цЦпчСЮцЦ░цЭР 688102

数据更新至:

添加到对比分析

10.65 +9.68%

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

10.65
+9.68% +0.94
9.65
开盘价
10.89
最高价
9.63
最低价
300,739
成交量
数据更新至: 2025-03-25

技术指标

10.01
MA5 (5日均线)
9.98
MA10 (10日均线)
9.95
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 9.65 10.89 9.63 10.65 +9.68% 300,739 316,614,338
2025-03-24 10.11 10.11 9.43 9.71 -3% 114,095 111,054,900
2025-03-21 9.88 10.1 9.72 10.01 +1.11% 114,294 113,676,317
2025-03-20 10 10.18 9.76 9.9 +1.23% 90,068 89,784,221
2025-03-19 9.92 9.97 9.71 9.78 -1.51% 63,750 62,448,801
2025-03-18 9.95 10.19 9.88 9.93 -0.1% 70,813 70,826,421
2025-03-17 9.91 10.18 9.85 9.94 +1.74% 94,452 94,383,849
2025-03-14 9.8 9.85 9.5 9.77 0% 83,953 81,118,024
2025-03-13 10.34 10.39 9.6 9.77 -5.42% 123,576 122,170,662
2025-03-12 10.55 10.55 10.27 10.33 -1.53% 74,845 77,623,531
2025-03-11 10.31 10.6 10.25 10.49 +0.58% 83,674 87,317,050
2025-03-10 10.65 10.88 10.32 10.43 -1.97% 140,508 147,634,221
2025-03-07 9.91 10.79 9.85 10.64 +6.93% 304,090 318,523,935
2025-03-06 9.97 10.04 9.82 9.95 +0.2% 97,722 97,278,245
2025-03-05 9.59 9.98 9.46 9.93 +3.12% 89,619 87,283,962
2025-03-04 9.48 9.65 9.37 9.63 +2.12% 47,510 45,370,279
2025-03-03 9.26 9.72 9.2 9.43 +1.95% 87,496 83,379,065
2025-02-28 9.7 9.7 9.2 9.25 -5.03% 75,262 70,615,307
2025-02-27 9.76 9.8 9.5 9.74 0% 85,847 82,828,047
2025-02-26 9.9 9.94 9.69 9.74 -1.52% 80,040 78,402,366
2025-02-25 9.78 10.01 9.75 9.89 -0.4% 60,322 59,702,470
2025-02-24 9.9 10.1 9.77 9.93 -0.2% 85,348 84,818,823
2025-02-21 9.91 10.07 9.86 9.95 -0.4% 79,429 78,959,230
2025-02-20 9.89 10.14 9.83 9.99 +1.42% 112,824 112,654,021
2025-02-19 9.57 9.85 9.36 9.85 +4.34% 81,718 79,649,903
2025-02-18 9.74 9.78 9.41 9.44 -3.58% 78,380 74,924,473
2025-02-17 9.27 9.89 9.25 9.79 +5.61% 120,062 115,973,532
2025-02-14 9.58 9.68 9.22 9.27 -1.9% 64,811 60,801,553
2025-02-13 9.75 9.75 9.44 9.45 -1.97% 59,148 56,497,121
2025-02-12 9.36 9.76 9.35 9.64 +2.23% 80,376 77,213,040
2025-02-11 9.48 9.56 9.3 9.43 +0.32% 58,093 54,728,266
2025-02-10 9.41 9.48 9.22 9.4 0% 57,992 54,243,022
2025-02-07 9.49 9.65 9.31 9.4 -0.74% 58,061 55,252,028
2025-02-06 9.24 9.48 9.22 9.47 +2.16% 50,977 47,886,606
2025-02-05 9.3 9.36 9.14 9.27 +1.09% 43,768 40,532,690
2025-01-27 9.3 9.44 9.12 9.17 -1.4% 49,608 45,729,720
2025-01-24 9.3 9.44 9.18 9.3 -0.85% 61,299 56,898,854
2025-01-23 9.48 9.59 9.34 9.38 -0.64% 68,384 64,560,097
2025-01-22 9.22 9.47 9.2 9.44 +2.16% 70,690 66,192,875
2025-01-21 9.14 9.27 9.08 9.24 +1.87% 56,857 52,254,930
2025-01-20 8.9 9.15 8.83 9.07 +2.83% 57,730 52,178,217
2025-01-17 8.69 8.95 8.63 8.82 +1.26% 56,483 49,584,601
2025-01-16 8.72 8.82 8.56 8.71 +0.11% 48,347 41,989,482
2025-01-15 8.58 8.77 8.43 8.7 +1.64% 76,900 66,247,986
2025-01-14 8.28 8.59 8.24 8.56 +4.01% 61,779 52,390,285
2025-01-13 8.17 8.29 8.01 8.23 +0.73% 32,858 26,867,900
2025-01-10 8.4 8.54 8.17 8.17 -2.39% 40,441 33,831,611
2025-01-09 8.35 8.47 8.3 8.37 -0.12% 37,491 31,496,808
2025-01-08 8.4 8.46 8.11 8.38 -0.95% 51,844 43,026,484
2025-01-07 8.32 8.47 8.23 8.46 +1.68% 40,979 34,205,796
2025-01-06 8.29 8.35 8.09 8.32 +0.73% 47,037 38,816,824
2025-01-03 8.62 8.68 8.23 8.26 -4.07% 64,520 54,668,519
2025-01-02 8.82 8.93 8.54 8.61 -2.38% 60,128 52,406,669
2024-12-31 9.15 9.24 8.8 8.82 -3.71% 70,117 62,922,982
2024-12-30 9.21 9.36 8.95 9.16 -0.65% 73,915 67,885,936
2024-12-27 9.36 9.44 9.15 9.22 -1.07% 87,502 81,422,434
2024-12-26 9.3 9.58 9.29 9.32 +0.22% 71,600 67,430,403
2024-12-25 9.5 9.53 9.24 9.3 -2.92% 56,276 52,503,325
2024-12-24 9.62 9.75 9.42 9.58 -0.1% 57,827 55,283,741
2024-12-23 9.99 9.99 9.58 9.59 -3.13% 91,686 89,091,590
2024-12-20 9.55 10.02 9.41 9.9 +3.34% 94,026 92,782,388
2024-12-19 9.4 9.64 9.36 9.58 +0.1% 53,736 51,104,211
2024-12-18 9.36 9.76 9.2 9.57 +2.68% 74,251 70,819,632
2024-12-17 9.5 9.61 9.3 9.32 -2.41% 72,337 68,422,983
2024-12-16 9.65 9.73 9.5 9.55 -1.14% 54,407 52,126,474
2024-12-13 9.88 10 9.63 9.66 -3.69% 85,391 83,461,155
2024-12-12 10.12 10.22 9.86 10.03 -0.5% 75,390 75,411,439
2024-12-11 9.81 10.1 9.66 10.08 +2.75% 114,496 113,926,892
2024-12-10 9.6 10.02 9.55 9.81 +4.81% 170,888 167,545,403
2024-12-09 9.44 9.49 9.28 9.36 -0.85% 59,870 56,108,270
2024-12-06 9.63 9.63 9.3 9.44 -1.05% 67,859 63,945,777
2024-12-05 9.26 9.69 9.24 9.54 +3.02% 87,856 83,269,573
2024-12-04 9.3 9.38 9.21 9.26 -1.28% 56,956 52,866,933
2024-12-03 9.49 9.53 9.26 9.38 -1.57% 66,856 62,667,786
2024-12-02 9.35 9.57 9.27 9.53 +2.58% 98,475 92,801,436
2024-11-29 9.11 9.45 9.01 9.29 +2.31% 89,054 82,357,533
2024-11-28 9.33 9.44 9.03 9.08 -2.47% 84,328 77,475,961
2024-11-27 8.92 9.35 8.75 9.31 +4.02% 98,059 89,046,684
2024-11-26 9.1 9.26 8.9 8.95 -2.4% 53,513 48,312,518
2024-11-25 8.88 9.27 8.81 9.17 +3.38% 92,928 84,040,361
2024-11-22 9.5 9.51 8.85 8.87 -5.44% 139,580 127,415,515
2024-11-21 9.55 9.73 9.31 9.38 -1.78% 82,595 78,588,601
2024-11-20 9.3 9.68 9.29 9.55 +1.81% 104,526 99,009,839
2024-11-19 9.21 9.41 8.99 9.38 +2.85% 114,568 105,481,160
2024-11-18 9.74 9.8 9 9.12 -4.9% 141,256 130,455,429
2024-11-15 10.2 10.29 9.55 9.59 -5.61% 145,015 143,339,530
2024-11-14 10.5 10.55 10.11 10.16 -2.5% 151,223 156,744,023
2024-11-13 10.76 11.29 10.25 10.42 -3.7% 215,844 228,133,408
2024-11-12 10.69 11.4 10.4 10.82 +2.08% 251,268 273,591,154
2024-11-11 10.53 10.72 10.4 10.6 +1.53% 207,827 219,952,265
2024-11-08 10.24 10.8 10.03 10.44 +4.4% 221,331 231,102,213
2024-11-07 9.7 10.38 9.62 10 +3.84% 177,579 177,565,767
2024-11-06 9.91 9.98 9.51 9.63 -1.23% 173,431 168,708,188
2024-11-05 8.96 10.2 8.95 9.75 +7.97% 257,592 248,895,357
2024-11-04 8.68 9.06 8.67 9.03 +4.27% 83,220 74,371,166
2024-11-01 8.89 8.99 8.53 8.66 -3.46% 108,937 95,199,188
2024-10-31 8.98 9.18 8.85 8.97 -0.55% 119,545 107,566,177
2024-10-30 9.12 9.51 8.93 9.02 -1.74% 127,730 116,523,501
2024-10-29 9.28 9.45 9.09 9.18 -1.92% 111,798 103,437,218
2024-10-28 9.1 9.43 9.04 9.36 +2.18% 117,687 109,428,256
2024-10-25 9.26 9.32 9.01 9.16 -1.4% 132,840 121,368,814
2024-10-24 9.04 9.66 8.95 9.29 +2.09% 191,990 178,859,657
2024-10-23 9.11 9.37 9.01 9.1 -0.11% 129,944 119,553,356
2024-10-22 9.29 9.42 8.92 9.11 -0.33% 143,842 131,904,786
2024-10-21 8.89 9.43 8.87 9.14 +3.28% 152,340 138,810,026
2024-10-18 8.4 9.05 8.33 8.85 +5.23% 149,250 130,314,216
2024-10-17 8.3 8.61 8.29 8.41 +1.82% 88,309 74,642,075
2024-10-16 8.56 8.56 8.19 8.26 -1.9% 76,811 63,852,174
2024-10-15 8.66 8.79 8.4 8.42 -2.77% 94,890 81,362,924
2024-10-14 8.3 8.68 8.18 8.66 +6.65% 156,881 132,597,747
2024-10-11 8.87 8.87 7.99 8.12 -7.31% 133,585 109,862,418
2024-10-10 8.9 9.12 8.61 8.76 -0.11% 123,301 109,451,609
2024-10-09 9.6 9.63 8.71 8.77 -11.59% 174,472 160,179,912
2024-10-08 10.48 10.48 9.18 9.92 +11.71% 248,764 244,806,759
2024-09-30 8.48 8.93 8.01 8.88 +14.14% 196,592 167,235,263
2024-09-27 7.55 7.83 7.45 7.78 +5.28% 72,341 55,622,708
2024-09-26 7.2 7.4 7.19 7.39 +1.93% 52,138 38,068,626
2024-09-25 7.39 7.46 7.16 7.25 +0.28% 80,149 58,568,704
2024-09-24 7.05 7.24 6.95 7.23 +4.33% 56,978 40,646,231
2024-09-23 7.01 7.07 6.91 6.93 -0.72% 22,612 15,787,969
2024-09-20 7.02 7.15 6.92 6.98 +0.14% 33,610 23,615,729
2024-09-19 6.91 7.09 6.83 6.97 +1.6% 26,051 18,149,345
2024-09-18 6.93 6.95 6.72 6.86 -0.72% 29,067 19,840,367
2024-09-13 7.09 7.11 6.89 6.91 -1.99% 26,047 18,184,276
2024-09-12 7.2 7.3 7.02 7.05 -0.7% 39,561 28,263,710
2024-09-11 7.05 7.2 6.98 7.1 +1.72% 40,881 28,970,026
2024-09-10 6.93 7.04 6.83 6.98 +0.72% 22,836 15,881,274
2024-09-09 6.95 7.03 6.89 6.93 -0.29% 20,979 14,597,038
2024-09-06 7.18 7.18 6.94 6.95 -2.8% 31,564 22,243,085
2024-09-05 7.14 7.24 7.11 7.15 +0.14% 21,631 15,496,284
2024-09-04 7.19 7.23 7.08 7.14 -0.7% 22,108 15,795,196
2024-09-03 7.19 7.32 7.07 7.19 +1.13% 30,165 21,735,623
2024-09-02 7.23 7.38 7.1 7.11 -2.47% 34,863 25,193,199
2024-08-30 7.23 7.44 7.15 7.29 +1.25% 50,007 36,664,171
2024-08-29 6.95 7.32 6.9 7.2 +3% 47,272 33,716,487
2024-08-28 6.94 7.06 6.85 6.99 +1.01% 22,380 15,605,835
2024-08-27 6.97 7.03 6.88 6.92 -1.14% 25,640 17,768,298
2024-08-26 7.02 7.13 6.92 7 -0.28% 39,009 27,420,532
2024-08-23 7.01 7.08 6.89 7.02 -0.43% 39,803 27,812,569
2024-08-22 7.16 7.24 7.04 7.05 -1.67% 67,365 48,047,613
2024-08-21 7.27 7.33 7.14 7.17 -1.92% 43,559 31,415,104
2024-08-20 7.66 7.7 7.29 7.31 -4.57% 68,192 50,522,804
2024-08-19 7.71 7.8 7.55 7.66 -1.54% 56,473 43,278,610
2024-08-16 8.05 8.08 7.76 7.78 -3.35% 70,847 55,751,808
2024-08-15 7.98 8.05 7.77 8.05 +0.63% 67,694 53,566,741
2024-08-14 8.06 8.09 7.94 8 -0.12% 33,238 26,651,693
2024-08-13 8.02 8.08 7.84 8.01 0% 38,844 30,917,805
2024-08-12 8.07 8.11 7.94 8.01 -1.23% 35,433 28,407,898
2024-08-09 8.33 8.45 8.1 8.11 -3.11% 75,370 61,858,309
2024-08-08 8.61 8.86 8.33 8.37 -3.79% 106,915 90,828,655
2024-08-07 8.52 8.75 8.41 8.7 +3.57% 134,584 115,839,806
2024-08-06 8.55 8.59 8.2 8.4 +1.2% 96,153 80,260,391
2024-08-05 8.5 8.97 8.27 8.3 -0.24% 159,325 137,474,675
2024-08-02 8.57 8.58 8.3 8.32 -3.26% 86,856 73,233,359
2024-08-01 8.44 8.76 8.38 8.6 +2.87% 117,193 101,083,996
2024-07-31 7.9 8.46 7.8 8.36 +6.91% 134,810 110,552,532
2024-07-30 7.78 8.1 7.58 7.82 -0.76% 150,444 117,257,416
2024-07-29 8.91 9.04 7.87 7.88 -10.86% 255,715 214,136,109
2024-07-26 8.52 8.95 8.45 8.84 +4.12% 122,526 107,498,537
2024-07-25 8.38 8.6 8.2 8.49 +0.71% 65,467 55,174,131
2024-07-24 8.31 8.68 8.3 8.43 +1.08% 92,789 78,930,351
2024-07-23 8.55 8.72 8.3 8.34 -2% 89,677 76,613,406
2024-07-22 8.1 8.53 8.02 8.51 +4.8% 109,788 92,071,083
2024-07-19 8.01 8.26 7.95 8.12 +1.5% 48,972 39,905,393
2024-07-18 7.96 8.06 7.74 8 +0.63% 46,018 36,346,645
2024-07-17 8.15 8.19 7.93 7.95 -2.57% 51,061 40,866,085
2024-07-16 8.19 8.3 7.99 8.16 -0.85% 65,058 52,668,718
2024-07-15 8.3 8.41 8.15 8.23 -1.44% 50,972 42,181,234
2024-07-12 8.5 8.55 8.28 8.35 -2.34% 54,804 45,902,622
2024-07-11 8.6 8.67 8.44 8.55 +1.3% 63,898 54,603,194
2024-07-10 8.45 8.74 8.41 8.44 -1.4% 68,333 58,589,978
2024-07-09 8.12 8.56 8.1 8.56 +4.39% 75,243 63,188,069
2024-07-08 8.45 8.55 8.16 8.2 -3.76% 51,937 42,970,602
2024-07-05 8.1 8.57 7.96 8.52 +5.32% 83,329 69,631,751
2024-07-04 8.23 8.46 8.08 8.09 -3.35% 51,851 42,733,567
2024-07-03 8.38 8.58 8.19 8.37 -24.12% 44,343 36,977,261
2024-07-02 11.08 11.4 10.9 11.03 -2.04% 51,736 57,524,774
2024-07-01 11.3 11.44 10.9 11.26 -1.4% 60,064 67,049,979
2024-06-28 11.14 11.69 11.09 11.42 +2.61% 81,169 92,939,447
2024-06-27 11.34 11.49 11.05 11.13 -1.94% 54,374 61,453,121
2024-06-26 11.05 11.38 10.58 11.35 +2.9% 76,306 83,424,755
2024-06-25 11.19 11.52 10.88 11.03 -2.39% 69,635 77,805,529
2024-06-24 11.88 12.12 11.21 11.3 -3.42% 96,878 113,415,072
2024-06-21 11.7 11.95 11.45 11.7 +0.09% 55,532 64,895,111
2024-06-20 11.68 12.17 11.6 11.69 -0.34% 84,289 100,221,696
2024-06-19 12.08 12.1 11.7 11.73 -1.84% 65,744 78,212,012
2024-06-18 11.85 12.22 11.85 11.95 +1.19% 80,787 97,033,021
2024-06-17 11.64 11.97 11.51 11.81 +1.29% 60,577 71,403,905
2024-06-14 11.78 11.9 11.52 11.66 -2.02% 71,005 82,723,569
2024-06-13 11.53 12.15 11.41 11.9 +4.11% 104,712 123,722,558
2024-06-12 11.57 11.93 11.38 11.43 -1.72% 87,231 101,250,485
2024-06-11 11.11 11.74 10.92 11.63 +3.56% 98,179 112,216,401
2024-06-07 12.56 12.63 11.2 11.23 -8.03% 158,160 186,032,720
2024-06-06 12.11 12.55 11.83 12.21 +0.91% 138,671 169,098,523
2024-06-05 11.78 12.26 11.69 12.1 +1.17% 95,504 114,812,278
2024-06-04 11.92 12.34 11.59 11.96 -1.16% 146,865 175,305,605
2024-06-03 12.75 13.01 12.02 12.1 -5.32% 195,653 244,007,308
2024-05-31 12.49 13.16 12.12 12.78 +2.32% 288,444 365,801,297
2024-05-30 12.41 13.2 11.7 12.49 -0.24% 323,971 404,190,066
2024-05-29 14.34 14.59 12.24 12.52 +2.96% 399,716 547,965,856
2024-05-28 10.86 13.06 10.78 12.16 +11.76% 247,140 297,878,717
2024-05-27 10.8 10.98 10.49 10.88 0% 54,480 58,154,422
2024-05-24 10.93 11.22 10.85 10.88 -1.09% 46,715 51,392,259
2024-05-23 11.14 11.35 10.91 11 -1.7% 61,282 68,062,628
2024-05-22 11.17 11.41 11 11.19 +0.9% 65,133 73,119,097
2024-05-21 11.11 11.3 10.84 11.09 -0.54% 47,241 52,046,256
2024-05-20 11.01 11.27 10.94 11.15 +1.36% 55,965 62,419,352
2024-05-17 11 11.03 10.7 11 +0.73% 34,541 37,605,487
2024-05-16 11.26 11.3 10.87 10.92 -1.8% 51,635 57,073,328
2024-05-15 10.7 11.29 10.61 11.12 +2.96% 80,105 88,663,876
2024-05-14 11.01 11.16 10.72 10.8 -2.26% 53,709 58,222,986
2024-05-13 10.98 11.18 10.7 11.05 +0.64% 70,257 76,803,963
2024-05-10 11 11.28 10.85 10.98 -0.18% 53,150 58,636,759
2024-05-09 10.78 11.12 10.7 11 +1.85% 66,393 73,084,297
2024-05-08 11.3 11.33 10.72 10.8 -4.93% 112,895 123,417,778
2024-05-07 11.1 11.75 10.71 11.36 +10.29% 167,526 187,149,478
2024-05-06 10.26 10.36 10.12 10.3 +1.38% 47,412 48,686,691
2024-04-30 10.47 10.52 10.12 10.16 -1.84% 32,248 32,901,932
2024-04-29 10.17 10.47 10.1 10.35 +2.48% 30,968 31,946,241
2024-04-26 9.96 10.13 9.83 10.1 +1.71% 27,885 27,998,988
2024-04-25 9.81 10 9.62 9.93 +1.74% 21,783 21,538,186
2024-04-24 9.49 9.78 9.45 9.76 +2.52% 21,073 20,416,629
2024-04-23 9.54 9.59 9.35 9.52 +0.95% 19,736 18,711,198
2024-04-22 9.35 9.62 9.09 9.43 +0.11% 19,680 18,500,288
2024-04-19 9.44 9.67 9.28 9.42 -1.88% 25,057 23,596,170
2024-04-18 9.54 9.78 9.38 9.6 +0.21% 29,574 28,436,824
2024-04-17 9.09 9.61 9.09 9.58 +5.97% 34,616 32,750,476
2024-04-16 9.65 9.65 9 9.04 -5.74% 49,743 45,581,082
2024-04-15 10.14 10.14 9.43 9.59 -4.1% 47,876 46,693,963
2024-04-12 10.23 10.35 9.94 10 -1.38% 28,693 29,059,277
2024-04-11 10.17 10.36 10.09 10.14 -1.07% 25,876 26,464,929
2024-04-10 10.75 10.75 10.16 10.25 -3.76% 30,839 31,874,256
2024-04-09 10.52 10.7 10.43 10.65 +0.95% 18,097 19,169,560
2024-04-08 10.65 10.9 10.51 10.55 -1.31% 34,855 37,365,323
2024-04-03 10.71 10.86 10.54 10.69 -1.02% 25,859 27,659,469
2024-04-02 10.78 10.85 10.54 10.8 -0.09% 26,871 28,731,414
2024-04-01 10.6 11.02 10.56 10.81 +3.15% 33,642 36,229,217
2024-03-29 10.43 10.58 10.19 10.48 +0.38% 28,630 29,652,381
2024-03-28 10.25 10.71 10.2 10.44 +2.05% 49,064 51,338,737
2024-03-27 10.76 10.77 10.22 10.23 -4.75% 29,609 30,909,542
2024-03-26 11.02 11.14 10.59 10.74 -2.81% 38,069 41,111,037
2024-03-25 11.51 11.54 11.04 11.05 -4.25% 32,072 36,141,843
2024-03-22 11.58 11.7 11.2 11.54 -0.35% 39,353 44,954,679
2024-03-21 11.74 11.86 11.3 11.58 -1.95% 48,690 56,376,520
2024-03-20 11.62 12.15 11.6 11.81 +1.81% 53,408 63,319,224
2024-03-19 11.56 11.89 11.46 11.6 -0.17% 50,068 58,390,388
2024-03-18 11.57 11.7 11.4 11.62 +1.48% 59,825 69,156,261
2024-03-15 11.47 11.61 11.1 11.45 -3.13% 73,772 83,298,266
2024-03-14 12 12.12 11.47 11.82 -1.17% 46,154 54,235,604
2024-03-13 11.87 12.22 11.73 11.96 +1.87% 42,670 51,066,255
2024-03-12 11.84 11.94 11.6 11.74 -0.84% 32,941 38,774,138
2024-03-11 11.45 11.96 11.26 11.84 +2.69% 57,534 67,485,045
2024-03-08 11.3 11.57 11.19 11.53 +2.4% 39,867 45,598,229
2024-03-07 11.16 12 11.11 11.26 +1.08% 66,450 76,503,047
2024-03-06 11.04 11.34 10.84 11.14 -0.18% 38,130 42,306,165
2024-03-05 11.39 11.47 11 11.16 -3.38% 61,362 69,113,117
2024-03-04 11.09 11.8 10.91 11.55 +4.52% 98,945 112,638,964
2024-03-01 10.57 11.05 10.5 11.05 +3.46% 51,393 55,962,097
2024-02-29 10.05 10.69 10.04 10.68 +5.74% 54,280 56,309,432
2024-02-28 11.08 11.22 10.05 10.1 -9.01% 86,782 92,722,748
2024-02-27 10.62 11.11 10.41 11.1 +4.23% 55,156 60,181,032
2024-02-26 10.5 10.85 10.4 10.65 +0.47% 47,814 50,869,933
2024-02-23 10.2 10.65 10.2 10.6 +3.52% 49,237 51,781,754
2024-02-22 10.14 10.43 10.08 10.24 +1.59% 36,651 37,530,270
2024-02-21 9.9 10.43 9.82 10.08 -0.98% 63,212 64,262,424
2024-02-20 10.45 10.45 9.94 10.18 -3.23% 78,761 80,085,262
2024-02-19 9.88 10.66 9.69 10.52 +5.2% 84,342 86,540,513
2024-02-08 8.54 10.03 8.15 10 +19.62% 92,350 84,728,992
2024-02-07 8.78 9.04 8.21 8.36 -2.68% 60,989 52,447,666
2024-02-06 7.96 8.87 7.77 8.59 +6.05% 60,896 50,262,736
2024-02-05 9 9.02 7.89 8.1 -11.18% 78,993 65,932,129
2024-02-02 9.85 10.06 8.85 9.12 -5.88% 60,496 56,556,497
2024-02-01 9.74 9.92 9.41 9.69 -1.52% 51,196 49,590,076
2024-01-31 10.37 10.37 9.78 9.84 -4.37% 32,368 32,561,155
2024-01-30 10.61 10.9 10.26 10.29 -4.1% 34,091 35,726,208
2024-01-29 11.04 11.15 10.68 10.73 -2.81% 49,898 54,125,328
2024-01-26 11.25 11.25 10.71 11.04 -1.87% 86,109 94,943,871
2024-01-25 10.45 11.33 10.24 11.25 +10.84% 98,322 107,087,261
2024-01-24 10.4 10.51 9.9 10.15 -1.55% 67,210 68,270,523
2024-01-23 10.23 10.36 10.02 10.31 +0.59% 46,362 47,262,445
2024-01-22 11 11 10.14 10.25 -6.39% 71,311 75,391,175
2024-01-19 11.3 11.3 10.85 10.95 -3.01% 34,882 38,447,901
2024-01-18 11.25 11.32 10.83 11.29 -0.09% 34,372 38,050,250
2024-01-17 11.51 11.59 11.28 11.3 -2.25% 27,939 32,006,263
2024-01-16 11.6 11.7 11.36 11.56 -0.34% 43,422 49,747,268
2024-01-15 11.74 11.81 11.43 11.6 -1.69% 57,461 66,712,831
2024-01-12 12.15 12.31 11.78 11.8 -2.24% 36,926 44,233,614
2024-01-11 11.89 12.16 11.67 12.07 +1.6% 18,191 21,837,688
2024-01-10 11.97 12.15 11.77 11.88 -0.83% 23,915 28,579,364
2024-01-09 11.86 12.17 11.77 11.98 +0.17% 35,664 42,621,775
2024-01-08 12 12.6 11.9 11.96 -4.7% 53,009 64,025,368
2024-01-05 12.83 12.94 12.49 12.55 -2.56% 24,450 30,925,520
2024-01-04 12.98 13.02 12.78 12.88 -0.46% 19,035 24,557,731
2024-01-03 13 13.14 12.7 12.94 -0.84% 19,392 24,974,337
2024-01-02 13.2 13.47 13.03 13.05 -1.06% 27,068 35,691,214

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▒ЗхИЫш╛╛ 300909

2022-2023两年

ч╛Оц╣ЦшВбф╗╜ 603319

2023年全年

цЯПцеЪчФ╡хнР 688188

2022-2023两年

ф╕нф┐бщЗНх╖е 601608

2023年全年

цЧешБФчзСцКА 688531

近半年

цЧ╢ф╗гцЦ░цЭР 600458

2024年一季度

хНЪчбХчзСцКА 300951

近半年

хЕЙх╝ШчзСцКА 300735

近三个月

ф╕Кц╡╖щТвшБФ 300226

近期数据

хоПчЫЫшВбф╗╜ 603090

近半年

热门概念板块

大数据

ф╜│щГ╜чзСцКА (600728)

2024年至今
半导体

ф╕нх╛охЕмхП╕ (688012)

2023年全年
新能源汽车

хоБх╛╖цЧ╢ф╗г (300750)

2023年全年
储能电池
区块链

ч╜Схо┐чзСцКА (300017)

近三个月
医疗器械

ф╣РцЩохМ╗чЦЧ (300003)

2024年一季度
虚拟现实

хРМшК▒щб║ (300033)

近期数据
数字经济

хНОшГЬхдйцИР (600410)

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