ф╝ЪщАЪшВбф╗╜ 688219

数据更新至:

添加到对比分析

12.97 -1.59%

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

12.97
-1.59% -0.21
13.15
开盘价
13.25
最高价
12.75
最低价
64,767
成交量
数据更新至: 2025-03-25

技术指标

13.89
MA5 (5日均线)
13.93
MA10 (10日均线)
13.87
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 13.15 13.25 12.75 12.97 -1.59% 64,767 84,175,516
2025-03-24 13.61 13.66 12.8 13.18 -3.87% 155,398 204,325,402
2025-03-21 14.57 14.75 13.71 13.71 -7.05% 198,099 279,645,025
2025-03-20 14.65 15.22 14.31 14.75 -0.74% 277,527 409,733,943
2025-03-19 13.88 15.08 13.86 14.86 +5.77% 310,931 450,069,651
2025-03-18 13.45 14.28 13.18 14.05 0% 278,033 378,239,018
2025-03-17 13.8 14.17 13.44 14.05 +2.55% 139,220 192,993,369
2025-03-14 13.63 13.79 13.3 13.7 +0.07% 128,626 174,707,492
2025-03-13 14.41 14.72 13.3 13.69 -4.67% 180,911 250,888,740
2025-03-12 14.21 15.09 14.21 14.36 +1.48% 183,433 267,426,516
2025-03-11 14.07 14.25 13.68 14.15 -1.26% 131,426 183,487,506
2025-03-10 14.2 14.57 14.03 14.33 +1.63% 143,677 205,820,948
2025-03-07 13.88 14.28 13.75 14.1 +1.15% 141,743 198,688,125
2025-03-06 13.65 14.15 13.51 13.94 +3.95% 179,391 249,416,272
2025-03-05 13.16 13.57 13.1 13.41 +0.9% 116,562 155,571,350
2025-03-04 12.95 13.54 12.88 13.29 +1.3% 124,517 165,707,193
2025-03-03 13.52 13.57 12.93 13.12 -1.58% 160,877 212,820,658
2025-02-28 14.09 14.32 13.25 13.33 -5.66% 234,215 320,023,169
2025-02-27 14 14.57 13.82 14.13 -1.19% 261,245 369,895,447
2025-02-26 14.54 15.51 14.22 14.3 -2.92% 372,098 555,077,060
2025-02-25 13.21 15.25 13.18 14.73 +8.47% 318,372 458,071,511
2025-02-24 13.51 13.89 12.88 13.58 -0.8% 233,443 312,402,400
2025-02-21 13.31 14.17 13.31 13.69 0% 306,105 419,597,407
2025-02-20 12 14.19 11.88 13.69 +14.56% 373,384 481,910,605
2025-02-19 11.23 11.95 11.21 11.95 +6.13% 167,821 197,640,854
2025-02-18 11.74 11.74 11.2 11.26 -4.58% 103,318 118,148,280
2025-02-17 11.56 11.86 11.44 11.8 +1.29% 89,401 104,374,758
2025-02-14 11.65 11.93 11.6 11.65 -0.34% 93,686 109,887,036
2025-02-13 11.9 12.27 11.64 11.69 -1.6% 151,494 181,195,179
2025-02-12 11.2 12 11.15 11.88 +5.51% 154,572 180,109,495
2025-02-11 11.24 11.42 11.19 11.26 +0.9% 84,847 95,679,047
2025-02-10 11.3 11.3 11.04 11.16 -1.24% 88,716 98,735,117
2025-02-07 11.29 11.45 11.11 11.3 0% 108,382 122,603,063
2025-02-06 10.71 11.35 10.69 11.3 +5.41% 102,877 114,745,286
2025-02-05 10.78 10.94 10.71 10.72 -0.19% 53,300 57,667,651
2025-01-27 11.07 11.16 10.74 10.74 -3.07% 68,364 74,284,448
2025-01-24 10.78 11.19 10.77 11.08 +2.59% 74,038 81,388,303
2025-01-23 11.14 11.24 10.78 10.8 -1.73% 85,048 93,759,457
2025-01-22 11.39 11.39 10.94 10.99 -2.48% 71,806 79,778,514
2025-01-21 10.84 11.29 10.83 11.27 +4.35% 95,422 105,663,568
2025-01-20 10.89 10.98 10.74 10.8 -0.37% 55,863 60,501,582
2025-01-17 10.8 10.93 10.67 10.84 +0.28% 61,138 66,135,968
2025-01-16 10.85 11.16 10.77 10.81 -0.55% 63,141 69,082,689
2025-01-15 10.96 11.02 10.8 10.87 -0.91% 63,450 69,061,734
2025-01-14 10.3 11.1 10.3 10.97 +6.5% 123,388 133,861,049
2025-01-13 10.16 10.57 9.89 10.3 -0.68% 68,127 69,592,690
2025-01-10 10.28 10.8 10.16 10.37 +1.27% 93,556 98,319,715
2025-01-09 10.17 10.39 10.1 10.24 +0.1% 56,690 58,004,752
2025-01-08 10.18 10.31 9.81 10.23 +0.59% 68,685 69,097,170
2025-01-07 9.89 10.2 9.87 10.17 +3.67% 52,663 53,029,622
2025-01-06 9.74 9.97 9.53 9.81 +0.72% 53,641 52,603,095
2025-01-03 10.12 10.18 9.68 9.74 -3.85% 83,323 82,453,305
2025-01-02 10.38 10.55 9.91 10.13 -1.27% 69,401 71,012,949
2024-12-31 10.51 10.56 10.26 10.26 -2.38% 68,394 71,076,430
2024-12-30 11.14 11.14 10.43 10.51 -5.82% 104,745 111,736,931
2024-12-27 11.35 11.43 11.11 11.16 -1.93% 77,563 87,298,673
2024-12-26 11 11.47 10.94 11.38 +2.99% 107,119 120,948,731
2024-12-25 11.11 11.2 10.81 11.05 -1.25% 96,705 106,073,221
2024-12-24 10.7 11.24 10.7 11.19 +5.77% 122,315 135,370,832
2024-12-23 10.86 11.09 10.58 10.58 -2.76% 98,220 106,408,671
2024-12-20 10.45 10.94 10.36 10.88 +4.41% 106,065 114,030,122
2024-12-19 10.28 10.54 10.17 10.42 -0.76% 79,676 82,515,329
2024-12-18 10.54 10.6 10.28 10.5 +0.77% 76,787 80,407,198
2024-12-17 11.13 11.15 10.31 10.42 -5.44% 130,717 138,775,227
2024-12-16 11.5 11.5 10.98 11.02 -4.59% 133,398 148,941,127
2024-12-13 11.7 12.18 11.5 11.55 -0.43% 176,362 207,790,077
2024-12-12 12.2 12.2 11.41 11.6 -7.2% 240,950 283,722,018
2024-12-11 12 13 11.81 12.5 +2.21% 337,389 414,691,705
2024-12-10 11.3 12.75 10.99 12.23 +14.51% 402,128 482,138,204
2024-12-09 10.08 10.68 10 10.68 +6.91% 189,044 197,304,757
2024-12-06 10.02 10.19 9.66 9.99 -0.2% 87,173 86,439,390
2024-12-05 9.96 10.36 9.91 10.01 +2.56% 124,173 125,155,446
2024-12-04 9.9 10.15 9.73 9.76 -2.01% 72,024 71,302,243
2024-12-03 9.92 10.32 9.85 9.96 +0.3% 94,389 94,565,315
2024-12-02 9.49 10.13 9.45 9.93 +6.09% 87,022 85,152,695
2024-11-29 9.32 9.49 9.23 9.36 +1.19% 29,673 27,775,442
2024-11-28 9.21 9.35 9.2 9.25 +0.76% 28,029 25,995,212
2024-11-27 9.07 9.2 8.8 9.18 +1.1% 31,089 28,007,855
2024-11-26 9.14 9.23 9.05 9.08 -1.2% 20,043 18,327,065
2024-11-25 9.12 9.25 8.96 9.19 +2.57% 28,229 25,793,004
2024-11-22 9.45 9.45 8.95 8.96 -4.78% 33,912 31,201,746
2024-11-21 9.43 9.58 9.28 9.41 +0.32% 35,034 33,134,154
2024-11-20 9.27 9.4 9.24 9.38 +0.75% 29,563 27,593,829
2024-11-19 9.08 9.33 9.04 9.31 +3.56% 35,070 32,178,236
2024-11-18 9.03 9.3 8.91 8.99 -0.22% 41,065 37,320,056
2024-11-15 9.29 9.43 9.01 9.01 -3.33% 34,451 31,784,650
2024-11-14 9.68 9.71 9.25 9.32 -3.42% 32,618 30,858,359
2024-11-13 9.55 9.74 9.49 9.65 0% 30,572 29,381,102
2024-11-12 9.78 9.84 9.52 9.65 -0.82% 50,194 48,760,134
2024-11-11 9.4 9.76 9.4 9.73 +3.73% 51,757 49,741,599
2024-11-08 9.49 9.52 9.29 9.38 -0.21% 47,844 44,975,259
2024-11-07 9.18 9.42 9.11 9.4 +1.73% 39,633 36,946,036
2024-11-06 9.12 9.36 9.08 9.24 +0.65% 49,260 45,456,266
2024-11-05 8.96 9.22 8.89 9.18 +2.23% 42,484 38,619,983
2024-11-04 8.85 9.01 8.78 8.98 +2.39% 23,291 20,771,452
2024-11-01 9.15 9.19 8.75 8.77 -3.94% 41,188 36,875,644
2024-10-31 8.96 9.33 8.96 9.13 +1.22% 46,942 43,120,569
2024-10-30 8.92 9.06 8.83 9.02 +1.46% 33,659 30,123,810
2024-10-29 9.04 9.1 8.85 8.89 -1.11% 39,722 35,640,569
2024-10-28 8.86 9.01 8.77 8.99 +2.51% 38,755 34,529,942
2024-10-25 8.57 8.83 8.57 8.77 +1.86% 29,465 25,696,120
2024-10-24 8.58 8.65 8.54 8.61 -0.46% 25,607 21,994,285
2024-10-23 8.68 8.75 8.53 8.65 +0.12% 40,952 35,344,123
2024-10-22 8.48 8.7 8.41 8.64 +1.89% 34,022 29,088,927
2024-10-21 8.39 8.68 8.29 8.48 +1.07% 50,712 43,069,139
2024-10-18 8.02 8.62 8.02 8.39 +3.84% 39,423 32,654,606
2024-10-17 8.22 8.33 8.06 8.08 -1.46% 22,396 18,367,980
2024-10-16 8.19 8.34 8.1 8.2 -0.85% 22,357 18,377,099
2024-10-15 8.5 8.6 8.27 8.27 -2.48% 24,105 20,320,027
2024-10-14 8.45 8.59 8.19 8.48 +1.56% 33,659 28,242,449
2024-10-11 8.68 8.74 8.21 8.35 -4.35% 39,452 33,309,711
2024-10-10 8.82 8.99 8.58 8.73 +0.23% 45,568 40,037,474
2024-10-09 9.44 9.5 8.7 8.71 -11.39% 77,384 70,678,198
2024-10-08 10.1 10.18 8.88 9.83 +14.3% 115,719 111,527,508
2024-09-30 7.85 8.67 7.82 8.6 +13.76% 80,186 65,621,320
2024-09-27 7.38 7.58 7.3 7.56 +4.56% 25,506 18,989,324
2024-09-26 6.87 7.23 6.87 7.23 +4.03% 24,016 16,939,630
2024-09-25 7.06 7.15 6.92 6.95 +0.14% 24,076 16,941,095
2024-09-24 6.68 6.95 6.65 6.94 +3.89% 18,887 12,919,573
2024-09-23 6.65 6.74 6.64 6.68 -0.6% 8,629 5,762,901
2024-09-20 6.76 6.77 6.63 6.72 +0.15% 7,642 5,109,119
2024-09-19 6.59 6.77 6.59 6.71 +1.82% 14,316 9,574,394
2024-09-18 6.66 6.72 6.52 6.59 -1.05% 15,999 10,506,755
2024-09-13 6.78 6.8 6.64 6.66 -1.62% 11,641 7,787,911
2024-09-12 6.8 6.89 6.75 6.77 -0.59% 9,841 6,716,163
2024-09-11 6.83 6.88 6.75 6.81 -0.58% 10,618 7,225,658
2024-09-10 6.86 6.91 6.74 6.85 -0.29% 12,685 8,640,013
2024-09-09 6.96 7.01 6.85 6.87 -1.29% 13,960 9,661,221
2024-09-06 7.14 7.15 6.95 6.96 -2.52% 15,153 10,675,951
2024-09-05 7.12 7.15 7.08 7.14 +0.71% 15,988 11,366,773
2024-09-04 7.12 7.15 7.05 7.09 -0.56% 12,068 8,562,269
2024-09-03 7.19 7.2 7.1 7.13 +0.14% 10,739 7,675,153
2024-09-02 7.3 7.37 7.1 7.12 -2.47% 23,203 16,687,936
2024-08-30 7.12 7.35 7.12 7.3 +2.1% 23,763 17,283,428
2024-08-29 7.04 7.18 7.01 7.15 +0.85% 17,524 12,498,588
2024-08-28 6.96 7.15 6.92 7.09 +0.71% 8,775 6,203,694
2024-08-27 7.06 7.09 7 7.04 -0.85% 9,099 6,408,063
2024-08-26 7.05 7.1 7.02 7.1 +1.14% 11,055 7,817,955
2024-08-23 7.05 7.05 6.91 7.02 -0.14% 10,620 7,413,443
2024-08-22 7.1 7.12 7.01 7.03 -0.57% 10,731 7,555,971
2024-08-21 7.03 7.1 7 7.07 -0.14% 7,662 5,411,258
2024-08-20 7.15 7.23 7.01 7.08 -1.12% 12,181 8,648,061
2024-08-19 7.17 7.27 7.13 7.16 -0.28% 17,886 12,902,086
2024-08-16 7.25 7.27 7.16 7.18 -0.55% 11,286 8,130,535
2024-08-15 7.15 7.28 7.11 7.22 +0.56% 13,289 9,567,654
2024-08-14 7.28 7.32 7.17 7.18 -1.51% 12,928 9,325,913
2024-08-13 7.24 7.3 7.18 7.29 +1.11% 9,993 7,241,483
2024-08-12 7.2 7.24 7.16 7.21 +0.14% 13,513 9,734,768
2024-08-09 7.31 7.39 7.19 7.2 -1.23% 16,598 12,063,281
2024-08-08 7.26 7.35 7.17 7.29 +0.28% 14,385 10,449,603
2024-08-07 7.33 7.35 7.23 7.27 -0.68% 16,559 12,057,120
2024-08-06 7.3 7.37 7.24 7.32 +1.24% 14,719 10,755,038
2024-08-05 7.43 7.48 7.17 7.23 -3.47% 29,990 21,930,233
2024-08-02 7.62 7.66 7.45 7.49 -2.09% 22,033 16,657,702
2024-08-01 7.5 7.72 7.5 7.65 +0.53% 29,298 22,330,973
2024-07-31 7.69 7.69 7.36 7.61 +3.4% 44,315 33,317,126
2024-07-30 7.25 7.37 7.22 7.36 +1.52% 14,344 10,469,635
2024-07-29 7.31 7.35 7.22 7.25 -1.09% 20,376 14,847,405
2024-07-26 7.28 7.38 7.25 7.33 +1.52% 15,054 11,004,527
2024-07-25 7.19 7.35 7.16 7.22 +0.14% 13,776 9,997,296
2024-07-24 7.29 7.34 7.13 7.21 -1.5% 15,440 11,133,242
2024-07-23 7.49 7.54 7.29 7.32 -2.14% 18,292 13,550,561
2024-07-22 7.42 7.49 7.38 7.48 +1.08% 13,816 10,273,669
2024-07-19 7.34 7.43 7.25 7.4 +0.68% 16,960 12,475,849
2024-07-18 7.36 7.42 7.19 7.35 -0.14% 14,704 10,712,920
2024-07-17 7.5 7.5 7.33 7.36 -1.87% 17,739 13,128,041
2024-07-16 7.49 7.53 7.35 7.5 -0.4% 21,816 16,272,783
2024-07-15 7.69 7.71 7.43 7.53 +1.21% 40,472 30,563,640
2024-07-12 7.42 7.57 7.37 7.44 -0.27% 15,916 11,847,133
2024-07-11 7.35 7.46 7.27 7.46 +3.61% 31,791 23,484,250
2024-07-10 7.31 7.36 7.16 7.2 -0.69% 16,830 12,190,195
2024-07-09 7.15 7.3 6.98 7.25 +1.26% 26,298 18,858,819
2024-07-08 7.32 7.37 7.11 7.16 -3.11% 15,061 10,850,287
2024-07-05 7.41 7.41 7.21 7.39 +1.23% 19,088 13,983,220
2024-07-04 7.51 7.62 7.26 7.3 -2.8% 21,163 15,687,951
2024-07-03 7.75 7.75 7.5 7.51 -3.1% 22,595 17,125,817
2024-07-02 7.8 7.83 7.68 7.75 -0.64% 14,928 11,587,618
2024-07-01 7.78 7.83 7.64 7.8 +0.39% 21,845 16,855,003
2024-06-28 7.91 8 7.72 7.77 -2.63% 22,978 18,122,054
2024-06-27 8.16 8.16 7.93 7.98 -2.33% 10,779 8,653,631
2024-06-26 7.87 8.19 7.77 8.17 +4.08% 12,866 10,288,020
2024-06-25 7.98 8.05 7.78 7.85 -1.13% 17,425 13,745,279
2024-06-24 8.14 8.17 7.88 7.94 -2.93% 26,674 21,318,841
2024-06-21 8.32 8.47 8.13 8.18 -2.73% 20,251 16,663,956
2024-06-20 8.26 8.59 8.2 8.41 +1.82% 27,969 23,569,026
2024-06-19 8.33 8.45 8.23 8.26 -0.72% 19,503 16,258,590
2024-06-18 8.26 8.39 8.2 8.32 +0.73% 13,285 11,030,926
2024-06-17 8.36 8.38 8.21 8.26 -1.78% 16,402 13,610,049
2024-06-14 8.5 8.61 8.37 8.41 -0.83% 17,862 15,127,511
2024-06-13 8.28 8.62 8.27 8.48 +2.42% 24,971 21,161,645
2024-06-12 8.15 8.35 8.07 8.28 +1.6% 16,502 13,637,953
2024-06-11 7.85 8.18 7.83 8.15 +1.12% 14,999 12,052,774
2024-06-07 8 8.17 7.95 8.06 +1.26% 14,286 11,525,201
2024-06-06 8.26 8.32 7.89 7.96 -3.52% 32,636 26,233,789
2024-06-05 8.51 8.51 8.2 8.25 -2.37% 16,575 13,808,599
2024-06-04 8.49 8.49 8.25 8.45 -0.47% 19,246 16,085,784
2024-06-03 8.74 8.74 8.43 8.49 -3.3% 24,454 20,958,238
2024-05-31 8.73 8.88 8.67 8.78 +0.92% 18,491 16,261,431
2024-05-30 8.71 8.75 8.6 8.7 +0.69% 14,067 12,192,863
2024-05-29 8.66 8.81 8.57 8.64 -0.35% 16,926 14,690,053
2024-05-28 8.81 8.86 8.65 8.67 -1.59% 10,583 9,257,370
2024-05-27 8.77 8.86 8.58 8.81 +0.46% 20,294 17,639,863
2024-05-24 8.92 9 8.77 8.77 -1.35% 15,806 14,002,380
2024-05-23 9 9.15 8.87 8.89 -1.22% 22,011 19,808,741
2024-05-22 8.96 9.06 8.93 9 -0.11% 16,526 14,851,281
2024-05-21 9.06 9.11 8.92 9.01 -0.99% 15,004 13,502,782
2024-05-20 9.06 9.26 9.06 9.1 0% 22,365 20,428,946
2024-05-17 9.03 9.1 8.94 9.1 +0.55% 14,878 13,396,949
2024-05-16 8.94 9.2 8.94 9.05 +1.34% 25,529 23,259,583
2024-05-15 9.01 9.05 8.9 8.93 -0.89% 14,926 13,412,843
2024-05-14 9.18 9.21 8.96 9.01 -1.31% 29,621 26,759,928
2024-05-13 9.15 9.27 8.98 9.13 +0.11% 25,570 23,320,930
2024-05-10 9.23 9.38 9.08 9.12 -1.19% 25,209 23,049,008
2024-05-09 9.27 9.42 9.22 9.23 +0.11% 23,286 21,710,630
2024-05-08 9.29 9.34 9.16 9.22 -0.75% 27,363 25,281,924
2024-05-07 9.19 9.37 9.12 9.29 +1.64% 34,272 31,765,522
2024-05-06 9.08 9.16 8.93 9.14 +2.24% 47,622 43,001,197
2024-04-30 8.9 9.04 8.84 8.94 +0.45% 38,829 34,709,742
2024-04-29 8.68 8.97 8.68 8.9 +2.18% 31,024 27,494,302
2024-04-26 8.57 8.8 8.46 8.71 +1.4% 29,663 25,733,376
2024-04-25 8.37 8.63 8.23 8.59 +3.25% 38,402 32,744,036
2024-04-24 8.24 8.36 8.05 8.32 +0.73% 35,951 29,695,290
2024-04-23 8.61 8.61 8.13 8.26 -6.56% 71,059 59,406,190
2024-04-22 8.55 8.85 8.33 8.84 +3.39% 47,047 40,262,164
2024-04-19 8.33 8.59 8.12 8.55 +3.01% 47,721 39,721,672
2024-04-18 8.02 8.39 8 8.3 +2.34% 36,965 30,441,840
2024-04-17 7.72 8.13 7.65 8.11 +8.57% 32,557 25,954,834
2024-04-16 8.1 8.18 7.47 7.47 -7.78% 40,710 31,555,329
2024-04-15 8.4 8.52 8.04 8.1 -4.03% 38,185 31,267,649
2024-04-12 8.52 8.63 8.4 8.44 -0.94% 16,494 14,068,504
2024-04-11 8.59 8.77 8.46 8.52 -0.93% 17,575 15,120,522
2024-04-10 8.99 9 8.51 8.6 -2.27% 30,430 26,344,216
2024-04-09 8.68 8.9 8.6 8.8 +1.27% 37,463 32,921,883
2024-04-08 9.33 9.34 8.57 8.69 -7.65% 60,254 53,427,654
2024-04-03 9.15 9.6 9.04 9.41 +5.97% 65,304 60,679,712
2024-04-02 8.89 8.9 8.72 8.88 +0.23% 25,053 22,105,917
2024-04-01 8.6 8.93 8.53 8.86 +4.85% 38,678 33,864,041
2024-03-29 8.38 8.49 8.3 8.45 +1.44% 16,862 14,173,774
2024-03-28 8.05 8.5 8.01 8.33 +3.22% 29,419 24,460,691
2024-03-27 8.46 8.55 8.07 8.07 -3.81% 19,232 15,903,462
2024-03-26 8.5 8.65 8.23 8.39 -1.06% 27,104 22,815,326
2024-03-25 8.77 8.82 8.48 8.48 -3.42% 24,655 21,398,849
2024-03-22 8.97 8.99 8.72 8.78 -2.12% 16,024 14,122,126
2024-03-21 8.91 8.99 8.8 8.97 +0.34% 24,690 22,001,031
2024-03-20 8.88 8.99 8.88 8.94 +0.45% 18,088 16,153,350
2024-03-19 9.1 9.1 8.85 8.9 -1% 20,771 18,532,570
2024-03-18 8.75 9.01 8.64 8.99 +3.21% 28,503 25,322,180
2024-03-15 8.55 8.74 8.45 8.71 +1.75% 20,248 17,385,473
2024-03-14 8.51 8.73 8.44 8.56 +0.23% 26,875 23,098,570
2024-03-13 8.51 8.62 8.47 8.54 +0.35% 22,411 19,167,622
2024-03-12 8.49 8.53 8.35 8.51 +0.71% 19,139 16,149,729
2024-03-11 8.19 8.47 8.1 8.45 +3.17% 22,442 18,726,663
2024-03-08 8.1 8.24 8.09 8.19 +0.86% 14,049 11,479,571
2024-03-07 8.29 8.35 8.09 8.12 -1.81% 20,433 16,822,004
2024-03-06 8.23 8.35 8.08 8.27 +1.35% 13,487 11,096,180
2024-03-05 8.41 8.41 8.12 8.16 -2.28% 20,980 17,264,708
2024-03-04 8.45 8.53 8.25 8.35 -1.3% 22,880 19,110,367
2024-03-01 8.3 8.56 8.3 8.46 +1.81% 37,786 31,919,033
2024-02-29 8.01 8.37 7.98 8.31 +2.09% 47,263 38,838,590
2024-02-28 8.95 9 8.1 8.14 -8.64% 60,212 51,198,066
2024-02-27 8.53 8.92 8.44 8.91 +3.6% 36,101 31,397,762
2024-02-26 8.49 8.79 8.44 8.6 +1.9% 37,341 32,140,468
2024-02-23 8.15 8.56 8.11 8.44 +3.18% 32,772 27,227,009
2024-02-22 7.96 8.19 7.96 8.18 +2.25% 33,065 26,745,524
2024-02-21 7.9 8.3 7.76 8 +1.01% 39,606 31,937,147
2024-02-20 7.8 7.95 7.6 7.92 +1.54% 32,174 25,074,600
2024-02-19 7.88 8.09 7.67 7.8 -1.89% 61,608 48,639,171
2024-02-08 6.84 8 6.76 7.95 +16.74% 85,702 61,654,588
2024-02-07 7.32 7.32 6.68 6.81 -3.68% 59,592 41,202,136
2024-02-06 6.7 7.25 6.26 7.07 +3.82% 62,986 42,243,237
2024-02-05 7.43 7.49 6.49 6.81 -9.2% 56,557 38,912,908
2024-02-02 8.09 8.21 7.23 7.5 -6.48% 43,468 33,263,140
2024-02-01 8.22 8.32 7.88 8.02 -2.08% 34,326 27,700,635
2024-01-31 8.6 8.6 8.13 8.19 -4.66% 33,695 28,071,885
2024-01-30 8.79 8.94 8.59 8.59 -2.5% 35,678 31,187,098
2024-01-29 9.19 9.36 8.81 8.81 -4.96% 28,256 25,420,773
2024-01-26 9.27 9.49 9.18 9.27 -0.11% 21,039 19,672,591
2024-01-25 8.9 9.29 8.79 9.28 +4.86% 26,064 23,662,003
2024-01-24 8.82 9 8.52 8.85 +0.68% 27,878 24,431,678
2024-01-23 8.9 8.99 8.63 8.79 -0.57% 33,751 29,659,894
2024-01-22 9.66 9.66 8.79 8.84 -7.43% 40,769 37,499,685
2024-01-19 9.63 9.7 9.49 9.55 -0.83% 17,933 17,193,145
2024-01-18 9.75 9.88 9.39 9.63 -1.63% 40,973 39,285,517
2024-01-17 10.01 10.13 9.77 9.79 -3.55% 27,627 27,495,385
2024-01-16 10.32 10.34 10.01 10.15 -1.46% 30,283 30,661,615
2024-01-15 10.21 10.41 10.17 10.3 -0.48% 17,421 17,934,330
2024-01-12 10.3 10.51 10.3 10.35 0% 17,247 17,947,431
2024-01-11 10.18 10.38 10.14 10.35 +1.87% 14,256 14,659,077
2024-01-10 10.3 10.35 10.12 10.16 -1.17% 19,074 19,501,295
2024-01-09 10.28 10.48 10.23 10.28 0% 17,804 18,427,965
2024-01-08 10.45 10.52 10.25 10.28 -2.56% 33,081 34,181,458
2024-01-05 10.79 10.89 10.44 10.55 -2.31% 23,962 25,511,107
2024-01-04 11.02 11.02 10.72 10.8 -1.28% 14,289 15,436,936
2024-01-03 11.12 11.12 10.83 10.94 -0.73% 16,733 18,253,400
2024-01-02 11 11.13 10.83 11.02 +0.46% 28,118 30,961,406

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

хЗпхИйц│░ 300326

近三个月

ф╝ЯхИЫчФ╡ц░Ф 688698

近期数据

хдзхП╢шВбф╗╜ 300879

近三个月

щЯ╢шГ╜шВбф╗╜ 000601

2024年至今

ф╕Кц╡╖ф╕┤ц╕п 600848

近期数据

хЫ╜ч╜СшЛ▒хдз 600517

近期数据

хУБц╕ещгЯхУБ 300892

近半年

х╣┐х╖ЮхПСх▒Х 600098

近期数据

хЭЗшГЬчФ╡хнР 600699

2023年全年

чЩ╛хРИшВбф╗╜ 603102

2022-2023两年

热门概念板块

储能电池

хоБх╛╖цЧ╢ф╗г (300750)

近半年
AI人工智能
智能制造

чФихПЛч╜Сч╗Ь (600588)

近半年
芯片

хЕих┐ЧчзСцКА (300458)

2022-2023两年
区块链
医疗器械

щШ│цЩохМ╗чЦЧ (300030)

2024年一季度
大数据

чзСхИЫф┐бцБп (300730)

2024年至今
虚拟现实

хРМшК▒щб║ (300033)

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