ф╣ЭшБФчзСцКА 688609

数据更新至:

添加到对比分析

10.56 -1.22%

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

10.56
-1.22% -0.13
10.65
开盘价
10.67
最高价
10.39
最低价
65,054
成交量
数据更新至: 2025-03-25

技术指标

11.01
MA5 (5日均线)
11.32
MA10 (10日均线)
11.15
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 10.65 10.67 10.39 10.56 -1.22% 65,054 68,388,288
2025-03-24 10.88 10.95 10.37 10.69 -1.75% 136,068 145,308,576
2025-03-21 11.3 11.35 10.88 10.88 -4.73% 190,090 209,829,137
2025-03-20 11.51 11.89 11.35 11.42 -0.87% 183,044 213,799,961
2025-03-19 11.65 11.78 11.41 11.52 -1.12% 144,906 167,005,027
2025-03-18 11.93 11.97 11.57 11.65 -1.6% 180,650 211,956,228
2025-03-17 11.71 12.26 11.7 11.84 +2.51% 292,759 352,059,279
2025-03-14 11.41 11.65 11 11.55 +0.35% 233,953 265,058,511
2025-03-13 11.61 11.9 11.3 11.51 -0.69% 248,293 287,273,549
2025-03-12 11.32 12.02 11.26 11.59 +2.75% 318,495 373,038,854
2025-03-11 11.2 11.32 11.05 11.28 -1.57% 171,064 191,204,696
2025-03-10 11.06 11.88 10.91 11.46 +4.47% 291,506 334,748,240
2025-03-07 11.21 11.33 10.84 10.97 -2.49% 159,945 177,179,658
2025-03-06 10.7 11.55 10.68 11.25 +6.13% 264,851 295,679,705
2025-03-05 10.58 10.7 10.34 10.6 -0.09% 116,711 122,793,528
2025-03-04 10.32 10.63 10.32 10.61 +1.53% 102,263 107,473,123
2025-03-03 10.52 10.72 10.23 10.45 +0.29% 132,103 138,700,421
2025-02-28 11.18 11.23 10.38 10.42 -7.62% 202,880 217,373,823
2025-02-27 11.53 11.6 11.02 11.28 -2.25% 187,427 211,353,662
2025-02-26 11.7 11.78 11.41 11.54 -0.35% 187,313 216,192,699
2025-02-25 11.29 11.79 11.16 11.58 +1.14% 223,324 257,916,076
2025-02-24 11.51 11.54 11.2 11.45 -0.52% 163,467 185,538,221
2025-02-21 11.3 11.56 11.1 11.51 +2.13% 201,262 228,839,733
2025-02-20 11.23 11.48 11.09 11.27 +0.45% 151,003 170,071,569
2025-02-19 10.96 11.3 10.87 11.22 +2.65% 137,131 153,060,593
2025-02-18 11.65 11.7 10.88 10.93 -6.26% 235,234 264,451,952
2025-02-17 11.77 11.93 11.53 11.66 +0.26% 206,486 242,162,955
2025-02-14 11.54 11.79 11.33 11.63 +0.26% 209,972 243,265,057
2025-02-13 12 12 11.51 11.6 -2.44% 199,613 233,124,081
2025-02-12 11.59 11.95 11.53 11.89 +2.06% 230,847 272,857,245
2025-02-11 11.71 11.98 11.43 11.65 0% 291,867 340,134,956
2025-02-10 11.5 11.68 11.21 11.65 +4.95% 297,297 341,868,182
2025-02-07 10.7 11.44 10.65 11.1 +3.64% 270,931 299,351,719
2025-02-06 10.2 10.85 10.08 10.71 +4.49% 183,222 193,220,091
2025-02-05 9.98 10.42 9.95 10.25 +4.91% 171,187 174,846,330
2025-01-27 10.16 10.28 9.75 9.77 -3.84% 126,794 125,782,621
2025-01-24 9.73 10.2 9.73 10.16 +4.74% 162,406 163,124,780
2025-01-23 9.91 10.18 9.7 9.7 -0.51% 110,757 110,403,170
2025-01-22 9.8 9.89 9.71 9.75 -1.22% 74,288 72,764,447
2025-01-21 9.95 10.03 9.75 9.87 +0.3% 77,484 76,399,957
2025-01-20 10 10.03 9.71 9.84 +0.1% 74,892 74,026,347
2025-01-17 9.88 9.97 9.72 9.83 -1.01% 91,919 90,470,834
2025-01-16 9.84 10.18 9.77 9.93 +2.16% 137,762 137,412,949
2025-01-15 9.8 9.9 9.67 9.72 -1.32% 101,720 99,251,507
2025-01-14 9.34 9.86 9.32 9.85 +6.14% 135,756 131,265,229
2025-01-13 9.01 9.32 8.77 9.28 +1.42% 106,428 96,942,798
2025-01-10 9.51 9.8 9.15 9.15 -4.49% 123,449 116,592,234
2025-01-09 9.5 9.74 9.46 9.58 +0.31% 99,926 96,516,658
2025-01-08 9.59 9.68 9.16 9.55 -0.93% 128,568 121,548,576
2025-01-07 9.32 9.64 9.26 9.64 +3.21% 105,085 99,362,051
2025-01-06 9.55 9.77 9.22 9.34 -2.91% 129,822 122,912,449
2025-01-03 10.26 10.37 9.55 9.62 -6.33% 144,365 142,836,343
2025-01-02 10.6 10.7 10.15 10.27 -3.11% 120,872 125,808,996
2024-12-31 11.21 11.22 10.59 10.6 -5.36% 161,725 175,135,067
2024-12-30 11.21 11.39 10.86 11.2 -0.36% 114,182 127,442,725
2024-12-27 11.49 11.62 11.18 11.24 -1.92% 133,042 151,502,829
2024-12-26 11.18 11.69 11.18 11.46 +2.23% 137,226 157,838,146
2024-12-25 11.42 11.49 10.99 11.21 -2.27% 155,787 174,770,614
2024-12-24 12.01 12.09 11.05 11.47 -4.26% 302,393 346,331,544
2024-12-23 12.64 12.89 11.9 11.98 -3.15% 301,156 373,291,615
2024-12-20 12.29 12.6 11.98 12.37 +0.16% 291,076 357,805,805
2024-12-19 11.91 12.44 11.73 12.35 +3.69% 408,452 496,583,093
2024-12-18 10.61 12.5 10.43 11.91 +12.36% 470,754 550,159,753
2024-12-17 11.26 11.27 10.56 10.6 -5.53% 170,506 184,919,899
2024-12-16 11.55 11.61 11.11 11.22 -2.86% 144,020 162,934,930
2024-12-13 12.01 12.05 11.54 11.55 -4.15% 171,196 201,579,657
2024-12-12 12.23 12.23 11.76 12.05 -0.82% 186,379 222,956,578
2024-12-11 11.74 12.2 11.73 12.15 +4.56% 289,481 348,530,167
2024-12-10 11.71 11.84 11.5 11.62 +2.65% 205,298 240,173,599
2024-12-09 11.57 11.6 11.15 11.32 -2.25% 146,165 165,591,160
2024-12-06 11.51 11.74 11.37 11.58 +1.31% 178,360 206,602,673
2024-12-05 11.13 11.6 11.05 11.43 +2.7% 146,513 167,308,727
2024-12-04 11.57 11.65 11.08 11.13 -3.55% 162,156 183,350,589
2024-12-03 11.73 11.73 11.36 11.54 -1.28% 145,606 167,526,601
2024-12-02 11.57 11.81 11.45 11.69 +1.65% 159,367 185,983,599
2024-11-29 11.34 11.75 11.1 11.5 +1.32% 177,293 202,558,566
2024-11-28 11.49 11.68 11.28 11.35 -1.48% 150,614 172,353,741
2024-11-27 11.28 11.54 10.96 11.52 +1.59% 173,650 194,616,012
2024-11-26 11.44 11.85 11.32 11.34 -1.73% 121,410 140,405,878
2024-11-25 11.7 11.7 11.11 11.54 +0.52% 164,858 187,392,456
2024-11-22 12.08 12.45 11.45 11.48 -5.98% 226,980 271,491,096
2024-11-21 12.02 12.38 11.93 12.21 +0.74% 165,562 201,506,688
2024-11-20 11.79 12.3 11.76 12.12 +2.28% 174,608 210,261,999
2024-11-19 11.34 11.89 11.2 11.85 +5.33% 208,517 241,444,363
2024-11-18 12.18 12.37 11.11 11.25 -7.64% 262,241 299,654,537
2024-11-15 12.62 13.06 12.16 12.18 -4.02% 235,782 297,237,402
2024-11-14 13.01 13.37 12.67 12.69 -3.28% 245,189 319,187,700
2024-11-13 12.91 13.2 12.63 13.12 +1.08% 268,121 347,776,394
2024-11-12 13.5 13.5 12.75 12.98 -3.21% 337,818 442,000,522
2024-11-11 12.71 13.66 12.7 13.41 +5.01% 402,420 533,522,230
2024-11-08 12.7 13.29 12.7 12.77 +0.63% 364,650 474,206,232
2024-11-07 12.25 12.9 12.18 12.69 +1.76% 271,747 341,641,415
2024-11-06 12.69 12.94 12.21 12.47 -1.34% 302,468 381,540,226
2024-11-05 12.12 12.79 12.01 12.64 +4.03% 276,588 346,316,777
2024-11-04 11.67 12.25 11.61 12.15 +3.32% 224,741 269,691,667
2024-11-01 13.12 13.12 11.7 11.76 -11.18% 458,176 558,576,994
2024-10-31 13.9 13.9 13.01 13.24 -3.22% 462,345 616,132,185
2024-10-30 12.8 14.17 12.5 13.68 +7.29% 601,736 808,700,411
2024-10-29 13.29 13.29 12.58 12.75 -3.99% 388,153 501,166,329
2024-10-28 12.9 13.43 12.83 13.28 +4.9% 334,028 441,367,592
2024-10-25 12.61 13.04 12.46 12.66 +0.24% 251,796 320,891,952
2024-10-24 12.64 12.82 12.47 12.63 -1.48% 250,465 315,660,960
2024-10-23 13.15 13.73 12.66 12.82 -4.9% 433,398 571,070,905
2024-10-22 14.49 14.55 13.37 13.48 -4.06% 467,253 638,734,543
2024-10-21 13.5 14.37 13.3 14.05 +6.6% 619,757 857,826,308
2024-10-18 12.85 13.75 12.62 13.18 +1.23% 639,111 837,988,863
2024-10-17 12.55 13.79 12.41 13.02 +5.34% 675,909 888,581,492
2024-10-16 11.67 12.41 11.61 12.36 +1.06% 355,104 430,189,743
2024-10-15 12.78 13.76 12.22 12.23 -5.63% 697,810 907,497,250
2024-10-14 11.68 13.25 10.89 12.96 +12.01% 618,219 736,971,745
2024-10-11 11.48 12.44 11.11 11.57 -2.2% 454,997 533,249,510
2024-10-10 14.01 14.15 11.75 11.83 -13.08% 588,851 732,174,190
2024-10-09 13.73 15.35 13.33 13.61 -2.65% 890,934 1,297,990,877
2024-10-08 13.98 13.98 13.22 13.98 +20% 487,705 675,225,779
2024-09-30 10.92 11.65 10.59 11.65 +19.98% 478,683 537,775,420
2024-09-27 9.15 9.76 9.15 9.71 +6.7% 203,635 192,680,701
2024-09-26 8.68 9.38 8.53 9.1 +5.32% 386,884 348,811,090
2024-09-25 8.5 8.92 8.46 8.64 +2.61% 284,346 248,044,961
2024-09-24 8.46 8.53 8.15 8.42 -0.71% 256,662 215,241,907
2024-09-23 8.49 8.76 8.41 8.48 +0.83% 265,195 226,712,044
2024-09-20 8.06 8.54 8.05 8.41 +4.47% 315,640 264,388,707
2024-09-19 7.7 8.06 7.65 8.05 +4.14% 188,794 149,532,690
2024-09-18 7.65 7.77 7.51 7.73 +1.98% 95,310 73,052,610
2024-09-13 7.82 7.87 7.56 7.58 -3.44% 112,869 86,691,507
2024-09-12 7.83 8.03 7.8 7.85 +0.77% 119,780 94,750,982
2024-09-11 7.94 7.98 7.73 7.79 -2.5% 95,622 74,853,168
2024-09-10 7.78 8.08 7.51 7.99 +3.36% 134,749 105,431,262
2024-09-09 7.9 7.91 7.67 7.73 -2.15% 93,735 72,783,905
2024-09-06 8.14 8.14 7.83 7.9 -2.59% 108,712 86,424,109
2024-09-05 8.1 8.21 8.01 8.11 +0.25% 119,377 96,678,014
2024-09-04 8.25 8.31 8.05 8.09 -3.8% 169,491 138,526,672
2024-09-03 8.21 8.45 8.16 8.41 +2.56% 185,900 154,628,787
2024-09-02 8.3 8.48 8.17 8.2 -1.44% 177,812 147,330,754
2024-08-30 7.95 8.55 7.9 8.32 +5.99% 318,211 264,843,904
2024-08-29 7.75 7.95 7.66 7.85 +1.29% 142,353 111,622,369
2024-08-28 8.12 8.16 7.71 7.75 -5.83% 228,885 180,051,386
2024-08-27 8.16 8.63 8.01 8.23 +0.24% 282,684 235,220,200
2024-08-26 7.99 8.25 7.85 8.21 +1.48% 229,633 186,288,311
2024-08-23 8.11 8.3 7.93 8.09 +2.8% 266,873 217,316,874
2024-08-22 7.99 8.27 7.82 7.87 -1.38% 201,595 162,764,719
2024-08-21 7.97 8.3 7.92 7.98 0% 134,184 108,671,854
2024-08-20 8.12 8.27 7.94 7.98 -1.85% 139,145 112,105,349
2024-08-19 8.49 8.49 8.07 8.13 -2.05% 206,931 170,586,926
2024-08-16 7.88 8.54 7.85 8.3 +5.6% 280,304 231,553,991
2024-08-15 7.58 8.05 7.49 7.86 +3.56% 156,741 122,983,709
2024-08-14 7.59 7.67 7.53 7.59 +0.26% 49,406 37,583,102
2024-08-13 7.43 7.58 7.4 7.57 +2.16% 75,177 56,372,158
2024-08-12 7.6 7.72 7.35 7.41 -3.26% 84,973 63,403,478
2024-08-09 7.79 7.88 7.66 7.66 -1.29% 68,236 52,821,071
2024-08-08 7.84 7.85 7.6 7.76 -0.89% 83,443 64,441,366
2024-08-07 7.77 7.94 7.74 7.83 +0.64% 80,539 63,331,322
2024-08-06 7.83 7.92 7.66 7.78 +1.04% 85,472 66,344,063
2024-08-05 8.04 8.1 7.7 7.7 -4.7% 118,557 93,613,132
2024-08-02 8.29 8.34 8.03 8.08 -3.12% 106,744 87,446,053
2024-08-01 8.39 8.54 8.21 8.34 -0.12% 112,801 94,409,332
2024-07-31 8.1 8.38 8.05 8.35 +3.34% 140,679 116,357,512
2024-07-30 7.89 8.19 7.83 8.08 +2.28% 107,275 86,260,132
2024-07-29 7.93 8 7.74 7.9 +0.25% 71,112 56,131,366
2024-07-26 7.8 7.92 7.77 7.88 +2.07% 74,904 58,780,084
2024-07-25 7.74 7.87 7.57 7.72 -0.26% 84,039 64,854,457
2024-07-24 7.9 8.12 7.72 7.74 -2.52% 100,755 79,332,234
2024-07-23 8.23 8.3 7.94 7.94 -3.64% 120,483 97,682,340
2024-07-22 8.28 8.37 8.13 8.24 +3.13% 176,607 145,925,269
2024-07-19 7.75 8.1 7.7 7.99 +3.1% 115,267 91,647,861
2024-07-18 7.82 7.82 7.51 7.75 -1.15% 122,690 93,975,072
2024-07-17 8.03 8.12 7.83 7.84 -2.97% 90,362 71,867,579
2024-07-16 7.96 8.18 7.9 8.08 +1.25% 93,110 74,860,158
2024-07-15 8.2 8.2 7.95 7.98 -1.97% 70,657 56,698,091
2024-07-12 8.32 8.32 8.12 8.14 -1.93% 91,042 74,583,561
2024-07-11 8.27 8.41 8.19 8.3 +2.34% 125,454 104,153,052
2024-07-10 8.1 8.24 8.08 8.11 -0.73% 99,883 81,593,334
2024-07-09 7.9 8.24 7.7 8.17 +3.42% 144,420 115,369,385
2024-07-08 8.12 8.12 7.86 7.9 -2.71% 96,561 76,834,589
2024-07-05 8.05 8.23 7.87 8.12 +0.87% 106,785 86,073,583
2024-07-04 8.38 8.43 8 8.05 -3.25% 146,645 119,592,908
2024-07-03 8.72 8.82 8.27 8.32 -5.13% 192,531 161,676,201
2024-07-02 8.89 9.05 8.71 8.77 -1.35% 131,858 117,328,263
2024-07-01 8.87 8.96 8.68 8.89 +0.79% 100,097 88,365,848
2024-06-28 8.75 9 8.69 8.82 +0.46% 104,122 92,636,768
2024-06-27 9.04 9.11 8.76 8.78 -3.62% 130,825 116,791,901
2024-06-26 8.8 9.14 8.67 9.11 +3.29% 152,797 136,530,381
2024-06-25 9.2 9.2 8.72 8.82 -2.65% 203,300 180,593,161
2024-06-24 9.58 9.84 9.05 9.06 -6.02% 254,238 238,251,481
2024-06-21 9.8 9.95 9.56 9.64 -3.41% 241,604 234,900,105
2024-06-20 10.1 10.25 9.95 9.98 +0.6% 301,854 304,806,564
2024-06-19 10.65 10.7 9.84 9.92 -5.7% 413,682 417,242,125
2024-06-18 10.23 10.6 10.11 10.52 +2.14% 379,961 395,133,066
2024-06-17 10.66 10.98 9.86 10.3 -7.29% 509,069 527,924,122
2024-06-14 10.89 11.55 10.66 11.11 +2.78% 587,892 655,249,515
2024-06-13 11.04 11.27 10.68 10.81 +3.25% 436,746 478,466,572
2024-06-12 10.3 10.65 10.1 10.47 +3.05% 223,223 233,166,476
2024-06-11 9.77 10.2 9.5 10.16 +2.94% 175,778 174,512,242
2024-06-07 9.97 10.04 9.54 9.87 +0.51% 193,666 189,896,840
2024-06-06 10.67 10.85 9.75 9.82 -7.97% 304,692 314,901,324
2024-06-05 10.74 11.02 10.6 10.67 -0.74% 144,935 156,907,661
2024-06-04 10.8 11.18 10.56 10.75 -1.83% 215,901 234,321,264
2024-06-03 10.77 11.07 10.59 10.95 +2.72% 242,382 262,561,264
2024-05-31 10.36 10.98 10.25 10.66 +4.82% 212,479 227,180,267
2024-05-30 10.3 10.37 10.05 10.17 -1.26% 137,073 139,512,677
2024-05-29 10.57 10.57 10.09 10.3 -1.06% 143,315 148,045,508
2024-05-28 10.6 10.81 10.25 10.41 -1.79% 153,890 162,377,180
2024-05-27 11.15 11.19 10.47 10.6 -6.11% 271,651 289,899,490
2024-05-24 11.25 11.65 11.16 11.29 +0.18% 274,244 313,538,659
2024-05-23 11.2 11.49 11.05 11.27 +0.81% 220,391 248,955,329
2024-05-22 10.87 11.51 10.81 11.18 +1.64% 226,085 253,072,560
2024-05-21 10.68 11.16 10.55 11 +3.68% 290,452 316,696,071
2024-05-20 10.5 10.81 10.4 10.61 +0.09% 131,564 139,369,798
2024-05-17 9.91 10.63 9.87 10.6 +6.21% 232,789 241,839,333
2024-05-16 10.16 10.26 9.92 9.98 -1.09% 133,588 134,905,731
2024-05-15 10.09 10.37 9.91 10.09 0% 130,581 132,561,725
2024-05-14 9.88 10.28 9.83 10.09 +2.54% 131,352 132,184,953
2024-05-13 9.87 10.18 9.6 9.84 -0.4% 115,990 114,612,340
2024-05-10 10.26 10.31 9.84 9.88 -3.14% 118,029 117,424,921
2024-05-09 10.22 10.39 10.1 10.2 +0.59% 132,846 135,946,140
2024-05-08 10.57 10.59 10.1 10.14 -4.07% 126,699 129,957,763
2024-05-07 10.84 10.86 10.48 10.57 -1.67% 123,024 130,914,843
2024-05-06 10.7 10.94 10.5 10.75 +1.99% 136,651 147,504,712
2024-04-30 10.62 10.79 10.25 10.54 -0.66% 156,204 164,085,790
2024-04-29 10.39 10.71 10.38 10.61 +2.71% 198,454 209,303,067
2024-04-26 9.81 10.55 9.8 10.33 +5.41% 217,100 223,385,120
2024-04-25 9.82 10.05 9.63 9.8 -0.81% 151,668 149,122,950
2024-04-24 9 9.89 9 9.88 +9.41% 218,396 207,525,691
2024-04-23 8.99 9.24 8.98 9.03 +0.67% 114,773 104,440,149
2024-04-22 8.93 9.1 8.62 8.97 -1.54% 147,463 131,088,419
2024-04-19 9.41 9.45 9.02 9.11 -2.36% 149,343 137,306,918
2024-04-18 9.54 9.7 9.05 9.33 -1.17% 206,474 193,712,258
2024-04-17 9.18 9.49 9.05 9.44 +8.01% 231,815 215,869,986
2024-04-16 9.97 9.98 8.65 8.74 -12.42% 294,882 265,192,721
2024-04-15 10.58 10.83 9.7 9.98 -7.16% 229,549 232,937,096
2024-04-12 10.92 11.18 10.6 10.75 -1.56% 167,760 181,839,817
2024-04-11 11 11.22 10.82 10.92 -0.73% 147,996 163,817,767
2024-04-10 11.65 11.93 10.87 11 -6.94% 225,836 255,349,332
2024-04-09 11.5 11.89 11.32 11.82 +1.63% 166,012 192,909,884
2024-04-08 11.16 12.26 11.03 11.63 +3.19% 326,255 385,543,321
2024-04-03 11.45 11.45 10.7 11.27 -1.91% 241,964 267,152,591
2024-04-02 12.33 12.4 11.22 11.49 -7.71% 326,652 383,175,889
2024-04-01 12.08 12.47 11.75 12.45 +3.06% 312,753 380,092,899
2024-03-29 11.76 12.1 11.45 12.08 +0.92% 220,133 258,867,036
2024-03-28 11.43 12.29 11.29 11.97 +4.82% 285,538 338,647,164
2024-03-27 11.76 11.94 11.12 11.42 -2.81% 289,525 334,248,895
2024-03-26 11.85 12.15 11.5 11.75 -0.76% 311,851 367,075,707
2024-03-25 12.55 12.79 11.79 11.84 -4.44% 379,845 468,586,913
2024-03-22 12.86 13.09 12.35 12.39 -6.63% 422,659 535,309,891
2024-03-21 13.79 13.8 13.21 13.27 -3.98% 271,989 366,448,672
2024-03-20 13.8 14.39 13.13 13.82 -0.22% 421,614 576,830,378
2024-03-19 12.98 14.58 12.89 13.85 +7.12% 633,458 877,577,843
2024-03-18 13 13.28 12.29 12.93 -0.54% 511,088 650,292,241
2024-03-15 12.5 13.13 11.8 13 +3.09% 591,158 742,365,181
2024-03-14 11.49 13.25 11.49 12.61 +9.65% 818,008 1,025,326,627
2024-03-13 11.15 11.97 10.8 11.5 +3.79% 539,684 618,736,192
2024-03-12 11.43 11.66 10.81 11.08 -3.99% 395,623 443,578,645
2024-03-11 11.01 11.73 10.76 11.54 +3.31% 484,507 544,086,822
2024-03-08 11.07 11.24 10.71 11.17 +2.1% 382,550 421,313,888
2024-03-07 11.7 12.38 10.93 10.94 +0.46% 711,380 822,680,514
2024-03-06 10.09 11.25 10 10.89 +5.12% 500,750 527,592,416
2024-03-05 10 10.69 9.66 10.36 +0.88% 497,478 507,192,905
2024-03-04 10.04 10.27 9.76 10.27 +5.23% 446,105 449,588,491
2024-03-01 9.5 9.83 9.46 9.76 +3.17% 355,879 344,019,532
2024-02-29 8.7 9.58 8.66 9.46 +7.74% 345,584 320,795,032
2024-02-28 9.92 10 8.78 8.78 -12.72% 503,396 479,851,556
2024-02-27 9.59 10.1 9.3 10.06 +4.9% 449,696 439,250,445
2024-02-26 9.12 9.88 9.09 9.59 +0.74% 473,279 448,947,570
2024-02-23 8.9 10.43 8.54 9.52 +9.55% 661,147 630,992,926
2024-02-22 8.15 8.69 8.15 8.69 +6.36% 345,462 294,309,571
2024-02-21 7.99 8.6 7.86 8.17 +1.62% 303,766 250,160,562
2024-02-20 8.04 8.12 7.81 8.04 -1.71% 256,577 204,323,527
2024-02-19 7.78 8.27 7.71 8.18 +7.92% 368,298 293,503,619
2024-02-08 6.72 7.68 6.64 7.58 +14.16% 364,320 260,860,564
2024-02-07 6.61 7.08 6.43 6.64 -0.3% 320,917 217,111,218
2024-02-06 6.25 7.09 5.8 6.66 +5.21% 366,132 231,531,097
2024-02-05 7.32 7.39 6.14 6.33 -15.26% 375,722 248,533,588
2024-02-02 7.91 8.11 7.14 7.47 -5.44% 271,787 207,916,725
2024-02-01 7.68 8.23 7.55 7.9 +1.67% 280,665 221,568,865
2024-01-31 8.58 8.6 7.73 7.77 -9.44% 319,384 258,658,273
2024-01-30 8.73 8.88 8.45 8.58 -1.72% 259,117 225,098,112
2024-01-29 10.35 10.35 8.61 8.73 -15.9% 521,498 476,981,994
2024-01-26 10.75 10.9 10.37 10.38 -4.07% 290,971 308,637,898
2024-01-25 10.44 10.91 10.25 10.82 +4.24% 357,003 382,848,685
2024-01-24 10.41 10.8 10.09 10.38 -0.48% 281,631 293,603,030
2024-01-23 10.38 10.76 10.09 10.43 -0.29% 291,667 303,553,848
2024-01-22 10.98 11.25 10.23 10.46 -6.86% 349,632 373,740,001
2024-01-19 12.66 12.7 11.19 11.23 -9.94% 478,595 555,838,101
2024-01-18 12.5 12.8 11.67 12.47 -3.63% 483,451 590,086,931
2024-01-17 13.5 13.64 12.8 12.94 -4.92% 336,131 442,486,584
2024-01-16 13.8 13.83 13 13.61 -2.51% 409,167 546,265,573
2024-01-15 13.9 14.38 13.75 13.96 +1.09% 391,732 549,300,325
2024-01-12 13.84 14.1 13.43 13.81 -0.65% 453,023 626,270,786
2024-01-11 12.25 14.37 12.25 13.9 +13.93% 603,747 805,354,898
2024-01-10 12.73 12.9 11.88 12.2 -4.01% 313,123 383,825,955
2024-01-09 13 13.15 12.48 12.71 +0.39% 315,365 404,340,057
2024-01-08 13.4 13.49 12.58 12.66 -8.26% 490,779 637,695,515
2024-01-05 13.53 14.5 13.25 13.8 +1.1% 574,971 795,300,929
2024-01-04 13.8 14.8 13.48 13.65 -0.07% 765,644 1,080,771,894
2024-01-03 13.69 14.14 13.41 13.66 +2.48% 647,204 889,310,777
2024-01-02 13.16 13.55 12.8 13.33 +0.98% 645,885 855,724,402

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

GQYшзЖшоп 300076

2023年全年

шИкхПСцОзхИ╢ 000738

2024年至今

цХПшКпшВбф╗╜ 688286

2024年一季度

шХ╛хеешзДхИТ 300989

2023年全年

хЫ║х╛╖хиБ 688390

2024年一季度

хпТщФРщТ┤ф╕Ъ 300618

近期数据

х▒▒ше┐ц▒╛щЕТ 600809

2022-2023两年

STцХ░ц║Р 000909

2023年全年

ц░Сф╕░чЙ╣ч║╕ 600235

近三个月

цЦ░хоЙшВбф╗╜ 600596

2023年全年

热门概念板块

新能源汽车
半导体

ф╕нх╛охЕмхП╕ (688012)

近半年
医疗器械

чРЖщВжф╗кхЩи (300206)

近半年
大数据

ц╡╖щЗПцХ░цНо (603138)

近半年
芯片

хЫ╜ц░СцКАцЬп (300077)

2024年一季度
储能电池
智能制造

хоЭф┐бш╜пф╗╢ (600845)

2022-2023两年
5G通信

ф╕нхЫ╜шБФщАЪ (600050)

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