х╣┐щТвц░Фф╜У 688548

数据更新至:

添加到对比分析

11.07 +0.91%

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

11.07
+0.91% +0.1
10.99
开盘价
11.2
最高价
10.83
最低价
55,392
成交量
数据更新至: 2025-03-25

技术指标

11.01
MA5 (5日均线)
10.87
MA10 (10日均线)
10.89
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 10.99 11.2 10.83 11.07 +0.91% 55,392 61,021,764
2025-03-24 10.9 11.15 10.73 10.97 +0.83% 94,328 103,238,339
2025-03-21 10.9 10.99 10.75 10.88 -0.73% 102,881 112,005,373
2025-03-20 11.18 11.41 10.91 10.96 -1.97% 95,905 107,050,071
2025-03-19 11.16 11.36 11.1 11.18 -0.45% 80,775 90,646,444
2025-03-18 11.19 11.48 11.12 11.23 -0.27% 122,073 137,912,519
2025-03-17 10.68 11.38 10.51 11.26 +6.83% 251,793 280,355,919
2025-03-14 10.32 10.67 10.21 10.54 +2.43% 151,861 159,151,367
2025-03-13 10.35 10.52 10.2 10.29 -0.58% 133,394 137,922,418
2025-03-12 10.89 10.94 10.28 10.35 -4.87% 214,594 223,812,426
2025-03-11 10.88 11.16 10.78 10.88 -2.07% 115,451 126,037,979
2025-03-10 11.02 11.2 11.01 11.11 +0.27% 71,337 79,106,888
2025-03-07 11.24 11.26 10.93 11.08 -2.03% 104,514 115,610,922
2025-03-06 10.94 11.55 10.81 11.31 +4.43% 321,383 363,800,074
2025-03-05 10.73 10.91 10.51 10.83 +1.4% 78,573 84,234,606
2025-03-04 10.69 10.87 10.54 10.68 +0.47% 56,693 60,773,342
2025-03-03 10.64 10.84 10.48 10.63 +0.76% 73,601 78,821,234
2025-02-28 10.89 10.96 10.37 10.55 -3.65% 109,761 116,203,010
2025-02-27 11.04 11.06 10.7 10.95 -0.82% 73,338 79,624,550
2025-02-26 11.02 11.21 10.87 11.04 +0.27% 107,791 118,725,574
2025-02-25 11.11 11.25 10.92 11.01 -2.57% 116,599 129,257,736
2025-02-24 10.75 11.45 10.66 11.3 +5.31% 198,540 221,864,097
2025-02-21 10.78 10.86 10.61 10.73 -0.28% 96,153 103,193,932
2025-02-20 10.89 11.03 10.66 10.76 -2% 104,568 113,001,426
2025-02-19 9.76 11.15 9.76 10.98 +12.16% 217,603 228,337,649
2025-02-18 10.03 10.07 9.72 9.79 -1.9% 65,291 64,507,592
2025-02-17 10.18 10.27 9.97 9.98 -1.77% 79,523 79,929,331
2025-02-14 10.17 10.28 10.08 10.16 -0.2% 48,796 49,693,244
2025-02-13 10.4 10.49 10.13 10.18 -3.05% 72,841 74,609,296
2025-02-12 10.32 10.5 10.29 10.5 +2.04% 73,637 76,420,585
2025-02-11 10.59 10.59 10.18 10.29 -2.65% 71,963 74,126,737
2025-02-10 10.6 10.8 10.4 10.57 -0.75% 87,514 92,453,398
2025-02-07 10.25 10.78 10.04 10.65 +3.9% 147,539 154,073,426
2025-02-06 9.92 10.26 9.87 10.25 +2.91% 88,247 89,008,234
2025-02-05 10.02 10.1 9.84 9.96 +1.01% 43,244 43,142,912
2025-01-27 10.05 10.17 9.86 9.86 -1.79% 38,542 38,436,752
2025-01-24 9.76 10.06 9.73 10.04 +2.87% 49,299 49,134,370
2025-01-23 9.93 10.13 9.75 9.76 -1.41% 55,948 55,526,530
2025-01-22 10.07 10.07 9.82 9.9 -0.8% 40,463 40,128,183
2025-01-21 10.19 10.19 9.92 9.98 -0.89% 36,577 36,650,172
2025-01-20 10.18 10.25 10.02 10.07 -0.4% 48,240 48,800,156
2025-01-17 9.92 10.24 9.86 10.11 +1.92% 62,536 63,062,578
2025-01-16 9.87 10.17 9.82 9.92 +0.81% 54,564 54,481,469
2025-01-15 9.98 10.06 9.77 9.84 -1.4% 50,259 49,504,790
2025-01-14 9.77 10.09 9.68 9.98 +3.1% 72,107 71,756,330
2025-01-13 9.71 9.83 9.5 9.68 -0.21% 44,002 42,507,500
2025-01-10 9.71 10.29 9.68 9.7 -1.12% 94,377 94,935,798
2025-01-09 9.82 10.02 9.78 9.81 -1.01% 44,853 44,343,105
2025-01-08 9.91 10.09 9.61 9.91 +0.1% 75,420 74,098,610
2025-01-07 10 10.14 9.75 9.9 -1% 75,235 74,558,521
2025-01-06 9.65 10.12 9.53 10 +3.84% 108,271 106,573,559
2025-01-03 9.75 9.84 9.5 9.63 -1.43% 92,523 89,349,437
2025-01-02 10.07 10.21 9.65 9.77 -2.98% 86,780 85,725,807
2024-12-31 10.23 10.29 10 10.07 -1.47% 123,081 124,517,579
2024-12-30 10.63 10.67 10.17 10.22 -3.13% 100,428 103,590,249
2024-12-27 10.72 10.8 10.47 10.55 -0.75% 83,375 88,680,384
2024-12-26 10.84 11.02 10.59 10.63 -2.03% 136,813 147,834,519
2024-12-25 10.53 10.98 10.33 10.85 +2.55% 150,326 161,328,991
2024-12-24 10.6 10.71 10.21 10.58 -0.38% 178,406 186,606,114
2024-12-23 11.13 11.18 10.5 10.62 -5.18% 259,217 278,810,194
2024-12-20 11.46 11.59 10.9 11.2 -3.61% 356,375 400,893,330
2024-12-19 11.35 11.75 11.11 11.62 +2.56% 219,452 252,869,451
2024-12-18 11.15 11.7 10.8 11.33 +2.53% 150,115 170,174,196
2024-12-17 11.05 11.22 10.98 11.05 -0.09% 111,125 123,261,419
2024-12-16 11.75 11.85 10.97 11.06 -3.49% 197,243 225,050,503
2024-12-13 11.36 11.89 11.29 11.46 0% 378,840 441,972,483
2024-12-12 11.64 11.64 11.02 11.46 -1.12% 223,363 252,818,855
2024-12-11 11.51 11.67 11.16 11.59 +1.22% 307,584 352,678,623
2024-12-10 10.85 11.67 10.68 11.45 +9.36% 428,211 477,808,838
2024-12-09 10.12 10.99 10.12 10.47 +2.95% 185,589 196,843,634
2024-12-06 10.14 10.27 9.88 10.17 +1.09% 78,286 78,990,598
2024-12-05 10.07 10.21 10 10.06 -0.2% 73,237 73,998,683
2024-12-04 10.25 10.3 10.01 10.08 -1.18% 102,198 103,402,089
2024-12-03 10 10.43 10 10.2 +2.31% 201,741 206,297,339
2024-12-02 9.56 10.07 9.41 9.97 +6.06% 165,509 162,909,748
2024-11-29 9.28 9.52 9.12 9.4 +1.08% 70,098 65,606,763
2024-11-28 9.42 9.5 9.26 9.3 -2% 69,151 64,831,058
2024-11-27 9.26 9.5 9 9.49 +2.59% 99,284 92,229,419
2024-11-26 9.54 9.55 9.19 9.25 -2.94% 78,431 73,040,155
2024-11-25 9.56 9.83 9.36 9.53 0% 91,318 86,840,051
2024-11-22 9.85 10.01 9.53 9.53 -3.93% 62,459 61,102,691
2024-11-21 10.02 10.14 9.79 9.92 -0.8% 62,239 61,859,157
2024-11-20 10.06 10.07 9.82 10 -0.7% 67,513 67,246,803
2024-11-19 9.71 10.13 9.58 10.07 +5.11% 91,848 90,500,591
2024-11-18 9.85 9.9 9.5 9.58 -1.24% 81,247 78,827,498
2024-11-15 10.27 10.38 9.67 9.7 -5.37% 107,081 107,043,092
2024-11-14 10.22 10.75 10.2 10.25 -0.49% 152,836 160,534,869
2024-11-13 10.24 10.45 10.05 10.3 +1.48% 89,521 91,578,434
2024-11-12 10.61 10.84 10.04 10.15 -5.32% 163,523 168,998,065
2024-11-11 10.5 10.85 10.21 10.72 +4.38% 272,759 288,200,018
2024-11-08 10.07 10.62 10.07 10.27 +3.42% 228,946 236,753,800
2024-11-07 9.29 10.21 9.25 9.93 +6.43% 178,537 176,459,883
2024-11-06 9.43 9.5 9.26 9.33 -0.32% 98,457 92,487,276
2024-11-05 9.13 9.38 9.07 9.36 +2.41% 74,288 69,021,650
2024-11-04 9.04 9.25 9.02 9.14 +0.66% 47,940 43,751,730
2024-11-01 9.4 9.43 9.01 9.08 -3.09% 74,930 68,420,568
2024-10-31 9.18 9.39 9.03 9.37 +2.52% 87,318 80,959,542
2024-10-30 9.06 9.19 9.01 9.14 +0.99% 67,633 61,570,440
2024-10-29 9.44 9.44 9.02 9.05 -4.13% 94,501 87,207,707
2024-10-28 9.49 9.5 9.33 9.44 -0.53% 61,020 57,365,252
2024-10-25 9.32 9.65 9.3 9.49 +1.93% 77,912 74,150,803
2024-10-24 9.22 9.37 9.04 9.31 +0.22% 84,230 77,580,690
2024-10-23 9.29 9.53 9.24 9.29 0% 74,287 69,732,769
2024-10-22 9.2 9.44 9.08 9.29 -0.11% 91,680 85,002,477
2024-10-21 9.19 9.56 9.08 9.3 +1.53% 156,469 146,454,775
2024-10-18 8.59 9.45 8.58 9.16 +6.02% 139,073 125,021,677
2024-10-17 8.87 8.97 8.61 8.64 -2.37% 51,635 45,426,379
2024-10-16 8.85 9.1 8.75 8.85 -0.9% 54,241 48,345,238
2024-10-15 8.98 9.24 8.91 8.93 -1.43% 71,318 64,743,480
2024-10-14 8.7 9.15 8.58 9.06 +4.5% 98,004 86,984,665
2024-10-11 9.27 9.27 8.57 8.67 -5.86% 77,027 68,086,757
2024-10-10 9.36 9.5 9.08 9.21 -0.97% 128,081 119,228,234
2024-10-09 10 10 8.88 9.3 -8.73% 223,279 212,600,437
2024-10-08 10.6 10.63 9.47 10.19 +13.47% 302,114 304,863,637
2024-09-30 8.23 9.14 8.04 8.98 +13.96% 295,522 251,713,301
2024-09-27 7.69 8.01 7.6 7.88 +4.51% 86,241 66,940,587
2024-09-26 7.36 7.54 7.31 7.54 +2.31% 71,438 53,136,916
2024-09-25 7.4 7.49 7.35 7.37 +0.68% 58,907 43,783,037
2024-09-24 7.09 7.34 7.09 7.32 +3.24% 41,428 30,035,848
2024-09-23 7.08 7.16 7.07 7.09 -0.28% 10,325 7,350,176
2024-09-20 7.26 7.26 7.08 7.11 -1.39% 20,004 14,262,868
2024-09-19 7.16 7.25 7.09 7.21 +1.41% 24,066 17,321,549
2024-09-18 7.08 7.16 7.07 7.11 0% 13,899 9,885,045
2024-09-13 7.21 7.23 7.08 7.11 -1.39% 16,822 11,993,107
2024-09-12 7.17 7.29 7.17 7.21 0% 17,235 12,479,060
2024-09-11 7.21 7.23 7.11 7.21 +0.14% 18,139 13,026,551
2024-09-10 7.08 7.21 7.04 7.2 +1.69% 25,668 18,329,219
2024-09-09 7.08 7.11 7 7.08 0% 21,283 15,011,017
2024-09-06 7.18 7.18 7.08 7.08 -1.26% 23,018 16,363,260
2024-09-05 7.17 7.25 7.11 7.17 -0.28% 25,987 18,598,866
2024-09-04 7.23 7.29 7.17 7.19 -1.51% 19,235 13,882,826
2024-09-03 7.21 7.33 7.16 7.3 +1.11% 26,350 19,076,960
2024-09-02 7.48 7.5 7.21 7.22 -3.73% 26,162 19,179,451
2024-08-30 7.4 7.58 7.35 7.5 +0.94% 50,026 37,606,218
2024-08-29 7.25 7.46 7.24 7.43 +2.2% 25,983 19,162,096
2024-08-28 7.38 7.38 7.25 7.27 -0.95% 13,971 10,193,813
2024-08-27 7.36 7.47 7.32 7.34 -0.81% 22,181 16,387,214
2024-08-26 7.23 7.53 7.23 7.4 -0.4% 23,022 17,028,773
2024-08-23 7.31 7.48 7.23 7.43 +1.64% 28,763 21,199,216
2024-08-22 7.37 7.42 7.29 7.31 -1.08% 19,592 14,421,339
2024-08-21 7.36 7.45 7.28 7.39 +0.27% 19,778 14,540,316
2024-08-20 7.52 7.52 7.36 7.37 -1.6% 18,147 13,468,783
2024-08-19 7.58 7.61 7.43 7.49 -1.45% 45,978 34,504,208
2024-08-16 7.5 7.63 7.5 7.6 +0.93% 39,665 30,047,519
2024-08-15 7.4 7.62 7.4 7.53 +1.48% 44,295 33,386,569
2024-08-14 7.59 7.59 7.41 7.42 -1.59% 16,615 12,446,304
2024-08-13 7.53 7.56 7.43 7.54 +0.4% 22,336 16,778,517
2024-08-12 7.56 7.58 7.4 7.51 -0.53% 30,051 22,573,138
2024-08-09 7.68 7.78 7.52 7.55 -1.69% 34,508 26,318,010
2024-08-08 7.58 7.87 7.51 7.68 +1.05% 56,905 43,814,535
2024-08-07 7.72 7.78 7.57 7.6 -2.06% 47,072 36,031,472
2024-08-06 7.8 7.88 7.63 7.76 -0.26% 50,068 38,803,363
2024-08-05 8.46 8.46 7.64 7.78 -8.15% 123,985 99,201,721
2024-08-02 8.84 8.84 8.34 8.47 -4.19% 43,684 37,654,619
2024-08-01 8.85 8.94 8.82 8.84 -0.67% 28,786 25,546,888
2024-07-31 8.52 8.9 8.52 8.9 +2.77% 45,020 39,544,295
2024-07-30 8.5 8.69 8.4 8.66 +1.64% 20,645 17,649,293
2024-07-29 8.75 8.81 8.49 8.52 -2.52% 30,659 26,420,697
2024-07-26 8.69 8.78 8.65 8.74 +0.69% 12,194 10,631,702
2024-07-25 8.67 8.75 8.59 8.68 0% 18,905 16,366,173
2024-07-24 8.79 8.85 8.66 8.68 -1.25% 15,687 13,747,646
2024-07-23 9.12 9.12 8.73 8.79 -3.93% 28,943 25,809,377
2024-07-22 9.29 9.31 9.08 9.15 -0.87% 25,434 23,297,957
2024-07-19 8.84 9.36 8.81 9.23 +3.48% 48,836 44,827,186
2024-07-18 8.57 8.99 8.44 8.92 +4.08% 43,547 38,109,078
2024-07-17 8.68 8.68 8.56 8.57 -0.46% 15,280 13,157,273
2024-07-16 8.69 8.71 8.55 8.61 -0.92% 21,197 18,252,150
2024-07-15 8.79 8.85 8.66 8.69 -1.7% 13,234 11,568,877
2024-07-12 8.92 8.92 8.77 8.84 -0.34% 16,342 14,426,735
2024-07-11 8.75 8.92 8.75 8.87 +2.78% 24,323 21,542,337
2024-07-10 8.66 8.73 8.62 8.63 -0.69% 18,202 15,762,674
2024-07-09 8.56 8.76 8.34 8.69 +1.05% 36,137 30,875,486
2024-07-08 8.87 8.95 8.57 8.6 -3.59% 26,454 22,996,209
2024-07-05 8.83 8.97 8.72 8.92 +1.02% 15,084 13,341,740
2024-07-04 8.92 9 8.81 8.83 -1.45% 18,852 16,703,653
2024-07-03 9 9.06 8.86 8.96 -0.33% 19,230 17,232,021
2024-07-02 9.11 9.11 8.95 8.99 -1.32% 32,475 29,235,724
2024-07-01 9.13 9.15 8.96 9.11 -0.22% 23,359 21,132,042
2024-06-28 9.15 9.31 9.06 9.13 -0.22% 30,866 28,350,618
2024-06-27 9.46 9.47 9.1 9.15 -3.28% 38,544 35,633,963
2024-06-26 9.24 9.47 9.17 9.46 +2.27% 26,335 24,536,642
2024-06-25 9.45 9.54 9.18 9.25 -2.53% 53,144 49,711,412
2024-06-24 9.86 10.01 9.48 9.49 -4.14% 78,387 76,169,891
2024-06-21 9.86 10.18 9.74 9.9 -0.3% 69,408 69,188,632
2024-06-20 9.63 10.12 9.55 9.93 +2.9% 93,926 93,207,448
2024-06-19 9.7 9.78 9.53 9.65 -0.72% 39,067 37,632,538
2024-06-18 9.56 9.74 9.54 9.72 +1.89% 53,057 51,030,167
2024-06-17 9.5 9.7 9.49 9.54 0% 68,117 65,343,299
2024-06-14 10.1 10.14 9.53 9.54 -6.74% 117,839 115,097,726
2024-06-13 10.07 10.49 9.95 10.23 +2.1% 86,465 88,467,152
2024-06-12 9.8 10.08 9.78 10.02 +1.83% 43,475 43,281,429
2024-06-11 9.46 9.85 9.35 9.84 +3.91% 49,062 47,509,233
2024-06-07 9.47 9.65 9.36 9.47 +0.74% 33,192 31,466,816
2024-06-06 9.6 9.61 9.22 9.4 -0.95% 50,678 47,447,851
2024-06-05 9.41 9.75 9.41 9.49 -0.32% 24,599 23,591,205
2024-06-04 9.77 9.77 9.35 9.52 -2.16% 60,940 57,946,143
2024-06-03 10.19 10.2 9.72 9.73 -2.7% 57,015 56,763,048
2024-05-31 10.06 10.12 9.95 10 -0.1% 25,044 25,102,792
2024-05-30 9.85 10.09 9.7 10.01 +1.52% 49,954 49,878,166
2024-05-29 9.82 9.91 9.73 9.86 +0.41% 40,688 39,998,114
2024-05-28 9.74 9.89 9.68 9.82 +0.1% 40,155 39,370,855
2024-05-27 9.47 9.86 9.28 9.81 +2.83% 50,342 48,456,296
2024-05-24 9.67 9.67 9.51 9.54 -0.73% 17,626 16,874,538
2024-05-23 9.78 9.78 9.6 9.61 -1.64% 28,178 27,207,608
2024-05-22 9.74 9.79 9.62 9.77 0% 29,602 28,743,131
2024-05-21 9.88 9.88 9.74 9.77 -0.71% 22,727 22,237,967
2024-05-20 9.81 9.94 9.81 9.84 0% 25,323 25,009,427
2024-05-17 9.75 9.84 9.64 9.84 +1.23% 23,454 22,882,514
2024-05-16 9.7 9.81 9.69 9.72 +0.1% 22,654 22,077,561
2024-05-15 9.88 9.89 9.68 9.71 -2.02% 33,910 33,016,921
2024-05-14 9.82 9.94 9.82 9.91 +0.92% 19,078 18,868,739
2024-05-13 9.98 9.98 9.75 9.82 -1.6% 31,891 31,367,387
2024-05-10 10.21 10.23 9.96 9.98 -1.87% 38,828 39,002,524
2024-05-09 10.23 10.32 10.16 10.17 +0.2% 37,008 37,843,893
2024-05-08 10.36 10.39 10.15 10.15 -2.03% 27,726 28,334,142
2024-05-07 10.39 10.42 10.2 10.36 -0.19% 48,241 49,759,089
2024-05-06 10.26 10.42 10.19 10.38 +1.96% 40,881 42,300,760
2024-04-30 10.29 10.31 10.15 10.18 -0.68% 43,477 44,423,532
2024-04-29 9.86 10.29 9.83 10.25 +5.13% 97,132 98,686,200
2024-04-26 9.63 9.88 9.56 9.75 +1.67% 56,704 55,453,845
2024-04-25 9.36 9.69 9.33 9.59 +2.02% 54,523 52,174,135
2024-04-24 9.45 9.45 9.32 9.4 +0.53% 28,448 26,701,994
2024-04-23 9.47 9.53 9.31 9.35 -1.16% 32,069 30,158,429
2024-04-22 9.26 9.55 9.14 9.46 +0.64% 56,556 53,255,732
2024-04-19 9.46 9.52 9.33 9.4 -1.47% 36,533 34,393,726
2024-04-18 9.41 9.61 9.21 9.54 +1.27% 56,887 53,783,865
2024-04-17 9.38 9.52 9.28 9.42 +3.29% 68,602 64,458,218
2024-04-16 9.62 9.67 8.92 9.12 -5.69% 104,262 95,576,161
2024-04-15 9.71 10.07 9.51 9.67 -0.82% 86,446 84,577,246
2024-04-12 9.79 9.93 9.74 9.75 -0.31% 48,630 47,758,342
2024-04-11 9.78 9.93 9.72 9.78 0% 28,009 27,501,391
2024-04-10 10.09 10.09 9.76 9.78 -3.36% 50,509 49,898,227
2024-04-09 9.9 10.14 9.82 10.12 +3.05% 51,151 51,251,218
2024-04-08 10 10.02 9.82 9.82 -1.8% 37,522 37,089,996
2024-04-03 10.08 10.14 9.98 10 -0.99% 31,850 31,957,480
2024-04-02 10.19 10.19 10.05 10.1 -0.98% 39,029 39,485,477
2024-04-01 10 10.21 9.98 10.2 +2% 53,648 54,459,649
2024-03-29 10.02 10.12 9.89 10 -0.89% 46,107 46,008,553
2024-03-28 9.82 10.2 9.77 10.09 +3.81% 79,953 80,415,311
2024-03-27 10.13 10.21 9.72 9.72 -3.95% 68,621 67,874,565
2024-03-26 10.49 10.52 9.97 10.12 -3.34% 81,842 83,319,797
2024-03-25 10.88 10.9 10.46 10.47 -3.68% 96,839 103,299,245
2024-03-22 10.7 10.98 10.69 10.87 +1.12% 118,171 128,382,226
2024-03-21 10.81 10.92 10.63 10.75 -0.83% 68,623 73,875,882
2024-03-20 10.69 10.88 10.54 10.84 +2.07% 75,941 81,433,265
2024-03-19 10.8 10.8 10.61 10.62 -1.67% 57,570 61,512,356
2024-03-18 10.61 10.8 10.55 10.8 +2.47% 71,936 76,862,864
2024-03-15 10.44 10.58 10.38 10.54 +0.48% 46,196 48,434,588
2024-03-14 10.69 10.69 10.38 10.49 -1.5% 58,764 61,746,475
2024-03-13 10.63 10.71 10.54 10.65 +0.76% 64,346 68,404,020
2024-03-12 10.53 10.75 10.44 10.57 +0.67% 65,442 69,319,782
2024-03-11 10.37 10.53 10.27 10.5 +1.16% 58,189 60,372,134
2024-03-08 10.33 10.44 10.23 10.38 +0.29% 43,581 45,072,138
2024-03-07 10.43 10.69 10.33 10.35 -0.48% 77,491 81,465,824
2024-03-06 10.52 10.62 10.32 10.4 -1.42% 91,696 95,459,830
2024-03-05 10.77 10.84 10.5 10.55 -2.76% 78,054 83,158,556
2024-03-04 10.97 11.08 10.76 10.85 -1.63% 65,519 71,363,041
2024-03-01 11.02 11.33 10.91 11.03 -1.16% 81,494 90,174,003
2024-02-29 10.4 11.17 10.38 11.16 +6.39% 101,367 110,360,431
2024-02-28 11.15 11.35 10.48 10.49 -5.24% 114,033 124,938,242
2024-02-27 10.77 11.1 10.75 11.07 +1.75% 68,333 74,874,291
2024-02-26 10.79 11.1 10.67 10.88 +1.78% 83,853 91,150,880
2024-02-23 10.63 10.71 10.45 10.69 +1.23% 63,769 67,608,691
2024-02-22 10.38 10.63 10.3 10.56 +1.05% 76,542 80,487,893
2024-02-21 10.4 10.78 10.32 10.45 -1.04% 85,190 89,981,791
2024-02-20 10.21 10.6 10.1 10.56 +2.03% 114,092 118,640,884
2024-02-19 10.56 10.67 9.99 10.35 -4.08% 215,427 220,704,153
2024-02-08 10.46 10.83 10.08 10.79 +4.15% 95,463 100,420,096
2024-02-07 10.06 10.67 10.01 10.36 +2.47% 108,678 113,608,878
2024-02-06 9.07 10.37 8.92 10.11 +8.36% 81,491 79,530,427
2024-02-05 9.62 9.62 8.62 9.33 -4.01% 113,980 104,483,707
2024-02-02 9.87 10.17 9.44 9.72 -1.62% 98,249 96,936,639
2024-02-01 9.79 10.2 9.68 9.88 +0.82% 83,467 83,070,104
2024-01-31 10.5 10.5 9.78 9.8 -5.77% 65,750 65,977,440
2024-01-30 10.58 10.9 10.3 10.4 -3.26% 53,723 56,929,402
2024-01-29 10.93 11.15 10.75 10.75 -0.28% 72,232 79,030,042
2024-01-26 11.09 11.21 10.72 10.78 -3.14% 74,317 81,083,231
2024-01-25 10.74 11.23 10.61 11.13 +3.63% 56,589 62,099,937
2024-01-24 10.95 11.05 10.33 10.74 -1.47% 58,582 62,419,500
2024-01-23 10.61 10.99 10.37 10.9 +3.71% 64,222 69,198,888
2024-01-22 11.28 11.32 10.51 10.51 -7.07% 70,058 76,105,011
2024-01-19 11.65 11.76 11.25 11.31 -2.84% 54,412 62,229,919
2024-01-18 11.2 11.67 11.2 11.64 +3.01% 64,674 73,810,834
2024-01-17 11.35 11.55 11.26 11.3 -1.05% 43,876 50,080,615
2024-01-16 11.3 11.48 11.13 11.42 +0.53% 56,993 64,431,645
2024-01-15 11.42 11.66 11.26 11.36 -0.61% 34,154 39,044,786
2024-01-12 11.61 11.78 11.43 11.43 -1.64% 39,716 45,918,772
2024-01-11 11.51 11.78 11.51 11.62 +0.43% 39,410 45,856,535
2024-01-10 11.7 11.87 11.43 11.57 -1.36% 51,231 59,528,601
2024-01-09 11.87 12.06 11.48 11.73 -1.35% 72,061 84,529,894
2024-01-08 12.28 12.28 11.69 11.89 -3.25% 61,988 73,782,542
2024-01-05 12.57 12.71 12.24 12.29 -2.85% 45,459 56,530,447
2024-01-04 12.52 12.75 12.32 12.65 +0.48% 57,929 72,411,419
2024-01-03 12.9 12.9 12.53 12.59 -2.63% 54,049 68,415,400
2024-01-02 13.06 13.1 12.8 12.93 -1% 53,993 69,621,721

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▒ЯчЫРщЫЖхЫв 601065

2024年至今

хоЛхЯОц╝ФшЙ║ 300144

近三个月

шЙ╛ч╜ЧшГ╜ц║Р 688717

近半年

цЩпхШЙх╛о 300474

2024年一季度

хПдщ│МчзСцКА 300551

2023年全年

ф╕ЙшБФшЩ╣цЩо 300384

近期数据

ф╕нхиБчФ╡хнР 300270

近期数据

х╗КхЭКхПСх▒Х 600149

近期数据

х╖ехдзщлШчзС 688367

近半年

хРЙшзЖф╝ахкТ 601929

近半年

热门概念板块

半导体

хглхЕ░х╛о (600460)

近三个月
医疗器械

ш┐ИчСЮхМ╗чЦЧ (300760)

近三个月
区块链

ч╜Схо┐чзСцКА (300017)

近三个月
5G通信

ф╕нхЫ╜шБФщАЪ (600050)

2023年全年
元宇宙

ч┤лхЕЙшВбф╗╜ (000938)

2024年一季度
军工

шИкхПСхКихКЫ (600893)

近半年
大数据

STщ╣ПхНЪ (600804)

2024年一季度
虚拟现实

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