х╕МшН╗х╛о 688173

数据更新至:

添加到对比分析

11.08 -5.38%

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

11.08
-5.38% -0.63
11.72
开盘价
11.84
最高价
11.08
最低价
59,154
成交量
数据更新至: 2024-12-31

技术指标

11.99
MA5 (5日均线)
12.37
MA10 (10日均线)
12.86
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:

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
2024-12-31 11.72 11.84 11.08 11.08 -5.38% 59,154 67,131,780
2024-12-30 12.18 12.18 11.46 11.71 -5.26% 90,905 107,013,321
2024-12-27 12.6 12.84 12.33 12.36 -1.98% 56,179 70,766,961
2024-12-26 12.26 12.65 12.08 12.61 +3.28% 50,938 63,718,979
2024-12-25 12.6 12.6 12.03 12.21 -2.94% 47,251 57,803,116
2024-12-24 12.75 12.77 12.19 12.58 +1.62% 54,403 67,968,087
2024-12-23 13.45 13.5 12.36 12.38 -7.06% 80,046 102,436,552
2024-12-20 12.75 13.68 12.64 13.32 +4.63% 107,431 142,807,320
2024-12-19 12.58 12.81 12.41 12.73 +0.39% 50,975 64,393,715
2024-12-18 12.3 12.9 12 12.68 +3.17% 68,273 85,573,526
2024-12-17 12.83 12.99 12.25 12.29 -4.21% 54,071 67,615,354
2024-12-16 13.06 13.26 12.72 12.83 -2.14% 65,377 84,849,651
2024-12-13 13.47 13.7 13.1 13.11 -3.32% 92,006 122,552,542
2024-12-12 13.9 13.9 13.36 13.56 -2.16% 89,028 120,758,592
2024-12-11 13.62 14.11 13.45 13.86 +2.21% 98,882 136,548,846
2024-12-10 13.86 13.95 13.5 13.56 +1.73% 94,528 129,927,772
2024-12-09 13.55 13.62 13.18 13.33 -2.13% 63,647 85,210,922
2024-12-06 13.78 13.97 13.3 13.62 -0.37% 86,688 117,755,289
2024-12-05 13.48 13.8 13.38 13.67 +0.44% 71,911 98,079,198
2024-12-04 13.94 14.7 13.61 13.61 -0.66% 143,034 202,192,615
2024-12-03 13.84 13.94 13.39 13.7 -0.44% 81,020 110,336,032
2024-12-02 13.52 13.95 13.52 13.76 +0.81% 103,147 141,686,646
2024-11-29 13.25 13.98 12.99 13.65 +3.17% 125,081 169,512,799
2024-11-28 13.5 13.8 13.19 13.23 -2.72% 104,642 140,863,762
2024-11-27 13.01 13.6 12.45 13.6 +4.62% 129,362 167,740,372
2024-11-26 13.56 13.74 12.92 13 -4.41% 102,185 135,434,346
2024-11-25 13.33 13.83 12.92 13.6 +4.21% 154,096 206,922,900
2024-11-22 14.11 14.5 13 13.05 -9.06% 209,788 288,823,688
2024-11-21 14.5 15.81 14.1 14.35 -2.97% 256,924 384,080,249
2024-11-20 14.31 15.2 13.74 14.79 -2.25% 298,743 432,550,847
2024-11-19 16.79 16.79 14.21 15.13 +6.85% 431,524 667,750,706
2024-11-18 14.16 14.16 14.16 14.16 +20% 24,064 34,075,233
2024-11-04 11.56 11.84 11.36 11.8 +1.99% 45,057 52,605,845
2024-11-01 12.26 12.42 11.56 11.57 -6.47% 82,598 97,671,502
2024-10-31 11.99 12.53 11.75 12.37 +1.81% 86,028 104,873,595
2024-10-30 12.4 12.54 11.9 12.15 -1.78% 69,879 85,531,813
2024-10-29 13.11 13.15 12.36 12.37 -5.21% 90,803 115,382,440
2024-10-28 12.86 13.11 12.66 13.05 +3.16% 80,078 103,324,813
2024-10-25 12.4 12.84 12.23 12.65 +2.6% 72,387 91,009,314
2024-10-24 12.16 12.47 12.01 12.33 +0.24% 61,505 75,455,892
2024-10-23 11.98 12.68 11.98 12.3 +0.49% 78,743 97,662,794
2024-10-22 12.78 12.78 12.05 12.24 -1.37% 88,739 109,167,992
2024-10-21 12.3 13.05 12.01 12.41 +5.44% 138,554 174,088,713
2024-10-18 10.84 12.19 10.75 11.77 +8.98% 115,468 132,375,789
2024-10-17 10.83 11.13 10.76 10.8 +0.84% 59,786 65,474,369
2024-10-16 10.69 10.96 10.58 10.71 -2.1% 53,991 57,995,768
2024-10-15 11.28 11.6 10.89 10.94 -3.01% 70,470 79,239,337
2024-10-14 11.1 11.32 10.52 11.28 +2.83% 75,120 82,329,605
2024-10-11 11.93 11.99 10.74 10.97 -10.3% 108,951 123,265,652
2024-10-10 13.3 13.55 12.12 12.23 -8.18% 119,701 151,192,211
2024-10-09 13.4 14.95 12.78 13.32 -2.27% 189,426 258,915,230
2024-10-08 13.63 13.63 13.01 13.63 +19.98% 146,218 197,760,814
2024-09-30 10.06 11.38 10.04 11.36 +19.45% 119,538 128,942,096
2024-09-27 9.09 9.6 9.05 9.51 +6.49% 43,156 40,289,388
2024-09-26 8.47 8.98 8.41 8.93 +5.43% 46,711 40,540,283
2024-09-25 8.44 8.71 8.44 8.47 +1.07% 39,764 34,061,984
2024-09-24 7.98 8.39 7.89 8.38 +5.41% 38,010 31,090,527
2024-09-23 8.02 8.14 7.87 7.95 -1% 22,337 17,887,147
2024-09-20 8.13 8.16 7.9 8.03 -0.86% 24,875 19,892,614
2024-09-19 7.87 8.19 7.81 8.1 +2.02% 28,704 23,025,181
2024-09-18 8.05 8.19 7.83 7.94 -1.85% 23,044 18,284,529
2024-09-13 8.32 8.35 8.08 8.09 -2.29% 21,777 17,821,977
2024-09-12 8.41 8.53 8.28 8.28 -0.72% 19,397 16,278,319
2024-09-11 8.35 8.44 8.25 8.34 -0.36% 18,061 15,063,159
2024-09-10 8.29 8.42 8.07 8.37 +1.58% 30,046 24,658,836
2024-09-09 8.29 8.41 8.19 8.24 -0.6% 22,557 18,672,366
2024-09-06 8.67 8.75 8.29 8.29 -4.16% 28,294 23,814,385
2024-09-05 8.68 8.82 8.57 8.65 +0.12% 25,771 22,381,850
2024-09-04 8.6 8.85 8.49 8.64 +0.12% 34,492 29,834,166
2024-09-03 8.57 8.83 8.53 8.63 +1.41% 31,595 27,364,760
2024-09-02 9.2 9.24 8.51 8.51 -6.99% 44,178 38,913,869
2024-08-30 8.75 9.3 8.75 9.15 +1.22% 47,266 43,237,584
2024-08-29 8.77 9.13 8.73 9.04 +2.38% 21,913 19,678,880
2024-08-28 8.7 8.93 8.62 8.83 -0.11% 25,088 22,015,669
2024-08-27 9.05 9.05 8.8 8.84 -2% 20,380 18,107,398
2024-08-26 8.93 9.16 8.9 9.02 +1.46% 24,479 22,140,761
2024-08-23 8.94 8.98 8.68 8.89 +0.68% 24,854 21,919,401
2024-08-22 8.96 9.04 8.78 8.83 -1.34% 26,994 23,994,091
2024-08-21 8.9 9.12 8.9 8.95 0% 22,044 19,873,120
2024-08-20 9.19 9.26 8.91 8.95 -2.4% 29,861 27,027,164
2024-08-19 9.48 9.61 9.14 9.17 -3.47% 45,194 42,335,397
2024-08-16 9.45 9.75 9.45 9.5 +0.74% 29,780 28,553,130
2024-08-15 9.29 9.59 9.16 9.43 +1.4% 33,409 31,489,363
2024-08-14 9.4 9.42 9.23 9.3 -0.43% 19,075 17,775,591
2024-08-13 9.22 9.34 9.13 9.34 +1.97% 20,835 19,238,326
2024-08-12 9.3 9.37 9.11 9.16 -2.35% 27,276 25,127,652
2024-08-09 9.73 9.85 9.38 9.38 -2.09% 34,943 33,521,421
2024-08-08 9.58 9.68 9.3 9.58 -0.21% 42,616 40,414,140
2024-08-07 9.79 9.84 9.57 9.6 -1.74% 38,350 37,023,955
2024-08-06 9.91 9.98 9.58 9.77 +1.14% 48,477 47,124,498
2024-08-05 10.3 10.36 9.66 9.66 -7.74% 65,341 65,340,688
2024-08-02 10.85 10.97 10.4 10.47 -4.99% 44,001 47,301,497
2024-08-01 11.05 11.16 10.81 11.02 +1.1% 63,528 69,843,210
2024-07-31 10.45 11.06 10.28 10.9 +4.31% 63,239 68,143,931
2024-07-30 10.39 10.68 10.26 10.45 +0.58% 38,711 40,432,055
2024-07-29 10.55 10.62 10.33 10.39 -0.95% 30,637 31,921,046
2024-07-26 10.51 10.65 10.24 10.49 +0.1% 42,935 44,923,092
2024-07-25 10.78 10.78 10.3 10.48 -1.32% 45,064 47,294,784
2024-07-24 10.92 11.15 10.5 10.62 -2.12% 71,088 76,405,541
2024-07-23 11.14 11.19 10.83 10.85 -2.78% 50,824 55,941,090
2024-07-22 11.24 11.35 11.04 11.16 -1.06% 57,071 63,852,035
2024-07-19 10.79 11.52 10.72 11.28 +5.22% 100,161 112,883,187
2024-07-18 10.7 10.91 10.27 10.72 -3.07% 76,651 81,133,312
2024-07-17 11.51 11.52 11.02 11.06 -4.49% 87,510 98,619,325
2024-07-16 10.48 11.77 10.45 11.58 +9.97% 139,708 156,606,199
2024-07-15 10.83 11.49 10.5 10.53 +0.29% 103,433 112,875,061
2024-07-12 10.77 10.77 10.4 10.5 -2.51% 35,335 37,240,653
2024-07-11 10.56 10.77 10.32 10.77 +5.38% 49,024 52,096,179
2024-07-10 10.25 10.37 10.09 10.22 -0.97% 41,508 42,560,510
2024-07-09 9.5 10.39 9.44 10.32 +8.29% 73,071 73,027,917
2024-07-08 9.84 10.02 9.48 9.53 -2.85% 40,879 39,591,959
2024-07-05 9.7 9.86 9.38 9.81 +1.45% 40,851 39,469,943
2024-07-04 10.21 10.35 9.63 9.67 -5.84% 58,694 58,211,237
2024-07-03 10.16 10.5 9.9 10.27 +1.08% 50,784 51,884,296
2024-07-02 10.28 10.36 10.05 10.16 -1.74% 53,490 54,650,183
2024-07-01 11.09 11.09 10.2 10.34 -6.26% 70,907 74,099,023
2024-06-28 11.04 11.48 10.78 11.03 -0.81% 57,475 64,228,710
2024-06-27 11.5 11.79 11.04 11.12 -3.97% 63,176 71,619,151
2024-06-26 11 11.61 10.73 11.58 +5.37% 65,926 73,990,163
2024-06-25 11.76 11.97 10.84 10.99 -7.02% 92,374 104,332,564
2024-06-24 12.37 12.82 11.74 11.82 -5.29% 92,127 112,765,276
2024-06-21 12.04 12.8 11.66 12.48 +2.21% 118,218 145,999,369
2024-06-20 11.77 12.83 11.72 12.21 +3.91% 124,472 154,029,521
2024-06-19 11.86 12.01 11.5 11.75 -0.93% 85,137 99,949,541
2024-06-18 11.5 12.16 11.4 11.86 +3.67% 86,527 102,465,454
2024-06-17 11.04 11.7 11.04 11.44 +2.33% 71,789 82,171,451
2024-06-14 11.39 11.49 11.13 11.18 -2.53% 72,758 81,784,277
2024-06-13 10.94 11.68 10.9 11.47 +4.18% 83,727 95,318,568
2024-06-12 10.78 11.28 10.78 11.01 +3.38% 49,409 54,558,376
2024-06-11 9.9 10.68 9.85 10.65 +5.65% 54,133 56,176,673
2024-06-07 10.1 10.38 9.94 10.08 +0.4% 26,963 27,275,353
2024-06-06 10.39 10.96 9.83 10.04 -4.2% 48,613 49,749,858
2024-06-05 10.33 10.86 10.33 10.48 +0.38% 38,869 41,172,984
2024-06-04 11.06 11.18 10.28 10.44 -5.43% 54,554 57,227,074
2024-06-03 11.43 11.5 10.91 11.04 -3.07% 53,398 59,800,074
2024-05-31 11 11.55 10.98 11.39 +3.55% 53,386 60,514,100
2024-05-30 10.7 11.11 10.45 11 +1.2% 45,243 49,120,506
2024-05-29 10.7 11.13 10.69 10.87 +0.83% 43,924 47,833,862
2024-05-28 10.45 11.05 10.3 10.78 +2.76% 53,009 57,110,200
2024-05-27 10.2 10.6 9.83 10.49 +2.34% 55,971 56,787,589
2024-05-24 10.8 10.87 10.21 10.25 -5.62% 47,513 49,787,728
2024-05-23 11 11.18 10.82 10.86 -1.9% 28,273 31,054,681
2024-05-22 10.99 11.14 10.87 11.07 +0.64% 38,909 42,839,144
2024-05-21 11.27 11.32 10.83 11 -1.26% 42,162 46,304,233
2024-05-20 11.4 11.6 11.05 11.14 -2.19% 33,298 37,562,768
2024-05-17 11 11.4 10.88 11.39 +4.11% 36,045 40,193,673
2024-05-16 11.01 11.14 10.8 10.94 +1.67% 27,156 29,888,307
2024-05-15 11 11.13 10.73 10.76 -2.09% 23,226 25,361,694
2024-05-14 11.01 11.26 10.84 10.99 +0.64% 40,308 44,434,553
2024-05-13 11.35 11.35 10.84 10.92 -4.55% 32,331 35,525,205
2024-05-10 12.01 12.01 11.37 11.44 -4.03% 29,442 34,067,691
2024-05-09 11.66 12.05 11.66 11.92 +1.88% 24,445 29,107,826
2024-05-08 12.09 12.09 11.68 11.7 -2.42% 32,173 37,973,309
2024-05-07 12.2 12.24 11.8 11.99 -0.17% 35,145 42,186,277
2024-05-06 12.02 12.26 12 12.01 +2.04% 38,164 46,143,321
2024-04-30 11.6 12.06 11.6 11.77 -2.49% 48,513 57,362,601
2024-04-29 11.61 12.17 11.61 12.07 +3.61% 50,045 60,069,265
2024-04-26 11.39 11.88 11.27 11.65 +2.28% 55,837 64,734,695
2024-04-25 11.29 11.64 11.18 11.39 0% 37,204 42,446,921
2024-04-24 10.96 11.48 10.96 11.39 +3.17% 42,437 47,871,704
2024-04-23 10.56 11.14 10.51 11.04 +5.95% 55,772 60,570,032
2024-04-22 10.17 10.64 9.71 10.42 +1.56% 54,679 56,330,639
2024-04-19 10.55 10.58 10.12 10.26 -3.48% 38,453 39,594,377
2024-04-18 10.8 10.97 10.35 10.63 -1.02% 54,473 58,010,829
2024-04-17 9.93 10.76 9.9 10.74 +10.84% 62,442 65,532,925
2024-04-16 10.88 10.95 9.61 9.69 -11.26% 71,007 71,353,443
2024-04-15 11.69 11.79 10.69 10.92 -6.59% 58,721 65,168,061
2024-04-12 11.75 11.98 11.62 11.69 +0.09% 29,283 34,481,287
2024-04-11 11.79 12.03 11.66 11.68 -0.93% 36,707 43,421,686
2024-04-10 12.37 12.37 11.62 11.79 -4.15% 41,321 48,983,416
2024-04-09 12.22 12.37 12.04 12.3 +0.82% 32,152 39,320,115
2024-04-08 12.63 12.63 12.18 12.2 -3.79% 36,868 45,599,828
2024-04-03 12.99 12.99 12.4 12.68 -1.86% 42,444 53,791,346
2024-04-02 13.3 13.3 12.75 12.92 -2.05% 43,075 55,707,801
2024-04-01 13.35 13.35 12.9 13.19 +0.3% 54,755 71,804,780
2024-03-29 12.67 13.43 12.33 13.15 +3.71% 71,239 91,472,100
2024-03-28 12.17 12.96 12.02 12.68 +4.45% 63,928 80,246,505
2024-03-27 13.1 13.15 12.12 12.14 -6.9% 55,405 69,432,570
2024-03-26 13.36 13.72 12.78 13.04 -2.03% 69,788 91,965,790
2024-03-25 14.24 14.24 13.3 13.31 -6.6% 81,451 111,509,439
2024-03-22 14.65 15.06 14.14 14.25 -2.73% 83,378 121,383,087
2024-03-21 14.7 14.94 14.42 14.65 -0.14% 92,552 135,923,863
2024-03-20 14.52 14.99 14.33 14.67 +0.62% 104,018 151,424,218
2024-03-19 14.64 15.26 14.51 14.58 -1.69% 132,119 195,642,914
2024-03-18 14.04 15 13.96 14.83 +6.16% 143,587 207,734,210
2024-03-15 13.73 14.03 13.4 13.97 +1.67% 70,664 97,076,390
2024-03-14 14.01 14.12 13.33 13.74 -2.69% 99,755 136,673,694
2024-03-13 14.47 14.48 14 14.12 -1.05% 97,441 138,028,482
2024-03-12 14.58 14.93 14.17 14.27 -1.45% 114,796 166,263,318
2024-03-11 14.5 14.59 14.04 14.48 -2.29% 131,045 187,636,228
2024-03-08 14.15 15.13 14 14.82 +6.7% 197,600 289,946,484
2024-03-07 14.51 15.05 13.82 13.89 -6.15% 163,194 234,646,122
2024-03-06 15.23 15.65 14.5 14.8 -7.21% 213,008 317,813,916
2024-03-05 14.95 17.6 14.59 15.95 +3.84% 330,642 528,183,089
2024-03-04 12.99 15.36 12.5 15.36 +20% 231,942 330,231,450
2024-03-01 11.94 12.86 11.85 12.8 +7.83% 89,651 112,288,123
2024-02-29 11.17 11.93 11.03 11.87 +7.32% 60,173 69,301,869
2024-02-28 12.43 12.9 11.05 11.06 -11.52% 82,149 99,077,026
2024-02-27 11.89 12.53 11.7 12.5 +5.84% 51,281 62,289,597
2024-02-26 11.8 12.24 11.62 11.81 +1.37% 42,262 50,138,680
2024-02-23 11.39 11.73 11.16 11.65 +3.19% 39,028 44,573,456
2024-02-22 11.09 11.36 10.97 11.29 +1.53% 37,723 42,253,560
2024-02-21 10.85 11.63 10.72 11.12 +2.49% 58,225 65,256,057
2024-02-20 10.8 10.96 10.55 10.85 -0.91% 49,795 53,306,202
2024-02-19 11.19 11.46 10.75 10.95 -1.62% 76,397 84,233,258
2024-02-08 9.37 11.32 9.31 11.13 +17.78% 86,144 90,813,946
2024-02-07 9.37 9.89 9.17 9.45 +2.72% 84,880 81,077,575
2024-02-06 8.54 9.47 7.85 9.2 +3.95% 108,485 93,564,506
2024-02-05 10.14 10.31 8.6 8.85 -15.07% 75,505 69,504,373
2024-02-02 11.3 11.44 9.9 10.42 -6.96% 54,165 57,610,319
2024-02-01 11.35 11.44 10.89 11.2 -1.06% 46,299 51,814,899
2024-01-31 11.86 12.15 11.26 11.32 -7.59% 58,498 67,733,771
2024-01-30 12.74 12.74 12.12 12.25 -3.16% 36,744 45,626,761
2024-01-29 13.39 13.54 12.6 12.65 -4.6% 42,314 54,534,649
2024-01-26 13.65 13.72 13.21 13.26 -3.14% 33,884 45,568,081
2024-01-25 12.84 13.88 12.58 13.69 +6.87% 52,625 70,134,695
2024-01-24 13.1 13.18 12.34 12.81 -1.08% 43,016 54,614,854
2024-01-23 13.08 13.29 12.8 12.95 -1.6% 45,549 59,240,022
2024-01-22 14.12 14.21 12.92 13.16 -6.07% 38,373 51,790,435
2024-01-19 14.37 14.59 13.97 14.01 -2.03% 21,782 31,001,482
2024-01-18 14.37 14.54 13.83 14.3 -0.49% 30,368 42,901,901
2024-01-17 14.99 15.01 14.34 14.37 -4.45% 22,874 33,512,272
2024-01-16 15.26 15.31 14.74 15.04 -1.31% 24,523 36,710,775
2024-01-15 15.26 15.55 14.81 15.24 +0.86% 26,650 40,590,825
2024-01-12 15.4 15.6 15.11 15.11 -2.14% 17,849 27,364,659
2024-01-11 14.76 15.46 14.76 15.44 +4.68% 32,261 48,992,007
2024-01-10 15 15.07 14.58 14.75 -1.4% 24,309 36,063,530
2024-01-09 15.24 15.5 14.81 14.96 -2.03% 31,886 48,103,076
2024-01-08 15.72 15.8 15.2 15.27 -3.66% 24,943 38,316,698
2024-01-05 16.35 16.54 15.71 15.85 -2.94% 22,678 36,545,617
2024-01-04 16.86 16.87 16.2 16.33 -3.14% 21,281 35,011,436
2024-01-03 17.35 17.35 16.74 16.86 -2.94% 19,763 33,581,475
2024-01-02 17.69 17.7 17.28 17.37 -1.25% 19,565 34,133,387

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┐шЧПчПах│░ 600338

2024年至今

шТЩц│░щлШцЦ░ 300876

2023年全年

хдзхпМчзСцКА 300134

2022-2023两年

чФ╡х╖ехРИщЗС 300697

2023年全年

хЫ╜шБФц░┤ф║з 300094

2024年至今

ф╕Кхг░чФ╡хнР 688533

近三个月

ф╕нф║ЪшВбф╗╜ 300512

近期数据

хоБц│вцЦ╣цнг 300998

2022-2023两年

щЩХше┐щ╗СчМл 601015

近三个月

ф╕Ьш┤ЭщЫЖхЫв 601956

近期数据

热门概念板块

半导体

ф╕нх╛охЕмхП╕ (688012)

近期数据
元宇宙

ф╕ЬцЦ╣цШОчПа (600637)

近半年
虚拟现实

хРМшК▒щб║ (300033)

2023年全年
新能源汽车
智能制造

чзСхдзцЩ║шГ╜ (300222)

2022-2023两年
AI人工智能

щЧ╗ц│░чзСцКА (600745)

2023年全年
生物医药

хдНцШЯхМ╗шНп (600196)

2024年至今
芯片

хЕих┐ЧчзСцКА (300458)

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