ше┐хКЫчзСцКА 688616

数据更新至:

添加到对比分析

11.31 +1.34%

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

11.31
+1.34% +0.15
11.05
开盘价
11.33
最高价
11.05
最低价
14,393
成交量
数据更新至: 2025-03-25

技术指标

11.52
MA5 (5日均线)
11.56
MA10 (10日均线)
11.38
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 11.05 11.33 11.05 11.31 +1.34% 14,393 16,076,458
2025-03-24 11.39 11.52 10.93 11.16 -2.7% 31,687 35,418,835
2025-03-21 11.8 11.85 11.43 11.47 -2.88% 31,212 36,118,228
2025-03-20 11.93 11.93 11.68 11.81 -0.17% 22,972 27,062,309
2025-03-19 11.88 12.04 11.7 11.83 -0.42% 33,884 40,167,568
2025-03-18 11.74 12.16 11.63 11.88 +1.63% 48,110 57,240,438
2025-03-17 11.73 11.82 11.61 11.69 +0.26% 19,499 22,809,464
2025-03-14 11.4 11.7 11.25 11.66 +2.73% 28,711 33,095,023
2025-03-13 11.4 11.53 11.22 11.35 -0.96% 27,343 30,921,314
2025-03-12 11.35 11.58 11.35 11.46 +0.7% 27,881 32,075,231
2025-03-11 11.26 11.42 11.07 11.38 +0.89% 25,046 28,287,199
2025-03-10 11.28 11.32 11.15 11.28 +0.71% 23,964 26,966,546
2025-03-07 11.3 11.31 11.09 11.2 -0.88% 21,918 24,623,016
2025-03-06 11.2 11.38 11.08 11.3 +1.44% 28,147 31,736,697
2025-03-05 11.2 11.23 10.99 11.14 -0.36% 21,513 23,826,514
2025-03-04 10.93 11.26 10.93 11.18 +1.54% 20,770 23,187,423
2025-03-03 10.93 11.28 10.92 11.01 +0.55% 26,808 29,753,450
2025-02-28 11.4 11.41 10.92 10.95 -3.52% 26,424 29,384,298
2025-02-27 11.37 11.38 11.07 11.35 +0.8% 33,740 37,988,617
2025-02-26 11.1 11.28 11.06 11.26 +1.81% 22,783 25,593,321
2025-02-25 11.05 11.16 10.98 11.06 -0.81% 15,917 17,645,152
2025-02-24 11.23 11.23 10.97 11.15 +0.09% 18,898 20,991,003
2025-02-21 11.15 11.15 11 11.14 +0.18% 24,656 27,346,556
2025-02-20 10.94 11.14 10.88 11.12 +1.37% 20,335 22,456,686
2025-02-19 10.63 10.97 10.56 10.97 +2.62% 23,178 25,149,368
2025-02-18 10.9 10.95 10.61 10.69 -1.66% 16,828 18,156,010
2025-02-17 10.6 10.89 10.6 10.87 +1.68% 17,292 18,729,405
2025-02-14 10.83 10.83 10.63 10.69 -1.02% 14,691 15,766,036
2025-02-13 10.97 10.97 10.73 10.8 -1.1% 15,490 16,777,690
2025-02-12 10.87 10.95 10.79 10.92 +0.74% 15,550 16,911,297
2025-02-11 10.9 10.94 10.76 10.84 -0.55% 16,766 18,172,128
2025-02-10 10.88 10.95 10.77 10.9 +0.28% 21,001 22,830,755
2025-02-07 10.88 11 10.71 10.87 +0.46% 27,814 30,286,821
2025-02-06 10.65 10.82 10.57 10.82 +0.74% 26,141 27,962,486
2025-02-05 10.78 10.8 10.58 10.74 +1.13% 20,174 21,592,714
2025-01-27 10.79 10.91 10.59 10.62 -1.03% 18,296 19,662,214
2025-01-24 10.63 10.75 10.5 10.73 0% 25,179 26,759,249
2025-01-23 10.75 11.25 10.6 10.73 -0.19% 26,725 28,826,434
2025-01-22 10.49 10.75 10.47 10.75 +1.42% 12,976 13,817,878
2025-01-21 10.54 10.61 10.29 10.6 +1.44% 11,001 11,539,580
2025-01-20 10.26 10.53 10.19 10.45 +1.85% 13,786 14,350,337
2025-01-17 10.16 10.33 10.02 10.26 +1.48% 11,351 11,589,143
2025-01-16 10.16 10.27 9.97 10.11 +0.1% 12,889 13,048,027
2025-01-15 10.33 10.33 9.98 10.1 -1.46% 17,892 18,100,552
2025-01-14 9.81 10.25 9.73 10.25 +5.34% 14,652 14,790,764
2025-01-13 9.65 9.79 9.43 9.73 +0.1% 12,225 11,771,366
2025-01-10 10 10.07 9.71 9.72 -2.7% 15,176 15,038,563
2025-01-09 9.99 10.19 9.95 9.99 -0.6% 12,669 12,759,325
2025-01-08 10 10.15 9.6 10.05 +0.5% 23,210 22,977,415
2025-01-07 9.96 10.12 9.7 10 +0.4% 16,144 16,018,455
2025-01-06 9.78 10.03 9.34 9.96 +1.84% 21,756 21,214,901
2025-01-03 10.22 10.33 9.7 9.78 -4.12% 21,805 21,767,561
2025-01-02 10.45 10.75 10.1 10.2 -1.83% 22,931 23,919,148
2024-12-31 10.6 10.75 10.37 10.39 -1.89% 15,769 16,603,793
2024-12-30 10.75 10.75 10.39 10.59 -1.21% 15,206 16,074,762
2024-12-27 10.76 10.92 10.59 10.72 +1.23% 11,296 12,191,269
2024-12-26 10.42 10.73 10.33 10.59 +1.92% 16,180 17,190,528
2024-12-25 10.82 10.89 10.29 10.39 -4.68% 19,804 20,768,835
2024-12-24 10.79 10.95 10.7 10.9 +1.58% 13,988 15,135,520
2024-12-23 11.24 11.3 10.67 10.73 -4.54% 21,932 23,860,367
2024-12-20 10.9 11.37 10.9 11.24 +2.18% 15,223 17,072,571
2024-12-19 10.81 11.11 10.81 11 0% 13,460 14,748,635
2024-12-18 10.93 11.17 10.7 11 +0.18% 15,126 16,609,062
2024-12-17 11.54 11.6 10.9 10.98 -5.1% 23,410 26,052,252
2024-12-16 11.7 11.78 11.46 11.57 -0.6% 16,153 18,772,381
2024-12-13 11.77 11.89 11.59 11.64 -1.85% 16,941 19,874,884
2024-12-12 11.84 12.03 11.72 11.86 +0.08% 21,092 24,968,638
2024-12-11 11.8 11.92 11.71 11.85 +0.59% 17,672 20,912,874
2024-12-10 12.3 12.39 11.78 11.78 -1.17% 30,049 36,080,546
2024-12-09 12.01 12.13 11.75 11.92 -0.08% 18,871 22,497,391
2024-12-06 12.37 12.37 11.87 11.93 -2.05% 19,055 23,006,094
2024-12-05 11.79 12.28 11.64 12.18 +3.84% 23,803 28,755,214
2024-12-04 11.97 12.08 11.69 11.73 -1.18% 22,812 27,206,861
2024-12-03 11.82 12.02 11.77 11.87 -0.34% 18,619 22,136,489
2024-12-02 11.69 12.03 11.52 11.91 +2.94% 20,973 24,909,177
2024-11-29 11.33 11.66 11.21 11.57 +2.66% 20,286 23,321,109
2024-11-28 11.24 11.38 11.11 11.27 +0.81% 16,030 18,058,536
2024-11-27 11.03 11.2 10.69 11.18 +1.82% 17,195 18,872,900
2024-11-26 11.1 11.37 10.93 10.98 -0.27% 20,631 22,947,240
2024-11-25 10.87 11.08 10.77 11.01 +2.13% 17,439 19,089,794
2024-11-22 11.49 11.49 10.78 10.78 -5.69% 21,148 23,466,323
2024-11-21 11.28 11.64 11.27 11.43 +0.79% 21,711 24,770,541
2024-11-20 11.19 11.47 11.11 11.34 +0.8% 19,517 22,051,349
2024-11-19 11.08 11.28 10.91 11.25 +2.37% 15,720 17,450,498
2024-11-18 11.29 11.39 10.97 10.99 -1.96% 25,053 28,017,996
2024-11-15 11.55 11.78 11.19 11.21 -3.53% 22,045 25,326,463
2024-11-14 12.02 12.13 11.55 11.62 -2.84% 15,206 17,937,030
2024-11-13 11.81 12.08 11.53 11.96 +0.67% 17,485 20,673,460
2024-11-12 12.19 12.58 11.77 11.88 -2.3% 28,441 34,428,118
2024-11-11 11.6 12.5 11.56 12.16 +5.01% 28,596 34,603,151
2024-11-08 11.6 11.95 11.37 11.58 +1.22% 32,333 37,849,302
2024-11-07 11.24 11.5 11.06 11.44 +1.78% 25,657 29,117,288
2024-11-06 10.98 11.53 10.9 11.24 +2.46% 37,586 42,417,213
2024-11-05 10.84 11.05 10.73 10.97 +0.73% 27,273 29,706,698
2024-11-04 10.38 10.89 10.38 10.89 +4.91% 23,434 24,956,902
2024-11-01 10.95 11.25 10.35 10.38 -4.77% 34,888 37,427,907
2024-10-31 10.67 10.99 10.64 10.9 +2.06% 28,416 30,721,408
2024-10-30 10.8 11.16 10.44 10.68 -1.66% 40,300 43,245,675
2024-10-29 10.9 11.23 10.58 10.86 -0.37% 49,533 53,601,041
2024-10-28 10.4 10.97 10.33 10.9 +8.89% 54,874 58,780,245
2024-10-25 9.61 10.04 9.61 10.01 +3.52% 25,202 24,874,466
2024-10-24 9.6 9.72 9.43 9.67 +1.36% 17,765 17,113,797
2024-10-23 9.58 9.73 9.39 9.54 +1.06% 30,101 28,913,342
2024-10-22 9.5 9.54 9.32 9.44 -0.11% 20,391 19,220,884
2024-10-21 9.4 9.56 9.22 9.45 +2.61% 24,313 22,817,192
2024-10-18 8.95 9.39 8.85 9.21 +3.72% 22,541 20,535,811
2024-10-17 8.86 9.02 8.71 8.88 +0.68% 17,992 16,079,431
2024-10-16 8.78 8.92 8.61 8.82 +0.23% 14,997 13,223,354
2024-10-15 8.97 9.05 8.8 8.8 -1.35% 24,547 21,842,246
2024-10-14 8.67 9.02 8.58 8.92 +2.88% 28,027 24,724,231
2024-10-11 9.14 9.15 8.59 8.67 -5.25% 31,689 27,789,956
2024-10-10 9.1 9.39 8.94 9.15 +0.44% 33,441 30,693,761
2024-10-09 10.1 10.1 9.08 9.11 -12.15% 47,605 45,304,875
2024-10-08 11.05 11.05 9.65 10.37 +10.91% 58,991 59,709,370
2024-09-30 8.61 9.35 8.37 9.35 +12.92% 43,229 38,624,111
2024-09-27 8.12 8.36 8 8.28 +4.81% 11,835 9,653,075
2024-09-26 7.51 7.91 7.51 7.9 +4.36% 11,394 8,806,923
2024-09-25 7.68 7.81 7.54 7.57 +0.66% 17,032 13,095,944
2024-09-24 7.27 7.54 7.24 7.52 +4.01% 14,370 10,660,780
2024-09-23 7.27 7.36 7.19 7.23 -0.55% 9,622 6,992,244
2024-09-20 7.36 7.36 7.21 7.27 -0.68% 10,542 7,655,737
2024-09-19 7.21 7.43 7.19 7.32 +2.09% 13,611 9,972,050
2024-09-18 7.27 7.36 6.98 7.17 -0.69% 14,744 10,456,573
2024-09-13 7.51 7.54 7.22 7.22 -3.48% 13,117 9,615,659
2024-09-12 7.62 7.72 7.47 7.48 -1.45% 11,904 9,033,322
2024-09-11 7.66 7.69 7.55 7.59 -0.39% 7,406 5,639,504
2024-09-10 7.49 7.66 7.47 7.62 +1.06% 8,761 6,619,849
2024-09-09 7.52 7.65 7.48 7.54 -1.31% 10,207 7,715,277
2024-09-06 7.89 7.89 7.62 7.64 -2.8% 11,896 9,152,627
2024-09-05 7.77 7.89 7.74 7.86 +1.42% 16,032 12,527,540
2024-09-04 7.75 7.78 7.66 7.75 -0.13% 12,416 9,584,247
2024-09-03 7.77 7.91 7.65 7.76 -0.64% 15,882 12,336,719
2024-09-02 8.24 8.28 7.78 7.81 -4.87% 23,229 18,435,161
2024-08-30 8.01 8.36 7.95 8.21 +1.99% 18,682 15,340,113
2024-08-29 7.79 8.07 7.72 8.05 +3.21% 12,172 9,698,028
2024-08-28 7.6 7.88 7.57 7.8 +1.56% 17,077 13,265,937
2024-08-27 8.21 8.22 7.65 7.68 -7.25% 27,681 21,741,704
2024-08-26 8.1 8.3 8.03 8.28 +2.35% 9,810 8,069,710
2024-08-23 8.16 8.16 7.93 8.09 +0.12% 8,662 6,978,671
2024-08-22 8.2 8.34 8.06 8.08 -1.46% 5,108 4,168,653
2024-08-21 8.18 8.32 8.14 8.2 -0.61% 5,083 4,177,542
2024-08-20 8.61 8.61 8.2 8.25 -3.4% 8,672 7,235,715
2024-08-19 8.55 8.67 8.36 8.54 +0.83% 9,269 7,946,262
2024-08-16 8.48 8.65 8.42 8.47 +0.12% 9,633 8,224,378
2024-08-15 8.49 8.62 8.3 8.46 -0.24% 8,939 7,564,022
2024-08-14 8.46 8.58 8.42 8.48 +0.24% 7,998 6,794,141
2024-08-13 8.34 8.49 8.3 8.46 +1.44% 10,629 8,924,230
2024-08-12 8.44 8.51 8.3 8.34 -0.83% 7,572 6,351,670
2024-08-09 8.54 8.63 8.38 8.41 -1.52% 7,848 6,678,374
2024-08-08 8.53 8.64 8.31 8.54 -1.61% 9,771 8,271,034
2024-08-07 8.42 8.76 8.35 8.68 +3.09% 11,038 9,500,637
2024-08-06 8.26 8.46 8.24 8.42 +3.19% 8,057 6,739,587
2024-08-05 8.4 8.51 8.15 8.16 -3.66% 14,307 11,876,557
2024-08-02 8.56 8.84 8.41 8.47 -1.63% 12,117 10,482,632
2024-08-01 8.55 8.69 8.43 8.61 +1.18% 16,735 14,412,760
2024-07-31 8.2 8.64 8.16 8.51 +3.91% 18,159 15,280,216
2024-07-30 8.1 8.26 7.96 8.19 +0.74% 12,838 10,439,979
2024-07-29 8.32 8.32 8.09 8.13 -1.57% 12,068 9,827,501
2024-07-26 8.11 8.33 8.11 8.26 +2.23% 12,304 10,155,541
2024-07-25 8.06 8.27 7.96 8.08 0% 10,125 8,200,531
2024-07-24 8.32 8.38 8.08 8.08 -2.88% 11,079 9,055,955
2024-07-23 8.52 8.68 8.31 8.32 -2.58% 10,306 8,767,352
2024-07-22 8.48 8.57 8.35 8.54 +1.79% 13,089 11,097,440
2024-07-19 8.25 8.49 8.13 8.39 +2.07% 11,979 9,993,778
2024-07-18 8.2 8.25 7.99 8.22 +0.12% 12,494 10,138,966
2024-07-17 8.31 8.5 8.19 8.21 -2.73% 14,073 11,660,100
2024-07-16 8.48 8.61 8.3 8.44 -0.24% 13,446 11,306,962
2024-07-15 8.81 8.87 8.42 8.46 -3.31% 13,895 11,850,588
2024-07-12 8.52 8.97 8.52 8.75 -0.68% 14,591 12,905,156
2024-07-11 8.62 8.85 8.58 8.81 +3.65% 12,208 10,686,563
2024-07-10 8.96 8.96 8.48 8.5 -2.41% 13,540 11,670,242
2024-07-09 8.33 8.78 8.26 8.71 +3.32% 22,979 19,571,262
2024-07-08 7.75 8.88 7.75 8.43 -3.66% 21,836 18,620,608
2024-07-05 8.47 8.86 8.41 8.75 +2.82% 17,101 14,727,925
2024-07-04 8.85 8.93 8.47 8.51 -3.41% 15,211 13,187,362
2024-07-03 8.83 9 8.77 8.81 -19.62% 17,740 15,739,722
2024-07-02 11.02 11.16 10.88 10.96 -0.36% 24,819 27,373,067
2024-07-01 11.34 11.48 10.83 11 -3% 17,739 19,500,933
2024-06-28 11.1 11.5 11.1 11.34 +1.25% 13,100 14,907,196
2024-06-27 11.5 11.64 11.15 11.2 -2.18% 14,251 16,175,774
2024-06-26 11.09 11.45 10.99 11.45 +3.06% 11,165 12,529,384
2024-06-25 11.24 11.47 10.92 11.11 -0.54% 14,480 16,149,812
2024-06-24 11.63 11.72 11.17 11.17 -3.96% 13,286 15,123,242
2024-06-21 11.87 11.87 11.31 11.63 -2.1% 11,889 13,907,459
2024-06-20 11.7 12.03 11.67 11.88 +1.71% 15,423 18,354,965
2024-06-19 11.81 11.96 11.68 11.68 -0.43% 10,262 12,104,928
2024-06-18 11.61 11.92 11.61 11.73 0% 11,645 13,678,598
2024-06-17 11.65 12.03 11.63 11.73 -1.84% 14,156 16,669,852
2024-06-14 11.76 12.36 11.76 11.95 +0.59% 18,707 22,616,496
2024-06-13 11.52 12.06 11.43 11.88 +3.48% 17,432 20,476,407
2024-06-12 11.11 11.59 11.11 11.48 +2.96% 15,661 17,911,093
2024-06-11 11.18 11.23 10.7 11.15 +1.27% 17,185 18,974,884
2024-06-07 10.92 11.44 10.89 11.01 +1.01% 17,530 19,526,078
2024-06-06 11.89 11.89 10.79 10.9 -7% 26,541 29,705,722
2024-06-05 12.33 12.67 11.7 11.72 -6.84% 26,494 31,583,424
2024-06-04 12.35 12.83 11.78 12.58 +1.13% 28,017 34,245,880
2024-06-03 12.56 12.67 12.31 12.44 -0.08% 18,444 23,086,928
2024-05-31 12.46 12.69 12.4 12.45 -0.64% 17,124 21,519,229
2024-05-30 12.74 12.88 12.42 12.53 -1.65% 13,232 16,709,315
2024-05-29 12.85 12.97 12.68 12.74 -0.78% 17,628 22,561,286
2024-05-28 12.78 12.93 12.52 12.84 +0.47% 16,784 21,377,077
2024-05-27 12.11 12.96 12.1 12.78 +4.93% 24,811 31,210,496
2024-05-24 12.16 12.45 12.1 12.18 -0.73% 13,635 16,721,389
2024-05-23 12.55 12.59 12.13 12.27 -2.23% 10,047 12,275,083
2024-05-22 12.1 12.66 12.1 12.55 +3.29% 16,404 20,443,701
2024-05-21 12.64 12.64 12.05 12.15 -3.95% 15,589 19,099,687
2024-05-20 12.08 12.86 12.08 12.65 +3.77% 24,905 31,442,406
2024-05-17 11.99 12.23 11.83 12.19 +2.61% 17,360 20,995,690
2024-05-16 12.03 12.38 11.83 11.88 -2.22% 14,981 17,959,932
2024-05-15 11.82 12.4 11.81 12.15 +2.7% 19,768 24,005,753
2024-05-14 12.01 12.35 11.77 11.83 -2.23% 19,991 24,058,387
2024-05-13 11.9 12.33 11.65 12.1 -0.58% 16,290 19,626,182
2024-05-10 11.76 12.5 11.71 12.17 +2.79% 26,653 32,332,526
2024-05-09 11.8 11.89 11.7 11.84 +1.46% 13,178 15,596,623
2024-05-08 11.8 11.84 11.62 11.67 -0.93% 13,198 15,476,379
2024-05-07 11.73 11.85 11.51 11.78 +0.6% 14,574 17,109,167
2024-05-06 11.53 11.81 11.41 11.71 +2.72% 20,369 23,672,453
2024-04-30 10.93 11.8 10.92 11.4 +4.3% 31,199 35,745,768
2024-04-29 11.11 11.28 10.74 10.93 +7.47% 34,028 37,310,465
2024-04-26 10.17 10.29 9.94 10.17 0% 15,650 15,870,757
2024-04-25 9.94 10.28 9.82 10.17 +2.31% 10,774 10,927,318
2024-04-24 9.52 10 9.52 9.94 +3.33% 11,715 11,542,463
2024-04-23 9.52 9.8 9.48 9.62 +1.48% 10,495 10,122,071
2024-04-22 9.65 9.7 9.13 9.48 -1.15% 9,853 9,296,990
2024-04-19 9.55 9.73 9.38 9.59 +0.84% 10,119 9,719,334
2024-04-18 9.61 9.76 9.42 9.51 -1.96% 12,556 11,990,948
2024-04-17 8.94 9.95 8.92 9.7 +12.01% 24,853 23,843,689
2024-04-16 9.65 9.65 8.61 8.66 -10.44% 30,472 27,250,370
2024-04-15 10.27 10.28 9.48 9.67 -5.29% 20,780 20,387,639
2024-04-12 10.4 10.68 10.19 10.21 -0.87% 14,222 14,871,439
2024-04-11 10.15 10.52 10.09 10.3 +1.28% 10,723 11,083,517
2024-04-10 10.52 10.58 10.03 10.17 -3.05% 14,222 14,553,269
2024-04-09 10.25 10.52 10.19 10.49 +2.54% 12,380 12,874,826
2024-04-08 10.94 10.99 10.16 10.23 -7% 18,175 18,978,719
2024-04-03 10.93 11.06 10.81 11 +0.64% 10,035 10,987,508
2024-04-02 10.94 11.04 10.82 10.93 +0.46% 10,389 11,328,865
2024-04-01 10.68 10.88 10.51 10.88 +3.23% 11,897 12,793,296
2024-03-29 10.57 10.57 10.22 10.54 +2.03% 11,495 11,985,998
2024-03-28 9.95 10.54 9.95 10.33 +3.3% 11,620 11,965,643
2024-03-27 10.29 10.38 9.98 10 -2.72% 9,132 9,242,770
2024-03-26 10.39 10.39 10.12 10.28 -0.68% 11,524 11,783,493
2024-03-25 10.62 10.7 10.35 10.35 -1.99% 16,596 17,515,751
2024-03-22 10.98 10.98 10.43 10.56 -2.4% 16,109 17,077,378
2024-03-21 10.72 10.94 10.54 10.82 +1.03% 15,384 16,605,498
2024-03-20 10.71 10.76 10.58 10.71 +0.09% 16,885 18,022,805
2024-03-19 10.6 10.76 10.45 10.7 +1.52% 19,459 20,715,064
2024-03-18 10.3 10.56 10.23 10.54 +3.03% 24,845 25,777,379
2024-03-15 9.99 10.28 9.84 10.23 +1.49% 16,803 16,941,238
2024-03-14 10.13 10.25 9.88 10.08 -0.49% 16,183 16,305,849
2024-03-13 10.12 10.26 10.01 10.13 +0.4% 17,935 18,175,235
2024-03-12 9.89 10.18 9.79 10.09 +2.23% 25,972 25,908,613
2024-03-11 9.62 10.03 9.52 9.87 +2.6% 29,671 29,221,413
2024-03-08 9.64 9.71 9.42 9.62 +0.42% 11,846 11,351,686
2024-03-07 9.64 9.85 9.46 9.58 -0.52% 16,683 16,176,013
2024-03-06 9.34 9.79 9.34 9.63 +2.34% 12,509 11,944,143
2024-03-05 9.74 9.74 9.32 9.41 -3.39% 16,786 15,844,327
2024-03-04 9.79 9.85 9.48 9.74 0% 23,800 23,015,590
2024-03-01 9.64 9.85 9.5 9.74 +1.04% 31,296 30,330,539
2024-02-29 9.01 9.69 8.95 9.64 +5.47% 29,110 27,260,709
2024-02-28 10.27 10.38 9.12 9.14 -10.57% 55,206 53,705,051
2024-02-27 9.98 10.25 9.8 10.22 +2.92% 27,378 27,547,696
2024-02-26 9.9 10.24 9.72 9.93 +1.85% 33,870 33,742,237
2024-02-23 9.31 9.84 9.3 9.75 +4.84% 36,733 35,146,525
2024-02-22 9.07 9.34 8.97 9.3 +3.79% 33,095 30,335,755
2024-02-21 8.61 9.35 8.54 8.96 +3.34% 41,542 37,326,841
2024-02-20 8.6 8.73 8.33 8.67 +0.93% 28,158 24,146,056
2024-02-19 8.6 9.07 8.33 8.59 +0.59% 54,274 47,068,909
2024-02-08 7.2 8.54 6.98 8.54 +19.94% 58,937 46,135,579
2024-02-07 7.6 7.67 6.82 7.12 -8.13% 43,597 31,204,189
2024-02-06 7.55 8.17 6.62 7.75 -1.02% 52,465 38,752,218
2024-02-05 9 9.07 7.58 7.83 -13.77% 35,922 29,099,119
2024-02-02 9.91 10.09 8.78 9.08 -8.65% 28,064 26,244,990
2024-02-01 10.12 10.27 9.58 9.94 -1.97% 20,186 20,002,703
2024-01-31 10.88 10.88 10.03 10.14 -6.37% 21,154 21,990,292
2024-01-30 11.58 11.58 10.69 10.83 -5% 20,051 22,007,287
2024-01-29 12.01 12.05 11.33 11.4 -3.06% 19,249 22,216,825
2024-01-26 12.08 12.23 11.69 11.76 -1.67% 22,457 26,857,175
2024-01-25 11.4 12.01 11.28 11.96 +5.56% 20,038 23,449,727
2024-01-24 11.42 11.71 10.91 11.33 +0.35% 19,271 21,737,330
2024-01-23 11.47 11.87 11.12 11.29 -2.84% 21,636 24,469,596
2024-01-22 12.38 12.41 11.48 11.62 -5.91% 20,506 24,524,083
2024-01-19 12.81 12.81 12.35 12.35 -3.06% 14,501 18,065,730
2024-01-18 13.02 13.23 12.45 12.74 -2.52% 24,956 31,815,857
2024-01-17 13.39 13.45 13.06 13.07 -2.1% 11,698 15,537,990
2024-01-16 13.49 13.49 13.13 13.35 -0.07% 8,542 11,342,897
2024-01-15 13.49 13.49 13.31 13.36 +0.07% 7,878 10,554,635
2024-01-12 13.59 13.7 13.31 13.35 -1.26% 13,343 18,011,051
2024-01-11 13.36 13.54 13.27 13.52 +0.37% 10,039 13,484,152
2024-01-10 13.52 13.65 13.31 13.47 -0.74% 13,313 17,933,806
2024-01-09 13.46 13.74 13.44 13.57 +0.89% 12,883 17,530,038
2024-01-08 13.77 13.83 13.42 13.45 -1.75% 12,946 17,607,712
2024-01-05 13.83 13.96 13.59 13.69 -1.16% 11,104 15,266,824
2024-01-04 13.89 13.9 13.66 13.85 +0.07% 15,144 20,936,149
2024-01-03 13.76 13.92 13.66 13.84 0% 16,907 23,284,574
2024-01-02 13.64 13.88 13.51 13.84 +1.47% 20,041 27,630,089

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

хНОчЫЫщФВчФ╡ 688353

近期数据

чФ│хНОцОзшВб 600653

近半年

ц╝│х╖ЮхПСх▒Х 000753

近半年

ц│Хх░ФшГЬ 000890

2024年至今

щТвчаФщлШч║│ 300034

2023年全年

х╣┐ф┐бцЭРцЦЩ 300537

近三个月

хдйхЕГцЩ║шГ╜ 603273

2023年全年

ц┤БчЙ╣чФЯчЙй 688026

2022-2023两年

хНОхИйщЫЖхЫв 300979

近三个月

щАЪш╛╛чФ╡ц░Ф 603390

近半年

热门概念板块

大数据

ф╕нхЫ╜ш╜пф╗╢ (600536)

2022-2023两年
储能电池
智能制造

чзСхдзцЩ║шГ╜ (300222)

近半年
芯片

хЫ╜ц░СцКАцЬп (300077)

近半年
医疗器械

ф╣РцЩохМ╗чЦЧ (300003)

近半年
5G通信

ф╕нхдйчзСцКА (600522)

近半年
元宇宙
云计算

ф╕Ьш╜пщЫЖхЫв (600718)

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