шУЭхдйчЗГц░Ф 605368

数据更新至:

添加到对比分析

10.85 +1.02%

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

10.85
+1.02% +0.11
10.72
开盘价
10.87
最高价
10.69
最低价
48,782
成交量
数据更新至: 2025-03-25

技术指标

10.71
MA5 (5日均线)
10.65
MA10 (10日均线)
10.53
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 10.72 10.87 10.69 10.85 +1.02% 48,782 52,653,279
2025-03-24 10.68 10.75 10.6 10.74 +0.85% 53,221 56,909,437
2025-03-21 10.62 10.68 10.6 10.65 +0.28% 41,272 43,950,923
2025-03-20 10.68 10.72 10.61 10.62 -0.47% 37,570 40,091,460
2025-03-19 10.65 10.7 10.6 10.67 +0.57% 42,479 45,290,847
2025-03-18 10.64 10.67 10.58 10.61 -0.28% 31,689 33,634,334
2025-03-17 10.63 10.68 10.59 10.64 +0.28% 41,876 44,585,402
2025-03-14 10.61 10.64 10.55 10.61 0% 56,379 59,741,920
2025-03-13 10.51 10.62 10.51 10.61 +0.95% 54,663 57,712,583
2025-03-12 10.46 10.52 10.4 10.51 +0.57% 38,133 39,937,537
2025-03-11 10.37 10.45 10.33 10.45 +0.48% 40,517 42,176,505
2025-03-10 10.35 10.43 10.34 10.4 +0.58% 34,505 35,841,770
2025-03-07 10.41 10.41 10.32 10.34 -0.58% 35,373 36,691,134
2025-03-06 10.4 10.42 10.35 10.4 0% 24,508 25,462,360
2025-03-05 10.44 10.46 10.31 10.4 -0.29% 37,431 38,884,170
2025-03-04 10.43 10.47 10.4 10.43 -0.19% 30,364 31,674,780
2025-03-03 10.45 10.54 10.38 10.45 +0.58% 43,478 45,434,758
2025-02-28 10.35 10.45 10.35 10.39 +0.1% 42,452 44,144,713
2025-02-27 10.43 10.43 10.33 10.38 -0.48% 36,928 38,302,376
2025-02-26 10.3 10.43 10.3 10.43 +0.87% 32,307 33,503,619
2025-02-25 10.51 10.51 10.28 10.34 -1.62% 73,224 75,861,286
2025-02-24 10.59 10.6 10.51 10.51 -0.85% 41,155 43,400,595
2025-02-21 10.7 10.7 10.58 10.6 -0.84% 44,931 47,665,896
2025-02-20 10.74 10.75 10.65 10.69 -0.47% 35,642 38,113,550
2025-02-19 10.83 10.84 10.72 10.74 -1.01% 46,599 50,129,163
2025-02-18 10.83 10.92 10.8 10.85 +0.18% 41,759 45,309,650
2025-02-17 10.88 10.91 10.83 10.83 -0.64% 33,325 36,164,462
2025-02-14 10.92 10.93 10.87 10.9 -0.09% 37,459 40,803,882
2025-02-13 10.94 10.95 10.88 10.91 -0.09% 35,226 38,439,041
2025-02-12 10.94 10.96 10.89 10.92 -0.18% 26,712 29,154,835
2025-02-11 10.88 10.96 10.84 10.94 +0.74% 40,834 44,564,890
2025-02-10 10.93 10.95 10.86 10.86 -0.64% 55,751 60,714,920
2025-02-07 10.9 10.97 10.86 10.93 -0.09% 54,843 59,937,533
2025-02-06 10.88 10.96 10.84 10.94 +0.09% 33,337 36,334,288
2025-02-05 11.18 11.18 10.83 10.93 -1.26% 63,941 69,894,761
2025-01-27 10.92 11.18 10.88 11.07 +1.75% 65,238 72,295,708
2025-01-24 10.85 10.89 10.76 10.88 +0.46% 32,974 35,716,375
2025-01-23 10.87 10.98 10.83 10.83 0% 37,114 40,438,446
2025-01-22 10.75 10.85 10.72 10.83 0% 24,176 26,073,829
2025-01-21 10.95 11 10.77 10.83 -1.19% 37,357 40,493,917
2025-01-20 10.91 11.07 10.88 10.96 +0.74% 37,798 41,433,170
2025-01-17 10.81 10.9 10.78 10.88 +0.37% 26,112 28,338,725
2025-01-16 10.85 10.92 10.79 10.84 -0.09% 35,938 38,997,519
2025-01-15 10.92 10.94 10.8 10.85 -0.64% 49,908 54,189,436
2025-01-14 10.74 10.92 10.69 10.92 +1.68% 54,919 59,424,621
2025-01-13 10.95 10.96 10.7 10.74 -2.19% 61,806 66,603,753
2025-01-10 11.15 11.15 10.97 10.98 -1.08% 58,729 64,846,044
2025-01-09 11.27 11.3 11.05 11.1 -2.03% 82,431 91,875,020
2025-01-08 11.25 11.38 11.18 11.33 +0.09% 75,484 84,996,678
2025-01-07 11.49 11.53 11.25 11.32 -1.48% 84,271 95,717,179
2025-01-06 11.52 11.63 11.29 11.49 -0.17% 113,090 129,956,062
2025-01-03 11.37 11.73 11.33 11.51 +1.32% 150,941 174,733,509
2025-01-02 11.45 11.65 11.26 11.36 -0.61% 151,991 174,437,037
2024-12-31 11.31 11.58 11.3 11.43 +1.15% 119,569 137,051,781
2024-12-30 11.33 11.39 11.27 11.3 -0.26% 68,706 77,898,082
2024-12-27 11.2 11.34 11.12 11.33 +1.16% 81,939 92,041,363
2024-12-26 11.27 11.33 11.2 11.2 -0.71% 49,836 56,006,392
2024-12-25 11.31 11.31 11.18 11.28 -0.27% 49,464 55,566,633
2024-12-24 11.22 11.36 11.22 11.31 +0.89% 61,618 69,593,998
2024-12-23 11.31 11.34 11.2 11.21 -0.88% 65,996 74,409,368
2024-12-20 11.35 11.35 11.28 11.31 -0.26% 36,354 41,115,730
2024-12-19 11.35 11.4 11.23 11.34 -0.53% 56,409 63,884,886
2024-12-18 11.46 11.57 11.36 11.4 -0.26% 72,067 82,344,774
2024-12-17 11.65 11.8 11.38 11.43 -1.72% 124,030 143,238,996
2024-12-16 11.44 11.67 11.42 11.63 +0.69% 115,868 134,285,451
2024-12-13 11.75 11.8 11.36 11.55 -1.95% 198,798 228,646,716
2024-12-12 11.67 11.78 11.65 11.78 +0.86% 105,668 124,099,080
2024-12-11 11.57 11.75 11.53 11.68 +0.6% 101,071 118,109,414
2024-12-10 11.76 11.81 11.59 11.61 -0.34% 132,769 154,918,197
2024-12-09 11.33 11.67 11.3 11.65 +3.1% 177,681 204,505,013
2024-12-06 11.17 11.31 11.17 11.3 +1.07% 135,404 152,597,991
2024-12-05 11.19 11.2 11.13 11.18 +0.09% 66,889 74,669,733
2024-12-04 11.19 11.24 11.12 11.17 -0.18% 93,340 104,315,631
2024-12-03 11.19 11.23 11.12 11.19 0% 77,880 87,029,422
2024-12-02 11.32 11.38 11 11.19 -1.32% 134,213 149,471,633
2024-11-29 11.35 11.39 11.25 11.34 0% 68,024 77,046,268
2024-11-28 11.46 11.53 11.31 11.34 -1.39% 54,123 61,812,281
2024-11-27 11.32 11.51 11.2 11.5 +1.14% 63,405 72,118,165
2024-11-26 11.52 11.6 11.34 11.37 -1.81% 44,338 50,774,191
2024-11-25 11.49 11.61 11.4 11.58 +0.87% 49,381 56,902,834
2024-11-22 11.74 11.94 11.46 11.48 -2.21% 82,101 96,466,096
2024-11-21 11.79 11.85 11.71 11.74 -0.68% 38,941 45,816,590
2024-11-20 11.75 11.87 11.67 11.82 +0.6% 72,002 85,051,361
2024-11-19 11.51 11.75 11.47 11.75 +2.26% 81,577 95,343,700
2024-11-18 11.43 11.61 11.42 11.49 +0.61% 59,224 68,175,212
2024-11-15 11.45 11.63 11.42 11.42 -0.7% 56,703 65,238,799
2024-11-14 11.67 11.72 11.5 11.5 -1.54% 52,538 61,049,529
2024-11-13 11.76 11.76 11.61 11.68 -0.68% 55,878 65,181,453
2024-11-12 11.87 11.92 11.71 11.76 -1.18% 81,856 96,900,075
2024-11-11 11.7 11.97 11.64 11.9 +0.93% 84,948 100,070,725
2024-11-08 11.92 11.98 11.77 11.79 -1.09% 68,431 81,097,900
2024-11-07 11.62 11.93 11.53 11.92 +2.58% 86,676 102,114,223
2024-11-06 11.74 11.8 11.6 11.62 -0.68% 82,635 96,512,783
2024-11-05 11.78 11.79 11.55 11.7 0% 85,880 100,012,036
2024-11-04 11.3 11.71 11.28 11.7 +3.45% 102,334 118,321,472
2024-11-01 11.15 11.37 11.1 11.31 +1.43% 108,438 122,173,608
2024-10-31 11.08 11.22 11.06 11.15 -0.27% 83,450 92,918,754
2024-10-30 11.5 11.5 11.04 11.18 -5.33% 181,396 203,083,882
2024-10-29 12.32 12.34 11.79 11.81 -3.98% 124,251 148,880,408
2024-10-28 12.2 12.36 12.12 12.3 +1.32% 89,202 109,585,367
2024-10-25 12.48 12.52 12.08 12.14 -2.8% 119,382 146,446,089
2024-10-24 12.62 12.67 12.45 12.49 -1.65% 46,634 58,386,120
2024-10-23 12.7 12.94 12.6 12.7 -0.08% 58,029 73,921,157
2024-10-22 12.61 12.74 12.56 12.71 +0.39% 51,991 65,814,043
2024-10-21 12.96 13 12.64 12.66 -2.31% 82,350 105,451,601
2024-10-18 12.88 13.12 12.81 12.96 +0.54% 76,200 98,658,311
2024-10-17 13.1 13.15 12.83 12.89 -1.53% 66,376 85,871,972
2024-10-16 12.87 13.15 12.84 13.09 +1.24% 49,160 64,230,353
2024-10-15 13.05 13.12 12.91 12.93 -0.92% 55,226 71,859,815
2024-10-14 12.76 13.06 12.64 13.05 +2.43% 89,833 115,717,535
2024-10-11 13.01 13.14 12.67 12.74 -3.12% 88,767 114,056,255
2024-10-10 12.6 13.26 12.5 13.15 +4.78% 167,116 216,528,636
2024-10-09 13.83 13.83 12.4 12.55 -7.92% 175,037 226,866,592
2024-10-08 14.61 14.9 13.2 13.63 -0.15% 282,532 391,234,482
2024-09-30 12.98 13.78 12.86 13.65 +6.39% 225,745 299,979,479
2024-09-27 12.88 12.94 12.55 12.83 +0.39% 82,909 105,614,737
2024-09-26 12.78 12.82 12.58 12.78 -0.16% 56,567 71,812,058
2024-09-25 12.64 12.95 12.64 12.8 +1.83% 66,047 84,657,682
2024-09-24 12.33 12.6 12.26 12.57 +2.61% 53,347 66,215,790
2024-09-23 12.45 12.46 12.21 12.25 -2% 40,656 50,082,828
2024-09-20 12.75 12.75 12.43 12.5 -4.87% 33,608 42,180,552
2024-09-19 13.21 13.36 12.97 13.14 -0.76% 52,727 69,224,479
2024-09-18 13.03 13.29 12.91 13.24 +1.61% 42,683 56,084,680
2024-09-13 12.8 13.38 12.79 13.03 +1.24% 83,626 109,063,749
2024-09-12 12.58 13.08 12.54 12.87 +2.14% 69,257 89,304,247
2024-09-11 13.17 13.17 12.58 12.6 -5.05% 107,846 138,305,345
2024-09-10 13.56 13.58 13.1 13.27 -2.21% 54,628 72,410,469
2024-09-09 13.7 13.7 13.46 13.57 -0.95% 25,108 33,999,160
2024-09-06 13.52 13.71 13.52 13.7 +0.59% 25,783 35,269,512
2024-09-05 13.56 13.68 13.46 13.62 +0.07% 27,646 37,554,412
2024-09-04 13.42 13.65 13.32 13.61 +1.26% 31,633 42,711,768
2024-09-03 13.75 13.75 13.42 13.44 -2.04% 45,442 61,365,953
2024-09-02 13.44 13.75 13.35 13.72 +2.08% 35,593 48,631,122
2024-08-30 13.65 13.74 13.44 13.44 -1.61% 50,277 68,137,991
2024-08-29 14.06 14.12 13.63 13.66 -2.78% 40,760 56,018,659
2024-08-28 13.85 14.11 13.83 14.05 +0.79% 30,058 41,987,772
2024-08-27 14.03 14.13 13.81 13.94 -1.48% 34,274 47,726,308
2024-08-26 14.14 14.18 13.7 14.15 -0.21% 49,201 68,890,107
2024-08-23 14.44 14.45 13.84 14.18 -2.21% 42,704 60,256,187
2024-08-22 14 14.65 13.99 14.5 +3.06% 49,622 71,481,795
2024-08-21 13.73 14.17 13.69 14.07 +1.74% 40,713 56,640,692
2024-08-20 14.02 14.04 13.67 13.83 -1.36% 36,152 49,882,415
2024-08-19 13.75 14.05 13.73 14.02 +1.52% 36,105 50,361,627
2024-08-16 13.78 13.9 13.76 13.81 +0.22% 31,446 43,476,264
2024-08-15 13.66 13.8 13.61 13.78 +0.88% 28,675 39,383,468
2024-08-14 13.61 13.8 13.43 13.66 +0.44% 46,887 64,156,189
2024-08-13 13.6 13.77 13.5 13.6 +0.74% 41,678 56,815,294
2024-08-12 13.3 13.59 13.25 13.5 +1.5% 46,581 62,892,295
2024-08-09 13.12 13.36 13.1 13.3 +1.45% 26,928 35,728,337
2024-08-08 13.12 13.18 12.96 13.11 -0.08% 19,253 25,126,446
2024-08-07 13 13.18 12.95 13.12 +0.85% 18,170 23,794,515
2024-08-06 13.2 13.28 12.92 13.01 -0.84% 28,440 37,087,272
2024-08-05 13.45 13.51 13.1 13.12 -2.89% 38,073 50,439,045
2024-08-02 13.14 13.6 13.14 13.51 +3.21% 57,824 77,781,007
2024-08-01 12.99 13.19 12.99 13.09 +0.61% 33,532 43,877,993
2024-07-31 13.1 13.2 12.97 13.01 -0.76% 50,301 65,596,095
2024-07-30 13.26 13.37 13.1 13.11 -1.21% 25,954 34,236,091
2024-07-29 13.42 13.49 13.25 13.27 -1.56% 22,861 30,473,176
2024-07-26 13.71 13.73 13.3 13.48 -2.03% 38,040 51,043,819
2024-07-25 13.7 13.83 13.41 13.76 +0.07% 33,100 45,188,182
2024-07-24 13.36 13.77 13.36 13.75 +2% 52,195 71,232,873
2024-07-23 13.44 13.56 13.27 13.48 -0.07% 22,326 30,013,592
2024-07-22 13.35 13.5 13.16 13.49 +1.05% 28,577 38,250,271
2024-07-19 13.42 13.59 13.28 13.35 -0.6% 16,811 22,588,602
2024-07-18 13.25 13.48 13.1 13.43 +1.05% 21,847 29,062,181
2024-07-17 13.27 13.39 13.1 13.29 +0.15% 24,866 32,896,566
2024-07-16 13.51 13.51 13.24 13.27 -1.41% 19,125 25,496,278
2024-07-15 13.31 13.51 13.19 13.46 +0.98% 21,537 28,873,356
2024-07-12 13.45 13.63 13.3 13.33 -1.41% 34,278 46,067,079
2024-07-11 13.49 13.56 13.31 13.52 +0.3% 24,675 33,158,139
2024-07-10 13.79 13.82 13.48 13.48 -2.11% 31,547 42,908,158
2024-07-09 13.87 13.87 13.61 13.77 -0.29% 22,513 30,935,340
2024-07-08 13.76 13.93 13.73 13.81 -0.36% 25,362 35,159,281
2024-07-05 13.79 13.88 13.68 13.86 +0.36% 28,105 38,757,863
2024-07-04 13.7 13.97 13.59 13.81 +0.51% 44,940 61,923,595
2024-07-03 13.87 13.95 13.63 13.74 -1.58% 28,182 38,818,361
2024-07-02 13.86 13.96 13.62 13.96 +0.72% 44,926 62,062,527
2024-07-01 13.67 13.9 13.55 13.86 +1.61% 62,185 85,678,945
2024-06-28 13.53 13.74 13.5 13.64 +0.29% 36,443 49,739,768
2024-06-27 13.46 13.64 13.45 13.6 +0.52% 31,204 42,380,932
2024-06-26 13.67 13.68 13.39 13.53 -0.95% 34,642 46,728,036
2024-06-25 13.48 13.7 13.43 13.66 +1.56% 63,862 87,050,065
2024-06-24 13.58 13.65 13.35 13.45 -0.96% 49,424 66,611,420
2024-06-21 13.2 13.59 13.2 13.58 +2.41% 99,180 133,736,958
2024-06-20 13.25 13.39 13.17 13.26 -0.08% 35,035 46,600,786
2024-06-19 13.19 13.34 13.14 13.27 +0.61% 26,210 34,770,808
2024-06-18 13.13 13.22 13.01 13.19 0% 28,380 37,200,668
2024-06-17 13.32 13.42 13.09 13.19 -1.12% 41,557 55,020,532
2024-06-14 12.97 13.42 12.91 13.34 +2.3% 96,319 127,590,656
2024-06-13 13.32 13.43 12.61 13.04 -2.61% 95,898 124,379,543
2024-06-12 13.32 13.48 13.22 13.39 +0.07% 36,655 48,916,430
2024-06-11 13.27 13.4 13.14 13.38 +0.38% 28,239 37,455,526
2024-06-07 13.14 13.43 12.97 13.33 +2.46% 26,888 35,416,495
2024-06-06 13.22 13.27 12.92 13.01 -1.14% 36,459 47,845,805
2024-06-05 13.51 13.6 13.14 13.16 -2.73% 37,015 49,395,345
2024-06-04 13.32 13.55 13.24 13.53 +1.42% 44,246 59,574,913
2024-06-03 13.39 13.41 13.23 13.34 0% 38,653 51,466,300
2024-05-31 13.37 13.45 13.27 13.34 -0.3% 33,026 44,145,076
2024-05-30 13.42 13.75 13.3 13.38 -0.82% 34,816 46,731,730
2024-05-29 13.52 13.68 13.36 13.49 -0.95% 37,422 50,610,574
2024-05-28 13.44 13.7 13.34 13.62 +1.26% 46,147 62,684,750
2024-05-27 13.3 13.5 13.3 13.45 +0.75% 27,178 36,429,936
2024-05-24 13.25 13.55 13.2 13.35 +0.83% 27,311 36,677,195
2024-05-23 13.38 13.4 13.19 13.24 -1.19% 38,386 50,943,980
2024-05-22 13.65 13.75 13.32 13.4 -1.9% 48,400 65,139,509
2024-05-21 13.77 13.88 13.47 13.66 -0.8% 27,375 37,646,423
2024-05-20 13.42 13.8 13.31 13.77 +2.08% 43,382 59,253,869
2024-05-17 13.3 13.5 13.24 13.49 +1.28% 41,489 55,682,379
2024-05-16 13.78 13.78 13.26 13.32 -2.99% 60,760 81,713,025
2024-05-15 13.63 13.76 13.5 13.73 0% 43,263 59,064,011
2024-05-14 13.44 13.78 13.3 13.73 +1.93% 89,620 122,194,932
2024-05-13 12.79 13.53 12.79 13.47 +5.4% 136,545 180,314,628
2024-05-10 12.64 12.87 12.61 12.78 +1.11% 41,389 52,737,525
2024-05-09 12.5 12.67 12.46 12.64 +1.12% 30,439 38,330,080
2024-05-08 12.6 12.71 12.47 12.5 -0.79% 38,913 48,936,849
2024-05-07 12.55 12.64 12.48 12.6 +0.4% 36,122 45,365,485
2024-05-06 12.61 12.71 12.13 12.55 -0.4% 78,436 97,828,350
2024-04-30 12.08 12.62 12.08 12.6 +3.7% 61,770 76,770,527
2024-04-29 12.44 12.44 12 12.15 -8.58% 83,683 102,066,458
2024-04-26 13.47 13.79 12.99 13.29 -1.77% 103,312 136,818,942
2024-04-25 13.64 13.75 13.41 13.53 -0.22% 38,369 51,934,797
2024-04-24 13.56 13.79 13.45 13.56 -0.07% 38,419 52,365,294
2024-04-23 13.81 13.81 13.4 13.57 -0.66% 35,500 48,212,847
2024-04-22 13.94 13.94 13.6 13.66 -1.94% 46,521 63,968,049
2024-04-19 13.61 13.97 13.31 13.93 +3.49% 71,784 98,865,434
2024-04-18 13.96 14.1 13.3 13.46 -3.86% 136,451 185,408,668
2024-04-17 14 14.05 13.8 14 +1.82% 56,220 78,386,247
2024-04-16 13.9 14.07 13.69 13.75 -1.5% 64,061 88,705,919
2024-04-15 13.76 13.99 13.57 13.96 +1.45% 54,249 75,180,738
2024-04-12 13.84 13.95 13.63 13.76 -0.51% 47,400 65,332,662
2024-04-11 13.53 13.98 13.5 13.83 +1.77% 56,369 77,797,654
2024-04-10 13.56 13.72 13.48 13.59 +0.15% 28,650 38,938,029
2024-04-09 13.76 13.78 13.45 13.57 -1.38% 36,448 49,525,407
2024-04-08 13.4 13.82 13.2 13.76 +2.84% 81,737 111,490,117
2024-04-03 13.48 13.59 13.27 13.38 -0.96% 59,879 80,047,370
2024-04-02 13.65 13.78 13.35 13.51 -1.24% 56,533 76,392,082
2024-04-01 13.64 13.69 13.29 13.68 +0.96% 47,781 64,513,014
2024-03-29 13.31 13.6 13.21 13.55 +1.96% 42,484 56,991,184
2024-03-28 13.46 13.48 13.2 13.29 -0.45% 51,400 68,444,567
2024-03-27 13.65 13.7 13.3 13.35 -2.05% 60,246 80,881,930
2024-03-26 13.51 13.7 13.02 13.63 -0.73% 109,898 146,426,929
2024-03-25 13.54 14.02 13.47 13.73 +1.33% 70,666 97,371,303
2024-03-22 13.41 13.65 13.28 13.55 +0.52% 61,958 83,518,416
2024-03-21 13.19 13.56 13.09 13.48 +2.35% 53,535 71,659,321
2024-03-20 13.14 13.31 13.05 13.17 -0.38% 51,977 68,457,618
2024-03-19 13.26 13.5 13.02 13.22 +0.15% 61,861 82,093,550
2024-03-18 13 13.23 12.93 13.2 +3.77% 126,723 166,229,159
2024-03-15 12.41 13.01 12.41 12.72 +2.5% 86,655 110,828,182
2024-03-14 12.17 12.48 12.11 12.41 +1.64% 59,444 73,446,646
2024-03-13 12.02 12.28 11.79 12.21 +0.99% 105,255 126,507,191
2024-03-12 12.95 12.95 11.96 12.09 -6.64% 188,379 230,967,816
2024-03-11 13.03 13.08 12.73 12.95 +0.08% 43,599 56,209,818
2024-03-08 12.77 13 12.66 12.94 +1.01% 49,886 63,954,484
2024-03-07 13.07 13.1 12.74 12.81 -1.76% 54,947 70,761,280
2024-03-06 13.01 13.44 12.91 13.04 +0.54% 82,384 108,415,005
2024-03-05 12.76 13.05 12.56 12.97 +1.49% 59,045 75,762,542
2024-03-04 12.03 12.85 11.99 12.78 +5.97% 74,823 93,309,524
2024-03-01 11.91 12.2 11.88 12.06 +1.17% 62,740 75,928,837
2024-02-29 11.75 12 11.72 11.92 +0.93% 35,169 41,772,621
2024-02-28 12.03 12.16 11.73 11.81 -2.24% 70,051 83,483,940
2024-02-27 11.82 12.24 11.73 12.08 +1.43% 70,184 84,630,241
2024-02-26 11.87 12.04 11.7 11.91 +0.25% 82,886 98,616,643
2024-02-23 11.81 12 11.78 11.88 -0.08% 44,581 53,005,413
2024-02-22 11.53 11.92 11.43 11.89 +2.94% 72,983 85,518,077
2024-02-21 11.6 12 11.5 11.55 -0.94% 112,367 132,562,513
2024-02-20 11.65 11.72 11.5 11.66 0% 62,053 72,239,935
2024-02-19 11.2 11.73 11.11 11.66 +3.55% 116,945 135,638,057
2024-02-08 10.98 11.31 10.5 11.26 +3.21% 91,417 100,539,907
2024-02-07 11.38 11.38 10.87 10.91 -3.62% 75,492 83,929,884
2024-02-06 11.11 11.49 10.8 11.32 +1.8% 68,063 76,182,661
2024-02-05 11.08 11.4 10.88 11.12 -1.24% 67,710 75,175,408
2024-02-02 11.28 11.66 11.03 11.26 +0.18% 100,504 114,236,097
2024-02-01 11.48 11.48 11.05 11.24 -1.75% 69,181 78,217,346
2024-01-31 11.54 11.62 11.26 11.44 -0.09% 71,228 81,576,566
2024-01-30 11.44 11.82 11.4 11.45 -0.43% 58,871 68,234,089
2024-01-29 11.52 11.69 11.43 11.5 -0.86% 48,490 56,068,736
2024-01-26 11.34 11.77 11.34 11.6 +1.49% 65,308 75,863,425
2024-01-25 11.24 11.47 11.2 11.43 +1.96% 37,667 42,919,642
2024-01-24 11.14 11.27 10.9 11.21 +0.72% 41,910 46,574,020
2024-01-23 11.03 11.22 10.8 11.13 +1% 32,635 35,978,137
2024-01-22 11.52 11.59 10.94 11.02 -4.17% 68,534 76,573,544
2024-01-19 11.49 11.68 11.36 11.5 -0.78% 28,571 32,992,798
2024-01-18 11.45 11.6 11.23 11.59 +1.22% 72,103 82,095,591
2024-01-17 11.64 11.75 11.42 11.45 -2.05% 39,465 45,810,221
2024-01-16 11.66 11.73 11.5 11.69 0% 35,318 40,968,703
2024-01-15 11.77 11.88 11.65 11.69 -0.51% 25,193 29,571,289
2024-01-12 11.55 11.82 11.55 11.75 +1.56% 35,667 41,765,457
2024-01-11 11.67 11.74 11.5 11.57 -1.11% 44,443 51,446,036
2024-01-10 11.65 11.88 11.61 11.7 +0.17% 48,194 56,413,797
2024-01-09 11.61 11.9 11.47 11.68 +1.13% 52,367 61,152,086
2024-01-08 11.59 11.7 11.49 11.55 -0.43% 57,558 66,649,713
2024-01-05 11.62 11.8 11.47 11.6 -0.34% 86,917 101,258,230
2024-01-04 11.29 11.8 11.25 11.64 +2.74% 118,174 137,607,268
2024-01-03 10.95 11.4 10.95 11.33 +2.81% 72,429 81,478,618
2024-01-02 10.76 11.09 10.71 11.02 +2.32% 57,639 63,128,926

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

ше┐хоЙщУ╢шбМ 600928

近三个月

ф╕ншЙ▓шВбф╗╜ 000758

近半年

STхп╝шИк 688282

近期数据

цАбчРГш╡Дц║Р 601388

近期数据

хНОчеЮчзСцКА 000790

2023年全年

ф╕нхЫ╜чиАхЬЯ 000831

2022-2023两年

ц╡Щц▒Яф╕ЬцЦ╣ 600120

2024年一季度

цЦ░хЕГчзСцКА 300472

2024年至今

шРдчЯ│ч╜Сч╗Ь 688475

2022-2023两年

ч▓╛х╖ещТвцЮД 600496

2023年全年

热门概念板块

元宇宙
半导体

ф╕ншКпхЫ╜щЩЕ (688981)

2022-2023两年
数字经济
AI人工智能

щЧ╗ц│░чзСцКА (600745)

近三个月
储能电池

хоБх╛╖цЧ╢ф╗г (300750)

近半年
生物医药

цБТчСЮхМ╗шНп (600276)

近三个月
5G通信

ф╕нхдйчзСцКА (600522)

2022-2023两年
云计算

ф╕Ьш╜пщЫЖхЫв (600718)

近三个月

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