хУИщУБчзСцКА 688459

数据更新至:

添加到对比分析

9.96 +0.40%

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

9.96
+0.4% +0.04
9.94
开盘价
10.03
最高价
9.86
最低价
8,429
成交量
数据更新至: 2025-03-25

技术指标

9.99
MA5 (5日均线)
10.03
MA10 (10日均线)
10.06
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 9.94 10.03 9.86 9.96 +0.4% 8,429 8,365,780
2025-03-24 9.93 10 9.79 9.92 -0.7% 40,291 39,895,025
2025-03-21 10.02 10.17 9.92 9.99 -1.19% 24,247 24,290,227
2025-03-20 10.03 10.13 9.91 10.11 +1.2% 29,487 29,660,839
2025-03-19 10.07 10.12 9.89 9.99 -1.28% 31,073 31,035,605
2025-03-18 10.04 10.13 10.01 10.12 +1% 20,732 20,897,499
2025-03-17 10.06 10.13 9.99 10.02 -0.4% 28,394 28,545,241
2025-03-14 10.01 10.07 9.98 10.06 +0.1% 31,333 31,482,036
2025-03-13 10.05 10.05 9.93 10.05 +0.1% 21,107 21,083,980
2025-03-12 10.05 10.09 9.96 10.04 +0.1% 19,662 19,671,430
2025-03-11 9.98 10.04 9.93 10.03 +0.3% 14,139 14,128,391
2025-03-10 10.06 10.13 9.96 10 -0.3% 20,525 20,594,916
2025-03-07 10.14 10.15 10.02 10.03 -1.18% 17,489 17,622,257
2025-03-06 10.12 10.17 10.05 10.15 +1% 27,717 28,055,894
2025-03-05 10.12 10.18 9.98 10.05 -0.69% 18,299 18,384,716
2025-03-04 10.09 10.13 10.04 10.12 +0.3% 18,707 18,888,032
2025-03-03 9.97 10.15 9.93 10.09 +1.2% 25,569 25,754,928
2025-02-28 10.2 10.2 9.95 9.97 -2.35% 20,642 20,732,350
2025-02-27 10.18 10.22 10.05 10.21 -0.1% 25,241 25,562,707
2025-02-26 10.02 10.26 10.02 10.22 +2% 31,395 31,912,436
2025-02-25 9.98 10.1 9.93 10.02 -0.4% 22,682 22,770,982
2025-02-24 9.9 10.3 9.9 10.06 +1.21% 45,760 46,223,631
2025-02-21 9.79 9.96 9.74 9.94 +1.53% 22,854 22,485,463
2025-02-20 9.75 9.87 9.74 9.79 -0.1% 15,204 14,871,871
2025-02-19 9.66 9.86 9.61 9.8 +0.93% 23,267 22,754,541
2025-02-18 9.81 9.9 9.68 9.71 -0.92% 25,227 24,645,274
2025-02-17 9.73 9.83 9.67 9.8 +0.93% 16,538 16,110,037
2025-02-14 9.62 9.79 9.6 9.71 +0.94% 20,646 20,015,214
2025-02-13 9.73 9.76 9.59 9.62 -1.13% 16,372 15,816,662
2025-02-12 9.62 9.75 9.6 9.73 +0.83% 21,367 20,709,736
2025-02-11 9.62 9.67 9.56 9.65 +0.1% 21,580 20,712,584
2025-02-10 9.54 9.65 9.5 9.64 +1.05% 13,902 13,322,826
2025-02-07 9.4 9.62 9.4 9.54 +0.74% 19,210 18,329,485
2025-02-06 9.31 9.49 9.26 9.47 +1.83% 17,020 15,986,216
2025-02-05 9.28 9.35 9.26 9.3 +0.22% 11,934 11,092,795
2025-01-27 9.44 9.47 9.26 9.28 -0.32% 17,810 16,642,876
2025-01-24 9.27 9.34 9.21 9.31 +0.43% 12,452 11,545,891
2025-01-23 9.26 9.34 9.23 9.27 +0.98% 19,673 18,269,043
2025-01-22 9.22 9.25 9.15 9.18 -0.43% 10,746 9,865,367
2025-01-21 9.3 9.33 9.17 9.22 -0.32% 7,569 6,982,421
2025-01-20 9.23 9.3 9.19 9.25 +0.22% 9,361 8,657,634
2025-01-17 9.24 9.27 9.18 9.23 +0.11% 10,431 9,625,264
2025-01-16 9.19 9.3 9.16 9.22 +0.33% 16,376 15,112,186
2025-01-15 9.2 9.23 9.15 9.19 -0.54% 13,529 12,435,617
2025-01-14 9.07 9.25 9.01 9.24 +2.55% 18,039 16,564,214
2025-01-13 9 9.08 8.91 9.01 +0.11% 8,499 7,656,074
2025-01-10 9.14 9.18 8.99 9 -1.21% 10,225 9,279,944
2025-01-09 9.19 9.23 9.08 9.11 -0.87% 8,229 7,536,925
2025-01-08 9.28 9.28 9.03 9.19 -0.65% 13,565 12,389,134
2025-01-07 9.2 9.25 9.11 9.25 +0.65% 9,414 8,641,123
2025-01-06 9.25 9.25 8.99 9.19 -0.43% 13,161 12,003,939
2025-01-03 9.47 9.76 9.21 9.23 -2.33% 28,364 26,779,837
2025-01-02 9.64 9.64 9.4 9.45 -1.97% 24,297 23,124,386
2024-12-31 9.72 9.74 9.61 9.64 -0.52% 23,253 22,434,091
2024-12-30 9.75 9.83 9.65 9.69 -1.02% 16,362 15,899,506
2024-12-27 9.85 9.91 9.73 9.79 +0.1% 19,472 19,171,468
2024-12-26 9.74 9.89 9.74 9.78 +0.1% 13,265 12,993,186
2024-12-25 9.94 10.02 9.72 9.77 -1.81% 20,907 20,501,614
2024-12-24 9.91 10 9.83 9.95 +1.43% 17,271 17,152,559
2024-12-23 10.12 10.15 9.81 9.81 -2.97% 28,104 27,918,317
2024-12-20 9.96 10.12 9.91 10.11 +1.81% 22,254 22,394,352
2024-12-19 9.8 9.96 9.72 9.93 +0.3% 17,565 17,333,171
2024-12-18 9.88 10.04 9.82 9.9 +0.41% 21,287 21,148,667
2024-12-17 10.19 10.19 9.85 9.86 -3.24% 25,271 25,206,393
2024-12-16 10.22 10.39 10.12 10.19 -0.2% 17,393 17,759,953
2024-12-13 10.43 10.48 10.19 10.21 -2.58% 30,176 31,185,516
2024-12-12 10.45 10.5 10.37 10.48 +0.1% 25,147 26,243,864
2024-12-11 10.49 10.52 10.38 10.47 -0.1% 28,628 29,888,544
2024-12-10 10.51 10.67 10.35 10.48 +1.85% 62,321 65,497,810
2024-12-09 10.32 10.54 10.2 10.29 +0.29% 39,779 41,109,770
2024-12-06 10.19 10.29 10.12 10.26 +0.79% 24,668 25,239,616
2024-12-05 10.04 10.24 9.97 10.18 +1.29% 25,621 25,997,110
2024-12-04 10.26 10.26 10.01 10.05 -1.66% 19,509 19,735,466
2024-12-03 10.17 10.23 10.1 10.22 +0.49% 25,571 26,029,262
2024-12-02 10.06 10.19 10.01 10.17 +1.8% 24,876 25,233,011
2024-11-29 9.85 10.07 9.8 9.99 +1.11% 25,978 25,890,510
2024-11-28 9.83 9.95 9.83 9.88 +0.2% 24,352 24,118,022
2024-11-27 9.75 9.86 9.54 9.86 +1.13% 26,593 25,725,161
2024-11-26 9.8 9.95 9.74 9.75 -1.42% 17,145 16,834,199
2024-11-25 9.83 9.93 9.72 9.89 +0.82% 18,736 18,418,585
2024-11-22 10.05 10.1 9.78 9.81 -2.39% 29,633 29,384,296
2024-11-21 10.06 10.17 9.97 10.05 -0.3% 20,386 20,513,942
2024-11-20 10.05 10.1 9.97 10.08 +0.6% 26,101 26,225,638
2024-11-19 9.95 10.02 9.82 10.02 +1.62% 26,917 26,761,943
2024-11-18 10.04 10.06 9.83 9.86 -0.7% 28,804 28,640,728
2024-11-15 10.16 10.26 9.92 9.93 -2.55% 44,107 44,452,097
2024-11-14 10.66 10.68 10.17 10.19 -4.41% 51,426 53,340,946
2024-11-13 10.61 10.74 10.5 10.66 0% 35,833 38,004,109
2024-11-12 10.86 10.96 10.57 10.66 -2.29% 59,727 64,349,421
2024-11-11 10.48 10.94 10.48 10.91 +3.12% 76,916 83,222,457
2024-11-08 10.57 10.82 10.52 10.58 +0.28% 66,949 71,421,149
2024-11-07 10.39 10.55 10.26 10.55 +1.54% 54,502 56,811,194
2024-11-06 10.52 10.58 10.3 10.39 -1.24% 74,421 77,433,114
2024-11-05 10.28 10.55 10.2 10.52 +2.63% 50,280 52,186,177
2024-11-04 10.17 10.29 10.14 10.25 +0.49% 30,237 30,892,770
2024-11-01 10.47 10.71 10.13 10.2 -2.58% 62,127 64,613,085
2024-10-31 10.65 10.68 10.4 10.47 -1.6% 60,122 63,236,390
2024-10-30 10.66 11.03 10.53 10.64 -0.93% 61,181 65,639,078
2024-10-29 10.95 11 10.65 10.74 -1.65% 41,614 44,836,921
2024-10-28 10.98 10.98 10.78 10.92 +0.37% 38,324 41,629,294
2024-10-25 10.65 11 10.58 10.88 +2.74% 46,051 49,622,151
2024-10-24 10.76 10.76 10.5 10.59 -1.4% 37,280 39,516,937
2024-10-23 10.89 11.03 10.72 10.74 -1.01% 52,916 57,403,891
2024-10-22 10.97 11.07 10.75 10.85 -1% 50,422 54,833,053
2024-10-21 11.22 11.35 10.88 10.96 -1.79% 111,586 124,072,542
2024-10-18 10.81 11.35 10.54 11.16 +4.01% 94,176 103,414,518
2024-10-17 10.53 11 10.53 10.73 +1.32% 57,376 61,888,668
2024-10-16 10.54 10.77 10.41 10.59 -0.84% 36,464 38,659,416
2024-10-15 10.65 11 10.55 10.68 +0.19% 75,235 81,240,110
2024-10-14 10.49 10.86 10.41 10.66 +1.81% 82,436 87,672,763
2024-10-11 11.2 11.81 10.4 10.47 -6.77% 109,850 122,135,461
2024-10-10 11.82 12.16 10.64 11.23 -3.85% 148,222 168,926,380
2024-10-09 11.3 12.65 10.72 11.68 +2.64% 292,256 340,744,438
2024-10-08 11.15 11.39 10 11.38 +18.17% 266,832 288,608,335
2024-09-30 8.98 9.78 8.91 9.63 +9.56% 123,039 115,553,218
2024-09-27 8.69 8.85 8.58 8.79 +3.17% 14,856 12,951,073
2024-09-26 8.4 8.52 8.35 8.52 +2.04% 12,049 10,162,197
2024-09-25 8.47 8.55 8.3 8.35 -0.48% 21,613 18,231,271
2024-09-24 8.23 8.4 8.22 8.39 +2.07% 9,573 8,001,934
2024-09-23 8.22 8.5 8.2 8.22 -0.96% 5,353 4,432,163
2024-09-20 8.35 8.42 8.16 8.3 -0.12% 4,674 3,879,373
2024-09-19 8.15 8.35 8.15 8.31 +2.21% 5,689 4,706,374
2024-09-18 8.35 8.8 8.08 8.13 -2.17% 10,672 8,891,700
2024-09-13 8.3 8.42 8.3 8.31 -0.24% 4,946 4,139,193
2024-09-12 8.29 8.36 8.28 8.33 +0.6% 1,996 1,662,178
2024-09-11 8.44 8.44 8.25 8.28 -1.43% 2,876 2,394,851
2024-09-10 8.25 8.45 8.25 8.4 +1.94% 9,080 7,613,004
2024-09-09 8.26 8.36 8.21 8.24 -0.72% 3,671 3,034,145
2024-09-06 8.28 8.45 8.27 8.3 -0.6% 6,561 5,500,729
2024-09-05 8.32 8.36 8.27 8.35 +0.36% 3,055 2,544,907
2024-09-04 8.25 8.35 8.13 8.32 +1.71% 11,584 9,618,613
2024-09-03 8.13 8.27 8.13 8.18 0% 3,254 2,669,243
2024-09-02 8.24 8.35 8.15 8.18 -0.73% 6,586 5,444,650
2024-08-30 8.11 8.28 8.11 8.24 +0.49% 8,539 7,025,169
2024-08-29 8.2 8.24 8.16 8.2 +0.86% 6,010 4,929,201
2024-08-28 8.11 8.15 8.06 8.13 +0.25% 1,980 1,606,730
2024-08-27 8.08 8.15 8.04 8.11 +0.12% 3,316 2,685,570
2024-08-26 7.9 8.18 7.77 8.1 +4.11% 12,058 9,757,111
2024-08-23 7.77 7.88 7.77 7.78 -1.14% 1,958 1,528,136
2024-08-22 7.92 8.09 7.85 7.87 -0.88% 2,676 2,117,903
2024-08-21 8.02 8.05 7.93 7.94 -1.12% 2,640 2,107,491
2024-08-20 8.14 8.14 8 8.03 -1.59% 4,000 3,218,011
2024-08-19 8.1 8.25 8.1 8.16 +0.25% 3,397 2,784,451
2024-08-16 8.14 8.24 8.09 8.14 -0.49% 4,161 3,386,261
2024-08-15 8.1 8.2 8.09 8.18 +0.62% 2,857 2,333,755
2024-08-14 8.16 8.18 8.12 8.13 +0.25% 3,133 2,553,817
2024-08-13 8.14 8.14 8.03 8.11 +0.12% 2,565 2,070,976
2024-08-12 8.15 8.18 8.07 8.1 -0.25% 3,352 2,722,734
2024-08-09 8.11 8.18 8.1 8.12 0% 2,653 2,158,417
2024-08-08 8.14 8.17 8.09 8.12 -0.37% 4,997 4,050,850
2024-08-07 8.08 8.18 8.08 8.15 +0.12% 7,686 6,251,078
2024-08-06 8.08 8.19 8.06 8.14 +0.62% 3,639 2,952,573
2024-08-05 8.14 8.25 8.06 8.09 -0.98% 4,369 3,555,184
2024-08-02 8.29 8.34 8.14 8.17 -2.04% 8,251 6,795,023
2024-08-01 8.24 8.42 8.23 8.34 +1.34% 9,671 8,065,673
2024-07-31 8.07 8.25 8.06 8.23 +1.73% 6,976 5,709,147
2024-07-30 8.01 8.11 8 8.09 +0.5% 2,682 2,162,848
2024-07-29 8.02 8.12 8.01 8.05 +0.12% 3,494 2,812,009
2024-07-26 8.07 8.13 8 8.04 0% 4,775 3,845,076
2024-07-25 8.04 8.13 7.95 8.04 0% 2,832 2,283,753
2024-07-24 8.13 8.23 8.01 8.04 -1.71% 3,594 2,918,330
2024-07-23 8.26 8.31 8.17 8.18 -0.73% 4,840 3,989,675
2024-07-22 8.25 8.32 8.23 8.24 -0.72% 5,535 4,581,402
2024-07-19 8.01 8.35 8 8.3 +2.98% 10,458 8,625,612
2024-07-18 8.12 8.13 7.82 8.06 -0.74% 3,829 3,072,595
2024-07-17 8.1 8.15 8.07 8.12 -0.37% 2,035 1,650,213
2024-07-16 8.13 8.18 8.09 8.15 +0.49% 2,217 1,800,536
2024-07-15 8.16 8.2 8.09 8.11 -0.86% 2,507 2,036,784
2024-07-12 8.15 8.22 8.12 8.18 +0.12% 2,035 1,662,659
2024-07-11 8.09 8.18 8.04 8.17 +2.9% 5,553 4,504,979
2024-07-10 7.92 8 7.85 7.94 -0.13% 2,632 2,092,078
2024-07-09 7.9 7.96 7.73 7.95 +0.89% 4,784 3,763,065
2024-07-08 8.07 8.1 7.84 7.88 -2.35% 5,415 4,309,474
2024-07-05 8 8.1 7.98 8.07 -0.25% 4,701 3,780,413
2024-07-04 8.18 8.2 8.03 8.09 -1.22% 6,590 5,346,365
2024-07-03 8.17 8.24 8.17 8.19 -0.36% 2,153 1,764,962
2024-07-02 8.29 8.29 8.12 8.22 -0.36% 2,265 1,860,305
2024-07-01 8.17 8.27 8.12 8.25 +0.49% 4,262 3,484,261
2024-06-28 8.2 8.31 8.11 8.21 +0.61% 3,964 3,259,372
2024-06-27 8.25 8.34 8.12 8.16 -2.39% 4,725 3,886,441
2024-06-26 8.28 8.38 8.22 8.36 +1.46% 6,325 5,263,873
2024-06-25 8.28 8.48 8.23 8.24 -0.72% 8,010 6,667,519
2024-06-24 8.6 8.68 8.29 8.3 -4.6% 9,509 7,985,768
2024-06-21 8.81 8.9 8.49 8.7 -1.25% 9,463 8,192,559
2024-06-20 8.59 9.02 8.59 8.81 +2.44% 16,554 14,628,950
2024-06-19 8.58 8.65 8.55 8.6 -0.23% 3,287 2,825,640
2024-06-18 8.53 8.63 8.52 8.62 +0.82% 2,516 2,160,867
2024-06-17 8.54 8.62 8.54 8.55 -0.81% 2,193 1,877,842
2024-06-14 8.68 8.73 8.56 8.62 -0.81% 4,488 3,863,074
2024-06-13 8.56 8.72 8.54 8.69 +1.16% 7,380 6,394,474
2024-06-12 8.5 8.64 8.5 8.59 0% 3,432 2,945,702
2024-06-11 8.41 8.62 8.37 8.59 +1.3% 7,024 5,988,129
2024-06-07 8.41 8.53 8.36 8.48 +1.92% 5,285 4,457,405
2024-06-06 8.67 8.87 8.26 8.32 -4.81% 13,418 11,332,978
2024-06-05 8.82 8.9 8.73 8.74 -1.69% 6,200 5,450,086
2024-06-04 8.88 8.94 8.79 8.89 -0.45% 10,344 9,162,590
2024-06-03 9.08 9.2 8.88 8.93 -1.43% 10,648 9,572,807
2024-05-31 9.06 9.09 9.04 9.06 0% 3,801 3,444,922
2024-05-30 9.08 9.1 9.01 9.06 -0.11% 6,518 5,892,627
2024-05-29 9.02 9.09 9.02 9.07 +0.33% 3,419 3,097,373
2024-05-28 9.07 9.15 9.02 9.04 -0.33% 6,313 5,742,310
2024-05-27 9.18 9.18 9 9.07 -0.98% 7,348 6,647,762
2024-05-24 8.99 9.2 8.99 9.16 +1.44% 14,290 12,992,838
2024-05-23 9.11 9.14 9.03 9.03 -0.77% 10,740 9,734,073
2024-05-22 9.08 9.15 9.06 9.1 0% 6,700 6,085,362
2024-05-21 9.12 9.19 9.06 9.1 -0.22% 7,123 6,505,317
2024-05-20 9.12 9.14 9.05 9.12 -0.22% 6,598 6,013,396
2024-05-17 9.1 9.17 9.06 9.14 -0.11% 11,642 10,594,771
2024-05-16 9.19 9.19 9.08 9.15 +0.55% 11,501 10,506,632
2024-05-15 9.26 9.3 9.04 9.1 -2.05% 35,006 32,049,495
2024-05-14 9.47 9.47 9.22 9.29 -2.21% 36,985 34,421,404
2024-05-13 9.28 9.66 9.16 9.5 +2.93% 51,721 48,863,681
2024-05-10 9.27 9.27 9.16 9.23 0% 8,174 7,524,500
2024-05-09 9.24 9.31 9.15 9.23 0% 13,259 12,249,281
2024-05-08 9.35 9.35 9.14 9.23 -1.28% 21,720 20,035,323
2024-05-07 9.45 9.49 9.31 9.35 -1.48% 22,385 21,009,434
2024-05-06 9.4 9.57 9.3 9.49 +2.04% 23,975 22,556,324
2024-04-30 9.29 9.31 9.21 9.3 -0.11% 10,491 9,716,646
2024-04-29 9.3 9.31 9.18 9.31 +0.43% 16,491 15,289,575
2024-04-26 9.14 9.4 9.11 9.27 +1.42% 28,339 26,159,785
2024-04-25 9.03 9.22 9.03 9.14 +0.77% 23,755 21,700,926
2024-04-24 9.03 9.09 8.99 9.07 +0.44% 10,822 9,795,658
2024-04-23 9.07 9.1 8.95 9.03 -0.44% 11,627 10,489,762
2024-04-22 9.12 9.2 9.04 9.07 -0.77% 12,499 11,365,390
2024-04-19 9.12 9.21 9.01 9.14 +0.33% 24,429 22,312,291
2024-04-18 9.18 9.18 9.05 9.11 -0.22% 12,558 11,426,938
2024-04-17 9.15 9.2 9.08 9.13 +0.22% 20,586 18,771,460
2024-04-16 9.08 9.34 8.73 9.11 +0.33% 34,976 31,481,485
2024-04-15 9.19 9.27 8.89 9.08 -0.87% 21,998 20,000,048
2024-04-12 9.16 9.21 9.08 9.16 +0.11% 9,328 8,525,551
2024-04-11 8.97 9.27 8.89 9.15 +1.1% 12,671 11,589,847
2024-04-10 9.08 9.11 8.97 9.05 -0.33% 8,637 7,799,764
2024-04-09 9.09 9.1 9.01 9.08 +0.11% 9,375 8,499,728
2024-04-08 9.08 9.12 9.04 9.07 -0.87% 17,651 16,016,967
2024-04-03 9.03 9.16 8.94 9.15 +1.33% 11,795 10,625,411
2024-04-02 8.93 9.07 8.93 9.03 +0.11% 5,469 4,917,243
2024-04-01 8.82 9.02 8.82 9.02 +1.46% 9,107 8,171,651
2024-03-29 8.78 8.9 8.73 8.89 +1.25% 5,295 4,683,910
2024-03-28 8.67 8.86 8.65 8.78 +0.23% 10,861 9,537,128
2024-03-27 8.88 8.93 8.76 8.76 -1.24% 7,540 6,649,145
2024-03-26 8.94 8.97 8.75 8.87 -0.89% 9,388 8,309,952
2024-03-25 9.08 9.1 8.95 8.95 -1.76% 13,382 12,072,956
2024-03-22 9.35 9.35 9.1 9.11 -2.57% 13,458 12,362,457
2024-03-21 9.31 9.53 9.3 9.35 0% 18,532 17,379,541
2024-03-20 9.05 9.46 9.02 9.35 +3.09% 34,228 31,707,854
2024-03-19 9.1 9.18 9.05 9.07 -0.66% 8,796 8,018,380
2024-03-18 9.2 9.2 9.07 9.13 +0.44% 12,756 11,619,341
2024-03-15 8.98 9.09 8.98 9.09 +0.22% 6,157 5,580,350
2024-03-14 9.15 9.15 8.98 9.07 -0.22% 18,184 16,462,734
2024-03-13 9.01 9.22 8.98 9.09 +0.11% 25,963 23,553,600
2024-03-12 9.02 9.12 8.89 9.08 +0.67% 27,406 24,570,958
2024-03-11 8.84 9.12 8.84 9.02 +2.27% 46,332 41,703,285
2024-03-08 8.81 9.19 8.69 8.82 -0.45% 33,449 29,699,511
2024-03-07 8.8 9 8.77 8.86 +1.49% 24,065 21,470,776
2024-03-06 8.64 8.77 8.63 8.73 +0.34% 8,461 7,373,183
2024-03-05 8.85 8.96 8.7 8.7 -2.14% 10,264 9,029,045
2024-03-04 9 9.05 8.85 8.89 -0.45% 14,111 12,558,098
2024-03-01 9 9.05 8.87 8.93 -0.22% 24,759 22,129,769
2024-02-29 8.56 9.1 8.51 8.95 +3.11% 51,840 46,186,005
2024-02-28 8.58 8.75 8.41 8.68 +0.81% 47,699 40,982,100
2024-02-27 8.53 8.61 8.48 8.61 +0.7% 20,450 17,516,840
2024-02-26 8.4 8.65 8.36 8.55 +2.4% 33,481 28,690,187
2024-02-23 8.27 8.37 8.2 8.35 +1.09% 16,502 13,640,881
2024-02-22 8.2 8.29 8.13 8.26 +0.73% 17,590 14,452,083
2024-02-21 8.06 8.38 8.03 8.2 +1.36% 17,133 14,118,102
2024-02-20 8.18 8.18 8.03 8.09 -0.98% 11,062 8,926,499
2024-02-19 8.18 8.43 8.1 8.17 +0.37% 18,915 15,611,403
2024-02-08 7.61 8.2 7.6 8.14 +6.96% 24,343 19,213,969
2024-02-07 7.6 7.78 7.53 7.61 -0.65% 18,508 14,197,135
2024-02-06 7.41 7.82 7.05 7.66 +3.37% 24,484 18,165,197
2024-02-05 8.19 8.19 7.41 7.41 -9.74% 32,173 24,720,159
2024-02-02 8.69 8.74 7.94 8.21 -4.87% 22,055 18,411,524
2024-02-01 8.88 8.88 8.6 8.63 -2.82% 18,755 16,329,880
2024-01-31 8.91 9.14 8.58 8.88 -0.89% 38,522 34,124,025
2024-01-30 9.31 9.31 8.94 8.96 -5.49% 42,534 38,647,777
2024-01-29 9.52 9.65 9.36 9.48 +0.53% 54,385 51,614,957
2024-01-26 9.42 9.57 9.37 9.43 -0.53% 46,577 44,012,140
2024-01-25 9.34 9.5 9.25 9.48 +1.72% 62,371 58,635,550
2024-01-24 9.38 9.44 9.11 9.32 -0.64% 29,700 27,625,593
2024-01-23 8.89 9.45 8.81 9.38 +5.16% 28,733 26,159,558
2024-01-22 9.3 9.35 8.9 8.92 -4.29% 19,791 18,128,166
2024-01-19 9.13 9.44 8.92 9.32 +2.87% 35,478 32,613,006
2024-01-18 9.19 9.19 8.87 9.06 -1.63% 29,872 26,896,751
2024-01-17 9.44 9.44 9.21 9.21 -1.81% 15,415 14,340,935
2024-01-16 9.36 9.44 9.3 9.38 +0.21% 19,064 17,884,783
2024-01-15 9.42 9.45 9.35 9.36 -0.43% 12,088 11,357,629
2024-01-12 9.41 9.51 9.39 9.4 -0.11% 12,494 11,820,946
2024-01-11 9.38 9.49 9.38 9.41 +0.11% 14,985 14,149,659
2024-01-10 9.4 9.5 9.36 9.4 +0.11% 16,927 15,978,806
2024-01-09 9.32 9.46 9.32 9.39 +0.64% 14,025 13,159,049
2024-01-08 9.44 9.46 9.33 9.33 -0.85% 14,450 13,568,430
2024-01-05 9.51 9.58 9.39 9.41 -1.36% 12,106 11,486,363
2024-01-04 9.48 9.57 9.47 9.54 +0.42% 18,570 17,713,224
2024-01-03 9.4 9.56 9.4 9.5 +0.85% 18,612 17,676,950
2024-01-02 9.38 9.46 9.38 9.42 +0.64% 20,417 19,235,803

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

щЫкхдйчЫРф╕Ъ 600929

2024年至今

хНОх╝║чзСцКА 688151

2024年一季度

ф╕нх╣┐ца╕цКА 000881

2024年至今

чФмщЗСшВбф╗╜ 603995

2023年全年

ц╡╖хдйч▓╛х╖е 601882

近期数据

хМЧхЕГщЫЖхЫв 601568

2024年一季度

цХжчЕМчзНф╕Ъ 600354

2024年至今

ц╡кц╜оф┐бцБп 000977

近三个月

хМЧц▒╜шУЭш░╖ 600733

近期数据

ф╕нхпМщАЪ 300560

近三个月

热门概念板块

半导体

ф╕ЙхоЙхЕЙчФ╡ (600703)

2022-2023两年
元宇宙

ч┤лхЕЙшВбф╗╜ (000938)

近期数据
数字经济

хНОшГЬхдйцИР (600410)

近半年
新能源汽车

хоБх╛╖цЧ╢ф╗г (300750)

近半年
区块链
芯片
云计算

хоЭф┐бш╜пф╗╢ (600845)

2024年至今
医疗器械

ф╣РцЩохМ╗чЦЧ (300003)

2024年一季度

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