хЙНц▓┐чФЯчЙй-U 688221

数据更新至:

添加到对比分析

9.36 +1.30%

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

9.36
+1.3% +0.12
9.15
开盘价
9.39
最高价
9.14
最低价
16,980
成交量
数据更新至: 2025-03-25

技术指标

9.46
MA5 (5日均线)
9.49
MA10 (10日均线)
9.77
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 9.15 9.39 9.14 9.36 +1.3% 16,980 15,719,037
2025-03-24 9.35 9.47 9.12 9.24 -1.18% 20,254 18,718,768
2025-03-21 9.62 9.62 9.35 9.35 -2.3% 18,851 17,801,523
2025-03-20 9.84 9.84 9.52 9.57 -1.95% 18,765 17,983,232
2025-03-19 9.73 9.99 9.63 9.76 +0.93% 27,815 27,407,229
2025-03-18 9.55 9.83 9.5 9.67 +1.26% 22,674 21,989,791
2025-03-17 9.57 9.6 9.45 9.55 -0.21% 17,205 16,406,045
2025-03-14 9.31 9.6 9.21 9.57 +2.9% 29,670 27,976,533
2025-03-13 9.61 9.61 9.15 9.3 -2.41% 36,223 33,744,552
2025-03-12 9.77 9.78 9.5 9.53 -2.06% 31,236 29,963,611
2025-03-11 9.78 9.78 9.63 9.73 -0.71% 24,512 23,763,598
2025-03-10 10.11 10.2 9.75 9.8 -2.68% 38,628 38,300,400
2025-03-07 10.19 10.33 10.01 10.07 -1.18% 36,213 36,738,964
2025-03-06 10.01 10.26 9.98 10.19 +1.8% 31,009 31,536,347
2025-03-05 10.17 10.17 9.97 10.01 -1.48% 26,183 26,271,572
2025-03-04 10.1 10.21 10.01 10.16 0% 18,469 18,720,845
2025-03-03 9.88 10.38 9.85 10.16 +2.73% 48,340 49,360,623
2025-02-28 10.3 10.3 9.89 9.89 -3.7% 34,036 34,214,961
2025-02-27 10.2 10.32 10.05 10.27 +0.2% 34,216 34,851,817
2025-02-26 10.08 10.32 10.06 10.25 +1.69% 27,964 28,508,907
2025-02-25 10.19 10.25 10.05 10.08 -1.47% 19,600 19,831,855
2025-02-24 10.25 10.38 10.06 10.23 +0.69% 27,740 28,419,809
2025-02-21 10.17 10.3 9.95 10.16 -0.1% 25,540 25,838,754
2025-02-20 10.08 10.33 10.02 10.17 +0.3% 23,222 23,624,336
2025-02-19 10.06 10.27 10.01 10.14 +0.8% 19,600 19,938,645
2025-02-18 10.32 10.32 9.97 10.06 -2.24% 21,783 22,095,315
2025-02-17 10.41 10.45 10.21 10.29 -0.39% 22,988 23,637,361
2025-02-14 10.1 10.45 10.01 10.33 +1.27% 27,600 28,614,533
2025-02-13 10.37 10.54 10.2 10.2 -1.45% 23,809 24,614,138
2025-02-12 10.3 10.43 10.2 10.35 0% 23,903 24,625,110
2025-02-11 10.39 10.5 10.16 10.35 +0.19% 32,982 34,014,821
2025-02-10 10.14 10.44 10.06 10.33 +1.47% 41,397 42,341,678
2025-02-07 9.61 10.18 9.6 10.18 +5.49% 63,780 64,230,583
2025-02-06 9.65 9.66 9.54 9.65 +0.52% 22,094 21,209,519
2025-02-05 9.69 9.83 9.57 9.6 -1.03% 20,613 19,907,447
2025-01-27 9.63 10 9.61 9.7 +0.31% 30,981 30,573,417
2025-01-24 9.66 9.74 9.55 9.67 +0.1% 11,587 11,199,753
2025-01-23 9.77 9.86 9.64 9.66 -0.92% 14,521 14,152,107
2025-01-22 9.68 9.83 9.5 9.75 +0.72% 21,808 21,111,441
2025-01-21 9.9 9.9 9.64 9.68 -0.82% 18,484 17,949,102
2025-01-20 9.6 9.79 9.37 9.76 +4.27% 37,635 36,345,730
2025-01-17 9.3 9.44 9.28 9.36 +0.11% 9,954 9,330,796
2025-01-16 9.48 9.49 9.28 9.35 -0.11% 14,264 13,371,375
2025-01-15 9.48 9.55 9.31 9.36 -1.27% 15,359 14,479,123
2025-01-14 9.1 9.51 9.02 9.48 +5.33% 24,895 23,203,926
2025-01-13 8.98 9.11 8.73 9 +0.11% 14,424 12,930,183
2025-01-10 9.26 9.26 8.98 8.99 -3.13% 22,620 20,628,261
2025-01-09 9.42 9.45 9.23 9.28 -1.49% 19,579 18,251,561
2025-01-08 9.13 9.61 9.01 9.42 +3.74% 41,176 38,361,662
2025-01-07 8.94 9.14 8.9 9.08 0% 17,228 15,535,529
2025-01-06 9.21 9.42 8.96 9.08 -2.68% 41,810 38,176,746
2025-01-03 9.2 9.8 8.9 9.33 +0.86% 72,156 67,382,332
2025-01-02 9.8 9.86 9.07 9.25 -5.23% 49,689 46,709,007
2024-12-31 9.75 10.21 9.73 9.76 +0.1% 36,803 36,699,084
2024-12-30 9.79 9.83 9.56 9.75 -0.31% 24,761 23,877,607
2024-12-27 9.77 9.92 9.64 9.78 -0.1% 23,598 23,113,823
2024-12-26 9.6 10.12 9.6 9.79 +1.14% 40,768 40,206,386
2024-12-25 10.17 10.21 9.6 9.68 -3.1% 39,967 39,093,994
2024-12-24 9.87 10.13 9.73 9.99 +1.11% 29,509 29,392,354
2024-12-23 10.29 10.71 9.88 9.88 -3.98% 55,733 56,262,322
2024-12-20 9.91 10.35 9.8 10.29 +4.15% 109,249 110,140,678
2024-12-19 9.01 9.92 8.9 9.88 +9.29% 113,862 109,430,825
2024-12-18 9.08 9.17 8.81 9.04 -0.55% 33,822 30,541,485
2024-12-17 9.47 9.53 9.06 9.09 -3.81% 50,094 46,256,819
2024-12-16 9.63 9.69 9.4 9.45 -1.15% 28,404 27,147,752
2024-12-13 9.67 9.67 9.54 9.56 -1.24% 35,638 34,176,513
2024-12-12 10.13 10.19 9.66 9.68 -5.1% 79,653 78,263,088
2024-12-11 9.78 10.28 9.76 10.2 +3.13% 54,485 54,364,929
2024-12-10 10.3 10.45 9.87 9.89 -1.3% 83,542 83,928,959
2024-12-09 10.12 10.13 9.63 10.02 +2.98% 91,845 90,618,342
2024-12-06 9.53 10.09 9.34 9.73 +2.21% 109,862 106,522,351
2024-12-05 9.38 9.68 9.24 9.52 +1.49% 70,029 66,133,202
2024-12-04 9.45 9.84 9.2 9.38 -1.26% 134,390 127,630,990
2024-12-03 9.94 10.5 9.5 9.5 -5.75% 242,011 238,871,900
2024-12-02 8.5 10.08 8.43 10.08 +20% 287,120 280,372,081
2024-11-29 8.17 8.5 8.11 8.4 +2.94% 70,580 58,747,249
2024-11-28 7.91 8.32 7.87 8.16 +2.13% 70,084 56,881,090
2024-11-27 7.59 8.02 7.41 7.99 +4.04% 53,460 41,458,519
2024-11-26 7.64 8.09 7.64 7.68 0% 63,676 50,207,399
2024-11-25 7.46 7.7 7.32 7.68 +3.36% 46,123 34,680,569
2024-11-22 7.52 7.58 7.33 7.43 -1.2% 54,748 40,834,872
2024-11-21 7.62 7.71 7.46 7.52 -1.96% 38,225 28,833,308
2024-11-20 7.28 7.74 7.25 7.67 +5.5% 63,311 47,928,887
2024-11-19 7.14 7.3 7.06 7.27 +1.11% 35,186 25,262,266
2024-11-18 7.39 7.44 7.12 7.19 -0.83% 55,038 39,756,647
2024-11-15 7.49 7.58 7.25 7.25 -3.2% 46,971 34,928,452
2024-11-14 7.73 7.78 7.47 7.49 -3.35% 68,650 52,080,508
2024-11-13 7.72 7.8 7.46 7.75 +0.13% 59,254 45,266,484
2024-11-12 7.91 8.1 7.66 7.74 -2.64% 68,187 53,786,356
2024-11-11 7.76 7.95 7.7 7.95 +2.32% 53,530 42,171,859
2024-11-08 7.88 7.88 7.71 7.77 -0.38% 56,760 44,264,495
2024-11-07 7.7 7.89 7.61 7.8 +1.04% 64,626 49,849,492
2024-11-06 7.84 8.09 7.7 7.72 +0.26% 81,236 63,854,000
2024-11-05 7.74 7.82 7.58 7.7 +0.26% 72,119 55,460,482
2024-11-04 7.36 7.76 7.2 7.68 +5.64% 72,312 54,641,122
2024-11-01 7.58 7.95 7.22 7.27 -4.34% 106,256 80,005,682
2024-10-31 6.96 7.7 6.91 7.6 +8.57% 125,712 93,983,541
2024-10-30 6.53 7.05 6.52 7 +5.74% 96,857 65,716,093
2024-10-29 6.91 6.96 6.6 6.62 -4.2% 64,503 43,599,980
2024-10-28 6.75 6.98 6.63 6.91 +2.98% 66,417 45,367,317
2024-10-25 6.2 6.79 6.2 6.71 +7.53% 86,433 56,527,464
2024-10-24 6.21 6.32 6.2 6.24 +0.48% 41,109 25,771,339
2024-10-23 6.19 6.28 6.13 6.21 0% 46,225 28,668,592
2024-10-22 6.15 6.3 5.96 6.21 +2.48% 86,358 53,277,872
2024-10-21 5.75 6.24 5.73 6.06 +5.39% 85,508 51,091,922
2024-10-18 5.58 5.88 5.54 5.75 +3.98% 50,049 28,561,383
2024-10-17 5.62 5.71 5.5 5.53 -1.43% 33,536 18,820,481
2024-10-16 5.58 5.71 5.5 5.61 +0.18% 32,167 18,030,716
2024-10-15 5.73 5.8 5.58 5.6 -2.61% 44,106 25,135,355
2024-10-14 5.65 5.79 5.54 5.75 +0.7% 41,342 23,551,909
2024-10-11 6.27 6.27 5.63 5.71 -7.61% 70,822 41,431,217
2024-10-10 6.22 6.4 6.04 6.18 +0.49% 74,463 46,245,885
2024-10-09 6.69 6.73 6.13 6.15 -10.22% 108,325 69,916,474
2024-10-08 7.25 7.25 6.32 6.85 +13.22% 166,131 111,684,151
2024-09-30 5.44 6.09 5.44 6.05 +14.8% 119,796 69,168,194
2024-09-27 5.08 5.34 5.08 5.27 +4.98% 38,968 20,296,730
2024-09-26 4.91 5.02 4.86 5.02 +2.45% 30,809 15,253,177
2024-09-25 4.87 5 4.86 4.9 +2.08% 41,329 20,403,835
2024-09-24 4.61 4.81 4.61 4.8 +3.67% 25,382 12,035,949
2024-09-23 4.68 4.7 4.55 4.63 +0.43% 17,425 8,096,915
2024-09-20 4.7 4.71 4.58 4.61 -1.91% 20,506 9,484,905
2024-09-19 4.55 4.72 4.55 4.7 +3.3% 25,186 11,725,063
2024-09-18 4.67 4.7 4.48 4.55 -2.99% 26,984 12,276,759
2024-09-13 4.83 4.87 4.68 4.69 -2.29% 22,602 10,718,536
2024-09-12 4.79 4.91 4.79 4.8 0% 23,105 11,201,216
2024-09-11 4.81 4.87 4.76 4.8 -0.41% 20,085 9,658,589
2024-09-10 4.77 4.83 4.67 4.82 +0.84% 24,574 11,675,558
2024-09-09 4.75 4.87 4.72 4.78 +0.42% 30,391 14,630,443
2024-09-06 4.89 4.92 4.74 4.76 -2.26% 33,021 15,883,500
2024-09-05 4.84 4.93 4.83 4.87 +0.62% 27,501 13,410,584
2024-09-04 4.91 4.94 4.81 4.84 -1.83% 37,036 18,027,642
2024-09-03 4.99 5.05 4.9 4.93 -1% 42,751 21,212,889
2024-09-02 5.2 5.24 4.98 4.98 -4.96% 42,926 21,764,918
2024-08-30 5.16 5.31 5.16 5.24 +1.55% 18,953 9,966,449
2024-08-29 5.13 5.19 5.08 5.16 -0.19% 16,993 8,744,116
2024-08-28 5.08 5.21 5.04 5.17 +1.37% 20,669 10,636,058
2024-08-27 5.2 5.24 5.08 5.1 -1.35% 19,058 9,817,153
2024-08-26 4.94 5.19 4.93 5.17 +4.66% 38,591 19,693,279
2024-08-23 5.09 5.09 4.91 4.94 -1.98% 25,549 12,709,096
2024-08-22 5.13 5.21 5.03 5.04 -1.95% 22,994 11,680,370
2024-08-21 5.18 5.23 5.11 5.14 -0.77% 13,487 6,945,034
2024-08-20 5.34 5.35 5.16 5.18 -2.81% 22,674 11,861,843
2024-08-19 5.42 5.42 5.32 5.33 -1.3% 22,582 12,091,105
2024-08-16 5.36 5.43 5.32 5.4 +0.19% 19,524 10,504,610
2024-08-15 5.37 5.44 5.29 5.39 +0.75% 23,236 12,493,383
2024-08-14 5.38 5.41 5.32 5.35 -0.74% 22,253 11,939,802
2024-08-13 5.44 5.44 5.32 5.39 -1.28% 32,737 17,591,918
2024-08-12 5.44 5.55 5.37 5.46 +2.06% 43,225 23,690,564
2024-08-09 5.53 5.56 5.35 5.35 -2.73% 28,211 15,273,437
2024-08-08 5.43 5.55 5.43 5.5 +0.36% 23,341 12,869,441
2024-08-07 5.49 5.54 5.42 5.48 -0.36% 25,358 13,873,059
2024-08-06 5.35 5.5 5.34 5.5 +3.77% 39,712 21,597,271
2024-08-05 5.41 5.52 5.3 5.3 -1.85% 40,458 21,924,145
2024-08-02 5.27 5.58 5.27 5.4 +1.5% 50,300 27,517,120
2024-08-01 5.38 5.43 5.27 5.32 0% 31,970 17,114,774
2024-07-31 5.05 5.33 5 5.32 +5.35% 44,939 23,408,949
2024-07-30 5.03 5.11 5 5.05 +0.6% 21,485 10,889,500
2024-07-29 5.11 5.11 4.98 5.02 -1.38% 22,537 11,339,148
2024-07-26 5.14 5.18 5.06 5.09 -0.78% 25,324 12,936,684
2024-07-25 5.08 5.18 5.03 5.13 +0.98% 23,052 11,768,478
2024-07-24 5.29 5.29 5.07 5.08 -3.24% 36,736 18,823,231
2024-07-23 5.42 5.45 5.24 5.25 -2.78% 24,851 13,270,968
2024-07-22 5.34 5.47 5.26 5.4 +2.08% 31,951 17,169,077
2024-07-19 5.22 5.31 5.14 5.29 +1.15% 25,599 13,425,675
2024-07-18 5.24 5.26 5.12 5.23 -0.19% 25,843 13,403,145
2024-07-17 5.23 5.32 5.19 5.24 +0.38% 23,251 12,206,021
2024-07-16 5.22 5.26 5.16 5.22 -0.38% 24,381 12,670,548
2024-07-15 5.42 5.52 5.22 5.24 -3.68% 30,687 16,212,787
2024-07-12 5.48 5.58 5.42 5.44 -0.18% 27,780 15,270,770
2024-07-11 5.31 5.48 5.31 5.45 +4.21% 37,958 20,538,377
2024-07-10 5.27 5.34 5.18 5.23 -0.76% 25,831 13,584,227
2024-07-09 5.3 5.35 5.15 5.27 -0.57% 42,498 22,230,723
2024-07-08 5.56 5.56 5.27 5.3 -3.28% 47,406 25,309,093
2024-07-05 5.19 5.52 5.1 5.48 +5.59% 56,564 30,305,815
2024-07-04 5.47 5.49 5.18 5.19 -4.77% 43,340 22,860,692
2024-07-03 5.52 5.59 5.43 5.45 -1.27% 29,069 15,954,840
2024-07-02 5.42 5.6 5.4 5.52 +1.85% 49,068 27,113,576
2024-07-01 5.54 5.58 5.25 5.42 -2.34% 62,728 33,745,525
2024-06-28 5.59 5.73 5.51 5.55 -1.07% 60,764 34,179,127
2024-06-27 5.92 5.97 5.6 5.61 -4.92% 72,709 41,661,855
2024-06-26 5.88 5.94 5.65 5.9 0% 93,415 54,178,098
2024-06-25 6.14 6.27 5.81 5.9 -4.38% 127,988 76,649,804
2024-06-24 6.5 6.7 6.07 6.17 -6.37% 222,750 140,991,424
2024-06-21 6.2 6.59 6.2 6.59 +20.04% 144,788 94,678,488
2024-06-20 5.51 5.7 5.48 5.49 -0.36% 36,646 20,382,691
2024-06-19 5.58 5.64 5.51 5.51 -1.25% 19,026 10,549,743
2024-06-18 5.58 5.62 5.52 5.58 +0.18% 24,242 13,529,927
2024-06-17 5.7 5.7 5.54 5.57 -2.11% 26,741 14,911,788
2024-06-14 5.85 5.86 5.63 5.69 -2.57% 32,542 18,558,937
2024-06-13 5.83 5.91 5.71 5.84 +0.17% 25,841 15,044,652
2024-06-12 5.77 5.93 5.71 5.83 +1.22% 22,582 13,153,363
2024-06-11 5.67 5.8 5.56 5.76 +1.23% 31,707 18,036,028
2024-06-07 5.51 5.74 5.48 5.69 +4.02% 37,081 20,946,002
2024-06-06 5.81 5.89 5.38 5.47 -6.17% 48,061 26,710,800
2024-06-05 6 6.01 5.82 5.83 -2.67% 28,262 16,638,325
2024-06-04 6.05 6.08 5.88 5.99 -1.16% 28,097 16,766,614
2024-06-03 6.38 6.44 6.03 6.06 -5.31% 33,140 20,457,787
2024-05-31 6.25 6.46 6.25 6.4 +2.4% 21,153 13,448,369
2024-05-30 6.3 6.36 6.22 6.25 -0.95% 15,596 9,769,207
2024-05-29 6.32 6.43 6.29 6.31 +0.16% 15,055 9,577,077
2024-05-28 6.32 6.43 6.28 6.3 -1.72% 19,496 12,352,074
2024-05-27 6.4 6.45 6.25 6.41 +0.79% 20,974 13,287,210
2024-05-24 6.45 6.54 6.32 6.36 -0.47% 25,915 16,651,617
2024-05-23 6.62 6.62 6.35 6.39 -3.62% 28,018 18,111,176
2024-05-22 6.72 6.72 6.56 6.63 -0.9% 23,950 15,871,056
2024-05-21 6.59 6.74 6.54 6.69 +1.06% 32,515 21,680,053
2024-05-20 6.6 6.77 6.58 6.62 +0.3% 24,381 16,243,862
2024-05-17 6.56 6.71 6.5 6.6 +1.07% 21,423 14,090,487
2024-05-16 6.54 6.66 6.52 6.53 -0.76% 15,412 10,155,436
2024-05-15 6.74 6.74 6.57 6.58 -1.5% 16,972 11,267,201
2024-05-14 6.65 6.76 6.65 6.68 +0.6% 20,882 14,017,285
2024-05-13 6.9 6.9 6.59 6.64 -2.06% 33,944 22,645,971
2024-05-10 7.04 7.08 6.77 6.78 -2.31% 32,596 22,424,043
2024-05-09 6.92 7.08 6.86 6.94 -0.29% 37,005 25,837,163
2024-05-08 6.78 7.1 6.76 6.96 +2.2% 52,653 36,630,255
2024-05-07 6.84 6.88 6.72 6.81 -0.58% 25,562 17,384,529
2024-05-06 6.59 6.88 6.59 6.85 +4.1% 48,748 33,055,682
2024-04-30 6.39 6.61 6.39 6.58 +2.81% 44,645 28,998,777
2024-04-29 6.1 6.42 6.1 6.4 +4.92% 32,962 20,843,945
2024-04-26 5.99 6.11 5.93 6.1 +1.84% 32,556 19,637,906
2024-04-25 5.94 6.09 5.83 5.99 +2.74% 31,523 18,864,516
2024-04-24 5.86 5.91 5.74 5.83 +0.52% 24,094 14,047,228
2024-04-23 5.53 5.86 5.53 5.8 +3.57% 34,718 19,858,815
2024-04-22 5.59 5.67 5.37 5.6 +0.54% 31,921 17,708,460
2024-04-19 5.7 5.72 5.54 5.57 -3.13% 30,875 17,322,049
2024-04-18 5.96 5.96 5.71 5.75 -2.87% 36,963 21,388,434
2024-04-17 5.54 5.94 5.5 5.92 +8.82% 50,440 29,356,079
2024-04-16 5.98 5.98 5.4 5.44 -9.33% 60,624 33,626,799
2024-04-15 6.48 6.53 5.91 6 -7.41% 56,548 34,527,829
2024-04-12 6.65 6.73 6.47 6.48 -3.28% 33,220 21,748,677
2024-04-11 6.74 6.83 6.65 6.7 -0.3% 18,540 12,487,665
2024-04-10 7.04 7.04 6.69 6.72 -3.72% 29,312 19,911,564
2024-04-09 6.69 6.99 6.69 6.98 +4.33% 32,996 22,680,169
2024-04-08 7 7.05 6.69 6.69 -4.43% 28,344 19,358,999
2024-04-03 6.97 7.07 6.9 7 0% 26,172 18,297,010
2024-04-02 7 7.05 6.89 7 0% 28,782 20,028,866
2024-04-01 6.91 7.01 6.82 7 +2.19% 48,428 33,465,665
2024-03-29 6.84 6.92 6.75 6.85 +0.44% 20,919 14,273,411
2024-03-28 6.57 6.91 6.55 6.82 +2.56% 25,884 17,574,976
2024-03-27 6.81 6.96 6.64 6.65 -2.64% 28,996 19,799,062
2024-03-26 6.94 6.96 6.76 6.83 -0.73% 22,640 15,475,745
2024-03-25 7.11 7.17 6.87 6.88 -2.82% 34,141 23,984,181
2024-03-22 7.37 7.37 7.08 7.08 -3.93% 38,270 27,369,929
2024-03-21 7.42 7.48 7.25 7.37 -0.67% 26,154 19,246,992
2024-03-20 7.3 7.46 7.25 7.42 +1.37% 28,341 20,897,793
2024-03-19 7.3 7.42 7.3 7.32 -0.68% 30,801 22,638,213
2024-03-18 7.25 7.37 7.12 7.37 +2.5% 44,146 32,100,345
2024-03-15 7.08 7.28 6.93 7.19 +0.98% 42,064 30,178,682
2024-03-14 7.45 7.55 7.02 7.12 +0.28% 63,226 46,068,575
2024-03-13 7.13 7.17 7.03 7.1 -0.42% 29,387 20,866,683
2024-03-12 6.94 7.23 6.94 7.13 +2.89% 36,351 25,902,741
2024-03-11 6.7 6.93 6.69 6.93 +3.28% 28,346 19,283,591
2024-03-08 6.79 6.87 6.66 6.71 -0.59% 21,178 14,275,261
2024-03-07 6.9 6.93 6.73 6.75 -1.89% 23,143 15,786,640
2024-03-06 6.88 6.98 6.77 6.88 -0.86% 24,130 16,608,680
2024-03-05 7.14 7.19 6.9 6.94 -3.34% 37,997 26,619,269
2024-03-04 7.06 7.26 7.02 7.18 +1.7% 48,794 34,853,820
2024-03-01 7 7.1 6.86 7.06 +2.47% 46,423 32,470,481
2024-02-29 6.52 6.89 6.52 6.89 +3.3% 53,597 36,275,289
2024-02-28 7.33 7.55 6.64 6.67 -8% 87,605 62,053,724
2024-02-27 7.14 7.26 7.08 7.25 +1.26% 41,150 29,468,427
2024-02-26 6.95 7.35 6.82 7.16 +3.77% 55,622 39,642,553
2024-02-23 6.78 6.9 6.72 6.9 +2.83% 41,401 28,259,850
2024-02-22 6.6 6.8 6.56 6.71 +1.21% 34,720 23,236,633
2024-02-21 6.41 6.76 6.34 6.63 +1.53% 52,965 35,117,639
2024-02-20 6.48 6.57 6.3 6.53 +1.87% 43,490 28,204,632
2024-02-19 6.03 6.64 6.03 6.41 +7.19% 86,682 55,788,016
2024-02-08 5.34 6.03 5.18 5.98 +12.2% 102,168 57,229,479
2024-02-07 5.86 5.86 5.21 5.33 -7.14% 105,472 57,407,437
2024-02-06 5.58 6.04 5.09 5.74 +0.53% 86,408 47,472,847
2024-02-05 6.31 6.5 5.38 5.71 -12.29% 91,055 52,510,495
2024-02-02 6.9 7.01 6.28 6.51 -6.06% 57,286 38,000,863
2024-02-01 7.08 7.13 6.83 6.93 -2.12% 49,180 34,292,746
2024-01-31 7.7 7.74 7.05 7.08 -7.33% 45,648 33,300,100
2024-01-30 7.85 7.89 7.63 7.64 -3.17% 27,379 21,177,012
2024-01-29 8.27 8.27 7.85 7.89 -2.95% 26,621 21,346,016
2024-01-26 8.3 8.41 8.1 8.13 -0.85% 35,644 29,493,338
2024-01-25 7.9 8.23 7.86 8.2 +3.02% 35,253 28,524,095
2024-01-24 8 8.1 7.68 7.96 +0.25% 40,266 31,681,260
2024-01-23 7.95 7.97 7.73 7.94 -0.13% 45,368 35,750,497
2024-01-22 8.52 8.53 7.89 7.95 -6.36% 50,931 41,717,172
2024-01-19 8.65 8.73 8.41 8.49 -0.7% 28,067 24,095,601
2024-01-18 8.7 8.78 8.31 8.55 -1.95% 39,473 33,455,872
2024-01-17 9.04 9.04 8.71 8.72 -2.79% 29,701 26,235,553
2024-01-16 9.03 9.07 8.85 8.97 -0.44% 27,984 25,011,095
2024-01-15 9.08 9.13 8.96 9.01 -0.55% 22,168 20,030,399
2024-01-12 9.23 9.32 9.06 9.06 -1.95% 22,196 20,385,889
2024-01-11 9.23 9.27 9.09 9.24 +1.32% 21,370 19,627,345
2024-01-10 9.2 9.28 9.02 9.12 -1.19% 23,501 21,504,340
2024-01-09 9.38 9.43 9.18 9.23 -1.6% 32,170 29,863,558
2024-01-08 9.51 9.64 9.37 9.38 -2.6% 21,572 20,445,873
2024-01-05 9.95 9.95 9.61 9.63 -2.53% 22,443 21,850,942
2024-01-04 9.89 9.97 9.8 9.88 -0.1% 17,507 17,259,422
2024-01-03 9.87 10.06 9.85 9.89 +0.2% 27,901 27,731,911
2024-01-02 9.93 9.96 9.72 9.87 -0.5% 25,441 25,100,588

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

цмзшО▒цЦ░цЭР 688530

近三个月

ф╕нщУБчЙ╣ш┤з 001213

近三个月

чзжх╖ЭчЙйшБФ 688528

2024年一季度

чСЮшКпх╛о 603893

近半年

хдйхТМщШ▓хКб 300397

2023年全年

ф╕нхоЙчзС 600654

2022-2023两年

цМпшКпчзСцКА 300101

2022-2023两年

хНОхЯ╣хКихКЫ 603121

近半年

щЗСцШешВбф╗╜ 300877

近期数据

хЫ╜ф╕нц░┤хКб 600187

2023年全年

热门概念板块

AI人工智能
虚拟现实

хРМшК▒щб║ (300033)

近期数据
智能制造

хоЭф┐бш╜пф╗╢ (600845)

近期数据
大数据

ц╡╖щЗПцХ░цНо (603138)

2024年至今
数字经济

щЗСхНбцЩ║шГ╜ (300349)

2022-2023两年
5G通信

ф║ищАЪхЕЙчФ╡ (600487)

近三个月
军工

ф╕ншИкщлШчзС (600862)

2024年一季度
元宇宙

ч┤лхЕЙшВбф╗╜ (000938)

近半年

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