ц╡╖цнгчФЯцЭР 688203

数据更新至:

添加到对比分析

10.33 +1.87%

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

10.33
+1.87% +0.19
10.17
开盘价
10.33
最高价
10.02
最低价
11,397
成交量
数据更新至: 2025-03-25

技术指标

10.44
MA5 (5日均线)
10.45
MA10 (10日均线)
10.34
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 10.17 10.33 10.02 10.33 +1.87% 11,397 11,611,948
2025-03-24 10.39 10.52 9.98 10.14 -3.43% 23,595 24,066,254
2025-03-21 10.6 10.67 10.35 10.5 -1.32% 15,031 15,755,231
2025-03-20 10.58 10.72 10.45 10.64 +0.57% 14,143 14,965,389
2025-03-19 10.62 10.62 10.48 10.58 -0.19% 11,888 12,523,428
2025-03-18 10.55 10.6 10.43 10.6 +1.15% 13,853 14,588,896
2025-03-17 10.6 10.62 10.47 10.48 -0.19% 14,001 14,754,611
2025-03-14 10.27 10.52 10.25 10.5 +1.74% 17,834 18,533,958
2025-03-13 10.47 10.48 10.19 10.32 -0.77% 16,700 17,149,935
2025-03-12 10.53 10.54 10.32 10.4 -0.29% 12,975 13,501,503
2025-03-11 10.29 10.43 10.19 10.43 +0.58% 10,683 11,053,824
2025-03-10 10.24 10.6 10.24 10.37 +0.97% 19,509 20,297,451
2025-03-07 10.24 10.48 10.16 10.27 -0.19% 17,798 18,321,472
2025-03-06 10.13 10.32 10.09 10.29 +1.58% 20,810 21,325,651
2025-03-05 10.26 10.26 9.98 10.13 -1.07% 12,849 12,968,376
2025-03-04 10.02 10.26 10.02 10.24 +1.09% 13,296 13,531,799
2025-03-03 10.04 10.2 9.94 10.13 +1% 12,622 12,772,311
2025-02-28 10.18 10.19 9.9 10.03 -1.47% 17,825 17,857,247
2025-02-27 10.23 10.23 9.99 10.18 -0.1% 16,120 16,305,988
2025-02-26 10.1 10.22 10.04 10.19 +1.19% 13,387 13,627,526
2025-02-25 10.05 10.17 9.99 10.07 -0.69% 14,206 14,365,633
2025-02-24 10.02 10.15 9.94 10.14 +1.1% 13,855 13,966,696
2025-02-21 9.93 10.05 9.87 10.03 +0.7% 17,703 17,655,150
2025-02-20 9.96 9.99 9.87 9.96 +0.3% 13,565 13,489,418
2025-02-19 9.68 9.97 9.63 9.93 +2.27% 10,768 10,622,888
2025-02-18 9.91 10 9.68 9.71 -2.12% 14,613 14,368,893
2025-02-17 9.78 9.95 9.78 9.92 +1.43% 8,026 7,937,119
2025-02-14 9.78 9.89 9.73 9.78 -0.2% 6,999 6,871,904
2025-02-13 9.98 9.99 9.77 9.8 -1.51% 7,277 7,171,361
2025-02-12 9.91 10.04 9.86 9.95 0% 10,471 10,416,415
2025-02-11 10.04 10.06 9.9 9.95 -1.19% 8,594 8,556,962
2025-02-10 9.99 10.09 9.9 10.07 +0.8% 9,334 9,339,009
2025-02-07 9.93 10.08 9.8 9.99 +0.71% 12,901 12,921,529
2025-02-06 9.84 9.93 9.78 9.92 +1.02% 7,749 7,662,589
2025-02-05 9.88 9.9 9.75 9.82 +0.1% 6,707 6,602,607
2025-01-27 9.87 9.9 9.75 9.81 +0.2% 9,158 8,999,396
2025-01-24 9.69 9.79 9.55 9.79 +1.03% 8,263 8,000,614
2025-01-23 9.57 9.74 9.53 9.69 +1.57% 8,602 8,324,914
2025-01-22 9.59 9.69 9.44 9.54 -1.14% 7,765 7,401,061
2025-01-21 9.85 9.88 9.51 9.65 -0.21% 4,789 4,638,059
2025-01-20 9.66 9.75 9.54 9.67 +1.15% 6,616 6,399,460
2025-01-17 9.49 9.64 9.48 9.56 +0.21% 4,818 4,606,441
2025-01-16 9.57 9.67 9.48 9.54 +0.21% 5,513 5,274,091
2025-01-15 9.63 9.69 9.48 9.52 -1.04% 9,725 9,299,040
2025-01-14 9.43 9.64 9.4 9.62 +3% 8,181 7,819,406
2025-01-13 9.25 9.4 9.02 9.34 +0.97% 6,460 5,961,490
2025-01-10 9.45 9.67 9.21 9.25 -2.43% 7,964 7,544,537
2025-01-09 9.49 9.6 9.43 9.48 -0.32% 5,555 5,288,599
2025-01-08 9.5 9.53 9.15 9.51 +0.11% 5,813 5,452,978
2025-01-07 9.33 9.57 9.32 9.5 +0.85% 7,057 6,656,627
2025-01-06 9.27 9.5 9.12 9.42 +1.07% 6,246 5,846,408
2025-01-03 9.52 9.61 9.28 9.32 -2.1% 7,005 6,585,301
2025-01-02 9.73 9.89 9.43 9.52 -2.26% 12,084 11,688,784
2024-12-31 9.86 10 9.72 9.74 -2.01% 6,556 6,437,004
2024-12-30 10.01 10.13 9.71 9.94 -0.2% 7,404 7,343,344
2024-12-27 9.85 10.11 9.85 9.96 +1.01% 6,557 6,566,185
2024-12-26 9.76 9.94 9.68 9.86 +1.02% 6,918 6,830,281
2024-12-25 9.82 9.95 9.55 9.76 -2.4% 13,228 12,874,726
2024-12-24 9.96 10.11 9.91 10 +0.4% 8,842 8,841,900
2024-12-23 10.34 10.37 9.91 9.96 -4.14% 19,295 19,497,680
2024-12-20 10.14 10.42 10.13 10.39 +2.16% 11,177 11,528,416
2024-12-19 10.15 10.18 10.01 10.17 +0.2% 10,557 10,645,198
2024-12-18 10.12 10.33 9.99 10.15 +0.69% 14,890 15,175,742
2024-12-17 10.55 10.66 10.03 10.08 -4.45% 19,123 19,544,384
2024-12-16 10.79 10.79 10.5 10.55 -1.49% 12,052 12,798,962
2024-12-13 10.95 10.96 10.68 10.71 -2.1% 14,900 16,058,593
2024-12-12 10.86 11.03 10.77 10.94 +1.02% 20,333 22,153,211
2024-12-11 10.7 10.88 10.68 10.83 +1.31% 11,839 12,778,200
2024-12-10 10.85 11.1 10.61 10.69 +0.28% 18,904 20,431,159
2024-12-09 10.66 10.8 10.51 10.66 0% 12,259 13,047,961
2024-12-06 10.65 10.78 10.55 10.66 +0.09% 13,016 13,858,891
2024-12-05 10.49 10.69 10.41 10.65 +1.62% 12,711 13,497,111
2024-12-04 10.71 10.71 10.42 10.48 -2.15% 15,840 16,781,053
2024-12-03 10.8 10.8 10.58 10.71 -0.09% 17,524 18,727,508
2024-12-02 10.51 11.15 10.41 10.72 +2.19% 36,411 39,170,641
2024-11-29 10.34 10.56 10.21 10.49 +2.04% 20,860 21,763,857
2024-11-28 10.26 10.42 10.16 10.28 +0.19% 15,370 15,856,233
2024-11-27 10.15 10.26 9.76 10.26 +1.89% 17,500 17,487,750
2024-11-26 10.64 10.64 10 10.07 -1.08% 17,392 17,663,764
2024-11-25 10.03 10.22 10.01 10.18 +1.5% 10,593 10,723,331
2024-11-22 10.43 10.52 9.98 10.03 -3.74% 16,434 16,816,415
2024-11-21 10.4 10.57 10.28 10.42 -0.1% 12,252 12,786,129
2024-11-20 10.25 10.48 10.24 10.43 +1.76% 11,698 12,136,928
2024-11-19 10 10.25 10 10.25 +2.4% 9,887 9,995,864
2024-11-18 10.34 10.41 10.01 10.01 -2.82% 17,457 17,744,325
2024-11-15 10.48 10.59 10.22 10.3 -1.72% 12,583 13,168,942
2024-11-14 10.9 10.91 10.42 10.48 -3.05% 19,276 20,503,473
2024-11-13 10.8 11 10.56 10.81 +0.09% 16,858 18,141,428
2024-11-12 10.9 11.2 10.65 10.8 -0.83% 29,507 32,201,018
2024-11-11 10.49 10.89 10.33 10.89 +4.41% 21,276 22,724,288
2024-11-08 10.45 10.62 10.32 10.43 +0.38% 17,452 18,275,316
2024-11-07 10.33 10.39 10.1 10.39 +2.06% 16,047 16,551,599
2024-11-06 10.31 10.38 10.12 10.18 -1.17% 18,097 18,558,035
2024-11-05 10.08 10.35 10.07 10.3 +1.88% 15,141 15,485,008
2024-11-04 9.86 10.12 9.73 10.11 +2.95% 14,112 14,101,156
2024-11-01 10.03 10.19 9.81 9.82 -2.48% 16,833 16,788,944
2024-10-31 9.94 10.27 9.94 10.07 +0.5% 18,529 18,769,490
2024-10-30 9.85 10.15 9.85 10.02 +0.7% 21,722 21,772,391
2024-10-29 10.48 10.59 9.8 9.95 -6.4% 43,639 44,068,880
2024-10-28 10.4 10.65 10.35 10.63 +2.21% 14,367 15,095,544
2024-10-25 10.29 10.47 10.11 10.4 +1.76% 18,242 18,882,686
2024-10-24 10.18 10.38 10.18 10.22 -0.49% 11,988 12,283,543
2024-10-23 10.14 10.4 10.09 10.27 +0.59% 16,327 16,772,014
2024-10-22 9.95 10.31 9.77 10.21 +2.92% 22,815 22,879,309
2024-10-21 9.68 10.04 9.57 9.92 +2.69% 24,189 23,815,157
2024-10-18 9.28 9.77 9.27 9.66 +3.65% 17,315 16,489,037
2024-10-17 9.49 9.57 9.3 9.32 -0.85% 7,587 7,163,286
2024-10-16 9.42 9.57 9.24 9.4 -0.84% 11,061 10,441,217
2024-10-15 9.65 9.74 9.4 9.48 -1.76% 9,131 8,765,667
2024-10-14 9.6 9.74 9.48 9.65 +1.58% 14,751 14,153,507
2024-10-11 10.01 10.04 9.38 9.5 -5.09% 19,183 18,526,650
2024-10-10 10.07 10.25 9.74 10.01 +1.01% 22,536 22,648,067
2024-10-09 10.8 10.83 9.83 9.91 -10.96% 40,128 41,449,935
2024-10-08 11.8 11.81 10.58 11.13 +10.64% 57,262 63,288,039
2024-09-30 9.33 10.18 9.08 10.06 +13.03% 38,892 37,658,470
2024-09-27 8.68 8.99 8.58 8.9 +4.22% 13,298 11,647,387
2024-09-26 8.45 8.58 8.24 8.54 +2.03% 12,494 10,552,585
2024-09-25 8.43 8.55 8.24 8.37 +0.6% 12,427 10,516,266
2024-09-24 8.02 8.32 8 8.32 +4.13% 9,106 7,446,106
2024-09-23 8.27 8.27 7.97 7.99 -0.13% 6,398 5,135,833
2024-09-20 8 8.04 7.97 8 -0.12% 3,897 3,117,853
2024-09-19 7.84 8.05 7.78 8.01 +2.17% 6,228 4,959,222
2024-09-18 7.97 8.01 7.76 7.84 -2.12% 11,858 9,327,556
2024-09-13 8.17 8.29 7.92 8.01 -2.44% 11,426 9,201,942
2024-09-12 8.2 8.3 8.16 8.21 0% 4,121 3,392,807
2024-09-11 8.12 8.25 8.12 8.21 +0.24% 4,793 3,928,565
2024-09-10 8.17 8.22 8.05 8.19 +0.86% 4,940 4,011,685
2024-09-09 8.02 8.24 8.02 8.12 -0.49% 6,061 4,930,585
2024-09-06 8.33 8.38 8.11 8.16 -2.28% 7,970 6,562,169
2024-09-05 8.22 8.39 8.22 8.35 +1.09% 6,441 5,367,568
2024-09-04 8.32 8.36 8.23 8.26 -0.96% 4,503 3,727,860
2024-09-03 8.15 8.41 8.14 8.34 +1.21% 5,805 4,825,508
2024-09-02 8.31 8.48 8.22 8.24 -1.9% 9,459 7,890,693
2024-08-30 8.31 8.52 8.3 8.4 +0.72% 10,838 9,173,391
2024-08-29 8.04 8.47 8.04 8.34 +3.22% 11,308 9,368,460
2024-08-28 7.91 8.19 7.89 8.08 +1.51% 6,251 5,045,564
2024-08-27 8 8.04 7.91 7.96 -0.87% 5,101 4,058,856
2024-08-26 7.85 8.06 7.81 8.03 +2.82% 6,348 5,060,683
2024-08-23 7.83 7.94 7.8 7.81 -1.01% 5,677 4,458,515
2024-08-22 7.96 8.05 7.89 7.89 -0.88% 6,294 5,013,125
2024-08-21 7.87 8.03 7.87 7.96 +0.51% 4,467 3,562,309
2024-08-20 8.14 8.21 7.91 7.92 -2.34% 10,657 8,552,955
2024-08-19 8.13 8.29 8.08 8.11 -1.1% 6,855 5,585,524
2024-08-16 8.24 8.33 8.12 8.2 0% 8,058 6,633,441
2024-08-15 8.34 8.34 8.13 8.2 -0.61% 9,616 7,898,224
2024-08-14 8.36 8.52 8.21 8.25 -1.79% 17,818 14,889,047
2024-08-13 8.07 8.47 8.06 8.4 +3.96% 24,486 20,304,682
2024-08-12 8.12 8.27 8 8.08 -0.49% 9,158 7,426,902
2024-08-09 8.28 8.33 8.12 8.12 -1.46% 7,768 6,375,388
2024-08-08 8.13 8.34 8.11 8.24 +0.49% 10,468 8,601,312
2024-08-07 8.05 8.3 8 8.2 +1.61% 12,914 10,531,484
2024-08-06 7.95 8.09 7.94 8.07 +1.89% 5,018 4,023,112
2024-08-05 8.08 8.16 7.92 7.92 -1.86% 10,850 8,733,125
2024-08-02 8.12 8.32 8.01 8.07 -1.82% 8,717 7,147,069
2024-08-01 8.25 8.28 8.16 8.22 +0.49% 7,508 6,174,663
2024-07-31 8.01 8.23 7.92 8.18 +2.51% 7,884 6,416,015
2024-07-30 7.86 8.05 7.85 7.98 +1.01% 4,221 3,359,639
2024-07-29 7.9 8 7.8 7.9 -0.13% 7,457 5,909,607
2024-07-26 7.92 8.03 7.87 7.91 +0.13% 9,442 7,487,452
2024-07-25 7.8 7.98 7.7 7.9 +1.67% 4,072 3,207,256
2024-07-24 7.93 7.94 7.76 7.77 -1.89% 6,474 5,064,598
2024-07-23 8.07 8.14 7.92 7.92 -2.22% 7,850 6,296,425
2024-07-22 8.18 8.2 8.03 8.1 -0.25% 4,593 3,725,591
2024-07-19 7.95 8.16 7.94 8.12 +1.12% 7,349 5,944,164
2024-07-18 8.03 8.17 7.95 8.03 -1.59% 8,693 6,975,775
2024-07-17 8.25 8.25 8.14 8.16 -0.85% 5,277 4,321,865
2024-07-16 8.39 8.39 8.12 8.23 +0.24% 5,978 4,906,538
2024-07-15 8.31 8.36 8.17 8.21 -2.38% 6,910 5,693,447
2024-07-12 8.46 8.63 8.39 8.41 -0.94% 11,041 9,367,631
2024-07-11 8.1 8.54 8.1 8.49 +7.06% 16,123 13,503,882
2024-07-10 8.08 8.17 7.93 7.93 -2.1% 6,948 5,592,500
2024-07-09 8.11 8.13 7.81 8.1 +1.25% 9,591 7,680,119
2024-07-08 8.34 8.36 7.98 8 -3.96% 12,550 10,185,941
2024-07-05 8.49 8.49 8.21 8.33 -0.48% 8,482 7,039,993
2024-07-04 8.67 8.67 8.32 8.37 -2.67% 7,065 5,973,039
2024-07-03 8.41 8.69 8.41 8.6 +1.53% 10,212 8,758,533
2024-07-02 8.45 8.62 8.44 8.47 -0.47% 10,978 9,389,482
2024-07-01 8.43 8.61 8.21 8.51 +0.12% 13,789 11,506,649
2024-06-28 8.3 8.58 8.3 8.5 +1.55% 7,738 6,590,860
2024-06-27 8.46 8.62 8.37 8.37 -1.41% 13,059 11,110,662
2024-06-26 8.28 8.52 8.21 8.49 +2.66% 13,279 11,141,392
2024-06-25 8.35 8.38 8.1 8.27 +0.12% 7,890 6,519,358
2024-06-24 8.65 8.65 8.23 8.26 -5.28% 13,144 11,021,652
2024-06-21 8.96 8.96 8.7 8.72 -2.9% 12,995 11,415,993
2024-06-20 8.81 9.4 8.77 8.98 +2.28% 27,343 24,985,468
2024-06-19 8.76 8.88 8.7 8.78 +0.11% 8,524 7,487,026
2024-06-18 8.47 8.78 8.45 8.77 +2.33% 8,233 7,156,818
2024-06-17 8.64 8.7 8.52 8.57 -0.81% 6,071 5,224,898
2024-06-14 8.88 8.88 8.58 8.64 -2.15% 12,758 11,063,141
2024-06-13 8.74 8.99 8.61 8.83 +1.61% 10,872 9,581,047
2024-06-12 8.65 8.79 8.64 8.69 +0.23% 6,447 5,611,365
2024-06-11 8.3 8.79 8.3 8.67 +0.12% 8,416 7,204,040
2024-06-07 8.47 8.7 8.39 8.66 +3.22% 9,145 7,880,287
2024-06-06 8.75 8.85 8.3 8.39 -4.55% 11,599 9,871,521
2024-06-05 9.13 9.13 8.73 8.79 -3.72% 13,869 12,282,290
2024-06-04 9.18 9.29 8.98 9.13 -0.33% 14,395 13,111,392
2024-06-03 9.57 9.6 9.06 9.16 -4.28% 14,149 13,168,804
2024-05-31 9.4 9.57 9.33 9.57 +1.81% 11,553 10,927,026
2024-05-30 9.46 9.7 9.36 9.4 -1.98% 9,704 9,219,884
2024-05-29 9.61 9.77 9.46 9.59 +0.42% 6,903 6,638,923
2024-05-28 9.68 9.72 9.5 9.55 -1.14% 9,096 8,724,214
2024-05-27 9.78 9.82 9.47 9.66 -1.13% 15,468 14,785,336
2024-05-24 9.84 9.94 9.67 9.77 0% 12,070 11,825,703
2024-05-23 10.08 10.08 9.68 9.77 -3.08% 14,488 14,264,831
2024-05-22 10.1 10.26 9.91 10.08 +0.9% 14,388 14,479,210
2024-05-21 9.91 10.15 9.8 9.99 +0.3% 17,071 17,053,801
2024-05-20 9.8 10.2 9.8 9.96 +0.81% 19,266 19,301,375
2024-05-17 9.62 10.04 9.62 9.88 +1.96% 15,399 15,212,568
2024-05-16 9.69 9.95 9.67 9.69 +0.1% 9,511 9,294,221
2024-05-15 9.6 9.86 9.6 9.68 -0.41% 8,128 7,934,135
2024-05-14 9.68 9.83 9.63 9.72 +0.52% 10,235 9,959,881
2024-05-13 10.03 10.05 9.63 9.67 -4.92% 18,628 18,277,061
2024-05-10 10.33 10.55 10 10.17 -2.02% 19,536 20,069,391
2024-05-09 10.24 10.51 10.19 10.38 -0.1% 18,059 18,719,321
2024-05-08 10.3 10.5 10.15 10.39 +0.78% 29,966 31,013,583
2024-05-07 10.56 10.67 10.22 10.31 -3.37% 34,464 35,708,720
2024-05-06 10.2 10.86 9.86 10.67 +6.81% 37,797 39,434,210
2024-04-30 9.66 10.19 9.52 9.99 +3.95% 26,705 26,453,712
2024-04-29 9.1 9.64 9.07 9.61 +6.42% 17,756 16,776,833
2024-04-26 8.86 9.04 8.76 9.03 +1.57% 10,517 9,423,877
2024-04-25 8.79 9.07 8.75 8.89 +1.25% 10,471 9,367,176
2024-04-24 8.58 8.79 8.55 8.78 +2.69% 7,760 6,771,363
2024-04-23 8.45 8.67 8.45 8.55 +0.94% 6,617 5,666,993
2024-04-22 8.47 8.68 8.2 8.47 -0.82% 6,959 5,899,762
2024-04-19 8.6 8.75 8.43 8.54 -0.12% 4,951 4,231,459
2024-04-18 8.82 8.82 8.5 8.55 -1.61% 7,023 6,061,149
2024-04-17 8.26 8.72 8.26 8.69 +6.76% 12,191 10,450,264
2024-04-16 8.59 8.6 8.13 8.14 -6% 16,889 14,006,519
2024-04-15 9.35 9.51 8.58 8.66 -7.97% 17,692 15,764,452
2024-04-12 9.42 9.55 9.2 9.41 -0.11% 7,429 7,014,421
2024-04-11 9.35 9.62 9.2 9.42 0% 5,874 5,559,173
2024-04-10 9.7 9.79 9.33 9.42 -2.89% 11,479 10,884,201
2024-04-09 9.47 9.75 9.41 9.7 +2.43% 7,042 6,796,239
2024-04-08 9.98 9.98 9.45 9.47 -5.21% 13,201 12,860,981
2024-04-03 9.91 10.09 9.76 9.99 +0.4% 11,065 11,020,350
2024-04-02 9.97 10.03 9.8 9.95 +0.2% 10,170 10,098,816
2024-04-01 9.55 9.96 9.51 9.93 +4.53% 13,169 12,922,497
2024-03-29 9.29 9.52 9.29 9.5 +2.48% 8,595 8,121,074
2024-03-28 9.27 9.44 9.11 9.27 +0.98% 10,875 10,125,993
2024-03-27 9.31 9.47 9.16 9.18 -1.4% 11,975 11,171,667
2024-03-26 9.41 9.55 9.03 9.31 -1.38% 10,846 10,097,364
2024-03-25 9.69 9.84 9.42 9.44 -2.78% 8,684 8,353,917
2024-03-22 9.94 10.04 9.65 9.71 -3% 9,429 9,239,378
2024-03-21 10.16 10.22 9.85 10.01 -0.99% 10,597 10,613,451
2024-03-20 10.13 10.13 9.93 10.11 +1% 9,278 9,307,268
2024-03-19 10.03 10.12 9.85 10.01 +0.91% 13,968 14,006,079
2024-03-18 9.87 9.97 9.72 9.92 +2.16% 12,420 12,217,923
2024-03-15 9.49 9.75 9.48 9.71 +1.89% 9,397 9,055,590
2024-03-14 9.69 9.73 9.45 9.53 -1.14% 15,198 14,548,966
2024-03-13 9.75 9.76 9.57 9.64 -0.52% 11,739 11,346,780
2024-03-12 9.55 9.76 9.41 9.69 +1.57% 10,933 10,555,513
2024-03-11 9.39 9.59 9.22 9.54 +2.14% 10,851 10,246,394
2024-03-08 9.27 9.39 9.18 9.34 +0.86% 9,097 8,472,640
2024-03-07 9.28 9.45 9.2 9.26 0% 13,306 12,419,759
2024-03-06 9.25 9.38 9.01 9.26 +0.65% 13,623 12,538,559
2024-03-05 9.44 9.5 9.07 9.2 -2.13% 16,050 14,929,656
2024-03-04 9.35 9.46 9.17 9.4 +0.53% 16,162 15,077,801
2024-03-01 9.36 9.51 9.2 9.35 -0.43% 19,481 18,225,980
2024-02-29 9.05 9.45 8.98 9.39 +3.41% 24,514 22,750,645
2024-02-28 10.24 10.29 9.08 9.08 -10.98% 42,117 40,604,635
2024-02-27 9.98 10.25 9.8 10.2 +2.51% 13,819 13,999,824
2024-02-26 9.84 10.12 9.74 9.95 +1.32% 18,329 18,278,243
2024-02-23 9.58 9.84 9.44 9.82 +2.51% 16,016 15,534,885
2024-02-22 9.35 9.65 9.3 9.58 +2.46% 17,393 16,478,300
2024-02-21 9.12 9.67 9.02 9.35 +1.85% 14,661 13,782,938
2024-02-20 9.06 9.28 8.9 9.18 +0.44% 11,395 10,403,625
2024-02-19 9.05 9.48 8.9 9.14 +3.39% 25,103 22,999,076
2024-02-08 7.98 8.94 7.77 8.84 +10.92% 26,286 22,173,066
2024-02-07 8.23 8.3 7.77 7.97 -3.51% 31,391 25,206,716
2024-02-06 7.9 8.52 7.38 8.26 +1.72% 28,913 22,876,136
2024-02-05 9.03 9.03 7.8 8.12 -10.87% 29,497 24,036,443
2024-02-02 9.69 9.78 8.8 9.11 -7.23% 25,097 23,276,097
2024-02-01 9.9 9.94 9.43 9.82 -4.47% 25,478 24,501,588
2024-01-31 10.18 10.28 9.71 10.28 +0.69% 15,320 15,239,603
2024-01-30 10.7 10.7 10.08 10.21 -4.58% 12,864 13,373,952
2024-01-29 11.65 11.65 10.7 10.7 -4.63% 18,993 20,738,841
2024-01-26 11.44 11.57 11.2 11.22 -1.32% 13,119 14,911,751
2024-01-25 10.66 11.45 10.66 11.37 +5.87% 16,767 18,684,005
2024-01-24 10.74 10.95 10.3 10.74 0% 15,122 16,039,468
2024-01-23 10.87 11 10.4 10.74 0% 18,897 20,155,308
2024-01-22 11.29 11.47 10.66 10.74 -5.46% 19,866 22,194,883
2024-01-19 11.61 11.79 11.32 11.36 -1.82% 13,579 15,652,469
2024-01-18 11.68 11.95 11.23 11.57 -2.28% 21,004 24,083,838
2024-01-17 12.25 12.26 11.84 11.84 -3.19% 15,489 18,638,035
2024-01-16 12.29 12.38 12.08 12.23 -1.29% 12,694 15,494,353
2024-01-15 12.28 12.4 12.16 12.39 -1.67% 17,783 21,831,342
2024-01-12 12.41 12.66 12.39 12.6 0% 15,591 19,530,263
2024-01-11 12.44 12.61 12.27 12.6 -0.55% 22,850 28,382,002
2024-01-10 12.54 12.68 12.29 12.67 +1.85% 14,637 18,302,111
2024-01-09 12.53 12.73 12.38 12.44 0% 21,022 26,356,434
2024-01-08 12.72 12.72 12.44 12.44 -2.28% 14,350 18,046,682
2024-01-05 13.06 13.12 12.59 12.73 -2.45% 19,376 24,775,693
2024-01-04 13.11 13.16 12.92 13.05 -0.68% 7,747 10,112,028
2024-01-03 13.16 13.2 12.92 13.14 -0.15% 7,630 9,996,124
2024-01-02 13.05 13.25 13.04 13.16 +1.08% 9,843 12,947,450

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

ф╕нхЕ╡ч║вчон 000519

2024年一季度

шУЭхдйчЗГц░Ф 605368

近期数据

чЩ╛ш╛╛ч▓╛х╖е 603331

2023年全年

чСЮф╕░цЦ░цЭР 300910

2024年至今

щймх║Фщ╛Щ 600993

近期数据

хНЧф║мчЖКчМл 600775

2024年一季度

цЬЙхПЛщгЯхУБ 603697

2022-2023两年

ф╕ЗщАЪхПСх▒Х 600246

近三个月

хНУш╢КцЦ░шГ╜ 688196

2023年全年

ф╕ЙцШЯхМ╗чЦЧ 601567

2022-2023两年

热门概念板块

元宇宙

ч┤лхЕЙшВбф╗╜ (000938)

2022-2023两年
医疗器械

ш┐ИчСЮхМ╗чЦЧ (300760)

2022-2023两年
区块链
储能电池
大数据

ц╡╖щЗПцХ░цНо (603138)

2023年全年
军工

шИкхПСхКихКЫ (600893)

2024年至今
数字经济
新能源汽车

щХ┐хЯОц▒╜ш╜ж (601633)

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