2024-08-08 8.41 8.46 8.17 8.3 -1.19% 93,248 77,401,059
2024-08-07 8.11 8.48 8.11 8.4 +2.94% 64,820 53,901,994
2024-08-06 7.81 8.18 7.79 8.16 +5.02% 64,718 52,025,229
2024-08-05 7.8 7.95 7.75 7.77 -1.4% 25,778 20,233,881
2024-08-02 8.34 8.34 7.81 7.88 -4.02% 56,653 44,876,137
2024-08-01 8.2 8.25 8.06 8.21 +0.24% 44,404 36,261,097
2024-07-31 8.06 8.2 7.95 8.19 +2.12% 35,324 28,618,041
2024-07-30 7.97 8.04 7.81 8.02 +1.65% 32,907 26,151,944
2024-07-29 7.75 7.95 7.65 7.89 +2.2% 28,908 22,716,777
2024-07-26 7.57 7.73 7.57 7.72 +1.98% 15,433 11,853,118
2024-07-25 7.51 7.6 7.43 7.57 +0.66% 15,916 11,961,031
2024-07-24 7.62 7.69 7.51 7.52 -2.34% 19,395 14,717,262
2024-07-23 7.72 7.85 7.68 7.7 -0.52% 15,711 12,216,503
2024-07-22 7.68 7.77 7.63 7.74 +0.78% 13,379 10,328,166
2024-07-19 7.66 7.72 7.61 7.68 +0.26% 14,937 11,447,998
2024-07-18 7.65 7.89 7.59 7.66 -1.16% 23,784 18,300,487
2024-07-17 7.87 7.94 7.65 7.75 -0.51% 19,904 15,484,547
2024-07-16 7.81 7.84 7.71 7.79 +0.13% 12,669 9,858,261
2024-07-15 8.13 8.13 7.72 7.78 -2.51% 30,614 23,870,087
2024-07-12 7.75 8 7.75 7.98 +2.18% 29,110 22,946,830
2024-07-11 7.63 7.82 7.63 7.81 +2.63% 21,428 16,627,085
2024-07-10 7.64 7.72 7.51 7.61 -0.52% 16,483 12,509,601
2024-07-09 7.65 7.7 7.46 7.65 0% 16,122 12,236,781
2024-07-08 7.69 7.81 7.53 7.65 -0.78% 18,530 14,150,366
2024-07-05 7.58 7.74 7.44 7.71 +1.58% 14,674 11,166,595
2024-07-04 7.89 7.9 7.58 7.59 -3.68% 16,834 12,948,762
2024-07-03 7.98 8.01 7.84 7.88 -1.25% 12,205 9,661,536
2024-07-02 7.9 8 7.87 7.98 +1.01% 14,175 11,275,964
2024-07-01 7.86 7.94 7.76 7.9 +0.77% 14,950 11,727,234
2024-06-28 7.62 7.92 7.62 7.84 +2.08% 18,449 14,444,879
2024-06-27 7.73 7.79 7.66 7.68 -0.65% 15,965 12,310,894
2024-06-26 7.5 7.75 7.47 7.73 +2.52% 19,486 14,855,020
2024-06-25 7.45 7.62 7.45 7.54 +0.67% 15,880 12,008,718
2024-06-24 7.86 7.89 7.47 7.49 -5.31% 25,561 19,438,186
2024-06-21 7.8 7.94 7.74 7.91 +1.02% 18,732 14,725,355
2024-06-20 8.13 8.14 7.83 7.83 -3.81% 25,289 20,082,877
2024-06-19 8.06 8.19 8.03 8.14 +0.99% 27,135 22,007,559
2024-06-18 8 8.09 7.85 8.06 +0.5% 27,968 22,285,525
2024-06-17 8.15 8.21 8.02 8.02 -1.96% 19,857 16,063,037
2024-06-14 8.18 8.24 8.12 8.18 0% 16,211 13,277,473
2024-06-13 8.3 8.3 8.16 8.18 -1.8% 21,862 17,949,186
2024-06-12 8.22 8.35 8.17 8.33 +0.6% 24,372 20,208,141
2024-06-11 8.15 8.5 8.04 8.28 +1.72% 35,748 29,405,441
2024-06-07 8 8.2 8 8.14 +1.37% 26,156 21,234,169
2024-06-06 8.28 8.37 7.98 8.03 -2.07% 39,043 31,899,397
2024-06-05 8.15 8.49 8.03 8.2 +0.24% 36,951 30,458,099
2024-06-04 8.41 8.46 8.08 8.18 -4.44% 33,292 27,164,302
2024-06-03 8.88 8.88 8.38 8.56 -3.6% 49,867 42,708,167
2024-05-31 9.03 9.05 8.83 8.88 -1.66% 31,303 27,890,876
2024-05-30 9.15 9.21 8.85 9.03 -2.06% 51,603 46,375,793
2024-05-29 9.25 9.48 9.16 9.22 -1.07% 41,270 38,320,282
2024-05-28 9.28 9.5 9.22 9.32 -0.85% 50,042 46,763,837
2024-05-27 9.05 9.5 8.93 9.4 +3.3% 61,672 57,086,574
2024-05-24 9.14 9.48 9.03 9.1 -0.66% 51,261 47,473,680
2024-05-23 9.5 9.5 9.13 9.16 -3.88% 53,407 49,311,989
2024-05-22 9.43 9.62 9.37 9.53 +0.11% 52,901 50,060,058
2024-05-21 9.7 9.7 9.41 9.52 -2.36% 69,802 66,331,149
2024-05-20 9.62 9.88 9.37 9.75 +2.85% 113,387 108,982,838
2024-05-17 9.41 9.56 9.3 9.48 +1.72% 99,736 93,941,654
2024-05-16 9.43 9.58 9.28 9.32 -1.79% 88,500 83,122,387
2024-05-15 9.7 9.79 9.42 9.49 -4.72% 140,534 134,104,662
2024-05-14 9.7 10.49 9.63 9.96 +2.68% 259,837 262,240,349
2024-05-13 8.82 9.7 8.82 9.7 +9.98% 175,945 167,611,628
2024-05-10 8.94 9.3 8.82 8.82 -0.79% 88,975 80,441,337
2024-05-09 8.81 8.93 8.79 8.89 +0.91% 68,678 60,827,824
2024-05-08 8.89 8.98 8.75 8.81 -1.45% 66,694 58,922,359
2024-05-07 9.03 9.03 8.66 8.94 -1% 117,645 104,019,109
2024-05-06 8.3 9.03 8.24 9.03 +9.99% 94,833 82,336,559
2024-04-30 8.21 8.35 8.09 8.21 -0.36% 55,908 45,967,633
2024-04-29 8.13 8.26 7.9 8.24 -1.2% 74,553 60,728,635
2024-04-26 8.25 8.44 8.22 8.34 -4.69% 99,871 83,210,432
2024-04-25 8.78 8.97 8.5 8.75 -2.78% 107,664 93,692,290
2024-04-24 9.87 9.87 8.8 9 -1.42% 158,789 147,203,384
2024-04-23 8.23 9.13 8.23 9.13 +10% 48,041 43,191,432
2024-04-22 9.12 9.12 8.17 8.3 -4.6% 107,355 91,002,100
2024-04-19 8.07 8.7 8.07 8.7 +9.99% 24,954 21,556,974
2024-04-18 8.08 8.22 7.88 7.91 -1.86% 34,790 27,864,317
2024-04-17 7.66 8.17 7.66 8.06 +6.33% 56,601 45,248,175
2024-04-16 8.26 8.36 7.58 7.58 -9.98% 54,272 42,163,663
2024-04-15 8.98 8.98 8.22 8.42 -6.86% 67,245 57,309,936
2024-04-12 9 9.17 8.97 9.04 -0.11% 53,825 48,722,745
2024-04-11 9.12 9.2 8.87 9.05 -2.16% 50,647 45,979,330
2024-04-10 8.99 9.39 8.95 9.25 +2.55% 52,922 48,683,129
2024-04-09 8.87 9.1 8.87 9.02 +0.45% 26,936 24,294,556
2024-04-08 9.25 9.38 8.95 8.98 -3.85% 53,785 48,883,892
2024-04-03 9.1 9.77 9.06 9.34 +2.08% 45,776 42,611,810
2024-04-02 8.97 9.23 8.97 9.15 +1.55% 28,801 26,337,339
2024-04-01 8.93 9.01 8.85 9.01 +1.69% 24,815 22,223,083
2024-03-29 8.7 8.99 8.67 8.86 +2.19% 26,234 23,107,442
2024-03-28 8.53 8.78 8.5 8.67 +0.7% 20,756 17,939,560
2024-03-27 8.73 8.85 8.61 8.61 -1.37% 21,018 18,399,312
2024-03-26 8.8 8.85 8.57 8.73 -1.13% 23,634 20,583,225
2024-03-25 8.9 9 8.74 8.83 -0.56% 27,314 24,264,843
2024-03-22 8.97 9.03 8.72 8.88 -1.11% 23,394 20,748,562
2024-03-21 8.87 9.03 8.76 8.98 +1.13% 22,508 20,039,320
2024-03-20 8.82 8.89 8.73 8.88 +0.57% 21,516 18,956,657
2024-03-19 8.85 8.92 8.8 8.83 0% 20,311 17,991,533
2024-03-18 8.62 8.85 8.62 8.83 +2.44% 36,143 31,570,332
2024-03-15 8.55 8.63 8.41 8.62 +0.23% 22,647 19,262,372
2024-03-14 8.64 8.78 8.42 8.6 -0.69% 21,324 18,304,055
2024-03-13 8.51 8.72 8.41 8.66 +1.76% 24,550 21,008,789
2024-03-12 8.41 8.51 8.35 8.51 +1.31% 22,633 19,118,958
2024-03-11 8.28 8.44 8.23 8.4 +1.2% 23,832 19,882,694
2024-03-08 8.15 8.39 8.15 8.3 +1.34% 25,763 21,301,999
2024-03-07 8.18 8.28 8.11 8.19 +0.37% 20,742 17,057,992
2024-03-06 8.04 8.3 7.98 8.16 +1.49% 22,040 18,023,202
2024-03-05 8.15 8.27 7.96 8.04 -2.19% 26,197 21,140,558
2024-03-04 8.29 8.34 8.04 8.22 -0.84% 33,841 27,704,757
2024-03-01 8.2 8.41 8.16 8.29 +0.61% 33,531 27,714,275
2024-02-29 7.82 8.24 7.8 8.24 +3.26% 43,939 35,596,013
2024-02-28 8.89 9.06 7.97 7.98 -9.52% 54,409 46,150,668
2024-02-27 8.62 8.82 8.51 8.82 +2.44% 20,915 18,234,277
2024-02-26 8.46 8.85 8.41 8.61 +2.62% 38,560 33,294,829
2024-02-23 8.07 8.41 8.04 8.39 +3.97% 29,748 24,446,948
2024-02-22 7.86 8.1 7.8 8.07 +2.8% 28,702 22,850,362
2024-02-21 7.64 8.15 7.54 7.85 +2.48% 37,739 29,723,677
2024-02-20 7.53 7.68 7.35 7.66 +2.13% 39,037 29,537,913
2024-02-19 7.33 7.57 7.26 7.5 +2.32% 68,945 51,268,460
2024-02-08 6.69 7.35 6.27 7.33 +9.73% 93,399 63,366,487
2024-02-07 7.18 7.2 6.51 6.68 -7.35% 94,412 63,101,098
2024-02-06 7.05 7.59 6.85 7.21 -5.26% 73,592 51,859,109
2024-02-05 8.12 8.3 7.61 7.61 -9.94% 41,054 31,743,576
2024-02-02 8.95 9.09 8.12 8.45 -5.8% 39,110 33,676,489
2024-02-01 9.18 9.26 8.75 8.97 -3.34% 34,180 30,689,917
2024-01-31 9.86 9.86 9.2 9.28 -3.33% 34,865 32,985,413
2024-01-30 9.89 9.95 9.6 9.6 -3.42% 19,265 18,845,601
2024-01-29 10.32 10.42 9.93 9.94 -5.24% 27,961 28,316,114
2024-01-26 10.3 10.58 10.11 10.49 +1.75% 23,021 24,107,484
2024-01-25 9.85 10.34 9.79 10.31 +4.78% 29,646 29,933,389
2024-01-24 9.71 9.92 9.48 9.84 +0.72% 28,252 27,421,975
2024-01-23 9.71 9.9 9.48 9.77 -1.31% 40,967 39,501,742
2024-01-22 10.38 10.52 9.81 9.9 -5.26% 29,079 29,616,659
2024-01-19 10.65 10.67 10.41 10.45 -1.88% 24,001 25,228,453
2024-01-18 10.77 11 10.36 10.65 -3.45% 34,140 36,192,513
2024-01-17 11.1 11.29 11 11.03 -1.16% 21,149 23,666,203
2024-01-16 11.19 11.31 11.05 11.16 -0.98% 22,203 24,768,369
2024-01-15 11.25 11.32 11.13 11.27 -0.35% 23,866 26,792,459
2024-01-12 11.28 11.5 11.25 11.31 -0.18% 19,335 21,990,086
2024-01-11 11.36 11.36 11.23 11.33 +0.18% 13,217 14,941,990
2024-01-10 11.42 11.49 11.21 11.31 -0.88% 18,336 20,813,867
2024-01-09 11.35 11.53 11.27 11.41 0% 21,670 24,754,871
2024-01-08 11.5 11.57 11.39 11.41 -1.13% 16,977 19,498,391
2024-01-05 11.68 11.73 11.49 11.54 -1.11% 21,191 24,580,772
2024-01-04 11.65 11.7 11.57 11.67 -0.43% 21,931 25,537,182
2024-01-03 11.65 11.73 11.53 11.72 +1.21% 24,635 28,746,731
2024-01-02 11.36 11.69 11.31 11.58 +2.21% 30,363 35,130,918

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

чСЮшКпх╛о 603893

2024年一季度

шТЩц│░щлШцЦ░ 300876

2023年全年

ц╡╖чЫоцШЯ 688559

2022-2023两年

цЫ▓ч╛Охо╢х▒Е 603818

2024年至今

ф╕Кх╖ечФ│ш┤Э 600843

近三个月

щЧ╗ц│░чзСцКА 600745

近半年

цЙмхЖЬхМЦх╖е 600486

近期数据

цБТц║РчЕдчФ╡ 600971

近期数据

цТнцБйщЫЖхЫв 001366

2022-2023两年

щЗСщ╣░шВбф╗╜ 600232

近期数据

热门概念板块

区块链

цЛЫхХЖщУ╢шбМ (600036)

近半年
生物医药
半导体

ф╕нх╛охЕмхП╕ (688012)

近期数据
光伏产业
虚拟现实
智能制造

чзСхдзцЩ║шГ╜ (300222)

2024年至今
储能电池

хоБх╛╖цЧ╢ф╗г (300750)

2024年至今
AI人工智能

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