щлШц╡ЛшВбф╗╜ 688556

数据更新至:

添加到对比分析

11.11 +2.11%

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

11.11
+2.11% +0.23
10.87
开盘价
11.14
最高价
10.81
最低价
83,211
成交量
数据更新至: 2025-03-25

技术指标

11.34
MA5 (5日均线)
11.14
MA10 (10日均线)
10.95
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 10.87 11.14 10.81 11.11 +2.11% 83,211 91,748,889
2025-03-24 11.33 11.34 10.67 10.88 -3.37% 159,710 174,537,847
2025-03-21 11.6 11.73 11.24 11.26 -2.6% 143,338 163,846,306
2025-03-20 12 12.02 11.52 11.56 -2.86% 187,170 218,730,533
2025-03-19 11.16 12.67 11.05 11.9 +8.18% 452,884 537,741,754
2025-03-18 10.96 11.04 10.9 11 +0.46% 78,127 85,732,265
2025-03-17 11.05 11.21 10.9 10.95 -0.9% 115,939 127,489,335
2025-03-14 10.94 11.16 10.71 11.05 +1.38% 167,018 183,168,566
2025-03-13 10.72 11.03 10.62 10.9 +1.02% 187,439 203,786,315
2025-03-12 10.89 10.94 10.71 10.79 -1.37% 103,183 111,441,259
2025-03-11 10.54 10.95 10.45 10.94 +2.92% 145,155 155,302,010
2025-03-10 10.4 10.68 10.4 10.63 +1.82% 95,026 100,281,617
2025-03-07 10.56 10.61 10.35 10.44 -1.69% 86,789 90,816,263
2025-03-06 10.46 10.65 10.4 10.62 +2.02% 108,283 114,193,994
2025-03-05 10.6 10.61 10.23 10.41 -1.98% 95,238 98,642,432
2025-03-04 10.6 10.73 10.47 10.62 -0.38% 95,401 100,713,517
2025-03-03 10.7 10.95 10.6 10.66 -0.47% 111,351 120,240,111
2025-02-28 11.1 11.13 10.64 10.71 -3.77% 127,653 138,867,384
2025-02-27 11.25 11.32 10.95 11.13 -2.11% 151,616 168,775,301
2025-02-26 10.56 11.37 10.56 11.37 +7.77% 264,100 292,532,481
2025-02-25 10.2 10.62 10.16 10.55 +2.13% 140,299 146,901,501
2025-02-24 10.28 10.43 10.16 10.33 +0.1% 101,346 104,250,308
2025-02-21 10.2 10.36 10.11 10.32 +0.68% 104,317 107,011,309
2025-02-20 10.3 10.36 10.13 10.25 -0.58% 72,717 74,345,851
2025-02-19 10.02 10.35 10.01 10.31 +2.18% 78,210 79,890,431
2025-02-18 10.35 10.38 10.02 10.09 -2.04% 78,706 80,299,929
2025-02-17 10.41 10.5 10.24 10.3 -0.96% 98,616 101,988,792
2025-02-14 10.48 10.69 10.38 10.4 -0.76% 75,674 79,752,762
2025-02-13 10.56 10.66 10.46 10.48 -0.47% 66,318 69,934,469
2025-02-12 10.37 10.57 10.34 10.53 +1.54% 63,719 66,567,381
2025-02-11 10.5 10.57 10.28 10.37 -1.89% 72,312 74,967,415
2025-02-10 10.64 10.67 10.36 10.57 +0.48% 88,234 92,560,295
2025-02-07 10.21 10.69 10.16 10.52 +2.94% 119,124 125,047,930
2025-02-06 10 10.3 9.85 10.22 +1.79% 113,741 115,376,883
2025-02-05 10.04 10.18 9.94 10.04 +0.6% 62,749 63,160,834
2025-01-27 10.44 10.56 9.98 9.98 -8.19% 152,012 154,440,558
2025-01-24 10.67 10.9 10.65 10.87 +1.78% 51,894 56,081,525
2025-01-23 10.68 10.92 10.65 10.68 +1.14% 52,033 56,222,609
2025-01-22 10.68 10.72 10.47 10.56 -1.4% 38,636 40,805,855
2025-01-21 10.92 10.96 10.65 10.71 -1.65% 37,535 40,296,518
2025-01-20 10.8 10.96 10.8 10.89 +1.49% 51,366 55,963,244
2025-01-17 10.75 10.89 10.62 10.73 -0.65% 35,475 38,069,121
2025-01-16 10.75 11.01 10.7 10.8 +1.03% 55,211 59,863,799
2025-01-15 10.75 10.85 10.51 10.69 -0.37% 66,350 70,850,657
2025-01-14 10.27 10.74 10.21 10.73 +4.89% 69,755 73,263,194
2025-01-13 9.95 10.28 9.92 10.23 +2.2% 46,081 46,768,214
2025-01-10 10.3 10.45 10.01 10.01 -3% 45,580 46,525,823
2025-01-09 10.31 10.45 10.26 10.32 -0.29% 32,587 33,837,741
2025-01-08 10.55 10.58 10.1 10.35 -2.36% 63,366 65,352,163
2025-01-07 10.5 10.63 10.44 10.6 +0.47% 37,471 39,540,327
2025-01-06 10.45 10.67 10.3 10.55 +1.64% 50,114 52,616,149
2025-01-03 10.81 10.89 10.35 10.38 -3.62% 64,762 68,704,703
2025-01-02 11.18 11.25 10.69 10.77 -3.67% 60,936 66,811,709
2024-12-31 11.6 11.6 11.17 11.18 -2.53% 48,035 54,527,909
2024-12-30 11.54 11.58 11.38 11.47 -0.69% 42,564 48,906,870
2024-12-27 11.54 11.68 11.41 11.55 +0.35% 42,815 49,599,924
2024-12-26 11.48 11.66 11.47 11.51 +0.09% 36,751 42,556,707
2024-12-25 11.66 11.74 11.43 11.5 -1.29% 43,950 50,607,947
2024-12-24 11.51 11.77 11.51 11.65 +1.3% 47,670 55,582,020
2024-12-23 11.75 11.8 11.48 11.5 -2.13% 60,719 70,569,780
2024-12-20 11.78 11.9 11.74 11.75 -0.42% 48,501 57,336,336
2024-12-19 11.88 11.94 11.55 11.8 -1.83% 75,862 89,088,199
2024-12-18 12.19 12.21 11.94 12.02 -1.23% 59,487 71,813,728
2024-12-17 12.14 12.3 12.04 12.17 -0.57% 55,563 67,601,833
2024-12-16 12.38 12.38 12.19 12.24 -0.97% 54,636 67,010,655
2024-12-13 12.89 12.89 12.33 12.36 -4.41% 114,273 143,120,091
2024-12-12 12.89 12.97 12.76 12.93 +0.31% 77,934 100,326,899
2024-12-11 12.93 13.02 12.85 12.89 -0.08% 67,760 87,573,787
2024-12-10 13.26 13.35 12.88 12.9 +0.39% 111,757 146,482,639
2024-12-09 13.05 13.07 12.78 12.85 -1.53% 65,888 85,138,269
2024-12-06 12.86 13.06 12.71 13.05 +1.16% 87,041 112,303,622
2024-12-05 12.73 13 12.68 12.9 +1.34% 49,528 63,781,510
2024-12-04 13.02 13.05 12.66 12.73 -2.23% 72,033 92,522,035
2024-12-03 13.19 13.27 12.89 13.02 -1.14% 85,857 111,749,302
2024-12-02 12.9 13.25 12.61 13.17 +1.07% 92,514 120,308,445
2024-11-29 12.78 13.26 12.7 13.03 +1.56% 76,316 99,292,335
2024-11-28 12.8 13.17 12.8 12.83 -1.23% 83,583 108,679,489
2024-11-27 12.71 13 12.38 12.99 +2.2% 88,779 112,311,940
2024-11-26 12.9 13.18 12.66 12.71 -1.24% 54,635 70,580,501
2024-11-25 12.93 13.14 12.61 12.87 -0.31% 70,203 89,860,153
2024-11-22 13.5 13.55 12.91 12.91 -5.42% 107,990 143,101,964
2024-11-21 13.85 14 13.45 13.65 -0.36% 87,805 120,793,857
2024-11-20 13.66 13.78 13.43 13.7 +0.37% 95,191 129,416,796
2024-11-19 13.28 13.7 13.19 13.65 +2.94% 95,794 128,855,492
2024-11-18 13.81 13.93 13.13 13.26 -4.88% 124,375 167,534,076
2024-11-15 14.55 14.76 13.9 13.94 -5.04% 135,565 194,004,714
2024-11-14 15.38 15.49 14.62 14.68 -5.41% 200,217 299,564,129
2024-11-13 14.44 15.7 14.33 15.52 +6.81% 329,830 501,613,043
2024-11-12 14.8 15.11 14.32 14.53 -1.56% 207,767 306,860,436
2024-11-11 13.88 14.84 13.78 14.76 +6.34% 251,415 363,619,037
2024-11-08 14.11 14.34 13.77 13.88 -0.07% 163,451 228,960,498
2024-11-07 13.54 13.92 13.35 13.89 +0.73% 137,724 188,385,718
2024-11-06 14.06 14.44 13.68 13.79 -1.36% 175,125 245,959,871
2024-11-05 13.32 14.2 13.17 13.98 +5.03% 178,812 245,937,343
2024-11-04 13.14 13.43 13.05 13.31 +1.37% 85,623 113,690,480
2024-11-01 13.73 13.73 13.12 13.13 -4.37% 149,914 199,352,977
2024-10-31 13.76 13.93 13.3 13.73 -2.14% 226,025 308,551,414
2024-10-30 14.31 14.56 13.88 14.03 -2.7% 134,629 190,888,283
2024-10-29 15.3 15.67 14.38 14.42 -4.12% 209,237 311,388,627
2024-10-28 15.47 15.47 14.55 15.04 -0.92% 198,950 296,048,131
2024-10-25 13.79 15.75 13.78 15.18 +9.21% 353,660 529,452,026
2024-10-24 14.5 14.5 13.83 13.9 -4.01% 167,086 234,680,412
2024-10-23 13.79 14.8 13.52 14.48 +4.93% 282,045 402,852,667
2024-10-22 13.4 13.96 13.06 13.8 +2.45% 183,493 247,467,461
2024-10-21 13.31 14.02 13.3 13.47 +2.98% 206,030 280,283,842
2024-10-18 12.09 13.68 12.09 13.08 +6.86% 194,286 249,686,531
2024-10-17 12.46 12.63 12.23 12.24 -1.13% 93,387 116,196,163
2024-10-16 12.67 12.7 12.27 12.38 -2.75% 105,002 131,249,142
2024-10-15 13.05 13.27 12.57 12.73 -1.7% 144,153 185,712,719
2024-10-14 12.75 13 12.21 12.95 +1.89% 159,237 201,719,244
2024-10-11 13.69 13.73 12.46 12.71 -10.18% 174,664 226,928,947
2024-10-10 14.63 15.43 14.15 14.15 -2.55% 212,698 311,587,171
2024-10-09 16.26 16.73 14.5 14.52 -14.94% 346,716 539,004,204
2024-10-08 17.09 17.09 15.41 17.07 +19.87% 477,811 793,448,546
2024-09-30 12.9 14.24 12.83 14.24 +19.97% 389,922 531,086,547
2024-09-27 11 11.87 10.94 11.87 +10.52% 138,567 158,210,596
2024-09-26 10.3 10.76 10.2 10.74 +4.27% 115,711 121,434,457
2024-09-25 10.26 10.58 10.22 10.3 +1.38% 135,799 141,630,618
2024-09-24 9.5 10.17 9.5 10.16 +7.29% 144,455 143,028,995
2024-09-23 9.56 9.63 9.45 9.47 -0.94% 39,753 37,807,836
2024-09-20 9.76 9.8 9.47 9.56 -2.45% 59,202 56,752,104
2024-09-19 9.61 9.98 9.58 9.8 +2.3% 72,484 70,972,678
2024-09-18 9.7 9.72 9.48 9.58 -1.14% 42,318 40,474,688
2024-09-13 10.01 10.01 9.69 9.69 -3% 71,192 69,762,816
2024-09-12 10.04 10.37 9.99 9.99 0% 80,150 81,469,688
2024-09-11 9.8 10.18 9.75 9.99 +1.52% 77,394 77,510,765
2024-09-10 9.9 9.95 9.64 9.84 -0.3% 61,325 59,999,687
2024-09-09 10.08 10.14 9.85 9.87 -2.18% 72,034 71,747,580
2024-09-06 10.39 10.39 10.08 10.09 -2.61% 70,669 71,790,034
2024-09-05 10.32 10.64 10.24 10.36 +0.48% 90,118 94,018,703
2024-09-04 10.25 10.56 10.2 10.31 0% 75,205 78,208,903
2024-09-03 10.29 10.42 10.08 10.31 +0.49% 71,487 73,590,754
2024-09-02 10.72 10.84 10.25 10.26 -5% 93,561 98,049,155
2024-08-30 10.51 11.05 10.4 10.8 +0.75% 131,869 141,475,408
2024-08-29 10.27 10.75 10.22 10.72 +3.88% 71,789 75,940,450
2024-08-28 10.19 10.35 10.08 10.32 +0.98% 41,384 42,415,422
2024-08-27 10.33 10.41 10.09 10.22 -0.78% 56,920 58,352,397
2024-08-26 10.26 10.61 10.23 10.3 +0.39% 52,083 54,210,746
2024-08-23 10.25 10.39 10.18 10.26 +0.1% 35,403 36,349,212
2024-08-22 10.58 10.59 10.22 10.25 -2.38% 48,309 50,226,626
2024-08-21 10.71 10.71 10.5 10.5 -1.69% 36,724 38,910,618
2024-08-20 10.96 11 10.64 10.68 -2.55% 55,203 59,421,953
2024-08-19 11.05 11.14 10.93 10.96 -0.81% 38,224 42,150,710
2024-08-16 11.33 11.33 11.04 11.05 -2.21% 54,035 60,163,118
2024-08-15 11.16 11.53 11.04 11.3 +1.35% 71,793 81,123,312
2024-08-14 11.49 11.62 11.15 11.15 -2.79% 53,048 59,851,958
2024-08-13 11.31 11.58 11.18 11.47 +0.7% 63,270 71,899,957
2024-08-12 11.43 11.62 11.32 11.39 -0.44% 47,078 53,836,941
2024-08-09 11.7 11.77 11.41 11.44 -1.89% 61,522 71,222,047
2024-08-08 11.67 11.82 11.48 11.66 -0.34% 67,733 78,995,093
2024-08-07 11.84 11.91 11.61 11.7 -1.35% 83,867 98,330,986
2024-08-06 11.68 12.06 11.65 11.86 +3.13% 109,542 129,770,173
2024-08-05 11.65 12.04 11.46 11.5 -2.04% 107,823 126,757,153
2024-08-02 11.87 12.05 11.68 11.74 -1.76% 84,377 100,104,770
2024-08-01 12.28 12.33 11.86 11.95 -2.69% 121,522 146,494,710
2024-07-31 11.43 12.33 11.17 12.28 +8.67% 148,063 176,472,213
2024-07-30 11.2 11.35 11.04 11.3 +1.16% 60,589 68,028,560
2024-07-29 11.51 11.53 11.16 11.17 -2.45% 66,449 74,649,136
2024-07-26 11.46 11.56 11.17 11.45 +0.7% 63,811 72,812,807
2024-07-25 11.12 11.68 11.04 11.37 +1.79% 97,850 111,608,182
2024-07-24 11.41 11.51 11.12 11.17 -2.95% 82,884 93,397,603
2024-07-23 11.9 11.94 11.45 11.51 -3.28% 83,782 98,105,800
2024-07-22 11.77 12.12 11.77 11.9 -0.5% 105,683 126,447,540
2024-07-19 11.31 12.14 11.31 11.96 +5% 150,350 177,759,839
2024-07-18 11 11.42 10.98 11.39 +1.61% 103,388 116,313,075
2024-07-17 11.06 11.43 11.06 11.21 +1.91% 99,888 112,232,217
2024-07-16 11.01 11.11 10.91 11 -0.09% 54,579 60,039,389
2024-07-15 11.27 11.3 10.95 11.01 -2.91% 63,931 70,755,487
2024-07-12 11.3 11.48 11.22 11.34 +0.62% 83,517 94,817,703
2024-07-11 11.22 11.49 11.11 11.27 +3.49% 108,054 122,072,927
2024-07-10 10.72 11.35 10.65 10.89 +0.83% 121,604 134,734,924
2024-07-09 10.93 11.03 10.61 10.8 -0.92% 101,859 110,218,802
2024-07-08 11.22 11.25 10.85 10.9 -3.37% 63,197 69,353,546
2024-07-05 11.19 11.34 11.01 11.28 +1.08% 70,712 79,228,960
2024-07-04 11.5 11.5 11.08 11.16 -2.53% 70,941 79,850,804
2024-07-03 11.68 11.77 11.41 11.45 -2.05% 90,884 105,001,042
2024-07-02 11.96 12.01 11.62 11.69 -2.26% 86,926 102,530,989
2024-07-01 11.94 12.11 11.82 11.96 +0.59% 97,496 116,692,915
2024-06-28 12.17 12.36 11.81 11.89 -2.38% 128,121 154,677,235
2024-06-27 12.68 12.69 12.17 12.18 -4.09% 110,965 136,891,855
2024-06-26 12.5 12.79 12.24 12.7 +1.93% 93,661 117,651,767
2024-06-25 12.75 12.79 12.36 12.46 -1.74% 82,472 103,600,685
2024-06-24 13.12 13.17 12.65 12.68 -4.66% 115,577 148,803,678
2024-06-21 13.71 13.87 13.28 13.3 -2.64% 77,000 104,094,672
2024-06-20 14.12 14.14 13.64 13.66 -3.53% 87,529 121,130,744
2024-06-19 14.75 14.75 14.12 14.16 -4% 96,661 138,349,463
2024-06-18 14.6 14.94 14.6 14.75 +0.61% 44,844 66,276,516
2024-06-17 14.45 14.8 14.41 14.66 -0.14% 52,676 76,963,525
2024-06-14 14.75 14.76 14.41 14.68 -0.54% 60,189 87,933,235
2024-06-13 15.1 15.15 14.65 14.76 -2.25% 98,475 146,206,815
2024-06-12 15.2 15.24 15.03 15.1 -0.07% 43,135 65,217,967
2024-06-11 14.69 15.17 14.51 15.11 +2.93% 75,173 112,452,839
2024-06-07 14.98 15.03 14.5 14.68 -1.48% 75,641 111,511,134
2024-06-06 15.54 15.76 14.78 14.9 -4.12% 109,918 165,718,410
2024-06-05 15.76 15.94 15.5 15.54 -1.89% 48,829 76,896,705
2024-06-04 15.8 15.95 15.69 15.84 -0.38% 39,549 62,488,566
2024-06-03 16.14 16.14 15.77 15.9 -1.18% 43,675 69,310,741
2024-05-31 16.26 16.3 16.08 16.09 -0.8% 42,268 68,378,651
2024-05-30 16.28 16.44 16.11 16.22 -0.67% 48,066 77,964,865
2024-05-29 16.05 16.79 16.05 16.33 +1.81% 84,560 139,632,429
2024-05-28 16.06 16.33 15.91 16.04 -0.19% 46,855 75,589,945
2024-05-27 16.16 16.22 15.68 16.07 -0.68% 62,655 99,534,205
2024-05-24 16.36 16.69 16.15 16.18 -1.16% 64,087 104,964,817
2024-05-23 17.07 17.07 16.29 16.37 -3.99% 93,994 155,803,933
2024-05-22 16.27 17.26 16.27 17.05 +5.31% 146,609 246,516,984
2024-05-21 16.59 16.59 16.15 16.19 -2.41% 47,779 77,752,003
2024-05-20 16.35 16.9 16.31 16.59 +0.67% 63,835 106,197,713
2024-05-17 16.46 16.56 16.14 16.48 -0.48% 62,189 101,419,042
2024-05-16 16.51 16.8 16.38 16.56 +0.49% 56,154 93,467,111
2024-05-15 16.53 16.81 16.48 16.48 -0.9% 40,555 67,414,124
2024-05-14 16.7 16.96 16.51 16.63 -0.83% 55,483 92,365,731
2024-05-13 17.03 17.31 16.7 16.77 -2.84% 83,468 141,180,747
2024-05-10 17.61 17.74 17.05 17.26 -1.48% 76,658 131,807,106
2024-05-09 17.1 17.89 17.1 17.52 +1.86% 103,270 181,968,502
2024-05-08 17.67 17.7 17.12 17.2 -39.9% 65,235 113,553,713
2024-05-07 28.69 28.77 28.33 28.62 -0.07% 51,764 147,786,977
2024-05-06 28.51 29.06 28.51 28.64 +0.92% 57,456 165,411,497
2024-04-30 28.8 29.03 28.16 28.38 -1.66% 43,403 123,388,090
2024-04-29 27.88 29.27 27.75 28.86 +3.74% 74,041 212,351,995
2024-04-26 27.35 27.87 27.04 27.82 +1.9% 75,620 208,065,578
2024-04-25 26.85 27.62 26.51 27.3 +1.56% 72,542 196,959,179
2024-04-24 27.62 27.66 26.5 26.88 -8.23% 117,213 315,049,976
2024-04-23 29.1 29.47 28.69 29.29 +0.58% 42,530 123,823,237
2024-04-22 28.7 29.7 28.5 29.12 +1.32% 43,185 125,735,929
2024-04-19 29.17 29.17 28.35 28.74 -1.98% 55,216 158,534,135
2024-04-18 29.5 29.63 28.77 29.32 -0.98% 55,730 163,084,249
2024-04-17 28.99 29.74 28.96 29.61 +3.31% 52,816 155,556,352
2024-04-16 29.49 29.6 28.6 28.66 -3.24% 67,057 194,184,324
2024-04-15 28.85 30.3 28.8 29.62 +3.68% 80,682 239,047,326
2024-04-12 29.58 29.69 28.5 28.57 -3.35% 58,314 168,903,605
2024-04-11 29.2 30 29.02 29.56 +0.92% 46,688 138,471,285
2024-04-10 30.1 30.12 29.04 29.29 -2.76% 49,049 144,100,797
2024-04-09 29.4 30.26 29.26 30.12 +2.94% 48,550 145,090,058
2024-04-08 30.28 30.3 29.26 29.26 -3.46% 59,136 175,598,628
2024-04-03 30.93 30.95 30.1 30.31 -1.97% 62,196 188,638,513
2024-04-02 31.83 31.96 30.7 30.92 -2.86% 84,445 262,431,836
2024-04-01 30.95 32.19 30.95 31.83 +2.45% 86,708 275,684,145
2024-03-29 31.55 31.61 30.51 31.07 -2.02% 86,674 267,980,002
2024-03-28 31.8 33.18 31.7 31.71 -1.61% 119,961 386,693,015
2024-03-27 33.3 33.5 32.1 32.23 -0.37% 162,542 532,728,984
2024-03-26 31.28 32.56 31.18 32.35 +3.35% 109,068 348,004,357
2024-03-25 30.38 32 30.06 31.3 +3.71% 102,987 321,678,552
2024-03-22 31.3 31.47 30.12 30.18 -3.85% 67,184 205,055,558
2024-03-21 31.9 32 31.15 31.39 -1.63% 64,142 201,600,857
2024-03-20 31.9 32.37 31.73 31.91 -0.06% 46,889 149,897,707
2024-03-19 32.64 32.97 31.88 31.93 -1.69% 64,850 209,237,833
2024-03-18 31.9 32.48 31.59 32.48 +2.17% 66,376 212,614,339
2024-03-15 31.76 31.99 31.36 31.79 -0.44% 52,288 165,334,738
2024-03-14 32.14 32.71 31.5 31.93 -0.72% 65,525 210,214,710
2024-03-13 32.47 32.47 32.05 32.16 -0.77% 56,014 180,512,658
2024-03-12 32.39 32.63 31.69 32.41 +0.56% 93,407 301,455,857
2024-03-11 31.3 32.44 31.17 32.23 +4.17% 128,057 406,909,670
2024-03-08 30.09 31.08 30.09 30.94 +2.86% 80,238 246,631,395
2024-03-07 30.79 31.25 30.08 30.08 -2.18% 67,955 208,178,531
2024-03-06 30.22 31.6 30.03 30.75 +1.55% 76,601 235,678,614
2024-03-05 30.67 30.69 29.99 30.28 -1.97% 68,104 206,118,358
2024-03-04 31.18 31.39 30.63 30.89 -0.35% 63,142 195,293,902
2024-03-01 31.05 31.26 30.57 31 -0.55% 66,290 205,023,358
2024-02-29 29.57 31.17 29.39 31.17 +5.27% 86,356 264,477,639
2024-02-28 31.91 32.61 29.61 29.61 -5.97% 125,495 392,861,977
2024-02-27 30.3 31.5 30.29 31.49 +4.62% 92,613 285,476,922
2024-02-26 30.04 30.61 29.42 30.1 +0.7% 78,215 234,359,654
2024-02-23 29.4 30.15 29.09 29.89 +2.01% 68,201 202,254,138
2024-02-22 28.57 29.78 28.57 29.3 +1.63% 54,943 160,280,179
2024-02-21 28.45 29.98 28.01 28.83 +0.63% 79,246 230,967,983
2024-02-20 28.6 28.76 28.05 28.65 -0.42% 48,926 138,715,585
2024-02-19 29.85 29.94 28.41 28.77 -2.14% 76,589 220,747,610
2024-02-08 28.29 30.25 28.11 29.4 +5.45% 107,288 315,956,481
2024-02-07 26.7 28.09 26.66 27.88 +5.13% 99,449 274,872,682
2024-02-06 24.26 26.68 24.09 26.52 +8.33% 91,222 233,880,085
2024-02-05 25.52 25.67 23.3 24.48 -4.67% 100,562 247,563,489
2024-02-02 26.78 27.33 24.85 25.68 -4.68% 77,711 202,706,802
2024-02-01 26.8 27.85 26.7 26.94 +0.11% 75,095 205,054,246
2024-01-31 28.16 28.69 26.9 26.91 -4.44% 67,573 186,054,986
2024-01-30 28.67 29.38 28.1 28.16 -1.12% 73,669 211,942,197
2024-01-29 30.5 30.72 28.39 28.48 -6.9% 98,470 286,682,034
2024-01-26 31.52 31.98 30.5 30.59 -3.53% 55,138 171,736,880
2024-01-25 31.71 31.85 30.43 31.71 -0.19% 76,250 238,634,096
2024-01-24 32.98 32.98 30.49 31.77 -4.11% 106,189 334,216,554
2024-01-23 31.61 33.5 31.21 33.13 +3.89% 67,266 220,487,620
2024-01-22 34.15 34.15 31.56 31.89 -7.3% 81,989 268,591,872
2024-01-19 35.62 36.26 34.24 34.4 -3.37% 54,570 191,240,390
2024-01-18 34.52 35.76 34.51 35.6 +2.45% 54,596 191,699,862
2024-01-17 35.92 35.92 34.75 34.75 -3.42% 39,769 140,055,257
2024-01-16 35.58 36.58 35.17 35.98 +0.78% 49,188 176,329,245
2024-01-15 36.4 36.64 35.03 35.7 -3.09% 56,333 201,071,245
2024-01-12 36.1 38.08 35.95 36.84 +1.46% 67,488 251,206,858
2024-01-11 35.7 36.58 35.41 36.31 +1.54% 55,190 199,001,848
2024-01-10 35 36.48 34.68 35.76 +1.5% 53,013 190,521,399
2024-01-09 34.65 35.97 33.88 35.23 +2.03% 53,867 189,193,302
2024-01-08 35.05 35.72 34.4 34.53 -1.34% 45,462 159,212,802
2024-01-05 36.84 37.13 34.88 35 -4.42% 59,414 212,599,471
2024-01-04 37.38 37.38 36.51 36.62 -1.93% 36,220 133,595,497
2024-01-03 37.83 38.17 37.03 37.34 -1.56% 41,775 156,280,661
2024-01-02 38.94 38.94 37.8 37.93 -2.72% 49,939 190,381,600

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╣ЭхЕ╕хИ╢шНп 300705

2024年至今

х╣┐шБЪшГ╜ц║Р 000096

近期数据

ц▓кчбЕф║зф╕Ъ 688126

近期数据

цШЯх╛╜шВбф╗╜ 300464

2024年至今

ше┐хоЙцЧЕц╕╕ 000610

2022-2023两年

чЪЗхП░щЕТф╕Ъ 000995

近三个月

хНЧх▒▒цЩ║х░Ъ 300918

近半年

цИ┤ч╗┤хМ╗чЦЧ 300314

2024年至今

шУЭц╡╖хНОшЕ╛ 300484

2023年全年

х╣│ц▓╗ф┐бцБп 300571

2022-2023两年

热门概念板块

半导体

ф╕ншКпхЫ╜щЩЕ (688981)

2024年一季度
区块链

цЛЫхХЖщУ╢шбМ (600036)

2024年至今
元宇宙
数字经济

хНОшГЬхдйцИР (600410)

2022-2023两年
芯片

хЕих┐ЧчзСцКА (300458)

近三个月
医疗器械

ш┐ИчСЮхМ╗чЦЧ (300760)

2022-2023两年
AI人工智能
生物医药

хдНцШЯхМ╗шНп (600196)

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