х▒▒хдЦх▒▒ 688410

数据更新至:

添加到对比分析

11.55 -0.69%

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

11.55
-0.69% -0.08
11.5
开盘价
12.05
最高价
11.35
最低价
77,939
成交量
数据更新至: 2025-03-25

技术指标

11.18
MA5 (5日均线)
10.80
MA10 (10日均线)
10.64
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 11.5 12.05 11.35 11.55 -0.69% 77,939 91,011,000
2025-03-24 10.95 11.65 10.88 11.63 +6.6% 131,543 149,887,262
2025-03-21 10.79 11 10.62 10.91 +0.37% 63,359 68,432,795
2025-03-20 10.94 11.08 10.8 10.87 -0.46% 59,969 65,382,892
2025-03-19 10.61 11.2 10.53 10.92 +3.21% 98,306 106,521,743
2025-03-18 10.48 10.62 10.4 10.58 +1.24% 42,959 45,342,442
2025-03-17 10.49 10.51 10.37 10.45 -0.1% 24,545 25,612,675
2025-03-14 10.2 10.46 10.2 10.46 +2.05% 42,288 43,871,939
2025-03-13 10.36 10.4 10.2 10.25 -1.06% 23,529 24,172,291
2025-03-12 10.41 10.44 10.26 10.36 -0.29% 31,254 32,359,766
2025-03-11 10.41 10.41 10.26 10.39 -0.76% 27,209 28,105,289
2025-03-10 10.42 10.57 10.39 10.47 +0.87% 33,468 35,114,670
2025-03-07 10.64 10.7 10.32 10.38 -2.44% 47,036 49,016,258
2025-03-06 10.53 10.72 10.45 10.64 +1.04% 43,885 46,697,303
2025-03-05 10.58 10.59 10.3 10.53 -0.66% 40,018 41,755,221
2025-03-04 10.54 10.67 10.37 10.6 +1.73% 37,532 39,564,670
2025-03-03 10.28 10.58 10.21 10.42 +1.46% 36,910 38,580,894
2025-02-28 10.57 10.72 10.2 10.27 -3.3% 51,222 53,454,671
2025-02-27 10.56 10.68 10.37 10.62 +0.66% 43,039 45,340,544
2025-02-26 10.38 10.56 10.35 10.55 +1.54% 37,374 39,116,050
2025-02-25 10.41 10.57 10.33 10.39 -1.05% 26,585 27,784,555
2025-02-24 10.59 10.63 10.36 10.5 -1.41% 50,548 52,818,307
2025-02-21 10.68 10.72 10.33 10.65 +0.38% 42,819 45,105,457
2025-02-20 10.24 10.7 10.24 10.61 +3.11% 45,510 48,128,027
2025-02-19 10.18 10.38 10.06 10.29 +1.48% 32,208 32,921,461
2025-02-18 10.48 10.52 10.11 10.14 -3.61% 49,822 51,408,084
2025-02-17 10.38 10.76 10.34 10.52 +1.84% 62,352 65,720,852
2025-02-14 10.06 10.55 9.99 10.33 +2.79% 74,916 77,121,513
2025-02-13 10.2 10.25 9.95 10.05 -3.37% 67,690 68,186,014
2025-02-12 10.68 10.7 10.26 10.4 -2.71% 76,753 79,554,978
2025-02-11 10.96 10.96 10.58 10.69 -2.29% 27,762 29,668,214
2025-02-10 10.36 11.05 10.34 10.94 +5.6% 46,248 49,629,224
2025-02-07 10.29 10.51 10.25 10.36 +0.68% 27,213 28,222,045
2025-02-06 10.15 10.33 10.03 10.29 +1.18% 27,237 27,815,084
2025-02-05 9.95 10.32 9.95 10.17 +2.42% 24,797 25,210,363
2025-01-27 10.1 10.3 9.92 9.93 -1.68% 22,107 22,346,680
2025-01-24 10.01 10.14 9.83 10.1 +0.3% 19,100 19,137,783
2025-01-23 10.25 10.37 10.07 10.07 -0.59% 27,036 27,632,815
2025-01-22 10.82 10.88 10.11 10.13 -7.23% 47,840 49,578,905
2025-01-21 10.63 11.32 10.62 10.92 +4.4% 57,281 62,774,918
2025-01-20 10.3 10.63 10.22 10.46 +2.55% 26,363 27,442,640
2025-01-17 10.35 10.35 10.16 10.2 -0.97% 14,814 15,144,027
2025-01-16 10.42 10.48 10.21 10.3 -0.39% 13,999 14,499,164
2025-01-15 10.55 10.55 10.3 10.34 -0.86% 16,236 16,837,181
2025-01-14 10.18 10.46 10.17 10.43 +2.86% 21,081 21,794,040
2025-01-13 9.84 10.16 9.75 10.14 +2.74% 19,209 19,164,798
2025-01-10 10.2 10.29 9.86 9.87 -3.24% 19,416 19,531,882
2025-01-09 10.36 10.43 10.2 10.2 -1.73% 18,128 18,643,848
2025-01-08 10.4 10.45 10.1 10.38 +0.19% 21,996 22,718,878
2025-01-07 10.59 10.63 10.08 10.36 -2.17% 27,397 28,251,683
2025-01-06 10.58 11.01 10.57 10.59 -1.3% 13,796 14,847,738
2025-01-03 10.81 11.04 10.68 10.73 -0.28% 16,110 17,543,512
2025-01-02 11.28 11.28 10.71 10.76 -3.58% 16,668 18,273,147
2024-12-31 11.48 11.48 11.12 11.16 -2.7% 17,381 19,610,201
2024-12-30 11.54 11.54 11.22 11.47 -0.43% 13,483 15,384,511
2024-12-27 11.25 11.56 11.18 11.52 +1.95% 23,740 27,152,131
2024-12-26 11.33 11.52 11.2 11.3 -1.14% 20,010 22,724,195
2024-12-25 11.79 11.9 11.35 11.43 -2.31% 12,954 14,987,627
2024-12-24 11.66 11.79 11.47 11.7 +0.43% 14,424 16,774,997
2024-12-23 12 12.09 11.26 11.65 -3.48% 40,590 47,139,654
2024-12-20 11.85 12.17 11.81 12.07 +2.03% 20,283 24,491,597
2024-12-19 11.74 12.01 11.74 11.83 -1% 13,212 15,677,574
2024-12-18 11.8 12.18 11.66 11.95 +1.27% 20,054 23,940,925
2024-12-17 12.52 12.52 11.79 11.8 -5.52% 28,052 33,797,792
2024-12-16 12.52 12.75 12.4 12.49 -0.08% 21,134 26,626,605
2024-12-13 12.88 12.9 12.5 12.5 -3.33% 27,816 35,309,988
2024-12-12 13.07 13.09 12.86 12.93 -0.77% 24,090 31,190,077
2024-12-11 12.93 13.29 12.92 13.03 +0.62% 21,164 27,575,004
2024-12-10 13.4 13.45 12.88 12.95 -0.61% 34,858 45,974,910
2024-12-09 13.2 13.35 12.92 13.03 -1.81% 30,480 39,904,265
2024-12-06 12.86 13.33 12.84 13.27 +3.51% 42,338 55,646,847
2024-12-05 12.72 13.06 12.63 12.82 -0.47% 32,552 41,789,513
2024-12-04 13.28 13.28 12.51 12.88 -2.57% 42,981 54,854,875
2024-12-03 12.87 13.33 12.78 13.22 +2.16% 34,679 45,520,944
2024-12-02 12.54 13.12 12.48 12.94 +2.54% 26,603 34,197,524
2024-11-29 12.33 12.74 12.21 12.62 +2.44% 26,867 33,675,691
2024-11-28 12.5 12.61 12.3 12.32 -1.99% 24,447 30,381,450
2024-11-27 12.6 12.8 12.22 12.57 +1.05% 24,152 30,099,614
2024-11-26 12.79 13.12 12.38 12.44 -4.97% 35,133 44,615,011
2024-11-25 12.87 13.11 12.68 13.09 +1.71% 32,324 41,760,879
2024-11-22 13.48 13.72 12.78 12.87 -5.65% 35,267 46,748,019
2024-11-21 14.18 14.37 13.35 13.64 -3.81% 70,085 95,624,625
2024-11-20 13.38 14.44 13.27 14.18 +7.59% 83,103 115,394,988
2024-11-19 12.22 13.19 12.15 13.18 +8.57% 48,247 62,315,354
2024-11-18 12.4 12.5 12 12.14 -1.54% 23,397 28,670,752
2024-11-15 12.9 13 12.27 12.33 -4.27% 38,821 49,083,400
2024-11-14 14 14.01 12.86 12.88 -7.87% 55,230 73,919,775
2024-11-13 13.4 13.99 13.05 13.98 +4.02% 62,968 85,356,534
2024-11-12 14 14 13.3 13.44 -2.11% 67,579 91,946,755
2024-11-11 12.18 13.8 12.15 13.73 +11.9% 90,919 120,397,202
2024-11-08 12.27 12.6 12.23 12.27 0% 51,109 63,285,717
2024-11-07 11.79 12.33 11.68 12.27 +4.07% 35,447 42,833,658
2024-11-06 11.92 12.41 11.71 11.79 -0.84% 50,135 60,516,757
2024-11-05 11.41 12.07 11.25 11.89 +4.3% 42,924 50,448,830
2024-11-04 10.78 11.4 10.78 11.4 +5.56% 34,491 38,656,798
2024-11-01 11.01 11.14 10.7 10.8 -1.91% 25,500 27,750,666
2024-10-31 10.88 11.16 10.68 11.01 +1.76% 31,757 34,853,433
2024-10-30 11.41 11.43 10.71 10.82 -5.34% 52,437 57,777,414
2024-10-29 11.94 12.09 11.4 11.43 -5.22% 49,026 57,078,130
2024-10-28 11.37 12.06 11.35 12.06 +5.98% 53,087 62,237,821
2024-10-25 10.97 11.57 10.86 11.38 +4.12% 42,136 47,422,375
2024-10-24 11.22 11.37 10.9 10.93 -2.84% 32,019 35,408,443
2024-10-23 10.98 11.6 10.77 11.25 +3.02% 65,708 73,502,781
2024-10-22 10.8 11.01 10.75 10.92 +0.28% 27,820 30,261,481
2024-10-21 10.95 11.19 10.7 10.89 -0.09% 43,614 47,707,565
2024-10-18 10.3 11.17 10.3 10.9 +4.81% 50,419 54,293,167
2024-10-17 10.56 10.77 10.34 10.4 -1.05% 27,854 29,262,712
2024-10-16 10.28 10.66 10.28 10.51 -0.57% 24,836 26,016,203
2024-10-15 10.9 11.03 10.54 10.57 -4.86% 46,674 50,159,677
2024-10-14 10.75 11.11 10.35 11.11 +2.87% 41,749 44,640,787
2024-10-11 11.06 11.21 10.38 10.8 -3.91% 54,150 58,188,591
2024-10-10 11.33 11.94 11.11 11.24 -0.88% 56,695 64,956,463
2024-10-09 12.88 12.88 11.33 11.34 -14.74% 87,502 106,141,074
2024-10-08 13.5 13.5 12 13.3 +17.49% 109,707 141,475,347
2024-09-30 10.49 11.47 10.08 11.32 +17.31% 112,032 120,783,082
2024-09-27 9.23 9.65 9.13 9.65 +6.87% 38,598 36,427,243
2024-09-26 8.6 9.04 8.51 9.03 +4.76% 43,155 37,963,876
2024-09-25 8.81 9.04 8.58 8.62 +0.7% 57,095 50,299,119
2024-09-24 7.85 8.61 7.83 8.56 +9.46% 61,024 50,461,471
2024-09-23 7.8 7.91 7.73 7.82 +0.26% 19,814 15,514,344
2024-09-20 7.94 7.94 7.75 7.8 -1.39% 22,979 17,958,046
2024-09-19 7.85 8.08 7.77 7.91 +1.15% 26,987 21,445,769
2024-09-18 7.98 8.01 7.71 7.82 -2.01% 25,680 20,073,160
2024-09-13 8.07 8.2 7.93 7.98 -1.48% 28,818 23,076,781
2024-09-12 8.06 8.32 8.06 8.1 -0.25% 30,196 24,722,444
2024-09-11 8.08 8.15 8.01 8.12 +0.5% 31,488 25,473,232
2024-09-10 8.07 8.22 7.96 8.08 -0.37% 41,712 33,538,203
2024-09-09 8.2 8.3 8.05 8.11 -0.86% 32,483 26,487,961
2024-09-06 8.68 8.68 8.14 8.18 -4.99% 53,374 44,375,393
2024-09-05 8.55 8.77 8.55 8.61 +0.7% 29,989 25,952,718
2024-09-04 8.6 8.73 8.51 8.55 -0.81% 26,594 22,857,077
2024-09-03 8.54 8.68 8.41 8.62 +1.06% 31,468 27,006,082
2024-09-02 8.86 8.89 8.51 8.53 -3.4% 36,681 31,796,316
2024-08-30 8.77 9.07 8.61 8.83 +1.61% 48,489 42,943,906
2024-08-29 8.5 8.8 8.38 8.69 +2.48% 56,778 48,980,797
2024-08-28 8.64 8.64 8.41 8.48 -1.51% 47,708 40,553,571
2024-08-27 8.65 8.76 8.55 8.61 -0.69% 51,125 44,163,845
2024-08-26 8.79 8.88 8.48 8.67 -1.92% 77,187 67,004,782
2024-08-23 10.11 10.11 8.68 8.84 -14.92% 120,546 108,699,249
2024-08-22 10.96 11.02 10.31 10.39 -5.11% 20,566 21,738,663
2024-08-21 10.89 11.05 10.75 10.95 -0.18% 11,828 12,915,037
2024-08-20 11.18 11.24 10.88 10.97 -2.14% 8,078 8,914,174
2024-08-19 11.18 11.4 11.13 11.21 -0.71% 9,282 10,443,131
2024-08-16 11.35 11.51 11.27 11.29 -0.09% 9,420 10,697,381
2024-08-15 11.5 11.72 11.29 11.3 -1.65% 12,400 14,207,414
2024-08-14 11.72 11.76 11.44 11.49 -1.96% 8,938 10,304,214
2024-08-13 11.69 11.86 11.58 11.72 -0.59% 11,085 12,938,340
2024-08-12 11.62 11.99 11.45 11.79 +0.51% 21,675 25,505,525
2024-08-09 12.02 12.12 11.71 11.73 -2.25% 17,659 21,002,498
2024-08-08 12.1 12.36 11.87 12 -1.23% 18,411 22,170,214
2024-08-07 12.13 12.37 11.82 12.15 +0.5% 23,633 28,563,574
2024-08-06 11.56 12.1 11.45 12.09 +5.13% 31,610 37,414,868
2024-08-05 11.42 11.78 11.34 11.5 +0.79% 22,305 25,724,421
2024-08-02 11.36 11.9 11.17 11.41 +0.8% 32,990 38,451,868
2024-08-01 11.58 11.68 11.28 11.32 -1.74% 14,249 16,260,278
2024-07-31 10.88 11.61 10.73 11.52 +5.88% 27,687 31,244,623
2024-07-30 10.79 10.99 10.66 10.88 +1.59% 17,333 18,739,579
2024-07-29 11.09 11.12 10.66 10.71 -3.43% 19,560 21,115,609
2024-07-26 11.19 11.28 11.04 11.09 -0.54% 21,971 24,467,816
2024-07-25 11.25 11.29 11.02 11.15 -1.33% 16,500 18,366,089
2024-07-24 12 12.1 11.16 11.3 -5.52% 25,574 29,291,595
2024-07-23 12.63 12.63 11.92 11.96 -5.3% 18,510 22,576,736
2024-07-22 12.3 12.74 12.3 12.63 +0.08% 16,028 20,234,190
2024-07-19 12.64 12.75 12.3 12.62 +0.72% 17,347 21,771,648
2024-07-18 12.53 12.84 12.21 12.53 -0.48% 22,365 28,123,442
2024-07-17 12.42 12.75 12.31 12.59 +1.21% 26,535 33,354,702
2024-07-16 12.02 12.54 12.01 12.44 +1.22% 17,828 21,981,320
2024-07-15 12.45 12.46 12.05 12.29 -0.81% 26,470 32,333,619
2024-07-12 11.88 12.63 11.74 12.39 +4.29% 39,139 48,221,919
2024-07-11 11.6 12 11.33 11.88 +3.85% 34,869 40,847,025
2024-07-10 11.07 11.59 10.92 11.44 +2.69% 31,591 35,801,090
2024-07-09 11.14 11.33 10.65 11.14 -34.7% 38,659 42,234,987
2024-07-08 18.31 18.57 16.86 17.06 -8.38% 22,744 39,697,048
2024-07-05 17.5 18.73 17.3 18.62 +4.9% 25,087 45,521,634
2024-07-04 18.88 18.89 17.71 17.75 -5.64% 21,971 39,654,948
2024-07-03 19.99 20.19 18.73 18.81 -5.38% 20,223 38,463,124
2024-07-02 21.03 21.07 19.7 19.88 -4.93% 21,022 42,477,975
2024-07-01 21.5 21.5 20.79 20.91 -1.83% 5,724 11,978,333
2024-06-28 21.22 21.6 21.06 21.3 +0.42% 7,998 17,039,667
2024-06-27 21.28 21.68 21.19 21.21 -1.85% 6,099 13,042,565
2024-06-26 20.31 21.75 20.31 21.61 +5% 13,080 27,891,922
2024-06-25 20.5 20.73 20.22 20.58 +0.88% 5,113 10,497,922
2024-06-24 21.09 21.09 20.35 20.4 -3.27% 6,633 13,716,693
2024-06-21 21.17 21.26 20.77 21.09 -0.33% 4,583 9,667,939
2024-06-20 20.6 21.54 20.48 21.16 +2.97% 16,014 34,002,840
2024-06-19 21.05 21.16 20.51 20.55 -2.1% 7,296 15,110,827
2024-06-18 21.16 21.21 20.9 20.99 -0.33% 4,367 9,185,015
2024-06-17 21.28 21.3 20.88 21.06 -0.66% 5,501 11,566,209
2024-06-14 21.12 21.68 21.01 21.2 +0.47% 11,393 24,310,715
2024-06-13 21 21.55 20.93 21.1 -0.09% 6,153 13,071,356
2024-06-12 20.68 21.2 20.66 21.12 +1.59% 6,926 14,579,558
2024-06-11 19.95 20.87 19.31 20.79 +3.69% 10,209 20,716,988
2024-06-07 20.19 20.47 19.93 20.05 -0.69% 7,887 15,838,620
2024-06-06 21.23 21.27 19.93 20.19 -3.9% 13,127 26,580,867
2024-06-05 21.29 21.44 20.99 21.01 -1.32% 4,229 8,949,543
2024-06-04 21.58 21.58 20.97 21.29 -0.37% 6,345 13,422,042
2024-06-03 21.97 21.97 21.2 21.37 -2.73% 9,546 20,528,583
2024-05-31 22.05 22.55 21.92 21.97 -0.09% 6,603 14,627,220
2024-05-30 22.12 22.23 21.9 21.99 -0.59% 2,916 6,428,502
2024-05-29 21.91 22.26 21.82 22.12 +0.55% 3,153 6,970,372
2024-05-28 22.28 22.52 21.91 22 -2.44% 6,903 15,308,855
2024-05-27 22.55 22.88 21.91 22.55 -1.31% 11,683 26,041,946
2024-05-24 23.31 23.68 22.82 22.85 -1.93% 6,484 15,040,657
2024-05-23 24.15 24.28 23.26 23.3 -3.68% 12,122 28,893,577
2024-05-22 23.56 24.22 23.4 24.19 +2.15% 17,935 42,857,141
2024-05-21 23.55 23.77 23.24 23.68 +0.81% 8,490 19,999,102
2024-05-20 23.28 23.77 23.17 23.49 +0.99% 10,295 24,149,065
2024-05-17 22.98 23.3 22.84 23.26 +1% 6,760 15,615,129
2024-05-16 23.29 23.41 22.9 23.03 -1.12% 10,972 25,324,208
2024-05-15 23.66 23.7 23.28 23.29 -1.44% 8,149 19,094,223
2024-05-14 23.88 24.2 23.47 23.63 -1.01% 11,221 26,590,661
2024-05-13 24.08 24.28 23.87 23.87 -1.36% 10,460 25,086,855
2024-05-10 24.74 24.97 24.13 24.2 -2.14% 13,658 33,240,810
2024-05-09 24.57 25.21 24.57 24.73 +0.45% 21,199 52,534,344
2024-05-08 25.3 25.59 24.55 24.62 -2.19% 18,893 46,940,180
2024-05-07 26.09 26.55 25.03 25.17 +2.65% 38,422 99,141,170
2024-05-06 24.27 24.64 24.26 24.52 +1.07% 14,119 34,570,948
2024-04-30 24.04 24.52 24.03 24.26 -0.33% 10,640 25,864,654
2024-04-29 22.91 24.45 22.88 24.34 +3.35% 19,771 47,380,862
2024-04-26 23.6 23.63 21.82 23.55 -1.71% 32,993 75,410,569
2024-04-25 23.89 24.46 23.73 23.96 +0.55% 11,597 27,957,826
2024-04-24 24.01 24.36 23.58 23.83 -1.53% 12,217 29,118,255
2024-04-23 24.01 24.51 23.68 24.2 +1.64% 9,694 23,354,224
2024-04-22 23.7 24.52 23.52 23.81 +0.34% 10,260 24,693,111
2024-04-19 23.9 24.44 23.5 23.73 -0.63% 12,652 30,197,376
2024-04-18 22.9 24.27 22.33 23.88 +4.6% 27,504 64,676,286
2024-04-17 22.8 23.31 22.05 22.83 +2.24% 27,900 62,952,429
2024-04-16 23.44 23.87 22.31 22.33 -5.98% 17,098 38,832,788
2024-04-15 24.21 24.81 23.49 23.75 -3.34% 16,863 40,496,275
2024-04-12 25.87 26.11 24.56 24.57 -4.32% 17,209 43,160,817
2024-04-11 25.52 26.5 25.51 25.68 -0.93% 5,326 13,782,525
2024-04-10 26.73 26.73 25.56 25.92 -2.3% 7,940 20,610,180
2024-04-09 25.33 26.6 25.03 26.53 +5.36% 16,662 43,346,445
2024-04-08 25.73 26.18 25.11 25.18 -3.15% 12,672 32,140,652
2024-04-03 25.91 26.25 25.73 26 -0.04% 7,740 20,085,393
2024-04-02 26.93 27.37 25.86 26.01 -3.06% 12,632 33,038,181
2024-04-01 25.14 27.12 25.14 26.83 +8.19% 27,204 71,753,524
2024-03-29 24.93 25.07 24.4 24.8 -0.04% 5,260 12,969,849
2024-03-28 24.68 25.05 24.42 24.81 +1.18% 9,518 23,536,875
2024-03-27 25.5 25.63 24.52 24.52 -4.22% 9,252 23,239,615
2024-03-26 25.5 26.2 25.32 25.6 -0.7% 7,802 19,936,988
2024-03-25 26.71 26.78 25.78 25.78 -3.48% 8,375 22,099,957
2024-03-22 27.03 27.23 26.41 26.71 -1.26% 10,724 28,660,250
2024-03-21 27.33 27.35 26.7 27.05 -0.41% 13,204 35,614,857
2024-03-20 26.92 27.36 26.64 27.16 +0.82% 13,769 37,232,129
2024-03-19 27.35 27.53 26.93 26.94 -1.07% 11,950 32,478,467
2024-03-18 27.05 27.28 26.71 27.23 +0.67% 14,317 38,629,122
2024-03-15 27.28 27.29 26.65 27.05 -0.11% 12,228 32,874,606
2024-03-14 27.99 28.28 26.84 27.08 -1.6% 19,354 53,212,707
2024-03-13 27.12 28.24 26.48 27.52 +1.51% 32,276 88,238,229
2024-03-12 25.8 27.54 25.78 27.11 +5.16% 35,600 95,029,326
2024-03-11 25.52 25.94 25.19 25.78 +1.7% 22,506 57,733,994
2024-03-08 25.42 25.85 25.03 25.35 -0.31% 14,356 36,420,337
2024-03-07 25.25 25.55 25.08 25.43 +0.12% 16,565 41,965,737
2024-03-06 25.82 25.96 25 25.4 -1.55% 13,351 33,945,022
2024-03-05 25.93 26.29 25.3 25.8 -1.9% 19,441 50,145,478
2024-03-04 25.79 26.64 25.6 26.3 +1.98% 23,775 62,213,376
2024-03-01 25.79 26.07 25.52 25.79 -0.08% 16,548 42,653,648
2024-02-29 24.9 26.28 24.9 25.81 +4.2% 26,159 67,468,299
2024-02-28 26.85 27.04 24.77 24.77 -5.64% 33,534 87,573,037
2024-02-27 25.89 26.25 25.61 26.25 +1.35% 17,545 45,399,108
2024-02-26 25.41 26.35 25 25.9 +2.05% 20,619 53,447,542
2024-02-23 24.98 25.44 24.8 25.38 +1.81% 18,365 46,253,575
2024-02-22 24.69 25.11 24.49 24.93 +0.65% 16,846 41,742,186
2024-02-21 24.24 25.45 23.98 24.77 +1.68% 22,329 55,546,101
2024-02-20 24.47 24.74 24.1 24.36 -0.77% 18,496 45,202,187
2024-02-19 25 25.78 24.09 24.55 -1.96% 29,148 71,700,097
2024-02-08 24.67 25.86 24.67 25.04 +1.54% 21,398 53,951,915
2024-02-07 23.23 25.2 23.12 24.66 +4.94% 31,602 77,203,831
2024-02-06 21.97 24.5 20.8 23.5 +6.33% 36,816 84,214,173
2024-02-05 23.27 23.27 20.36 22.1 -5.76% 26,683 57,523,177
2024-02-02 24.3 24.44 22.7 23.45 -3.5% 20,887 48,978,283
2024-02-01 24 24.98 23.9 24.3 +1.25% 12,614 30,832,554
2024-01-31 25.91 25.95 24 24 -6.72% 22,560 55,661,629
2024-01-30 27.78 27.79 24.98 25.73 -8.53% 45,376 118,035,825
2024-01-29 29.3 30.06 28.06 28.13 -3.4% 23,056 67,176,688
2024-01-26 28.35 30.33 28.11 29.12 +2.46% 26,827 78,903,128
2024-01-25 28.21 28.6 27.5 28.42 +1.5% 14,026 39,600,450
2024-01-24 28.5 28.5 26.5 28 -1.37% 22,002 60,517,228
2024-01-23 28.23 29.17 27.92 28.39 -0.77% 16,896 48,139,472
2024-01-22 30.4 30.4 28.13 28.61 -6.44% 30,066 87,982,443
2024-01-19 29.55 30.81 29 30.58 +2.76% 36,461 108,905,513
2024-01-18 28.3 29.88 27.45 29.76 +5.16% 32,853 94,206,178
2024-01-17 28.2 28.77 28 28.3 +0.32% 21,407 60,969,953
2024-01-16 28.32 28.53 27.53 28.21 -0.39% 14,512 40,599,178
2024-01-15 27.85 29.16 27.75 28.32 +1.47% 19,769 56,540,262
2024-01-12 28.68 28.68 27.9 27.91 -3.33% 15,192 42,813,255
2024-01-11 28.7 28.97 28.29 28.87 +1.87% 16,555 47,431,970
2024-01-10 29.1 29.45 28.3 28.34 -2.88% 25,296 72,698,742
2024-01-09 27.38 29.32 27.28 29.18 +4.89% 44,260 125,945,622
2024-01-08 28.79 28.88 27.65 27.82 -2.21% 20,084 56,509,114
2024-01-05 29.6 29.74 28.28 28.45 -4.37% 24,451 70,314,943
2024-01-04 29.59 29.99 28.85 29.75 +0.64% 34,871 102,739,893
2024-01-03 27.26 29.57 27.01 29.56 +3.14% 52,440 150,370,642
2024-01-02 29.2 29.28 28.4 28.66 -1.85% 30,611 87,901,429

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

хоБц│вц╕п 601018

2022-2023两年

хЕГчРЫчзСцКА 688659

近半年

щЯйх╗║ц▓│х▒▒ 603616

2023年全年

ф║Сш╡ЫцЩ║шБФ 600602

2022-2023两年

ф║ФчЯ┐ш╡ДцЬм 600390

2024年至今

щШ┐х░ФчЙ╣ 300825

2023年全年

ч╜Сш╛╛ш╜пф╗╢ 603189

近期数据

ф╕Зф╕Ъф╝Бф╕Ъ 600641

2022-2023两年

ф╕ЙцИ┐х╖╖ 600370

2024年一季度

щ╜Рщ▓БщУ╢шбМ 601665

2023年全年

热门概念板块

虚拟现实
AI人工智能
元宇宙

ч┤лхЕЙшВбф╗╜ (000938)

2023年全年
5G通信

ф║ищАЪхЕЙчФ╡ (600487)

2023年全年
数字经济

щЗСхНбцЩ║шГ╜ (300349)

近三个月
半导体

ф╕ншКпхЫ╜щЩЕ (688981)

2022-2023两年
新能源汽车

хоБх╛╖цЧ╢ф╗г (300750)

2024年至今
光伏产业

щШ│хЕЙчФ╡ц║Р (300274)

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