хдйцЩ║шИк-U 688277

数据更新至:

添加到对比分析

12.87 -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

12.87
-0.39% -0.05
12.92
开盘价
13.1
最高价
12.61
最低价
27,316
成交量
数据更新至: 2025-03-25

技术指标

13.31
MA5 (5日均线)
13.50
MA10 (10日均线)
13.85
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 12.92 13.1 12.61 12.87 -0.39% 27,316 35,002,515
2025-03-24 13.01 13.09 12.64 12.92 -0.69% 73,671 94,498,211
2025-03-21 13.8 13.87 12.99 13.01 -6.54% 95,757 126,870,653
2025-03-20 13.86 14.34 13.65 13.92 +0.58% 79,290 110,885,945
2025-03-19 14.07 14.25 13.74 13.84 -1.77% 69,137 96,635,809
2025-03-18 13.66 14.78 13.61 14.09 +3.99% 129,490 184,970,210
2025-03-17 13.51 13.73 13.31 13.55 +0.37% 55,126 74,682,027
2025-03-14 13.12 13.61 13.04 13.5 +2.43% 74,543 99,244,315
2025-03-13 14 14.11 13.08 13.18 -6.33% 123,593 165,952,806
2025-03-12 14.18 14.34 13.98 14.07 -0.35% 81,224 114,849,948
2025-03-11 13.9 14.2 13.72 14.12 -0.35% 106,422 148,541,400
2025-03-10 14.79 14.8 13.96 14.17 -0.77% 102,666 146,319,757
2025-03-07 14.42 14.85 14.16 14.28 -0.42% 154,320 224,282,631
2025-03-06 14.33 14.67 14.16 14.34 +1.34% 99,509 143,620,346
2025-03-05 14.17 14.35 13.96 14.15 -0.07% 73,713 104,171,125
2025-03-04 13.69 14.28 13.58 14.16 +3.06% 90,348 127,092,011
2025-03-03 13.83 14.19 13.42 13.74 +0.07% 125,181 173,394,875
2025-02-28 14.77 14.99 13.71 13.73 -7.23% 158,724 224,056,573
2025-02-27 14.46 15.5 14.28 14.8 +1.65% 191,125 285,001,324
2025-02-26 14.69 14.85 14.24 14.56 -0.07% 147,915 215,001,067
2025-02-25 13.84 14.88 13.83 14.57 +4.29% 187,943 270,683,156
2025-02-24 14.42 14.52 13.8 13.97 -3.85% 142,447 200,091,567
2025-02-21 14.35 14.7 14 14.53 +1.4% 156,657 224,056,966
2025-02-20 14.1 15 14.1 14.33 +1.85% 193,388 280,759,034
2025-02-19 13.88 14.55 13.54 14.07 +0.93% 251,173 352,954,495
2025-02-18 14.5 14.87 13.58 13.94 -4.78% 306,782 432,286,022
2025-02-17 12.99 15.06 12.88 14.64 +16.65% 405,128 584,603,357
2025-02-14 11.79 12.59 11.79 12.55 +5.91% 153,247 189,477,068
2025-02-13 11.87 12.2 11.72 11.85 -0.08% 87,101 103,897,373
2025-02-12 11.95 12.11 11.63 11.86 -0.75% 86,120 102,029,132
2025-02-11 12.06 12.2 11.75 11.95 -1.89% 118,199 141,207,503
2025-02-10 10.98 12.36 10.98 12.18 +11.54% 164,809 193,043,516
2025-02-07 10.96 11.32 10.8 10.92 0% 91,356 101,242,397
2025-02-06 10.44 11 10.32 10.92 +5.3% 77,032 82,990,578
2025-02-05 10.11 10.58 10.07 10.37 +5.07% 65,186 67,613,430
2025-01-27 10.1 10.5 9.82 9.87 -1.5% 35,426 35,757,068
2025-01-24 9.64 10.06 9.61 10.02 +2.98% 41,249 40,906,403
2025-01-23 9.6 10.04 9.58 9.73 +2.53% 52,140 51,272,854
2025-01-22 9.61 9.62 9.42 9.49 -1.25% 18,437 17,511,808
2025-01-21 9.76 9.76 9.47 9.61 +0.63% 20,678 19,813,140
2025-01-20 9.67 9.81 9.5 9.55 -0.93% 30,763 29,565,614
2025-01-17 9.7 9.8 9.5 9.64 +0.1% 22,895 22,052,662
2025-01-16 9.75 9.94 9.55 9.63 +0.1% 29,266 28,483,920
2025-01-15 9.76 9.76 9.55 9.62 -1.23% 21,693 20,882,268
2025-01-14 9.25 9.74 9.14 9.74 +6.45% 38,694 36,876,499
2025-01-13 8.81 9.27 8.73 9.15 +2.23% 30,093 27,245,965
2025-01-10 9.26 9.43 8.95 8.95 -3.76% 25,804 23,670,403
2025-01-09 9.28 9.46 9.26 9.3 -0.64% 22,439 21,021,645
2025-01-08 9.45 9.53 9.1 9.36 -0.11% 31,011 29,006,959
2025-01-07 9.29 9.41 9.11 9.37 +1.85% 28,039 25,957,651
2025-01-06 9.11 9.42 8.88 9.2 +1.43% 33,288 30,695,936
2025-01-03 9.56 9.64 9.05 9.07 -5.13% 39,167 36,439,324
2025-01-02 10.03 10.04 9.42 9.56 -4.3% 47,999 46,843,381
2024-12-31 10.45 10.59 9.98 9.99 -4.03% 37,651 38,195,170
2024-12-30 10.53 10.66 10.35 10.41 -2.35% 31,854 33,318,389
2024-12-27 10.8 10.91 10.55 10.66 -0.74% 28,662 30,828,405
2024-12-26 10.58 10.92 10.55 10.74 +0.94% 30,024 32,241,888
2024-12-25 10.75 10.75 10.33 10.64 +0.38% 33,446 35,209,848
2024-12-24 10.65 10.68 10.33 10.6 +0.66% 31,715 33,272,660
2024-12-23 11.1 11.29 10.38 10.53 -5.14% 60,647 64,988,233
2024-12-20 10.82 11.28 10.75 11.1 +2.59% 51,061 56,774,927
2024-12-19 10.66 10.92 10.63 10.82 -0.55% 40,905 43,968,599
2024-12-18 10.85 11 10.55 10.88 +0.83% 46,336 50,166,051
2024-12-17 11.47 11.49 10.75 10.79 -5.85% 86,619 95,301,743
2024-12-16 11.58 11.78 11.36 11.46 -0.78% 66,806 77,142,348
2024-12-13 12.36 12.58 11.51 11.55 -7% 141,187 168,564,905
2024-12-12 12.85 12.88 12.21 12.42 -3.04% 102,157 127,318,921
2024-12-11 12.51 12.88 12.16 12.81 +1.99% 158,278 198,696,496
2024-12-10 11.87 13.19 11.81 12.56 +8.28% 252,036 313,540,410
2024-12-09 11.5 12.19 11.5 11.6 +2.11% 94,862 112,113,961
2024-12-06 11.82 11.89 11.2 11.36 -3.65% 109,394 125,102,124
2024-12-05 11.45 12.47 11.33 11.79 +2.97% 167,082 199,622,750
2024-12-04 11.01 11.76 10.91 11.45 +3.43% 104,228 118,875,931
2024-12-03 11.16 11.33 10.9 11.07 -0.81% 50,190 55,606,253
2024-12-02 10.79 11.38 10.71 11.16 +4.3% 73,977 82,381,108
2024-11-29 10.56 10.86 10.33 10.7 +1.52% 46,396 49,442,711
2024-11-28 10.64 10.66 10.45 10.54 -0.94% 34,137 36,027,928
2024-11-27 10.69 10.7 10.11 10.64 -1.02% 60,604 62,674,537
2024-11-26 10.59 11.15 10.55 10.75 +1.22% 67,201 72,871,397
2024-11-25 10.19 10.7 10.1 10.62 +4.22% 58,433 60,918,066
2024-11-22 10.55 10.8 10.11 10.19 -3.41% 57,065 59,807,735
2024-11-21 10.7 10.81 10.4 10.55 -1.12% 39,536 41,929,476
2024-11-20 10.3 10.78 10.2 10.67 +2.89% 57,401 60,833,588
2024-11-19 9.93 10.4 9.89 10.37 +4.64% 54,810 55,559,739
2024-11-18 10.31 10.47 9.87 9.91 -3.13% 61,443 61,681,725
2024-11-15 10.58 10.85 10.22 10.23 -3.58% 55,424 58,552,029
2024-11-14 11.16 11.16 10.59 10.61 -4.41% 66,400 71,655,746
2024-11-13 10.9 11.38 10.72 11.1 +0.18% 100,097 110,283,853
2024-11-12 11.6 11.88 10.88 11.08 -6.58% 168,228 190,780,654
2024-11-11 10.47 12.21 10.41 11.86 +12.74% 179,547 204,703,866
2024-11-08 10.5 11 10.48 10.52 +0.77% 94,375 100,690,651
2024-11-07 10.2 10.56 10.08 10.44 +0.97% 79,244 81,661,950
2024-11-06 9.79 10.75 9.79 10.34 +5.83% 158,955 164,944,596
2024-11-05 9.32 9.85 9.3 9.77 +4.27% 70,986 68,546,948
2024-11-04 9.04 9.54 8.94 9.37 +3.65% 50,270 46,950,537
2024-11-01 9.53 9.57 8.96 9.04 -5.14% 58,847 54,032,315
2024-10-31 9.24 9.65 9.23 9.53 +2.25% 52,183 49,535,379
2024-10-30 9.4 9.49 9.21 9.32 -2.51% 57,569 53,756,397
2024-10-29 9.93 10.11 9.48 9.56 -3.43% 67,753 65,911,479
2024-10-28 9.7 9.95 9.66 9.9 +2.06% 49,263 48,482,082
2024-10-25 9.35 9.84 9.29 9.7 +3.41% 67,809 65,379,422
2024-10-24 9.36 9.54 9.3 9.38 -0.74% 39,847 37,474,180
2024-10-23 9.52 9.62 9.37 9.45 -0.63% 60,725 57,691,527
2024-10-22 9.25 9.66 9.08 9.51 +2.26% 78,912 74,048,109
2024-10-21 9.1 9.48 8.94 9.3 +3.22% 103,542 95,557,114
2024-10-18 8.5 9.29 8.43 9.01 +5.63% 96,831 85,590,213
2024-10-17 8.68 8.8 8.48 8.53 -1.73% 40,427 35,006,078
2024-10-16 8.79 8.88 8.56 8.68 -1.92% 59,823 52,095,690
2024-10-15 9.2 9.25 8.83 8.85 -3.17% 52,213 47,267,361
2024-10-14 9 9.18 8.72 9.14 +1.67% 55,847 50,059,132
2024-10-11 9.48 9.65 8.87 8.99 -6.84% 103,066 94,649,900
2024-10-10 9.93 10.28 9.65 9.65 -3.4% 116,434 115,903,087
2024-10-09 10.57 11.25 9.93 9.99 -5.49% 227,569 239,818,057
2024-10-08 10.57 10.57 9.85 10.57 +19.98% 241,625 251,079,740
2024-09-30 7.9 8.81 7.73 8.81 +20.03% 169,287 142,083,898
2024-09-27 7.16 7.37 7.07 7.34 +5.16% 39,038 28,239,299
2024-09-26 6.62 6.98 6.59 6.98 +4.96% 40,362 27,446,717
2024-09-25 6.69 6.81 6.64 6.65 +1.22% 34,324 23,071,598
2024-09-24 6.32 6.57 6.29 6.57 +4.45% 23,959 15,462,431
2024-09-23 6.28 6.36 6.23 6.29 +0.32% 12,109 7,624,986
2024-09-20 6.36 6.36 6.22 6.27 -1.57% 16,778 10,546,274
2024-09-19 6.22 6.46 6.18 6.37 +3.07% 20,808 13,166,982
2024-09-18 6.3 6.33 6.11 6.18 -2.37% 21,673 13,392,824
2024-09-13 6.57 6.6 6.33 6.33 -3.65% 27,985 17,987,596
2024-09-12 6.68 6.74 6.53 6.57 -0.45% 16,411 10,880,395
2024-09-11 6.62 6.68 6.55 6.6 -0.3% 13,749 9,086,234
2024-09-10 6.65 6.66 6.49 6.62 +0.15% 20,485 13,463,067
2024-09-09 6.59 6.7 6.48 6.61 +0.3% 20,413 13,474,114
2024-09-06 6.88 6.91 6.55 6.59 -4.22% 40,427 27,065,608
2024-09-05 6.79 6.93 6.75 6.88 +1.47% 48,988 33,441,908
2024-09-04 6.87 7 6.75 6.78 -2.31% 38,057 26,116,106
2024-09-03 7 7.12 6.9 6.94 -0.86% 24,555 17,120,509
2024-09-02 7.36 7.39 6.99 7 -4.63% 28,284 20,229,661
2024-08-30 7.16 7.45 7.08 7.34 +2.51% 29,596 21,767,398
2024-08-29 7.02 7.19 7.02 7.16 +1.13% 20,406 14,494,764
2024-08-28 6.98 7.18 6.93 7.08 +0.57% 15,509 10,954,022
2024-08-27 7.04 7.16 6.99 7.04 -0.71% 14,621 10,317,769
2024-08-26 6.87 7.11 6.85 7.09 +3.2% 20,757 14,552,415
2024-08-23 6.96 6.98 6.78 6.87 -1.29% 24,647 16,879,674
2024-08-22 7.08 7.11 6.93 6.96 -1% 19,855 13,913,335
2024-08-21 7.06 7.15 7 7.03 -0.99% 18,655 13,175,417
2024-08-20 7.45 7.54 7.09 7.1 -5.08% 40,678 29,330,929
2024-08-19 7.71 7.75 7.47 7.48 -1.97% 24,686 18,654,368
2024-08-16 7.35 7.66 7.31 7.63 +3.81% 41,231 31,026,432
2024-08-15 7.21 7.4 7.11 7.35 +2.65% 22,844 16,640,892
2024-08-14 7.18 7.25 7.11 7.16 -0.69% 10,746 7,709,632
2024-08-13 7.25 7.29 7.1 7.21 -0.69% 16,400 11,778,979
2024-08-12 7.34 7.44 7.23 7.26 -1.22% 21,977 16,058,654
2024-08-09 7.47 7.61 7.34 7.35 0% 29,706 22,173,534
2024-08-08 7.35 7.43 7.28 7.35 -0.27% 18,932 13,928,470
2024-08-07 7.44 7.45 7.3 7.37 -0.54% 16,642 12,279,957
2024-08-06 7.28 7.41 7.23 7.41 +3.49% 27,780 20,301,084
2024-08-05 7.33 7.5 7.14 7.16 -2.32% 37,041 27,105,205
2024-08-02 7.43 7.61 7.31 7.33 -1.35% 31,876 23,801,133
2024-08-01 7.46 7.54 7.39 7.43 0% 28,444 21,224,922
2024-07-31 7.06 7.43 7.01 7.43 +5.54% 36,620 26,621,366
2024-07-30 6.98 7.13 6.93 7.04 +0.43% 19,281 13,548,836
2024-07-29 7.09 7.14 6.97 7.01 -1.13% 18,640 13,070,795
2024-07-26 6.99 7.12 6.99 7.09 +1.29% 11,362 8,036,606
2024-07-25 6.91 7.1 6.84 7 +1.01% 19,579 13,681,627
2024-07-24 7.2 7.2 6.93 6.93 -3.48% 41,787 29,318,906
2024-07-23 7.32 7.43 7.18 7.18 -1.91% 24,552 17,796,778
2024-07-22 7.25 7.41 7.15 7.32 +1.53% 21,891 16,053,103
2024-07-19 7.1 7.33 7.06 7.21 +1.12% 23,695 17,067,785
2024-07-18 7.27 7.27 7.04 7.13 -1.93% 40,736 29,013,234
2024-07-17 7.29 7.35 7.22 7.27 -0.27% 12,039 8,772,468
2024-07-16 7.32 7.32 7.15 7.29 +0.14% 14,473 10,450,829
2024-07-15 7.41 7.66 7.25 7.28 -2.15% 19,267 14,153,093
2024-07-12 7.46 7.59 7.42 7.44 -0.13% 23,093 17,344,749
2024-07-11 7.42 7.51 7.28 7.45 +4.05% 24,985 18,538,644
2024-07-10 7.26 7.35 7.15 7.16 -1.24% 16,051 11,622,334
2024-07-09 7.12 7.27 7.03 7.25 +1.54% 23,083 16,565,155
2024-07-08 7.37 7.39 7.12 7.14 -4.16% 23,965 17,216,885
2024-07-05 7.12 7.48 7.08 7.45 +4.2% 34,415 25,170,963
2024-07-04 7.37 7.43 7.12 7.15 -3.38% 29,674 21,485,362
2024-07-03 7.5 7.57 7.37 7.4 -1.07% 23,096 17,216,311
2024-07-02 7.36 7.56 7.29 7.48 +1.63% 29,388 21,873,663
2024-07-01 7.7 7.76 7.31 7.36 -4.91% 59,385 44,069,102
2024-06-28 7.81 8.09 7.71 7.74 -1.78% 25,023 19,644,509
2024-06-27 8.01 8.24 7.87 7.88 -3.19% 22,266 17,919,623
2024-06-26 7.75 8.16 7.62 8.14 +4.09% 25,466 20,269,277
2024-06-25 7.77 8.03 7.72 7.82 +0.64% 27,399 21,512,162
2024-06-24 8.25 8.29 7.77 7.77 -6.83% 45,006 35,979,310
2024-06-21 8.24 8.52 8.13 8.34 +0.36% 41,137 34,357,102
2024-06-20 7.99 8.52 7.97 8.31 +3.88% 70,496 59,022,910
2024-06-19 8.15 8.2 7.98 8 -1.72% 19,346 15,573,713
2024-06-18 8.05 8.27 7.99 8.14 +0.37% 23,785 19,377,929
2024-06-17 8.11 8.2 8.03 8.11 -1.34% 25,754 20,889,683
2024-06-14 8.25 8.3 8.02 8.22 -1.79% 65,920 53,736,644
2024-06-13 7.64 8.86 7.52 8.37 +9.55% 95,351 78,579,770
2024-06-12 7.6 7.75 7.58 7.64 +0.26% 24,072 18,462,709
2024-06-11 7.4 7.65 7.24 7.62 +2.83% 28,372 21,154,561
2024-06-07 7.39 7.52 7.31 7.41 +1.51% 30,606 22,713,863
2024-06-06 7.79 7.79 7.18 7.3 -5.81% 66,984 49,366,875
2024-06-05 7.99 7.99 7.71 7.75 -1.52% 21,025 16,412,189
2024-06-04 8.05 8.05 7.73 7.87 -2.24% 38,541 30,264,590
2024-06-03 8.4 8.4 7.93 8.05 -4.17% 30,317 24,667,097
2024-05-31 8.21 8.42 8.15 8.4 +2.56% 29,441 24,512,022
2024-05-30 8.04 8.28 7.95 8.19 +0.86% 27,549 22,503,292
2024-05-29 8.07 8.2 8.04 8.12 +0.62% 15,053 12,223,877
2024-05-28 8.13 8.2 7.99 8.07 -0.74% 19,477 15,787,138
2024-05-27 8.24 8.24 7.93 8.13 -0.37% 24,231 19,476,356
2024-05-24 8.38 8.55 8.15 8.16 -2.63% 22,409 18,459,935
2024-05-23 8.64 8.64 8.33 8.38 -2.78% 23,071 19,522,690
2024-05-22 8.7 8.7 8.54 8.62 +0.7% 15,648 13,447,423
2024-05-21 8.73 8.73 8.53 8.56 -1.95% 24,683 21,220,564
2024-05-20 8.68 8.83 8.6 8.73 +0.58% 26,949 23,518,534
2024-05-17 8.48 8.72 8.48 8.68 +2.48% 28,262 24,316,595
2024-05-16 8.5 8.59 8.44 8.47 +0.12% 23,017 19,601,274
2024-05-15 8.67 8.67 8.4 8.46 -1.97% 22,253 18,915,669
2024-05-14 8.67 8.77 8.59 8.63 +0.23% 26,518 22,998,078
2024-05-13 8.83 8.85 8.52 8.61 -2.71% 35,896 31,042,203
2024-05-10 9.16 9.17 8.81 8.85 -3.17% 36,613 32,738,551
2024-05-09 9 9.23 9 9.14 +1.11% 26,642 24,366,497
2024-05-08 9.17 9.28 9 9.04 -1.42% 42,143 38,350,328
2024-05-07 9.16 9.21 9.08 9.17 +0.33% 29,175 26,684,219
2024-05-06 9.04 9.23 9.04 9.14 +2.01% 30,191 27,580,564
2024-04-30 8.87 9.09 8.83 8.96 +0.67% 43,871 39,402,606
2024-04-29 8.64 8.92 8.63 8.9 +2.06% 40,154 35,400,276
2024-04-26 8.37 8.73 8.3 8.72 +4.18% 39,708 34,004,432
2024-04-25 8.25 8.52 8.16 8.37 +1.58% 32,986 27,582,514
2024-04-24 8.12 8.28 8.08 8.24 +1.48% 21,914 17,995,863
2024-04-23 8.05 8.22 7.99 8.12 +1.88% 27,395 22,204,669
2024-04-22 7.76 8.1 7.66 7.97 +2.71% 37,293 29,592,271
2024-04-19 7.79 7.94 7.69 7.76 -1.9% 30,700 23,905,041
2024-04-18 7.91 8.05 7.76 7.91 -1.13% 38,003 30,158,231
2024-04-17 7.8 8.06 7.78 8 +4.44% 40,382 31,997,548
2024-04-16 8.1 8.18 7.66 7.66 -6.7% 55,938 43,821,398
2024-04-15 8.48 8.59 8.09 8.21 -4.31% 55,886 46,428,980
2024-04-12 8.73 8.86 8.57 8.58 -2.05% 28,796 24,974,750
2024-04-11 8.77 8.86 8.63 8.76 +0.69% 22,191 19,494,267
2024-04-10 9.07 9.07 8.65 8.7 -3.87% 31,789 27,913,368
2024-04-09 8.74 9.05 8.7 9.05 +3.55% 34,186 30,421,376
2024-04-08 9.06 9.06 8.72 8.74 -3.43% 41,419 36,588,928
2024-04-03 9.3 9.35 8.93 9.05 -3.42% 47,935 43,571,038
2024-04-02 9.63 9.63 9.31 9.37 -2.19% 36,136 33,935,263
2024-04-01 9.43 9.65 9.39 9.58 +1.91% 38,434 36,628,987
2024-03-29 9.36 9.45 9.24 9.4 +0.43% 24,742 23,111,837
2024-03-28 9.26 9.56 9.13 9.36 +1.3% 41,194 38,627,529
2024-03-27 9.45 9.72 9.21 9.24 -2.94% 42,145 40,119,887
2024-03-26 9.74 9.79 9.31 9.52 -1.86% 44,721 42,604,063
2024-03-25 10.13 10.17 9.68 9.7 -3.87% 56,292 56,002,565
2024-03-22 10.41 10.47 10.04 10.09 -3.72% 59,465 60,503,702
2024-03-21 10.85 10.85 10.39 10.48 -2.42% 77,492 81,772,740
2024-03-20 10.28 10.94 10.17 10.74 +4.47% 99,464 105,210,152
2024-03-19 10.37 10.46 10.27 10.28 -1.06% 53,875 55,762,851
2024-03-18 10 10.39 9.92 10.39 0% 93,908 95,119,935
2024-03-15 10.44 10.58 10.18 10.39 -0.57% 52,295 54,218,033
2024-03-14 10.5 10.68 10.3 10.45 +1.55% 85,641 90,096,147
2024-03-13 10.28 10.43 10.19 10.29 +0.19% 48,030 49,397,006
2024-03-12 10.24 10.29 10.06 10.27 +0.79% 41,856 42,692,420
2024-03-11 9.98 10.19 9.83 10.19 +2.1% 36,767 36,853,111
2024-03-08 9.9 10.15 9.81 9.98 -0.1% 39,352 39,148,613
2024-03-07 10 10.55 9.94 9.99 +0.6% 75,071 76,580,332
2024-03-06 9.71 10.12 9.49 9.93 +1.95% 46,410 45,647,561
2024-03-05 9.88 10 9.69 9.74 -1.91% 38,837 38,183,089
2024-03-04 10.01 10.11 9.76 9.93 -0.6% 40,274 39,960,584
2024-03-01 9.92 10.1 9.78 9.99 +1.22% 42,032 41,690,245
2024-02-29 9.42 9.87 9.4 9.87 +3.68% 58,688 56,944,006
2024-02-28 10.33 10.66 9.49 9.52 -8.02% 84,792 85,356,787
2024-02-27 10.2 10.38 9.99 10.35 +1.47% 55,689 56,606,024
2024-02-26 9.99 10.44 9.93 10.2 +3.76% 65,622 67,021,846
2024-02-23 9.57 9.83 9.45 9.83 +2.72% 45,130 43,470,616
2024-02-22 9.46 9.7 9.39 9.57 +0.53% 33,579 32,026,075
2024-02-21 9.2 9.78 9.08 9.52 +2.81% 45,646 43,522,780
2024-02-20 9.23 9.34 9.06 9.26 -0.64% 28,280 26,114,064
2024-02-19 9.11 9.42 9 9.32 +3.33% 58,017 53,535,834
2024-02-08 8.02 9.2 7.82 9.02 +13.32% 92,152 78,188,035
2024-02-07 8.29 8.52 7.73 7.96 -3.98% 76,217 62,110,755
2024-02-06 7.89 8.5 7.5 8.29 +4.54% 94,023 74,184,546
2024-02-05 8.9 8.9 7.64 7.93 -11.89% 82,827 67,122,153
2024-02-02 9.55 9.62 8.72 9 -5.36% 54,163 49,678,775
2024-02-01 9.65 9.84 9.43 9.51 -2.06% 35,262 33,818,601
2024-01-31 10.15 10.29 9.64 9.71 -4.9% 59,408 58,956,776
2024-01-30 10.31 10.57 10.17 10.21 -4.13% 39,214 40,628,835
2024-01-29 11.11 11.14 10.62 10.65 -2.92% 26,913 29,040,341
2024-01-26 11.15 11.33 10.95 10.97 -1.88% 29,698 33,010,562
2024-01-25 10.83 11.29 10.71 11.18 +3.81% 41,697 45,975,815
2024-01-24 10.78 10.93 10.34 10.77 +0.19% 38,193 40,528,275
2024-01-23 10.7 10.9 10.62 10.75 -0.65% 37,753 40,590,302
2024-01-22 11.47 11.47 10.66 10.82 -5.91% 50,009 55,238,350
2024-01-19 11.63 11.82 11.49 11.5 -1.46% 26,542 30,850,173
2024-01-18 11.73 11.84 11.3 11.67 -1.02% 57,024 65,743,409
2024-01-17 12.15 12.16 11.78 11.79 -3.28% 27,924 33,412,612
2024-01-16 12.29 12.32 11.98 12.19 -0.41% 29,932 36,263,933
2024-01-15 12.4 12.55 12.19 12.24 -0.89% 26,647 32,750,558
2024-01-12 12.55 12.65 12.34 12.35 -1.67% 25,948 32,320,506
2024-01-11 12.4 12.67 12.38 12.56 +1.87% 27,398 34,320,557
2024-01-10 12.7 12.7 12.3 12.33 -2.3% 28,807 35,869,252
2024-01-09 12.28 12.68 12.25 12.62 +2.77% 41,715 52,285,304
2024-01-08 12.66 12.66 12.27 12.28 -3% 38,595 47,890,588
2024-01-05 13.07 13.12 12.58 12.66 -2.76% 26,796 34,274,481
2024-01-04 13.13 13.13 12.9 13.02 -0.84% 27,826 36,103,561
2024-01-03 13.1 13.33 12.99 13.13 -0.38% 30,933 40,687,444
2024-01-02 13.18 13.46 13.01 13.18 0% 44,780 59,019,599

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╕нчЫ┤шВбф╗╜ 600038

近三个月

щЗСхЬЖшВбф╗╜ 000546

近期数据

ц╡╖цШМцЦ░цЭР 300885

2024年至今

чПАшО▒щЫЕ 603605

2023年全年

цЙ┐х╛╖щЬ▓щЬ▓ 000848

近半年

шИкхдйш╜пф╗╢ 688562

2024年一季度

хе╜шО▒хов 603898

2022-2023两年

ф╕нц║РхНПхТМ 600645

2024年至今

хЫ╜чЭ┐чзСцКА 600562

2022-2023两年

цЧечЫИчФ╡хнР 603286

近半年

热门概念板块

元宇宙
生物医药
医疗器械

ф╕Зф╕ЬхМ╗чЦЧ (600055)

近期数据
AI人工智能

цБТчФЯчФ╡хнР (600570)

2024年一季度
新能源汽车
数字经济

хНОшГЬхдйцИР (600410)

2024年至今
光伏产业
云计算

чФихПЛч╜Сч╗Ь (600588)

2022-2023两年

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