хЭЗцЩоцЩ║шГ╜ 688306

数据更新至:

添加到对比分析

11.40 +1.42%

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

11.4
+1.42% +0.16
11.51
开盘价
11.96
最高价
11.35
最低价
322,368
成交量
数据更新至: 2025-03-25

技术指标

11.67
MA5 (5日均线)
12.00
MA10 (10日均线)
12.23
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 11.51 11.96 11.35 11.4 +1.42% 322,368 377,506,563
2025-03-24 11.29 11.46 10.69 11.24 -0.09% 312,096 344,889,398
2025-03-21 12.03 12.09 11.21 11.25 -6.79% 379,239 435,213,908
2025-03-20 12.4 12.51 11.65 12.07 -2.66% 348,464 419,900,972
2025-03-19 12.18 12.79 12.18 12.4 +1.64% 435,754 545,740,846
2025-03-18 12.5 12.69 12.03 12.2 -1.05% 304,756 373,345,529
2025-03-17 12.03 12.35 11.63 12.33 +1.48% 383,078 460,163,317
2025-03-14 11.8 12.5 11.5 12.15 +2.79% 490,707 585,141,860
2025-03-13 13.15 13.25 11.55 11.82 -9.84% 633,933 764,731,203
2025-03-12 13.42 13.78 13.08 13.11 -2.38% 514,838 688,083,762
2025-03-11 13.37 14.17 12.76 13.43 +0.07% 755,452 1,009,314,443
2025-03-10 14.7 14.86 13.42 13.42 -1.68% 854,381 1,213,550,971
2025-03-07 12.23 14.18 12.22 13.65 +9.81% 740,025 971,116,445
2025-03-06 11.77 12.95 11.59 12.43 +6.7% 571,738 710,168,997
2025-03-05 11.54 11.78 11.41 11.65 0% 318,197 369,162,070
2025-03-04 11.19 11.9 11.16 11.65 +2.28% 335,570 390,415,610
2025-03-03 11.63 12.08 10.98 11.39 -0.09% 442,688 511,171,021
2025-02-28 12.71 13 11.39 11.4 -8.8% 605,740 722,527,914
2025-02-27 12.82 13.46 12.08 12.5 -4.58% 712,157 900,414,746
2025-02-26 11.73 13.8 11.68 13.1 +13.32% 878,825 1,109,929,463
2025-02-25 11.46 12.06 11.4 11.56 -2.78% 528,139 617,090,240
2025-02-24 12.03 12.63 11.72 11.89 +3.48% 729,505 887,604,261
2025-02-21 11.11 11.52 10.89 11.49 +0.97% 697,896 780,231,536
2025-02-20 10.76 11.91 10.61 11.38 +8.07% 883,565 1,004,747,168
2025-02-19 9.57 10.65 9.53 10.53 +9.01% 694,194 719,733,402
2025-02-18 9.58 10.03 9.42 9.66 +0.84% 550,207 540,469,187
2025-02-17 9.31 9.73 9.3 9.58 +2.35% 353,250 337,089,998
2025-02-14 9.5 9.58 9.23 9.36 -1.37% 323,024 303,232,060
2025-02-13 10.25 10.25 9.47 9.49 -6.5% 487,325 473,320,393
2025-02-12 9.85 10.35 9.77 10.15 +3.05% 430,756 435,831,585
2025-02-11 10.4 10.43 9.72 9.85 -6.01% 569,140 570,074,205
2025-02-10 10.48 10.67 10.18 10.48 0% 435,401 452,187,467
2025-02-07 10.32 10.77 10.18 10.48 +1.16% 528,666 555,364,810
2025-02-06 10.06 10.51 10.02 10.36 +0.29% 623,985 643,363,838
2025-02-05 9.2 10.66 9.06 10.33 +16.33% 832,798 850,520,159
2025-01-27 9.13 9.3 8.84 8.88 +0.45% 342,418 309,834,846
2025-01-24 8.73 8.9 8.43 8.84 +0.34% 320,203 277,466,363
2025-01-23 9 9.34 8.78 8.81 -0.68% 380,051 343,432,356
2025-01-22 9.09 9.21 8.81 8.87 -0.45% 273,554 245,469,449
2025-01-21 8.95 9.11 8.73 8.91 +0.79% 331,405 295,860,609
2025-01-20 8.98 9.14 8.73 8.84 +1.26% 316,763 282,062,966
2025-01-17 9 9.24 8.72 8.73 -3.85% 376,423 335,028,243
2025-01-16 8.75 9.14 8.36 9.08 +5.34% 575,145 504,521,806
2025-01-15 8.36 8.76 8.21 8.62 +3.86% 527,237 450,099,603
2025-01-14 7.46 8.34 7.46 8.3 +10.67% 455,425 366,241,847
2025-01-13 7.36 7.86 7.36 7.5 -1.57% 292,571 222,442,759
2025-01-10 7.76 8.08 7.61 7.62 -1.42% 388,924 306,549,575
2025-01-09 7.35 7.95 7.35 7.73 +3.9% 366,343 282,634,041
2025-01-08 7.1 7.67 7 7.44 +4.06% 365,893 267,307,119
2025-01-07 6.84 7.15 6.8 7.15 +4.38% 176,214 123,948,683
2025-01-06 7.04 7.12 6.73 6.85 -3.79% 219,499 150,946,529
2025-01-03 7.8 7.85 7.06 7.12 -8.01% 309,467 226,615,707
2025-01-02 7.8 8.04 7.53 7.74 -0.13% 212,819 166,028,244
2024-12-31 8.12 8.23 7.74 7.75 -3.97% 205,131 162,354,565
2024-12-30 8.19 8.24 7.86 8.07 -0.37% 193,952 156,852,512
2024-12-27 8.32 8.46 8.04 8.1 -2.88% 280,985 232,092,538
2024-12-26 8.24 8.55 8.16 8.34 +0.85% 211,835 177,671,887
2024-12-25 8.85 8.86 8.18 8.27 -6.66% 311,059 260,161,541
2024-12-24 8.55 8.98 8.4 8.86 +5.6% 389,263 337,536,103
2024-12-23 9.12 9.17 8.35 8.39 -8.51% 412,720 355,714,837
2024-12-20 8.66 9.41 8.63 9.17 +5.89% 495,698 449,693,920
2024-12-19 8.69 8.96 8.53 8.66 -1.48% 351,346 306,237,877
2024-12-18 8.87 8.94 8.59 8.79 -0.11% 352,530 309,678,029
2024-12-17 9.53 9.6 8.72 8.8 -6.88% 486,116 436,665,338
2024-12-16 9.73 10.03 9.37 9.45 -2.58% 479,495 465,132,037
2024-12-13 10.05 10.53 9.68 9.7 -4.43% 643,647 649,596,205
2024-12-12 10.6 11.09 10.13 10.15 -5.84% 756,014 797,441,919
2024-12-11 9.9 11.56 9.57 10.78 +10.91% 914,172 955,211,678
2024-12-10 9.75 10.46 9.35 9.72 +3.96% 933,518 928,601,792
2024-12-09 8.87 9.88 8.81 9.35 +2.52% 908,658 845,995,873
2024-12-06 10.11 10.43 8.82 9.12 -8.71% 1,396,565 1,314,405,011
2024-12-05 8.81 10.46 8.81 9.99 +14.56% 1,170,023 1,176,283,954
2024-12-04 8.22 9.49 8.16 8.72 +1.4% 1,128,211 990,761,196
2024-12-03 7.89 9.01 7.73 8.6 +14.51% 1,366,778 1,153,022,179
2024-12-02 6.49 7.51 6.45 7.51 +19.97% 700,306 506,597,484
2024-11-29 5.91 6.34 5.86 6.26 +5.74% 287,900 177,377,793
2024-11-28 6.01 6.06 5.89 5.92 -1.82% 131,943 78,622,047
2024-11-27 6 6.07 5.77 6.03 +0.84% 154,846 91,230,156
2024-11-26 6.29 6.3 5.98 5.98 -4.47% 172,440 105,239,279
2024-11-25 5.93 6.26 5.86 6.26 +5.39% 205,836 125,560,034
2024-11-22 6.19 6.29 5.93 5.94 -4.04% 152,915 93,871,562
2024-11-21 6.32 6.32 6.11 6.19 -2.06% 152,928 94,934,071
2024-11-20 6.26 6.5 6.14 6.32 +3.61% 287,815 183,149,847
2024-11-19 5.75 6.11 5.75 6.1 +7.02% 176,713 104,661,426
2024-11-18 6.05 6.05 5.65 5.7 -4.36% 169,549 99,048,504
2024-11-15 6.15 6.27 5.96 5.96 -3.72% 183,021 112,097,723
2024-11-14 6.48 6.59 6.18 6.19 -3.13% 175,350 111,908,525
2024-11-13 6.35 6.52 6.18 6.39 -0.78% 202,909 128,347,004
2024-11-12 6.9 7.06 6.36 6.44 -4.73% 327,395 217,086,822
2024-11-11 6.48 6.76 6.4 6.76 +4.97% 308,698 204,525,357
2024-11-08 6.27 6.75 6.27 6.44 +0.94% 324,128 212,422,208
2024-11-07 6.45 6.47 6.24 6.38 -0.62% 212,800 135,082,272
2024-11-06 6.42 6.57 6.23 6.42 +0.78% 358,296 230,691,640
2024-11-05 6.3 6.42 6.05 6.37 +3.75% 359,634 226,047,132
2024-11-04 5.78 6.42 5.78 6.14 +6.78% 367,631 228,901,356
2024-11-01 5.95 6.15 5.71 5.75 -4.17% 251,852 148,112,714
2024-10-31 5.71 6.1 5.71 6 +5.26% 269,585 160,548,265
2024-10-30 5.88 5.95 5.65 5.7 -6.56% 315,038 182,687,406
2024-10-29 5.99 6.39 5.93 6.1 +2.35% 400,713 248,764,515
2024-10-28 6 6.09 5.73 5.96 -1% 319,671 188,265,381
2024-10-25 5.31 6.18 5.3 6.02 +13.8% 521,328 307,124,582
2024-10-24 5.39 5.43 5.23 5.29 -2.22% 170,771 90,720,004
2024-10-23 5.32 5.55 5.28 5.41 +1.88% 229,545 125,374,984
2024-10-22 5.3 5.44 5.18 5.31 -0.93% 224,036 118,784,826
2024-10-21 5.19 5.7 5.11 5.36 +7.2% 365,875 198,093,617
2024-10-18 4.68 5.18 4.67 5 +5.93% 200,060 98,387,241
2024-10-17 4.74 4.88 4.7 4.72 -0.21% 100,722 48,129,003
2024-10-16 4.7 4.91 4.69 4.73 -1.05% 131,882 62,584,704
2024-10-15 4.96 5.02 4.76 4.78 -4.4% 142,411 69,974,054
2024-10-14 4.93 5 4.74 5 +2.67% 109,675 53,513,107
2024-10-11 5.32 5.32 4.8 4.87 -8.11% 168,161 84,153,300
2024-10-10 5.48 5.63 5.22 5.3 -2.03% 187,596 101,101,384
2024-10-09 5.61 5.79 5.33 5.41 -8.31% 284,175 159,431,912
2024-10-08 6.04 6.04 5.51 5.9 +16.83% 487,771 283,376,609
2024-09-30 4.43 5.05 4.38 5.05 +18.54% 293,751 138,119,073
2024-09-27 4.13 4.28 4.08 4.26 +4.67% 94,628 39,529,185
2024-09-26 3.9 4.08 3.9 4.07 +4.09% 129,105 51,614,585
2024-09-25 3.99 4.05 3.91 3.91 -0.26% 116,666 46,458,239
2024-09-24 3.8 3.92 3.76 3.92 +3.98% 78,905 30,501,659
2024-09-23 3.77 3.8 3.75 3.77 0% 28,651 10,824,495
2024-09-20 3.79 3.83 3.72 3.77 -1.05% 37,415 14,056,848
2024-09-19 3.73 3.83 3.69 3.81 +2.14% 50,972 19,280,146
2024-09-18 3.74 3.74 3.65 3.73 0% 31,188 11,535,674
2024-09-13 3.8 3.8 3.72 3.73 -1.06% 30,323 11,362,124
2024-09-12 3.81 3.84 3.74 3.77 -0.53% 29,765 11,335,623
2024-09-11 3.85 3.85 3.76 3.79 -1.56% 30,466 11,574,444
2024-09-10 3.82 3.85 3.76 3.85 +1.05% 33,642 12,777,349
2024-09-09 3.85 3.87 3.77 3.81 -1.8% 47,650 18,177,290
2024-09-06 3.92 4.04 3.87 3.88 -1.52% 48,037 18,875,361
2024-09-05 3.93 3.96 3.91 3.94 +0.77% 35,922 14,131,789
2024-09-04 3.94 3.98 3.88 3.91 -0.76% 45,142 17,738,371
2024-09-03 3.96 4 3.9 3.94 +0.51% 37,769 14,955,334
2024-09-02 3.96 3.98 3.89 3.92 -1.01% 59,854 23,495,434
2024-08-30 3.91 4 3.9 3.96 +1.28% 68,814 27,314,834
2024-08-29 3.8 3.94 3.77 3.91 +2.89% 63,232 24,528,250
2024-08-28 3.74 3.87 3.69 3.8 +1.33% 55,264 21,025,608
2024-08-27 3.83 3.83 3.73 3.75 -1.83% 34,144 12,853,957
2024-08-26 3.74 3.86 3.74 3.82 +2.69% 39,227 14,958,448
2024-08-23 3.74 3.77 3.68 3.72 -0.27% 40,581 15,092,251
2024-08-22 4 4 3.73 3.73 -6.75% 112,319 42,926,753
2024-08-21 3.94 4.15 3.91 4 +1.27% 80,144 32,235,109
2024-08-20 4 4.06 3.88 3.95 -1.25% 64,157 25,404,874
2024-08-19 4.06 4.12 3.97 4 +2.04% 115,542 46,721,831
2024-08-16 3.88 3.95 3.86 3.92 +1.55% 49,456 19,275,891
2024-08-15 3.79 3.88 3.77 3.86 +1.58% 30,370 11,666,337
2024-08-14 3.83 3.84 3.78 3.8 -0.26% 26,833 10,219,914
2024-08-13 3.78 3.82 3.74 3.81 +0.79% 24,992 9,454,736
2024-08-12 3.81 3.83 3.75 3.78 -1.31% 28,026 10,619,431
2024-08-09 3.92 3.95 3.83 3.83 -1.29% 31,294 12,126,497
2024-08-08 3.93 3.94 3.82 3.88 -1.52% 40,064 15,527,368
2024-08-07 4.07 4.07 3.94 3.94 -0.51% 55,377 22,132,924
2024-08-06 3.91 4.05 3.89 3.96 +1.8% 70,492 27,857,017
2024-08-05 3.91 3.98 3.87 3.89 -1.52% 71,416 27,955,495
2024-08-02 4.01 4.04 3.94 3.95 -2.47% 62,142 24,832,958
2024-08-01 4.07 4.09 4.02 4.05 -0.25% 65,999 26,755,415
2024-07-31 3.92 4.08 3.86 4.06 +4.64% 90,034 36,078,260
2024-07-30 3.84 3.94 3.81 3.88 +0.78% 42,581 16,512,549
2024-07-29 3.84 3.9 3.81 3.85 +0.26% 35,978 13,870,270
2024-07-26 3.79 3.86 3.77 3.84 +1.59% 32,134 12,319,102
2024-07-25 3.65 3.8 3.65 3.78 +1.34% 29,850 11,181,409
2024-07-24 3.79 3.84 3.73 3.73 -1.84% 40,112 15,132,155
2024-07-23 3.88 3.97 3.78 3.8 -1.55% 50,198 19,450,690
2024-07-22 3.87 3.91 3.83 3.86 0% 36,863 14,262,559
2024-07-19 3.77 3.89 3.73 3.86 +2.66% 50,474 19,327,606
2024-07-18 3.78 3.79 3.69 3.76 -0.79% 47,253 17,626,184
2024-07-17 3.9 3.9 3.79 3.79 -2.32% 49,131 18,826,162
2024-07-16 3.87 3.9 3.81 3.88 +0.26% 34,649 13,370,509
2024-07-15 3.95 3.95 3.86 3.87 -2.52% 33,355 12,978,020
2024-07-12 4 4 3.92 3.97 -0.25% 44,916 17,744,063
2024-07-11 4 4.05 3.94 3.98 +2.84% 63,927 25,478,845
2024-07-10 3.84 4.02 3.83 3.87 +0.26% 55,246 21,653,077
2024-07-09 3.78 3.88 3.7 3.86 +2.39% 57,511 21,843,531
2024-07-08 3.94 3.94 3.75 3.77 -4.31% 66,419 25,268,279
2024-07-05 3.86 3.98 3.76 3.94 +0.77% 85,989 33,285,966
2024-07-04 4 4.06 3.86 3.91 -1.51% 115,251 45,613,033
2024-07-03 4.02 4.06 3.96 3.97 -0.75% 40,288 16,051,685
2024-07-02 4.01 4.05 3.96 4 0% 45,820 18,330,714
2024-07-01 4.06 4.07 3.92 4 -1.48% 54,104 21,521,092
2024-06-28 4.03 4.13 3.98 4.06 +0.5% 54,268 22,192,505
2024-06-27 4.12 4.14 4.03 4.04 -1.7% 58,955 24,036,217
2024-06-26 4 4.12 3.9 4.11 +3.01% 64,891 26,056,914
2024-06-25 3.97 4.1 3.95 3.99 +1.01% 57,442 23,057,113
2024-06-24 4.15 4.15 3.91 3.95 -5.05% 88,971 35,784,564
2024-06-21 4.24 4.24 4.08 4.16 -1.89% 93,697 39,020,147
2024-06-20 4.26 4.41 4.19 4.24 +0.24% 115,780 49,780,280
2024-06-19 4.22 4.32 4.15 4.23 0% 87,732 36,994,704
2024-06-18 4 4.26 4 4.23 +5.22% 116,311 48,397,116
2024-06-17 4.06 4.08 3.97 4.02 -0.99% 71,592 28,723,118
2024-06-14 4.17 4.21 4.03 4.06 -3.79% 151,802 61,986,754
2024-06-13 3.96 4.38 3.92 4.22 +6.57% 171,231 71,323,148
2024-06-12 3.88 4.01 3.87 3.96 +2.33% 61,427 24,371,640
2024-06-11 3.82 3.89 3.68 3.87 +0.26% 65,228 24,765,774
2024-06-07 3.79 3.92 3.78 3.86 +3.21% 82,792 31,857,783
2024-06-06 3.98 4.03 3.65 3.74 -6.73% 126,463 47,908,398
2024-06-05 4.05 4.1 3.99 4.01 -0.74% 78,561 31,783,907
2024-06-04 4.27 4.27 3.93 4.04 -8.18% 215,611 87,480,742
2024-06-03 4.52 4.6 4.37 4.4 -2% 78,673 35,160,391
2024-05-31 4.37 4.63 4.36 4.49 +2.75% 103,674 46,828,312
2024-05-30 4.36 4.4 4.32 4.37 -0.46% 41,230 17,999,611
2024-05-29 4.44 4.45 4.36 4.39 -0.45% 44,081 19,430,886
2024-05-28 4.5 4.5 4.39 4.41 -1.34% 50,362 22,350,227
2024-05-27 4.51 4.54 4.32 4.47 -1.11% 81,712 36,146,316
2024-05-24 4.61 4.65 4.5 4.52 -1.53% 61,969 28,262,288
2024-05-23 4.69 4.69 4.57 4.59 -1.92% 47,328 21,840,500
2024-05-22 4.67 4.74 4.64 4.68 0% 57,233 26,765,738
2024-05-21 4.69 4.72 4.64 4.68 -0.64% 46,228 21,584,951
2024-05-20 4.73 4.77 4.66 4.71 0% 65,806 30,975,057
2024-05-17 4.76 4.76 4.66 4.71 -0.63% 64,688 30,410,837
2024-05-16 4.73 4.77 4.68 4.74 +0.64% 88,164 41,655,815
2024-05-15 4.8 4.83 4.69 4.71 -2.08% 101,797 48,334,727
2024-05-14 4.9 5.03 4.78 4.81 -0.82% 112,884 55,216,666
2024-05-13 4.92 4.97 4.78 4.85 -1.02% 134,930 65,650,079
2024-05-10 4.89 5.17 4.81 4.9 +3.16% 202,730 100,260,807
2024-05-09 4.64 4.79 4.64 4.75 +1.71% 79,322 37,614,167
2024-05-08 4.8 4.8 4.64 4.67 -2.1% 92,133 43,186,726
2024-05-07 4.65 4.79 4.63 4.77 +2.14% 98,237 46,402,410
2024-05-06 4.65 4.75 4.58 4.67 +1.74% 138,260 64,410,622
2024-04-30 4.78 4.88 4.57 4.59 +1.55% 271,944 128,042,417
2024-04-29 4.31 4.62 4.29 4.52 +6.6% 135,525 61,249,226
2024-04-26 4.06 4.29 4.03 4.24 +3.67% 75,918 31,814,147
2024-04-25 4.07 4.14 4.06 4.09 +0.25% 39,527 16,228,650
2024-04-24 3.98 4.09 3.97 4.08 +2.51% 48,907 19,826,030
2024-04-23 3.88 4.01 3.88 3.98 +1.53% 41,787 16,577,826
2024-04-22 3.96 4.04 3.82 3.92 -1.01% 58,059 22,862,692
2024-04-19 3.94 4.04 3.87 3.96 +2.06% 73,595 29,016,286
2024-04-18 3.93 3.96 3.84 3.88 -1.27% 45,857 17,911,091
2024-04-17 3.67 3.95 3.67 3.93 +8.56% 80,516 31,036,945
2024-04-16 4 4.02 3.59 3.62 -9.5% 101,525 37,719,729
2024-04-15 4.21 4.23 3.94 4 -4.31% 74,400 29,997,653
2024-04-12 4.27 4.3 4.17 4.18 -1.88% 35,993 15,243,920
2024-04-11 4.23 4.33 4.22 4.26 -0.47% 30,899 13,241,804
2024-04-10 4.39 4.42 4.23 4.28 -2.28% 43,843 18,857,612
2024-04-09 4.33 4.42 4.33 4.38 +0.92% 31,070 13,594,507
2024-04-08 4.42 4.44 4.33 4.34 -2.25% 45,461 19,947,462
2024-04-03 4.53 4.53 4.42 4.44 -1.77% 48,594 21,652,529
2024-04-02 4.58 4.62 4.46 4.52 -1.31% 55,306 24,971,670
2024-04-01 4.57 4.59 4.49 4.58 +1.1% 66,378 30,101,854
2024-03-29 4.35 4.59 4.35 4.53 +3.9% 83,567 37,499,548
2024-03-28 4.27 4.43 4.24 4.36 +2.83% 63,963 27,837,564
2024-03-27 4.49 4.49 4.23 4.24 -4.72% 65,236 28,345,471
2024-03-26 4.49 4.5 4.39 4.45 -0.67% 69,708 30,933,014
2024-03-25 4.56 4.62 4.48 4.48 -2.61% 78,599 35,661,875
2024-03-22 4.63 4.69 4.52 4.6 -1.29% 88,586 40,818,512
2024-03-21 4.69 4.71 4.59 4.66 -1.06% 96,969 45,093,265
2024-03-20 4.69 4.76 4.65 4.71 +0.21% 76,512 35,986,992
2024-03-19 4.73 4.79 4.65 4.7 -1.05% 115,233 54,244,482
2024-03-18 4.61 4.79 4.6 4.75 +1.71% 143,213 66,994,045
2024-03-15 4.42 4.69 4.38 4.67 +5.18% 158,883 72,495,095
2024-03-14 4.49 4.58 4.35 4.44 -1.33% 104,337 46,662,087
2024-03-13 4.56 4.58 4.47 4.5 -1.53% 92,789 41,892,018
2024-03-12 4.43 4.6 4.42 4.57 +3.63% 158,935 72,051,960
2024-03-11 4.4 4.43 4.35 4.41 -0.9% 105,642 46,293,159
2024-03-08 4.4 4.64 4.39 4.45 -0.89% 123,920 55,094,778
2024-03-07 4.8 5 4.45 4.49 +0.67% 291,498 136,925,776
2024-03-06 4.2 4.5 4.19 4.46 +6.19% 187,101 82,277,618
2024-03-05 4.31 4.39 4.2 4.2 -3.89% 89,981 38,279,599
2024-03-04 4.43 4.54 4.25 4.37 -0.68% 108,638 47,533,499
2024-03-01 4.34 4.43 4.31 4.4 +1.62% 98,522 43,064,053
2024-02-29 4.11 4.35 4.09 4.33 +4.09% 140,231 59,662,615
2024-02-28 4.55 4.65 4.14 4.16 -9.96% 268,399 118,631,978
2024-02-27 4.35 4.88 4.3 4.62 +5.48% 307,139 141,695,362
2024-02-26 4.22 4.52 4.18 4.38 +5.04% 240,401 105,288,412
2024-02-23 4.08 4.2 3.99 4.17 +2.71% 166,655 67,984,932
2024-02-22 4 4.09 3.96 4.06 +0.25% 142,605 57,484,958
2024-02-21 3.95 4.14 3.91 4.05 -4.93% 330,434 132,291,415
2024-02-20 3.71 4.46 3.63 4.26 +14.52% 396,663 168,368,278
2024-02-19 3.52 3.75 3.51 3.72 +7.2% 151,944 55,849,674
2024-02-08 3.16 3.52 3.11 3.47 +11.22% 166,230 54,774,580
2024-02-07 3.3 3.34 3.05 3.12 -4.88% 162,372 51,878,114
2024-02-06 3.11 3.42 2.97 3.28 +2.82% 145,118 45,763,272
2024-02-05 3.57 3.6 3.06 3.19 -11.39% 173,926 56,384,273
2024-02-02 3.9 3.98 3.47 3.6 -7.93% 139,911 52,036,388
2024-02-01 4 4.02 3.83 3.91 -2.98% 112,159 44,056,703
2024-01-31 4.28 4.33 4 4.03 -6.06% 95,406 39,267,759
2024-01-30 4.42 4.44 4.27 4.29 -2.72% 60,888 26,500,304
2024-01-29 4.55 4.67 4.4 4.41 -3.92% 91,358 41,290,067
2024-01-26 4.63 4.7 4.57 4.59 -0.65% 63,697 29,547,475
2024-01-25 4.44 4.63 4.4 4.62 +4.29% 66,779 30,341,589
2024-01-24 4.44 4.51 4.29 4.43 +0.68% 68,466 30,154,343
2024-01-23 4.48 4.48 4.35 4.4 -0.9% 73,014 32,085,215
2024-01-22 4.8 4.81 4.41 4.44 -7.69% 98,766 45,474,419
2024-01-19 4.9 4.91 4.8 4.81 -1.43% 49,875 24,162,843
2024-01-18 4.93 4.97 4.77 4.88 -1.41% 81,696 39,611,003
2024-01-17 5.08 5.1 4.94 4.95 -2.94% 57,423 28,794,164
2024-01-16 5.15 5.18 5.01 5.1 -1.35% 66,142 33,599,967
2024-01-15 5.15 5.2 5.1 5.17 0% 37,295 19,259,385
2024-01-12 5.21 5.31 5.16 5.17 -1.15% 45,563 23,828,378
2024-01-11 5.17 5.25 5.13 5.23 +1.36% 37,348 19,379,199
2024-01-10 5.25 5.26 5.12 5.16 -1.9% 36,102 18,711,926
2024-01-09 5.15 5.31 5.15 5.26 +2.33% 62,197 32,727,319
2024-01-08 5.31 5.31 5.13 5.14 -3.2% 52,949 27,442,446
2024-01-05 5.4 5.46 5.28 5.31 -1.85% 45,615 24,434,094
2024-01-04 5.48 5.49 5.4 5.41 -1.1% 38,754 21,053,067
2024-01-03 5.56 5.56 5.42 5.47 -1.26% 54,044 29,646,596
2024-01-02 5.56 5.65 5.51 5.54 -0.54% 42,323 23,647,818

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░╕щ╝ОшВбф╗╜ 600105

近半年

STф╕ЬцЦ╣ 600811

2024年至今

ц║РцЭ░чзСцКА 688498

2024年一季度

цЦ░хоЙшВбф╗╜ 600596

近半年

чЩ╛щ╛ЩхИЫхЫн 605016

2024年至今

хБехПЛшВбф╗╜ 603707

近半年

шЛ▒хПпчСЮ 300713

近三个月

ф╕нхЫ╜чЯ│ц▓╣ 601857

近期数据

цмгш┤║шВбф╗╜ 003016

2024年至今

ц╜НцЯ┤щЗНцЬ║ 000880

2023年全年

热门概念板块

5G通信

ф╕нхдйчзСцКА (600522)

近期数据
大数据

чзСхИЫф┐бцБп (300730)

近期数据
数字经济

цБТчФЯчФ╡хнР (600570)

2024年至今
生物医药

цБТчСЮхМ╗шНп (600276)

近期数据
新能源汽车

хоБх╛╖цЧ╢ф╗г (300750)

近期数据
半导体

ф╕ЙхоЙхЕЙчФ╡ (600703)

2024年至今
AI人工智能
智能制造

хоЭф┐бш╜пф╗╢ (600845)

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