хогц│░хМ╗шНп 688247

数据更新至:

添加到对比分析

10.31 +0.39%

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

10.31
+0.39% +0.04
10.22
开盘价
10.32
最高价
10.12
最低价
13,998
成交量
数据更新至: 2025-03-25

技术指标

10.46
MA5 (5日均线)
10.50
MA10 (10日均线)
10.57
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 10.22 10.32 10.12 10.31 +0.39% 13,998 14,322,873
2025-03-24 10.42 10.52 10.12 10.27 -1.63% 27,066 27,933,039
2025-03-21 10.57 10.68 10.42 10.44 -1.32% 26,049 27,382,930
2025-03-20 10.71 10.72 10.56 10.58 -1.21% 25,327 26,869,192
2025-03-19 10.71 10.92 10.68 10.71 -0.37% 29,987 32,286,166
2025-03-18 10.7 10.91 10.56 10.75 +1.22% 35,845 38,607,656
2025-03-17 10.61 10.67 10.56 10.62 +0.47% 26,094 27,714,578
2025-03-14 10.36 10.59 10.28 10.57 +2.13% 40,602 42,524,296
2025-03-13 10.37 10.43 10.23 10.35 -0.19% 28,759 29,635,535
2025-03-12 10.49 10.49 10.32 10.37 -0.77% 30,159 31,321,805
2025-03-11 10.5 10.52 10.36 10.45 -0.95% 28,384 29,626,234
2025-03-10 10.45 10.79 10.45 10.55 +0.86% 34,133 36,202,096
2025-03-07 10.68 10.7 10.41 10.46 -2.15% 37,957 40,009,005
2025-03-06 10.5 10.72 10.46 10.69 +1.62% 42,466 45,210,901
2025-03-05 10.73 10.8 10.41 10.52 -2.23% 43,225 45,472,310
2025-03-04 10.78 10.78 10.61 10.76 +0.75% 29,014 31,067,627
2025-03-03 10.65 10.92 10.54 10.68 +1.23% 41,270 44,468,942
2025-02-28 11 11.05 10.52 10.55 -4.52% 61,612 66,160,967
2025-02-27 10.87 11.15 10.7 11.05 +3.46% 96,143 105,175,047
2025-02-26 10.58 10.69 10.58 10.68 +0.75% 28,796 30,621,297
2025-02-25 10.61 10.71 10.52 10.6 -0.75% 25,008 26,593,222
2025-02-24 10.74 10.82 10.6 10.68 -1.02% 35,368 37,889,607
2025-02-21 10.82 10.92 10.57 10.79 -0.28% 47,493 50,958,174
2025-02-20 10.68 10.99 10.55 10.82 +0.93% 55,775 60,083,197
2025-02-19 10.53 10.85 10.48 10.72 +1.8% 43,126 46,065,818
2025-02-18 11.05 11.06 10.48 10.53 -2.95% 41,612 44,568,392
2025-02-17 10.8 11.09 10.71 10.85 +1.69% 73,590 80,065,950
2025-02-14 10.28 10.88 10.28 10.67 +4.1% 85,223 90,826,937
2025-02-13 10.38 10.46 10.21 10.25 -1.44% 28,324 29,206,271
2025-02-12 10.45 10.48 10.33 10.4 -0.57% 32,400 33,674,292
2025-02-11 10.63 10.63 10.38 10.46 -1.41% 32,211 33,591,846
2025-02-10 10.42 10.65 10.4 10.61 +1.43% 40,965 43,242,938
2025-02-07 10.31 10.56 10.31 10.46 +0.87% 39,190 40,872,189
2025-02-06 10.2 10.37 10.15 10.37 +1.77% 28,806 29,625,400
2025-02-05 10.25 10.3 10.14 10.19 +0.2% 21,676 22,076,491
2025-01-27 10.12 10.42 10.12 10.17 -0.1% 22,954 23,583,785
2025-01-24 10.1 10.25 9.96 10.18 +0.79% 29,365 29,725,100
2025-01-23 10.23 10.44 10.1 10.1 +0.1% 38,103 39,060,921
2025-01-22 10.13 10.26 10.04 10.09 -1.56% 17,860 18,070,737
2025-01-21 10.16 10.29 10.01 10.25 +1.08% 26,161 26,583,501
2025-01-20 9.85 10.14 9.85 10.14 +2.22% 31,166 31,390,028
2025-01-17 9.88 9.95 9.75 9.92 +0.51% 16,958 16,702,117
2025-01-16 9.91 10.08 9.85 9.87 -0.8% 19,137 19,062,933
2025-01-15 10.1 10.12 9.9 9.95 -0.9% 15,764 15,688,555
2025-01-14 9.71 10.06 9.62 10.04 +3.51% 25,931 25,779,990
2025-01-13 9.5 9.72 9.41 9.7 -0.1% 18,517 17,710,948
2025-01-10 9.95 9.96 9.7 9.71 -2.02% 18,137 17,787,149
2025-01-09 9.91 10.06 9.78 9.91 0% 17,231 17,103,211
2025-01-08 9.93 10.12 9.67 9.91 -0.9% 25,701 25,469,135
2025-01-07 9.75 10 9.75 10 +1.83% 29,395 28,971,400
2025-01-06 9.71 9.97 9.5 9.82 +2.29% 36,054 35,320,647
2025-01-03 9.86 10.03 9.57 9.6 -2.14% 29,035 28,490,934
2025-01-02 10.13 10.2 9.73 9.81 -2.49% 24,825 24,759,325
2024-12-31 10.39 10.47 10 10.06 -3.27% 32,112 32,818,163
2024-12-30 10.46 10.56 10.31 10.4 -1.61% 19,292 20,118,195
2024-12-27 10.5 10.67 10.38 10.57 +1.44% 24,132 25,523,676
2024-12-26 10.29 10.49 10.28 10.42 +0.48% 17,770 18,531,464
2024-12-25 10.8 10.89 10.3 10.37 -2.99% 29,221 30,622,409
2024-12-24 10.68 10.8 10.54 10.69 +0.09% 23,335 24,881,736
2024-12-23 11.15 11.23 10.58 10.68 -4.47% 36,477 39,418,841
2024-12-20 11.06 11.23 10.94 11.18 +1.73% 31,638 35,290,920
2024-12-19 10.92 11.06 10.75 10.99 -0.36% 34,324 37,413,024
2024-12-18 11.01 11.23 10.97 11.03 +0.55% 42,502 47,120,006
2024-12-17 11.5 11.56 10.92 10.97 -5.1% 53,296 59,724,924
2024-12-16 11.77 11.85 11.41 11.56 -1.78% 58,500 67,861,708
2024-12-13 11.95 12.07 11.66 11.77 -0.76% 92,660 109,896,076
2024-12-12 12.26 12.3 11.7 11.86 -6.47% 177,511 212,041,613
2024-12-11 11.69 13.21 11.58 12.68 +15.17% 244,213 308,113,470
2024-12-10 11.32 11.42 10.97 11.01 0% 46,244 51,559,633
2024-12-09 10.95 11.21 10.95 11.01 +1.57% 42,248 46,735,757
2024-12-06 10.85 10.9 10.61 10.84 -0.09% 29,963 32,294,741
2024-12-05 10.7 10.96 10.68 10.85 +0.74% 25,418 27,548,216
2024-12-04 10.85 10.94 10.71 10.77 -1.01% 18,974 20,525,533
2024-12-03 10.92 10.94 10.7 10.88 -0.37% 32,878 35,502,171
2024-12-02 10.8 11.14 10.8 10.92 +0.55% 41,872 45,952,155
2024-11-29 10.5 10.99 10.5 10.86 +2.55% 44,378 47,713,552
2024-11-28 10.8 10.89 10.54 10.59 -3.73% 47,452 50,789,125
2024-11-27 10.85 11.01 10.56 11 +2.33% 37,799 40,717,204
2024-11-26 10.87 11.12 10.72 10.75 -2.09% 25,549 27,894,289
2024-11-25 10.76 10.99 10.67 10.98 +1.95% 29,449 31,839,744
2024-11-22 11.38 11.42 10.76 10.77 -6.02% 45,851 50,894,814
2024-11-21 11.42 11.78 11.26 11.46 +0.35% 45,512 52,314,053
2024-11-20 11.01 11.55 11.01 11.42 +2.7% 45,180 51,346,594
2024-11-19 10.93 11.16 10.75 11.12 +1.74% 34,660 38,057,650
2024-11-18 11.4 11.5 10.85 10.93 -3.45% 42,061 46,616,069
2024-11-15 11.69 11.88 11.3 11.32 -3.25% 50,338 58,228,352
2024-11-14 12.35 12.57 11.65 11.7 -7.22% 97,134 116,771,111
2024-11-13 13.09 14 12.35 12.61 +2.52% 144,212 187,854,917
2024-11-12 12.49 12.83 12.16 12.3 -2.23% 103,697 129,589,829
2024-11-11 12 12.85 11.8 12.58 +4.31% 117,893 145,536,966
2024-11-08 11.57 12.77 11.45 12.06 +6.26% 125,304 151,195,501
2024-11-07 11.05 11.42 10.88 11.35 +3.18% 81,115 90,468,354
2024-11-06 11.28 11.45 10.92 11 -3.59% 91,569 102,491,846
2024-11-05 11 11.53 10.96 11.41 +3.35% 94,214 106,876,125
2024-11-04 10.67 11.39 10.67 11.04 +2.99% 119,648 132,920,454
2024-11-01 12.2 12.9 10.65 10.72 -3.86% 166,212 189,182,395
2024-10-31 12 12 10.78 11.15 +3.72% 176,037 200,686,708
2024-10-30 10.3 10.99 10.3 10.75 +8.92% 129,049 137,977,428
2024-10-29 10.33 10.41 9.77 9.87 -3.52% 42,042 41,933,465
2024-10-28 10.11 10.24 9.9 10.23 +2.2% 47,637 47,867,992
2024-10-25 9.81 10.07 9.74 10.01 +2.04% 39,730 39,395,303
2024-10-24 9.69 10.09 9.67 9.81 +0.51% 33,764 33,435,565
2024-10-23 9.88 9.9 9.69 9.76 -1.31% 31,942 31,349,289
2024-10-22 9.83 9.99 9.72 9.89 +0.82% 36,536 36,094,625
2024-10-21 9.76 9.92 9.53 9.81 +2.51% 43,934 42,873,661
2024-10-18 9.24 9.76 9.19 9.57 +3.57% 40,102 37,864,794
2024-10-17 9.45 9.51 9.15 9.24 -1.81% 24,363 22,773,659
2024-10-16 9.19 9.53 9.19 9.41 +0.97% 25,790 24,243,944
2024-10-15 9.43 9.73 9.18 9.32 -0.43% 34,445 32,747,265
2024-10-14 9.2 9.39 8.96 9.36 +2.52% 27,384 25,217,735
2024-10-11 9.54 9.54 9.03 9.13 -4.6% 38,436 35,506,761
2024-10-10 9.5 9.97 9.5 9.57 +0.84% 44,943 43,802,060
2024-10-09 10.38 10.46 9.39 9.49 -11.14% 63,307 62,854,490
2024-10-08 11.52 11.52 9.9 10.68 +9.54% 92,669 98,521,070
2024-09-30 8.99 9.81 8.76 9.75 +14.04% 62,109 57,759,429
2024-09-27 8.18 8.66 8.18 8.55 +5.04% 24,339 20,462,918
2024-09-26 7.89 8.16 7.88 8.14 +2.52% 18,254 14,681,399
2024-09-25 7.95 8.09 7.91 7.94 +0.89% 22,290 17,872,440
2024-09-24 7.69 7.88 7.6 7.87 +2.74% 22,960 17,801,979
2024-09-23 7.8 8.2 7.66 7.66 +0.13% 23,918 18,758,543
2024-09-20 7.62 7.66 7.59 7.65 -0.52% 9,172 6,984,878
2024-09-19 7.47 7.76 7.47 7.69 +3.22% 13,598 10,418,796
2024-09-18 7.58 7.58 7.4 7.45 -1.72% 11,348 8,470,482
2024-09-13 7.66 7.77 7.58 7.58 -1.3% 8,966 6,852,587
2024-09-12 7.72 7.9 7.67 7.68 -1.16% 11,438 8,921,201
2024-09-11 7.71 7.81 7.66 7.77 +0.39% 8,796 6,820,670
2024-09-10 7.7 7.86 7.6 7.74 +0.26% 8,928 6,856,201
2024-09-09 7.67 7.86 7.6 7.72 +0.65% 12,381 9,599,279
2024-09-06 7.86 7.9 7.67 7.67 -2.54% 13,688 10,636,881
2024-09-05 7.84 7.9 7.79 7.87 +1.03% 10,030 7,880,146
2024-09-04 7.84 7.9 7.77 7.79 -0.76% 15,619 12,227,913
2024-09-03 7.85 8.03 7.76 7.85 0% 20,404 16,124,304
2024-09-02 8.5 8.54 7.85 7.85 -5.08% 46,318 37,242,872
2024-08-30 8.23 8.38 8.2 8.27 +0.49% 13,010 10,819,141
2024-08-29 7.94 8.33 7.89 8.23 +3.52% 13,935 11,410,697
2024-08-28 7.81 8.07 7.81 7.95 +1.27% 7,344 5,840,657
2024-08-27 7.88 8.04 7.8 7.85 -1.01% 9,532 7,545,678
2024-08-26 7.9 8 7.85 7.93 -0.25% 9,496 7,523,330
2024-08-23 8.15 8.15 7.88 7.95 -1.97% 14,098 11,242,258
2024-08-22 8.13 8.25 8.03 8.11 -0.86% 9,621 7,846,234
2024-08-21 8.29 8.38 8.16 8.18 -1.33% 6,189 5,087,948
2024-08-20 8.11 8.52 8.11 8.29 -2.7% 15,957 13,335,088
2024-08-19 8.73 8.74 8.5 8.52 -1.96% 11,495 9,855,287
2024-08-16 8.62 8.76 8.49 8.69 +0.93% 11,897 10,255,869
2024-08-15 8.68 8.74 8.51 8.61 +0.23% 11,620 10,030,656
2024-08-14 8.79 8.8 8.59 8.59 -2.39% 10,575 9,134,980
2024-08-13 8.83 8.85 8.64 8.8 -0.68% 18,941 16,528,004
2024-08-12 8.81 9 8.71 8.86 +1.61% 22,158 19,672,576
2024-08-09 8.82 9 8.7 8.72 -1.13% 15,229 13,331,487
2024-08-08 8.63 9 8.63 8.82 +1.15% 22,121 19,648,092
2024-08-07 8.84 8.93 8.7 8.72 -2.35% 13,798 12,109,003
2024-08-06 8.58 8.94 8.58 8.93 +4.08% 20,724 18,201,348
2024-08-05 8.7 9 8.58 8.58 -3.05% 21,606 18,969,483
2024-08-02 8.69 9.12 8.69 8.85 +1.03% 33,933 30,430,927
2024-08-01 8.68 9.04 8.66 8.76 +0.92% 26,348 23,281,087
2024-07-31 8.29 8.71 8.13 8.68 +4.7% 24,910 21,122,861
2024-07-30 8.19 8.43 8.14 8.29 +1.59% 16,692 13,869,766
2024-07-29 8.38 8.45 8.15 8.16 -1.45% 11,427 9,406,683
2024-07-26 8.38 8.53 8.2 8.28 -0.36% 15,145 12,621,764
2024-07-25 8.16 8.37 8.1 8.31 +1.09% 15,684 12,910,722
2024-07-24 8.38 8.4 8.2 8.22 -1.67% 13,689 11,312,794
2024-07-23 8.59 8.65 8.36 8.36 -3.02% 13,793 11,707,186
2024-07-22 8.5 8.62 8.35 8.62 +1.77% 21,341 18,197,119
2024-07-19 8.15 8.48 8.07 8.47 +3.42% 23,620 19,708,122
2024-07-18 8.1 8.24 8.01 8.19 -0.61% 17,265 14,046,711
2024-07-17 8.17 8.44 8.06 8.24 +1.6% 18,976 15,639,333
2024-07-16 8.18 8.23 8.04 8.11 -0.61% 9,033 7,322,883
2024-07-15 8.43 8.43 8.15 8.16 -2.16% 9,126 7,498,263
2024-07-12 8.29 8.51 8.29 8.34 +0.12% 12,575 10,578,281
2024-07-11 8.09 8.37 8.07 8.33 +4.65% 16,147 13,352,738
2024-07-10 8.22 8.22 7.94 7.96 -1.61% 9,780 7,879,912
2024-07-09 7.94 8.11 7.7 8.09 +1.63% 14,804 11,755,446
2024-07-08 8.23 8.28 7.94 7.96 -2.81% 10,872 8,748,009
2024-07-05 7.98 8.28 7.82 8.19 +3.54% 14,822 11,980,694
2024-07-04 8.16 8.3 7.89 7.91 -3.89% 14,516 11,644,711
2024-07-03 8.25 8.38 8.22 8.23 -0.48% 9,736 8,062,270
2024-07-02 8.28 8.39 8.24 8.27 -0.48% 10,922 9,084,845
2024-07-01 8.19 8.38 8.01 8.31 +1.09% 14,870 12,182,744
2024-06-28 8.22 8.39 8.21 8.22 -0.6% 14,854 12,325,389
2024-06-27 8.42 8.55 8.23 8.27 -2.59% 13,106 10,960,308
2024-06-26 8.15 8.49 8.12 8.49 +3.28% 12,630 10,560,830
2024-06-25 8.22 8.39 8.14 8.22 0% 11,139 9,195,108
2024-06-24 8.66 8.68 8.2 8.22 -5.84% 21,398 17,954,082
2024-06-21 8.5 8.93 8.5 8.73 +0.34% 26,685 23,420,601
2024-06-20 8.51 8.85 8.48 8.7 +2.23% 26,568 23,212,840
2024-06-19 8.68 8.77 8.51 8.51 -1.96% 12,013 10,304,104
2024-06-18 8.61 8.7 8.51 8.68 +0.81% 12,207 10,529,323
2024-06-17 8.65 8.68 8.53 8.61 -0.46% 9,832 8,462,591
2024-06-14 8.78 8.9 8.58 8.65 -2.26% 17,842 15,521,736
2024-06-13 8.62 8.95 8.6 8.85 +1.49% 17,488 15,361,690
2024-06-12 8.48 8.79 8.48 8.72 +1.75% 13,141 11,412,017
2024-06-11 8.47 8.59 8.22 8.57 +1.3% 15,268 12,866,512
2024-06-07 8.27 8.59 8.27 8.46 +3.68% 25,128 21,246,538
2024-06-06 8.67 8.76 8.08 8.16 -7.17% 29,610 24,727,611
2024-06-05 8.83 8.93 8.71 8.79 -0.45% 12,380 10,928,690
2024-06-04 8.78 8.9 8.67 8.83 -0.79% 14,807 13,013,905
2024-06-03 9.11 9.11 8.8 8.9 -2.2% 14,841 13,236,383
2024-05-31 8.95 9.2 8.85 9.1 +2.02% 18,520 16,807,436
2024-05-30 8.95 9.07 8.81 8.92 -0.78% 14,151 12,610,104
2024-05-29 9.23 9.23 8.93 8.99 -0.22% 12,172 10,939,019
2024-05-28 8.95 9.17 8.89 9.01 0% 19,419 17,590,754
2024-05-27 8.94 9.1 8.82 9.01 +0.9% 20,244 18,116,547
2024-05-24 9.11 9.22 8.93 8.93 -2.62% 20,856 18,845,643
2024-05-23 9.34 9.35 9.06 9.17 -1.93% 21,675 19,867,129
2024-05-22 9.45 9.51 9.3 9.35 -0.32% 15,624 14,638,212
2024-05-21 9.54 9.54 9.3 9.38 -1.68% 14,763 13,874,845
2024-05-20 9.48 9.61 9.32 9.54 +1.49% 17,279 16,394,988
2024-05-17 9.47 9.48 9.29 9.4 +0.11% 14,254 13,349,783
2024-05-16 9.5 9.6 9.34 9.39 0% 17,304 16,380,138
2024-05-15 9.84 9.84 9.38 9.39 -3.1% 19,858 18,842,111
2024-05-14 9.51 9.86 9.47 9.69 +0.73% 22,453 21,888,031
2024-05-13 9.87 9.87 9.59 9.62 -1.33% 26,616 25,854,618
2024-05-10 9.93 10.18 9.66 9.75 -1.81% 37,736 37,284,448
2024-05-09 10.05 10.21 9.92 9.93 -1.49% 40,714 41,084,512
2024-05-08 9.87 10.27 9.83 10.08 +1.61% 47,871 48,408,418
2024-05-07 9.78 10.13 9.63 9.92 +1.33% 48,649 47,970,990
2024-05-06 9.55 9.82 9.32 9.79 +3.27% 56,245 54,015,951
2024-04-30 9.1 9.68 9.02 9.48 +5.33% 58,678 54,973,576
2024-04-29 8.81 9 8.81 9 +3.09% 23,213 20,724,132
2024-04-26 8.64 8.77 8.57 8.73 +0.58% 23,298 20,238,466
2024-04-25 8.5 8.85 8.49 8.68 +0.93% 23,687 20,697,731
2024-04-24 8.32 8.6 8.27 8.6 +3.12% 22,598 19,126,786
2024-04-23 8.09 8.38 8.09 8.34 +1.96% 20,743 17,138,808
2024-04-22 8.18 8.32 8.02 8.18 -1.56% 19,703 16,088,889
2024-04-19 8.06 8.42 8.06 8.31 +0.73% 30,922 25,501,119
2024-04-18 8.21 8.68 8.19 8.25 -1.32% 45,337 38,109,164
2024-04-17 7.8 8.58 7.73 8.36 +14.99% 47,737 39,416,904
2024-04-16 7.64 7.69 7.27 7.27 -6.56% 23,755 17,583,903
2024-04-15 8.11 8.25 7.6 7.78 -5.24% 26,029 20,538,102
2024-04-12 8.39 8.51 8.18 8.21 -2.61% 22,265 18,454,883
2024-04-11 8.4 8.65 8.32 8.43 -0.59% 16,768 14,292,297
2024-04-10 8.91 8.91 8.43 8.48 -4.83% 28,736 24,781,009
2024-04-09 8.26 9.17 8.26 8.91 +8.26% 38,843 34,067,900
2024-04-08 8.53 8.56 8.23 8.23 -3.74% 14,480 12,133,973
2024-04-03 8.66 8.74 8.5 8.55 -1.5% 18,700 16,053,285
2024-04-02 8.74 8.76 8.61 8.68 -0.57% 9,366 8,126,542
2024-04-01 8.35 8.73 8.34 8.73 +4.43% 20,012 17,165,693
2024-03-29 8.37 8.39 8.2 8.36 +0.48% 11,801 9,790,564
2024-03-28 8.24 8.44 8.15 8.32 +1.09% 13,822 11,534,779
2024-03-27 8.42 8.51 8.19 8.23 -2.83% 15,005 12,581,567
2024-03-26 8.35 8.53 8.32 8.47 +0.36% 13,506 11,368,841
2024-03-25 8.75 8.77 8.42 8.44 -3.65% 17,417 14,980,917
2024-03-22 8.99 8.99 8.63 8.76 -2.34% 24,119 21,136,176
2024-03-21 9.15 9.25 8.85 8.97 -2.18% 23,894 21,506,906
2024-03-20 8.92 9.41 8.82 9.17 +1.66% 37,158 33,855,212
2024-03-19 8.88 9.33 8.84 9.02 +1.58% 37,846 34,413,269
2024-03-18 8.64 8.92 8.57 8.88 +3.98% 27,845 24,328,698
2024-03-15 8.62 8.77 8.4 8.54 -0.58% 29,431 25,201,980
2024-03-14 9.09 9.27 8.53 8.59 -0.12% 35,644 31,316,384
2024-03-13 8.64 8.65 8.44 8.6 -0.58% 17,066 14,570,715
2024-03-12 8.47 8.75 8.47 8.65 +2.49% 26,574 22,982,006
2024-03-11 8.33 8.48 8.28 8.44 +1.93% 16,027 13,446,997
2024-03-08 8.22 8.34 8.1 8.28 +1.47% 21,145 17,389,126
2024-03-07 8.29 8.37 8.13 8.16 -1.81% 19,643 16,214,776
2024-03-06 8.25 8.41 8.14 8.31 -0.36% 22,422 18,505,345
2024-03-05 8.69 8.7 8.31 8.34 -3.92% 29,246 24,645,326
2024-03-04 8.35 8.82 8.29 8.68 +4.7% 47,376 40,614,469
2024-03-01 8.29 8.38 8.19 8.29 0% 25,060 20,719,698
2024-02-29 8 8.37 7.95 8.29 +2.73% 29,595 24,234,726
2024-02-28 8.68 9.08 8.06 8.07 -6.81% 48,775 42,019,671
2024-02-27 8.42 8.66 8.33 8.66 +2.49% 29,584 25,210,997
2024-02-26 8.4 8.68 8.3 8.45 +1.93% 43,619 36,991,521
2024-02-23 8.17 8.34 8.08 8.29 +1.34% 29,785 24,449,865
2024-02-22 7.95 8.2 7.95 8.18 +1.87% 25,634 20,776,179
2024-02-21 7.88 8.28 7.8 8.03 +0.75% 37,900 30,698,724
2024-02-20 7.75 8.3 7.66 7.97 +1.92% 45,734 36,603,749
2024-02-19 7.39 7.96 7.39 7.82 +7.57% 65,072 50,246,758
2024-02-08 6.77 7.3 6.3 7.27 +6.91% 70,470 48,425,687
2024-02-07 7.15 7.24 6.66 6.8 -5.42% 69,565 48,304,293
2024-02-06 6.9 7.48 6.57 7.19 +3.45% 46,926 32,509,902
2024-02-05 7.85 7.97 6.88 6.95 -11.8% 46,320 33,474,799
2024-02-02 8.53 8.56 7.57 7.88 -5.85% 39,791 31,854,871
2024-02-01 8.4 8.65 8.29 8.37 -0.95% 27,468 23,221,906
2024-01-31 9.04 9.08 8.45 8.45 -6.94% 36,059 31,378,549
2024-01-30 9.34 9.36 9 9.08 -3.09% 29,913 27,299,793
2024-01-29 9.7 9.84 9.24 9.37 -2.9% 40,011 37,986,334
2024-01-26 10.13 10.21 9.62 9.65 -6.58% 68,201 67,387,868
2024-01-25 9.2 10.51 8.99 10.33 +14.02% 69,343 68,675,703
2024-01-24 9.09 9.18 8.67 9.06 +0.44% 27,709 24,739,694
2024-01-23 8.84 9.07 8.71 9.02 +2.38% 23,537 20,927,803
2024-01-22 9.45 9.45 8.73 8.81 -6.87% 31,729 28,999,829
2024-01-19 9.56 9.72 9.42 9.46 -1.05% 16,941 16,192,027
2024-01-18 9.78 9.78 9.31 9.56 -2.15% 22,937 21,800,187
2024-01-17 10.02 10.11 9.75 9.77 -2.88% 13,867 13,755,445
2024-01-16 10.2 10.29 9.93 10.06 -1.28% 17,415 17,540,433
2024-01-15 10.18 10.34 10.08 10.19 +0.39% 13,690 13,983,759
2024-01-12 10.29 10.45 10.13 10.15 -2.12% 15,310 15,712,704
2024-01-11 10.21 10.45 10.19 10.37 +1.87% 17,419 17,989,431
2024-01-10 10.28 10.38 10.08 10.18 +0.3% 24,068 24,587,412
2024-01-09 10.4 10.56 10.1 10.15 -2.31% 40,400 41,338,625
2024-01-08 10.67 10.68 10.39 10.39 -2.62% 17,808 18,714,076
2024-01-05 10.97 10.98 10.58 10.67 -2.38% 21,090 22,731,068
2024-01-04 10.95 11.12 10.87 10.93 -0.46% 13,703 14,976,150
2024-01-03 10.9 11.16 10.85 10.98 +0.64% 16,560 18,253,670
2024-01-02 10.99 11.1 10.81 10.91 -0.64% 13,697 14,974,115

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╡╖хНЧцд░х▓Ы 600238

近三个月

цЩУчиЛчзСцКА 300139

近半年

цЩ║цЕзхЖЬф╕Ъ 000816

近三个月

чЩ╛хЕЛчФЯчЙй 688276

近三个月

хБечЫЫщЫЖхЫв 603558

2023年全年

ф╕нхнЪф┐бцБп 300659

近三个月

хЖ░х╖Эч╜Сч╗Ь 300533

近三个月

щФжц▒ЯхЬич║┐ 600650

2024年至今

цЦ░чЦЖчБлчВм 603080

近半年

хЫ╜цКХш╡ДцЬм 600061

近三个月

热门概念板块

智能制造

чФихПЛч╜Сч╗Ь (600588)

2024年至今
区块链
光伏产业

щАЪхиБшВбф╗╜ (600438)

2024年一季度
芯片

хЕих┐ЧчзСцКА (300458)

2022-2023两年
云计算

ф╕нчзСхИЫш╛╛ (300496)

2022-2023两年
军工

шИкхПСхКихКЫ (600893)

近半年
生物医药

хдНцШЯхМ╗шНп (600196)

2024年至今
大数据

ф╕нхЫ╜ш╜пф╗╢ (600536)

2023年全年

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