цЭОхнРхЫн 605337

数据更新至:

添加到对比分析

12.85 -4.10%

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

12.85
-4.1% -0.55
13.1
开盘价
13.24
最高价
12.49
最低价
201,383
成交量
数据更新至: 2025-03-25

技术指标

12.75
MA5 (5日均线)
12.32
MA10 (10日均线)
11.76
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 13.1 13.24 12.49 12.85 -4.1% 201,383 257,900,910
2025-03-24 12.7 13.74 12.63 13.4 +7.29% 360,977 474,668,531
2025-03-21 12.29 12.87 12.28 12.49 -0.4% 147,860 184,174,867
2025-03-20 12.51 12.99 12.42 12.54 +0.4% 215,888 272,946,957
2025-03-19 12.3 12.77 12.16 12.49 +1.3% 208,810 260,357,671
2025-03-18 12.41 12.78 12.18 12.33 -0.8% 196,824 243,114,201
2025-03-17 12.4 12.92 12.4 12.43 +0.89% 410,034 516,818,486
2025-03-14 11.3 12.32 11.3 12.32 +10% 251,801 301,285,845
2025-03-13 11.15 11.25 11.05 11.2 +0.36% 69,548 77,585,293
2025-03-12 11.29 11.42 11.14 11.16 -1.41% 76,497 85,808,415
2025-03-11 10.95 11.32 10.86 11.32 +2.54% 85,529 95,202,803
2025-03-10 10.95 11.05 10.92 11.04 +0.55% 46,804 51,395,566
2025-03-07 11.04 11.14 10.9 10.98 -0.54% 62,953 69,091,542
2025-03-06 10.92 11.08 10.84 11.04 +1.28% 89,080 97,919,223
2025-03-05 11.29 11.36 10.78 10.9 -3.28% 117,681 128,464,833
2025-03-04 11.25 11.31 11.11 11.27 -0.44% 69,121 77,475,497
2025-03-03 11.41 11.56 11.23 11.32 -1.14% 124,313 141,247,211
2025-02-28 11.48 11.75 11.28 11.45 -1.89% 181,511 209,248,518
2025-02-27 10.88 11.79 10.85 11.67 +6.87% 264,577 303,341,349
2025-02-26 10.65 10.92 10.63 10.92 +2.54% 77,143 83,020,665
2025-02-25 10.69 10.87 10.63 10.65 -0.93% 55,626 59,661,942
2025-02-24 10.7 10.89 10.69 10.75 +0.09% 56,929 61,360,315
2025-02-21 10.88 10.95 10.62 10.74 -1.29% 64,572 69,354,306
2025-02-20 10.75 10.93 10.7 10.88 +1.12% 53,529 58,144,808
2025-02-19 10.65 10.78 10.55 10.76 +1.03% 50,425 53,887,382
2025-02-18 11.05 11.07 10.58 10.65 -3.88% 91,186 98,388,367
2025-02-17 10.89 11.1 10.84 11.08 +1.09% 80,367 88,266,919
2025-02-14 11.04 11.1 10.84 10.96 -0.72% 73,509 80,679,885
2025-02-13 11.06 11.24 10.99 11.04 -0.72% 92,605 102,923,332
2025-02-12 11.05 11.12 10.94 11.12 +0.09% 77,452 85,332,325
2025-02-11 11.28 11.36 11.03 11.11 -1.16% 70,641 78,557,134
2025-02-10 11 11.25 10.9 11.24 +2.65% 99,921 110,638,199
2025-02-07 10.77 11.09 10.75 10.95 +1.3% 97,689 107,014,032
2025-02-06 10.67 10.82 10.58 10.81 +1.03% 71,443 76,654,607
2025-02-05 10.92 10.96 10.61 10.7 -1.92% 74,863 80,138,342
2025-01-27 11.36 11.41 10.9 10.91 -3.45% 73,043 81,073,600
2025-01-24 11.18 11.3 11.03 11.3 +0.44% 94,876 106,027,376
2025-01-23 11.7 11.74 11.24 11.25 -2.6% 131,184 150,968,646
2025-01-22 11.95 11.97 11.51 11.55 -5.33% 151,964 177,744,205
2025-01-21 11.69 12.28 11.39 12.2 +4.81% 250,463 297,766,822
2025-01-20 11.69 11.78 11.45 11.64 -0.43% 131,685 153,107,074
2025-01-17 12 12 11.6 11.69 -5.65% 202,585 238,118,858
2025-01-16 12.23 12.5 11.75 12.39 +4.03% 390,761 476,021,548
2025-01-15 11.03 11.91 10.98 11.91 +9.97% 66,401 77,218,730
2025-01-14 10.5 10.84 10.47 10.83 +3.74% 77,072 82,564,509
2025-01-13 10.26 10.45 10.1 10.44 0% 57,332 59,168,408
2025-01-10 10.84 10.96 10.42 10.44 -4.4% 90,781 96,848,047
2025-01-09 10.66 11.03 10.63 10.92 +1.11% 84,375 91,507,816
2025-01-08 10.6 10.89 10.45 10.8 +1.41% 81,582 87,159,252
2025-01-07 10.48 10.66 10.39 10.65 +1.62% 59,197 62,231,564
2025-01-06 10.83 10.9 10.32 10.48 -3.14% 79,585 84,097,530
2025-01-03 11.7 11.77 10.8 10.82 -6.8% 146,224 162,651,894
2025-01-02 11.21 12.01 11.19 11.61 +2.83% 196,127 229,590,197
2024-12-31 11.54 11.75 11.28 11.29 -2.08% 83,809 96,359,255
2024-12-30 11.7 11.74 11.48 11.53 -2.62% 96,047 110,942,304
2024-12-27 12 12 11.72 11.84 -1.91% 136,907 162,272,670
2024-12-26 11.87 12.25 11.73 12.07 +1.94% 166,255 199,107,964
2024-12-25 11.86 12.11 11.22 11.84 -0.34% 153,589 179,675,332
2024-12-24 11.6 12.02 11.39 11.88 +2.77% 139,869 164,133,290
2024-12-23 12.17 12.26 11.52 11.56 -5.94% 160,113 189,499,032
2024-12-20 12.29 12.83 12.26 12.29 +0.74% 206,673 257,849,899
2024-12-19 12.51 12.55 12 12.2 -2.09% 142,866 174,325,918
2024-12-18 12.92 13.13 12.2 12.46 -2.12% 209,667 264,118,655
2024-12-17 13.96 14.07 12.64 12.73 -9.07% 331,152 429,920,234
2024-12-16 14.06 15.76 13.8 14 -5.79% 438,479 635,964,088
2024-12-13 16.3 16.67 14.67 14.86 -1.91% 625,377 1,001,134,361
2024-12-12 14.37 15.15 14.14 15.15 +10.02% 348,772 516,686,238
2024-12-11 12.87 13.77 12.52 13.77 +9.98% 342,029 458,121,314
2024-12-10 11.82 12.52 11.75 12.52 +10.02% 138,297 170,384,588
2024-12-09 11.53 11.6 11.27 11.38 -1.73% 73,940 84,303,653
2024-12-06 11.83 12.12 11.52 11.58 -0.17% 123,099 144,501,393
2024-12-05 11.6 11.64 11.21 11.6 -0.94% 124,454 142,495,607
2024-12-04 11.7 12.34 11.53 11.71 -1.35% 189,983 227,139,040
2024-12-03 11.22 11.93 11.22 11.87 +2.95% 170,693 198,175,156
2024-12-02 11.06 11.99 11.01 11.53 +4.25% 174,479 200,381,915
2024-11-29 10.7 11.2 10.66 11.06 +3.36% 129,760 142,452,219
2024-11-28 10.5 10.74 10.46 10.7 +1.52% 52,876 56,394,172
2024-11-27 10.44 10.54 10.18 10.54 +0.96% 42,502 44,090,425
2024-11-26 10.27 10.6 10.2 10.44 -0.29% 45,391 47,533,548
2024-11-25 10.32 10.5 10.3 10.47 +1.45% 38,865 40,433,089
2024-11-22 10.92 10.99 10.3 10.32 -6.1% 69,688 74,032,364
2024-11-21 10.9 11.15 10.75 10.99 +0.27% 58,060 63,437,108
2024-11-20 10.63 11.1 10.52 10.96 +2.43% 80,788 87,773,248
2024-11-19 10.42 10.96 10.28 10.7 +4.19% 75,761 80,207,399
2024-11-18 10.51 10.7 10.19 10.27 -2.65% 65,155 67,722,659
2024-11-15 10.42 11 10.4 10.55 -0.09% 88,446 94,427,149
2024-11-14 11.07 11.1 10.5 10.56 -7.77% 146,013 157,612,614
2024-11-13 11.29 12.17 11.01 11.45 +3.53% 205,248 239,356,014
2024-11-12 10.98 11.33 10.76 11.06 +2.03% 109,071 120,227,675
2024-11-11 10.6 10.84 10.5 10.84 +0.93% 68,045 72,373,953
2024-11-08 10.66 10.79 10.46 10.74 +0.94% 96,877 103,007,428
2024-11-07 10.13 10.7 10.11 10.64 +4.11% 118,942 125,239,539
2024-11-06 10.27 10.31 10.13 10.22 -0.87% 54,692 55,979,816
2024-11-05 10.22 10.33 10.17 10.31 0% 75,070 76,973,091
2024-11-04 10.17 10.33 9.9 10.31 +1.98% 70,350 71,349,154
2024-11-01 9.91 10.26 9.87 10.11 +2.02% 88,614 89,346,081
2024-10-31 10 10.07 9.89 9.91 -0.8% 50,545 50,320,356
2024-10-30 10 10.22 9.9 9.99 -0.6% 54,984 55,185,855
2024-10-29 10.29 10.48 10.01 10.05 +0.6% 107,535 110,240,547
2024-10-28 9.75 9.99 9.73 9.99 +2.25% 55,802 55,159,685
2024-10-25 9.62 9.81 9.62 9.77 +1.03% 47,405 46,079,739
2024-10-24 9.59 9.81 9.56 9.67 -0.41% 45,237 43,832,652
2024-10-23 9.53 10.1 9.46 9.71 +2.32% 89,052 86,977,165
2024-10-22 9.28 9.54 9.26 9.49 +2.26% 56,324 53,121,881
2024-10-21 9.33 9.38 9.21 9.28 -0.54% 54,050 50,264,131
2024-10-18 9.19 9.43 9.11 9.33 +1.63% 48,267 44,735,653
2024-10-17 9.37 9.43 9.18 9.18 -1.61% 34,160 31,693,055
2024-10-16 9.3 9.48 9.18 9.33 -0.64% 35,181 32,858,725
2024-10-15 9.56 9.61 9.36 9.39 -2.39% 31,082 29,448,754
2024-10-14 9.58 9.68 9.28 9.62 +0.1% 47,380 45,046,296
2024-10-11 9.64 9.95 9.5 9.61 -0.62% 52,470 50,911,247
2024-10-10 9.6 9.93 9.45 9.67 +0.31% 55,233 53,473,219
2024-10-09 10.65 10.65 9.64 9.64 -9.99% 101,065 100,066,905
2024-10-08 11.81 11.87 10.33 10.71 -0.83% 169,441 187,637,523
2024-09-30 10.3 10.8 10.07 10.8 +8.87% 122,006 128,245,636
2024-09-27 9.78 10 9.61 9.92 +6.32% 63,402 62,302,330
2024-09-26 8.69 9.34 8.69 9.33 +6.39% 55,562 50,623,729
2024-09-25 8.8 8.95 8.76 8.77 +0.11% 37,870 33,560,114
2024-09-24 8.42 8.77 8.35 8.76 +4.66% 34,248 29,442,315
2024-09-23 8.27 8.44 8.26 8.37 +0.48% 16,725 13,969,892
2024-09-20 8.47 8.47 8.24 8.33 -1.19% 23,247 19,353,250
2024-09-19 7.96 8.59 7.96 8.43 +5.9% 46,898 39,229,744
2024-09-18 8.07 8.1 7.84 7.96 -1.36% 19,263 15,268,187
2024-09-13 8.21 8.22 8.07 8.07 -1.59% 18,830 15,302,551
2024-09-12 8.34 8.43 8.19 8.2 -1.44% 22,623 18,789,917
2024-09-11 8.39 8.48 8.29 8.32 -1.42% 22,608 18,916,597
2024-09-10 8.51 8.58 8.33 8.44 -0.71% 19,075 16,064,942
2024-09-09 8.47 8.62 8.41 8.5 -0.7% 16,520 14,049,353
2024-09-06 8.79 8.83 8.55 8.56 -2.62% 17,956 15,540,149
2024-09-05 8.65 8.83 8.65 8.79 +1.38% 18,898 16,597,059
2024-09-04 8.71 8.73 8.61 8.67 +0.23% 20,744 17,986,346
2024-09-03 8.55 8.77 8.52 8.65 +0.93% 16,647 14,431,265
2024-09-02 8.79 8.9 8.55 8.57 -2.61% 21,777 18,918,284
2024-08-30 8.62 8.96 8.56 8.8 +2.33% 19,944 17,557,252
2024-08-29 8.45 8.66 8.45 8.6 +0.82% 13,348 11,448,742
2024-08-28 8.51 8.62 8.36 8.53 -0.23% 19,230 16,337,884
2024-08-27 8.6 8.64 8.43 8.55 -4.26% 32,731 27,903,995
2024-08-26 8.75 9 8.75 8.93 +2.17% 20,561 18,327,125
2024-08-23 8.74 8.88 8.67 8.74 -1.02% 17,946 15,665,064
2024-08-22 9.12 9.25 8.79 8.83 -1.78% 21,333 19,049,331
2024-08-21 9.08 9.14 8.98 8.99 -0.99% 10,453 9,441,546
2024-08-20 9.28 9.28 9.04 9.08 -1.63% 12,241 11,158,872
2024-08-19 9.26 9.34 9.21 9.23 -0.54% 10,172 9,422,706
2024-08-16 9.39 9.39 9.27 9.28 -1.07% 11,184 10,413,535
2024-08-15 9.28 9.41 9.21 9.38 +0.97% 12,915 12,051,636
2024-08-14 9.46 9.46 9.27 9.29 -1.8% 12,496 11,657,510
2024-08-13 9.59 9.59 9.38 9.46 -0.53% 12,289 11,604,213
2024-08-12 9.56 9.6 9.45 9.51 -0.42% 12,832 12,211,751
2024-08-09 9.72 9.77 9.54 9.55 -1.85% 18,288 17,641,740
2024-08-08 9.52 9.83 9.49 9.73 +1.46% 24,994 24,221,213
2024-08-07 9.71 9.78 9.53 9.59 -1.24% 14,951 14,345,517
2024-08-06 9.46 9.72 9.46 9.71 +2.64% 23,771 22,878,481
2024-08-05 9.5 9.8 9.44 9.46 -0.63% 32,686 31,450,964
2024-08-02 9.53 9.7 9.5 9.52 -0.63% 21,156 20,343,380
2024-08-01 9.7 9.82 9.55 9.58 -1.74% 26,013 25,010,896
2024-07-31 9.17 9.78 9.15 9.75 +6.32% 40,414 38,575,691
2024-07-30 9.09 9.21 9.02 9.17 +1.1% 12,858 11,765,735
2024-07-29 9.21 9.21 9.04 9.07 -0.98% 11,065 10,040,820
2024-07-26 9.1 9.27 9.09 9.16 +0.99% 13,016 11,937,984
2024-07-25 8.95 9.2 8.91 9.07 +0.89% 17,101 15,551,672
2024-07-24 9.11 9.19 8.88 8.99 -2.07% 19,469 17,540,881
2024-07-23 9.42 9.5 9.17 9.18 -2.75% 16,195 15,087,268
2024-07-22 9.58 9.59 9.36 9.44 -0.74% 14,273 13,472,474
2024-07-19 9.48 9.55 9.35 9.51 -0.11% 13,436 12,715,772
2024-07-18 9.53 9.55 9.41 9.52 -0.52% 11,858 11,246,745
2024-07-17 9.55 9.65 9.41 9.57 +0.31% 15,439 14,723,212
2024-07-16 9.51 9.66 9.5 9.54 -0.31% 12,835 12,278,390
2024-07-15 9.73 9.74 9.53 9.57 -1.85% 15,993 15,344,578
2024-07-12 9.76 9.86 9.72 9.75 -0.2% 15,190 14,876,392
2024-07-11 9.57 9.8 9.52 9.77 +3.83% 23,038 22,300,289
2024-07-10 9.39 9.55 9.24 9.41 +0.11% 17,023 16,077,988
2024-07-09 9.37 9.42 9.1 9.4 +0.43% 24,359 22,593,421
2024-07-08 9.65 9.65 9.35 9.36 -3.11% 14,967 14,110,037
2024-07-05 9.62 9.72 9.47 9.66 +0.42% 13,120 12,589,459
2024-07-04 10.03 10.05 9.62 9.62 -4.28% 21,984 21,456,884
2024-07-03 10.1 10.21 9.93 10.05 +1.01% 19,643 19,785,554
2024-07-02 9.89 10.07 9.88 9.95 +0.61% 15,799 15,789,652
2024-07-01 9.81 9.9 9.67 9.89 +0.71% 15,101 14,779,697
2024-06-28 9.95 9.97 9.8 9.82 -0.61% 22,168 21,900,466
2024-06-27 10.04 10.1 9.88 9.88 -2.08% 17,712 17,655,468
2024-06-26 9.8 10.11 9.73 10.09 +3.17% 18,321 18,224,020
2024-06-25 9.83 9.94 9.73 9.78 +0.2% 19,653 19,325,683
2024-06-24 10.04 10.04 9.7 9.76 -3.37% 24,799 24,373,868
2024-06-21 10.07 10.18 10.01 10.1 +0.1% 16,010 16,168,289
2024-06-20 10.41 10.46 10.08 10.09 -3.07% 28,415 29,032,009
2024-06-19 10.6 10.62 10.4 10.41 -1.89% 20,468 21,434,873
2024-06-18 10.62 10.69 10.52 10.61 +0.09% 15,899 16,847,300
2024-06-17 10.7 10.7 10.53 10.6 -0.84% 13,055 13,839,072
2024-06-14 10.7 10.76 10.54 10.69 +0.38% 16,443 17,531,132
2024-06-13 10.85 10.92 10.62 10.65 -2.29% 19,482 20,893,510
2024-06-12 10.79 10.91 10.77 10.9 +0.46% 14,621 15,892,463
2024-06-11 10.76 10.88 10.58 10.85 +0.65% 15,526 16,687,351
2024-06-07 10.6 10.85 10.6 10.78 +2.28% 18,908 20,269,094
2024-06-06 10.96 11.02 10.45 10.54 -3.66% 35,524 37,843,691
2024-06-05 11.25 11.29 10.93 10.94 -2.32% 20,555 22,762,270
2024-06-04 11.35 11.35 11.16 11.2 -0.27% 16,471 18,497,784
2024-06-03 11.54 11.64 11.19 11.23 -7.5% 31,470 35,508,735
2024-05-31 11.92 12.15 11.88 12.14 +2.19% 33,604 40,461,933
2024-05-30 12.06 12.06 11.86 11.88 -1% 16,708 19,921,453
2024-05-29 11.9 12.07 11.86 12 0% 14,363 17,213,940
2024-05-28 12.08 12.12 11.97 12 -0.74% 15,581 18,747,735
2024-05-27 12 12.1 11.77 12.09 +0.92% 22,364 26,600,647
2024-05-24 11.9 12.13 11.87 11.98 -0.17% 20,953 25,200,236
2024-05-23 12.38 12.47 11.95 12 -3.77% 41,167 49,841,929
2024-05-22 12.49 12.54 12.33 12.47 -0.32% 30,927 38,385,631
2024-05-21 12.85 12.85 12.45 12.51 -1.73% 31,417 39,398,557
2024-05-20 12.62 12.92 12.58 12.73 +0.87% 52,972 67,663,170
2024-05-17 12.5 12.83 12.44 12.62 +0.96% 41,350 52,204,507
2024-05-16 12.4 12.62 12.38 12.5 +0.56% 23,853 29,883,737
2024-05-15 12.71 12.79 12.41 12.43 -2.05% 25,894 32,456,480
2024-05-14 12.26 12.71 12.26 12.69 +3.76% 50,850 63,718,667
2024-05-13 12.44 12.44 12.17 12.23 -2.55% 39,353 48,255,529
2024-05-10 12.75 12.83 12.5 12.55 -1.57% 38,027 47,925,761
2024-05-09 12.72 12.84 12.68 12.75 +0.31% 36,630 46,765,583
2024-05-08 12.9 13.03 12.67 12.71 -2.31% 45,081 57,767,255
2024-05-07 13.12 13.19 12.88 13.01 -0.31% 56,209 72,977,295
2024-05-06 12.68 13.07 12.57 13.05 +5.07% 79,735 102,756,480
2024-04-30 12.49 12.64 12.33 12.42 -0.32% 43,329 54,007,925
2024-04-29 12.22 12.51 12.15 12.46 +1.96% 60,668 75,294,376
2024-04-26 12.07 12.24 12.07 12.22 +0.74% 38,336 46,692,455
2024-04-25 12.13 12.35 12.1 12.13 -1.22% 36,487 44,459,805
2024-04-24 12.49 12.6 12.17 12.28 -1.68% 47,959 58,922,052
2024-04-23 12.51 12.66 12.4 12.49 -1.34% 35,046 43,914,858
2024-04-22 12.45 13.15 12.45 12.66 +2.18% 51,008 65,218,414
2024-04-19 12.2 12.46 12.12 12.39 +0.08% 31,604 38,892,206
2024-04-18 12.27 12.68 12.1 12.38 +0.9% 47,813 59,691,863
2024-04-17 11.8 12.29 11.8 12.27 +5.41% 56,251 68,418,306
2024-04-16 12.34 12.44 11.53 11.64 -6.81% 58,237 69,265,100
2024-04-15 13.1 13.13 12.12 12.49 -4.73% 68,051 85,373,487
2024-04-12 13.44 13.5 13.01 13.11 -3.39% 74,638 98,369,937
2024-04-11 13.91 13.91 13.2 13.57 -3.55% 95,361 129,292,137
2024-04-10 13.65 14.38 13.45 14.07 +3.15% 143,294 200,484,400
2024-04-09 13.51 13.99 13.45 13.64 -1.09% 97,304 133,316,852
2024-04-08 13.01 13.8 12.54 13.79 +6% 107,392 141,800,162
2024-04-03 12.9 13.06 12.75 13.01 +0.7% 47,114 60,960,903
2024-04-02 13.44 13.44 12.84 12.92 -4.15% 84,099 109,844,264
2024-04-01 13.34 13.75 13.22 13.48 +0.37% 92,175 123,812,466
2024-03-29 13.25 13.76 13.16 13.43 +0.37% 86,846 116,419,492
2024-03-28 12.8 13.5 12.6 13.38 +1.75% 99,523 129,952,582
2024-03-27 12.74 13.93 12.67 13.15 +1.23% 134,021 178,990,453
2024-03-26 12.66 13.13 12.22 12.99 +2.85% 102,463 130,182,530
2024-03-25 12.97 13.05 12.5 12.63 -4.54% 101,660 129,558,285
2024-03-22 12.98 13.57 12.96 13.23 +1.93% 136,235 180,796,769
2024-03-21 13 13.35 12.81 12.98 -3.06% 149,741 195,310,813
2024-03-20 12.81 14.16 12.43 13.39 +4.04% 241,435 311,840,330
2024-03-19 11.75 12.87 11.65 12.87 +10% 103,168 129,620,655
2024-03-18 11.49 11.71 11.46 11.7 +1.83% 46,953 54,609,468
2024-03-15 11.35 11.55 11.31 11.49 +0.7% 25,744 29,425,272
2024-03-14 11.44 11.53 11.24 11.41 0% 45,490 51,706,069
2024-03-13 11.73 11.73 11.33 11.41 -2.65% 52,931 60,570,064
2024-03-12 11.31 11.73 11.25 11.72 +3.63% 56,464 65,205,694
2024-03-11 10.93 11.32 10.92 11.31 +3.48% 46,850 52,577,720
2024-03-08 10.98 11.06 10.71 10.93 -0.64% 32,621 35,440,205
2024-03-07 10.93 11.23 10.93 11 +0.64% 39,302 43,558,563
2024-03-06 11 11.15 10.84 10.93 -1.09% 45,568 49,889,262
2024-03-05 11.41 11.42 10.99 11.05 -2.9% 36,713 40,986,639
2024-03-04 11.5 11.55 11.29 11.38 -0.61% 40,724 46,387,999
2024-03-01 11.6 11.61 11.35 11.45 -0.69% 26,397 30,242,365
2024-02-29 11.2 11.56 11.12 11.53 +2.04% 33,454 38,132,171
2024-02-28 12.09 12.35 11.27 11.3 -5.83% 53,541 63,433,719
2024-02-27 11.85 12 11.67 12 +1.52% 29,487 35,120,035
2024-02-26 11.57 11.98 11.51 11.82 +1.2% 30,364 35,854,530
2024-02-23 11.57 11.73 11.41 11.68 +1.65% 27,066 31,420,159
2024-02-22 11.31 11.55 11.3 11.49 +0.88% 22,506 25,709,595
2024-02-21 11.21 11.74 11.1 11.39 +1.7% 37,819 43,376,334
2024-02-20 11 11.23 11 11.2 -0.36% 22,142 24,590,226
2024-02-19 11.06 11.48 11 11.24 +2.93% 42,797 47,993,097
2024-02-08 10.06 10.92 9.9 10.92 +9.97% 50,822 53,471,140
2024-02-07 10.14 10.17 9.67 9.93 -0.2% 51,278 51,124,005
2024-02-06 9.77 10.27 8.95 9.95 +1.32% 54,635 52,639,385
2024-02-05 10.31 10.5 9.68 9.82 -8.74% 59,935 59,132,691
2024-02-02 11.11 11.53 10.35 10.76 -3.24% 39,912 43,810,229
2024-02-01 11.18 11.3 10.71 11.12 -0.27% 26,641 29,421,455
2024-01-31 11.73 11.85 11.02 11.15 -5.59% 31,639 35,915,036
2024-01-30 12.2 12.2 11.76 11.81 -3.2% 20,964 25,127,382
2024-01-29 12.53 12.59 12.15 12.2 -2.63% 20,240 24,952,558
2024-01-26 12.55 12.74 12.45 12.53 -0.4% 19,423 24,455,567
2024-01-25 12.28 12.67 12.15 12.58 +2.36% 23,793 29,536,340
2024-01-24 12.15 12.33 11.75 12.29 +2.25% 24,456 29,573,483
2024-01-23 12.03 12.11 11.77 12.02 +0.17% 22,886 27,307,654
2024-01-22 12.77 12.82 11.95 12 -6.4% 25,349 31,336,244
2024-01-19 12.82 13 12.8 12.82 -0.62% 18,408 23,721,250
2024-01-18 13 13.08 12.55 12.9 -1% 31,135 39,761,791
2024-01-17 13.32 13.4 13 13.03 -2.69% 22,811 30,129,388
2024-01-16 13.49 13.63 13.16 13.39 -0.74% 31,985 42,708,588
2024-01-15 13.46 13.69 13.4 13.49 -0.44% 20,539 27,793,899
2024-01-12 13.49 13.82 13.44 13.55 +0.37% 19,068 26,029,585
2024-01-11 13.38 13.62 13.3 13.5 +0.37% 17,323 23,355,813
2024-01-10 13.18 13.56 12.98 13.45 +1.89% 27,430 36,597,348
2024-01-09 13.17 13.46 13.14 13.2 +0.3% 25,510 33,840,158
2024-01-08 13.57 13.57 13.16 13.16 -3.31% 18,884 25,220,819
2024-01-05 13.83 13.9 13.54 13.61 -1.59% 15,077 20,669,297
2024-01-04 13.92 13.93 13.78 13.83 -0.79% 11,263 15,579,050
2024-01-03 13.92 14.02 13.82 13.94 +0.14% 15,695 21,845,689
2024-01-02 14.1 14.11 13.77 13.92 -1.21% 17,882 24,869,699

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

цЦ░щАЪшБФ 603022

近期数据

цмзцЩочЕзцШО 603515

近期数据

х╗║хПСшВбф╗╜ 600153

近期数据

цОМщШЕчзСцКА 603533

近三个月

цВжхоЙцЦ░цЭР 688786

2022-2023两年

щБУщАЪчзСцКА 688208

2022-2023两年

чЩ╛щАЪшГ╜ц║Р 001376

近半年

ф┐бш╛╛шпБхИ╕ 601059

近三个月

щ╛Щц║кшВбф╗╜ 600592

2024年至今

ф║ФчЯ┐цЦ░шГ╜ 688779

近半年

热门概念板块

储能电池
元宇宙

ф╕ЬцЦ╣цШОчПа (600637)

近半年
数字经济

хоЭф┐бш╜пф╗╢ (600845)

2022-2023两年
5G通信

ф╕нхдйчзСцКА (600522)

近三个月
虚拟现实

хИйф║Ъх╛╖ (300296)

近半年
云计算

хоЭф┐бш╜пф╗╢ (600845)

近期数据
半导体
大数据

ф╜│щГ╜чзСцКА (600728)

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