щАЪц║РчОпхвГ 688679

数据更新至:

添加到对比分析

11.08 -0.89%

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

11.08
-0.89% -0.1
11.07
开盘价
11.16
最高价
10.82
最低价
9,776
成交量
数据更新至: 2025-03-25

技术指标

11.62
MA5 (5日均线)
12.00
MA10 (10日均线)
11.52
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 11.07 11.16 10.82 11.08 -0.89% 9,776 10,741,602
2025-03-24 11.58 11.75 10.96 11.18 -4.28% 15,213 17,223,176
2025-03-21 12.12 12.12 11.61 11.68 -2.83% 15,687 18,484,121
2025-03-20 12.34 12.34 11.69 12.02 -1.07% 16,036 19,221,200
2025-03-19 12.66 12.74 12 12.15 -4.71% 18,030 22,306,935
2025-03-18 12.07 12.8 12 12.75 +5.63% 21,086 26,218,948
2025-03-17 12.12 12.39 11.98 12.07 -0.9% 16,333 19,772,986
2025-03-14 12.15 12.3 11.8 12.18 +0.25% 16,860 20,328,838
2025-03-13 12.55 12.63 11.91 12.15 -4.26% 24,476 29,975,669
2025-03-12 11.85 13.15 11.85 12.69 +6.91% 43,503 55,045,933
2025-03-11 11.22 11.95 11.13 11.87 +4.03% 19,881 23,118,707
2025-03-10 10.93 11.97 10.77 11.41 +4.39% 27,841 32,009,565
2025-03-07 11.22 11.22 10.8 10.93 -1.71% 11,008 12,045,949
2025-03-06 10.92 11.21 10.81 11.12 +1.92% 17,537 19,408,039
2025-03-05 11 11.05 10.7 10.91 -0.91% 9,445 10,246,745
2025-03-04 10.69 11.07 10.55 11.01 +3.38% 12,900 14,065,395
2025-03-03 10.56 10.84 10.4 10.65 +0.85% 14,032 14,959,107
2025-02-28 10.89 11.02 10.45 10.56 -3.12% 19,764 21,085,073
2025-02-27 10.89 11.03 10.68 10.9 -0.91% 11,847 12,839,564
2025-02-26 10.78 11 10.76 11 +1.85% 12,020 13,106,129
2025-02-25 10.91 11.13 10.75 10.8 -1.1% 11,441 12,443,436
2025-02-24 10.6 11.04 10.6 10.92 +1.39% 17,735 19,291,076
2025-02-21 10.94 10.94 10.58 10.77 -1.55% 19,350 20,685,027
2025-02-20 10.67 11.05 10.51 10.94 +2.72% 14,634 15,814,602
2025-02-19 10.54 10.7 10.29 10.65 +2.4% 11,736 12,421,355
2025-02-18 10.72 10.89 10.31 10.4 -2.99% 10,090 10,663,858
2025-02-17 10.5 10.85 10.38 10.72 +3.08% 12,998 13,879,571
2025-02-14 10.5 10.53 10.27 10.4 -0.1% 8,542 8,876,840
2025-02-13 10.68 10.91 10.33 10.41 -2.53% 12,885 13,595,577
2025-02-12 10.37 10.73 10.22 10.68 +3.49% 14,978 15,848,811
2025-02-11 10.36 10.39 10.12 10.32 -0.58% 15,318 15,709,563
2025-02-10 10.25 10.6 10.19 10.38 +1.47% 17,576 18,283,969
2025-02-07 10.67 10.78 10.07 10.23 +0.2% 13,730 14,150,809
2025-02-06 10.26 10.33 10.01 10.21 +0.1% 13,822 14,033,378
2025-02-05 9.8 10.37 9.8 10.2 +4.08% 14,636 14,919,655
2025-01-27 9.81 10.27 9.78 9.8 -0.1% 8,455 8,386,161
2025-01-24 9.6 9.96 9.55 9.81 +1.24% 8,737 8,485,446
2025-01-23 9.77 9.97 9.52 9.69 +0.62% 8,124 7,954,832
2025-01-22 9.78 9.9 9.52 9.63 -1.23% 8,977 8,705,905
2025-01-21 9.98 10.09 9.66 9.75 -1.32% 11,025 10,839,770
2025-01-20 9.52 10 9.35 9.88 +5.33% 13,344 13,022,098
2025-01-17 9.45 9.49 9.22 9.38 -1.05% 6,665 6,248,807
2025-01-16 9.38 9.72 9.38 9.48 +1.17% 7,303 6,990,086
2025-01-15 9.34 9.78 9.3 9.37 +0.75% 13,887 13,212,602
2025-01-14 8.98 9.35 8.7 9.3 +4.61% 14,242 13,058,961
2025-01-13 8.77 8.99 8.52 8.89 +1.37% 10,976 9,663,996
2025-01-10 9.1 9.2 8.7 8.77 -3.63% 11,505 10,294,289
2025-01-09 9.07 9.34 8.87 9.1 +0.33% 11,950 10,921,802
2025-01-08 9.41 9.73 8.86 9.07 -7.54% 22,355 20,603,026
2025-01-07 9.7 9.84 9.5 9.81 +2.4% 10,535 10,184,344
2025-01-06 9.78 9.86 9.4 9.58 -4.01% 7,695 7,446,069
2025-01-03 10.57 10.74 9.88 9.98 -5.58% 9,369 9,605,700
2025-01-02 10.08 10.83 10.08 10.57 +0.67% 12,009 12,754,511
2024-12-31 10.72 10.89 10.5 10.5 -1.04% 9,913 10,611,014
2024-12-30 10.6 10.87 10.43 10.61 -2.48% 11,168 11,858,737
2024-12-27 10.56 11.25 10.36 10.88 +3.13% 19,368 21,273,487
2024-12-26 9.96 10.86 9.95 10.55 +6.67% 17,774 18,689,174
2024-12-25 10.26 10.26 9.78 9.89 -1.88% 7,210 7,156,982
2024-12-24 10.1 10.32 9.87 10.08 -0.88% 15,555 15,613,819
2024-12-23 10.79 10.8 10.01 10.17 -5.83% 15,929 16,551,609
2024-12-20 10.58 11.02 10.36 10.8 +2.08% 9,329 10,076,299
2024-12-19 10.74 10.79 10.42 10.58 -1.49% 11,422 12,079,686
2024-12-18 10.91 10.99 10.46 10.74 -1.56% 11,233 12,079,280
2024-12-17 11.45 11.48 10.76 10.91 -4.72% 21,794 24,158,659
2024-12-16 11.21 11.54 11.01 11.45 +2.97% 22,006 24,986,619
2024-12-13 11.25 11.31 10.92 11.12 -0.54% 17,887 19,899,141
2024-12-12 10.92 11.22 10.8 11.18 +2.38% 12,540 13,829,558
2024-12-11 11.04 11.39 10.85 10.92 -1.71% 16,637 18,378,778
2024-12-10 11.98 11.98 11.03 11.11 -2.03% 25,376 28,946,391
2024-12-09 11.95 11.95 11.13 11.34 -5.34% 44,329 50,303,145
2024-12-06 11.59 12.4 11.4 11.98 +3.81% 29,758 35,187,296
2024-12-05 10.71 12.25 10.63 11.54 +8.05% 32,024 37,228,468
2024-12-04 11.09 11.24 10.58 10.68 -3.7% 13,773 15,028,969
2024-12-03 10.78 11.17 10.77 11.09 +2.88% 13,368 14,703,848
2024-12-02 10.78 10.97 10.48 10.78 +1.99% 16,467 17,653,529
2024-11-29 10.42 10.99 10.1 10.57 +2.52% 29,554 31,525,306
2024-11-28 9.89 10.63 9.88 10.31 +4.14% 24,761 25,590,174
2024-11-27 10.07 10.07 9.54 9.9 -1.69% 14,107 13,753,493
2024-11-26 9.9 10.22 9.86 10.07 +1.21% 16,325 16,361,067
2024-11-25 9.61 10.02 9.45 9.95 +3.97% 18,387 18,032,939
2024-11-22 10.08 10.19 9.51 9.57 -5.06% 16,481 16,270,134
2024-11-21 10.01 10.21 9.94 10.08 0% 11,979 12,064,498
2024-11-20 10.44 10.44 9.54 10.08 +2.54% 12,284 12,191,065
2024-11-19 9.56 9.83 9.29 9.83 +2.82% 13,355 12,753,095
2024-11-18 10.08 10.1 9.32 9.56 -3.24% 18,473 17,902,494
2024-11-15 9.95 10.18 9.76 9.88 -0.7% 14,141 14,059,035
2024-11-14 10.37 10.56 9.74 9.95 -4.51% 15,311 15,405,743
2024-11-13 10.22 10.62 10.05 10.42 +1.86% 14,370 14,824,447
2024-11-12 10.22 10.69 10.17 10.23 +0.99% 29,932 31,318,197
2024-11-11 9.79 10.3 9.54 10.13 +3.47% 24,906 24,891,163
2024-11-08 9.8 10.15 9.55 9.79 +0.1% 25,561 25,219,536
2024-11-07 9.15 9.86 9.04 9.78 +6.89% 20,330 19,399,591
2024-11-06 9.25 9.42 9.07 9.15 -1.08% 12,756 11,797,398
2024-11-05 8.99 9.25 8.95 9.25 +3.35% 18,193 16,521,918
2024-11-04 9.12 9.27 8.7 8.95 -0.89% 21,813 19,385,873
2024-11-01 9.28 9.89 8.94 9.03 -3.83% 19,121 17,805,598
2024-10-31 9.23 9.48 9.1 9.39 +1.19% 16,453 15,364,301
2024-10-30 9.56 9.65 9.03 9.28 -2.93% 20,521 19,241,880
2024-10-29 10.08 10.34 9.56 9.56 -4.97% 29,548 29,157,774
2024-10-28 9.54 10.2 9.35 10.06 +10.67% 41,391 40,543,988
2024-10-25 8.21 9.67 8.21 9.09 +10.72% 51,254 46,346,151
2024-10-24 8.17 8.23 8.01 8.21 +0.61% 11,444 9,313,303
2024-10-23 8.2 8.28 8.08 8.16 +0.37% 11,395 9,315,073
2024-10-22 8.11 8.24 8.04 8.13 -0.61% 13,567 11,023,087
2024-10-21 8.2 8.34 8.02 8.18 +2.89% 20,349 16,622,321
2024-10-18 7.71 8.15 7.58 7.95 +3.52% 20,222 15,886,617
2024-10-17 7.71 7.89 7.65 7.68 -0.13% 18,701 14,527,481
2024-10-16 7.71 7.79 7.51 7.69 -1.16% 20,302 15,570,945
2024-10-15 8 8.49 7.7 7.78 -3.23% 24,966 19,879,369
2024-10-14 7.8 8.18 7.56 8.04 +7.2% 24,335 19,073,432
2024-10-11 7.68 7.79 7.42 7.5 -2.6% 16,851 12,767,454
2024-10-10 7.67 8.01 7.47 7.7 +1.45% 23,419 18,117,553
2024-10-09 8.45 8.46 7.54 7.59 -12.86% 38,223 30,332,031
2024-10-08 9.12 9.3 8.3 8.71 +9.84% 32,944 28,658,793
2024-09-30 7.32 8.08 7.14 7.93 +11.69% 25,543 19,460,222
2024-09-27 7.04 7.15 6.85 7.1 +3.35% 13,189 9,225,198
2024-09-26 6.66 6.88 6.65 6.87 +3.15% 8,508 5,777,728
2024-09-25 6.61 6.99 6.54 6.66 +2.3% 15,150 10,201,010
2024-09-24 6.29 6.51 6.25 6.51 +4.16% 8,206 5,238,723
2024-09-23 6.21 6.29 6.14 6.25 +0.64% 4,600 2,867,730
2024-09-20 6.23 6.28 6.14 6.21 -0.32% 7,049 4,372,498
2024-09-19 6.03 6.29 5.96 6.23 +3.66% 11,571 7,164,061
2024-09-18 6.2 6.2 5.92 6.01 -2.75% 9,078 5,477,878
2024-09-13 6.37 6.38 6.08 6.18 -2.06% 8,649 5,380,073
2024-09-12 6.34 6.44 6.29 6.31 +0.16% 5,522 3,516,656
2024-09-11 6.4 6.52 6.25 6.3 -1.41% 4,182 2,659,591
2024-09-10 6.33 6.39 6.21 6.39 +1.75% 5,653 3,571,458
2024-09-09 6.29 6.39 6.17 6.28 -0.16% 8,491 5,356,982
2024-09-06 6.43 6.46 6.23 6.29 -2.33% 8,977 5,656,941
2024-09-05 6.3 6.44 6.28 6.44 +1.58% 6,788 4,331,755
2024-09-04 6.41 6.51 6.27 6.34 -2.16% 8,233 5,229,160
2024-09-03 6.26 6.59 6.26 6.48 -0.31% 5,577 3,623,224
2024-09-02 6.52 6.62 6.44 6.5 -0.61% 10,573 6,918,072
2024-08-30 6.26 6.64 6.26 6.54 +2.35% 13,627 8,866,055
2024-08-29 6.26 6.4 6.16 6.39 +2.08% 5,021 3,169,951
2024-08-28 6.35 6.35 6.1 6.26 +0.81% 5,849 3,658,294
2024-08-27 6.28 6.3 6.08 6.21 -0.8% 5,033 3,116,221
2024-08-26 6.19 6.3 6.03 6.26 +2.12% 7,606 4,736,978
2024-08-23 6.25 6.27 6.02 6.13 -1.29% 5,515 3,362,872
2024-08-22 6.31 6.38 6.18 6.21 -0.96% 4,017 2,507,899
2024-08-21 6.2 6.4 6.2 6.27 -0.95% 3,794 2,394,923
2024-08-20 6.54 6.59 6.28 6.33 -2.76% 5,854 3,752,560
2024-08-19 6.6 6.6 6.47 6.51 -1.06% 4,418 2,887,958
2024-08-16 6.69 6.7 6.56 6.58 -1.35% 6,865 4,541,503
2024-08-15 6.65 6.71 6.52 6.67 -0.45% 9,121 6,047,266
2024-08-14 6.7 6.81 6.68 6.7 +0.3% 7,155 4,820,382
2024-08-13 6.48 6.78 6.38 6.68 +1.52% 10,165 6,709,991
2024-08-12 6.68 6.75 6.57 6.58 +0.61% 11,776 7,824,793
2024-08-09 6.48 6.69 6.48 6.54 -1.36% 7,453 4,906,820
2024-08-08 6.53 6.67 6.47 6.63 +0.76% 8,748 5,746,143
2024-08-07 6.59 6.65 6.53 6.58 -0.3% 7,857 5,170,326
2024-08-06 6.53 6.62 6.49 6.6 +2.48% 9,670 6,330,686
2024-08-05 6.5 6.77 6.36 6.44 -3.88% 12,866 8,458,219
2024-08-02 6.79 6.93 6.62 6.7 -1.62% 7,417 5,023,068
2024-08-01 6.81 6.88 6.74 6.81 +0.59% 8,830 6,008,246
2024-07-31 6.54 6.98 6.47 6.77 +3.83% 9,024 6,064,323
2024-07-30 6.48 6.61 6.47 6.52 +0.62% 4,177 2,730,118
2024-07-29 6.36 6.66 6.36 6.48 +0.31% 6,024 3,912,172
2024-07-26 6.42 6.51 6.4 6.46 +1.89% 4,596 2,966,893
2024-07-25 6.15 6.43 6.15 6.34 +1.77% 7,424 4,680,692
2024-07-24 6.37 6.49 6.22 6.23 -2.96% 6,860 4,333,076
2024-07-23 6.56 6.69 6.4 6.42 -1.53% 5,366 3,534,389
2024-07-22 6.48 6.58 6.45 6.52 +0.31% 6,047 3,941,915
2024-07-19 6.38 6.52 6.31 6.5 +1.72% 6,916 4,448,282
2024-07-18 6.37 6.41 6.18 6.39 -0.78% 12,747 8,000,926
2024-07-17 6.89 6.89 6.37 6.44 -0.62% 7,590 4,906,956
2024-07-16 6.5 6.56 6.37 6.48 -0.31% 4,951 3,188,508
2024-07-15 6.69 6.74 6.46 6.5 -2.84% 5,412 3,533,301
2024-07-12 6.74 6.85 6.59 6.69 -0.59% 7,107 4,799,305
2024-07-11 6.47 6.76 6.46 6.73 +4.5% 6,052 4,031,038
2024-07-10 6.5 6.62 6.42 6.44 -2.72% 6,450 4,203,720
2024-07-09 6.55 6.7 6.38 6.62 +1.38% 7,387 4,836,724
2024-07-08 6.7 6.86 6.49 6.53 -3.69% 5,771 3,807,014
2024-07-05 6.68 6.84 6.54 6.78 +1.5% 7,185 4,841,456
2024-07-04 7.04 7.08 6.66 6.68 -5.11% 10,158 6,899,978
2024-07-03 7.07 7.11 7 7.04 -0.98% 6,164 4,351,515
2024-07-02 6.91 7.2 6.91 7.11 +1.72% 6,467 4,597,807
2024-07-01 6.98 7.07 6.8 6.99 +0.43% 6,541 4,537,182
2024-06-28 7 7.14 6.85 6.96 -1.14% 7,771 5,471,512
2024-06-27 7 7.22 6.96 7.04 -1.12% 8,833 6,266,595
2024-06-26 6.7 7.13 6.7 7.12 +4.25% 6,182 4,289,269
2024-06-25 6.85 7.03 6.72 6.83 +0.89% 7,869 5,398,616
2024-06-24 7.06 7.06 6.7 6.77 -4.65% 10,480 7,208,607
2024-06-21 7.18 7.22 6.95 7.1 -1.93% 7,627 5,423,204
2024-06-20 7.18 7.34 7.08 7.24 +0.84% 17,152 12,445,770
2024-06-19 7.25 7.3 7.1 7.18 +0.28% 8,541 6,141,331
2024-06-18 7.04 7.29 7 7.16 +0.7% 11,807 8,451,850
2024-06-17 7.18 7.29 7.08 7.11 -2.34% 11,738 8,411,820
2024-06-14 7.45 7.54 7.22 7.28 -3.06% 10,134 7,450,113
2024-06-13 7.2 7.55 7.14 7.51 +0.81% 13,885 10,212,032
2024-06-12 6.99 7.5 6.92 7.45 +5.52% 13,394 9,842,992
2024-06-11 7.09 7.14 6.8 7.06 -0.14% 8,685 6,070,589
2024-06-07 6.87 7.15 6.72 7.07 +6.16% 18,602 13,002,614
2024-06-06 7.38 7.38 6.63 6.66 -8.89% 21,570 14,802,303
2024-06-05 7.65 7.65 7.3 7.31 -3.82% 14,572 10,789,839
2024-06-04 7.88 7.99 7.54 7.6 -3.55% 13,826 10,551,721
2024-06-03 8.17 8.29 7.75 7.88 -4.6% 12,961 10,364,482
2024-05-31 8.09 8.35 8.08 8.26 +1.23% 8,188 6,749,323
2024-05-30 8.1 8.32 8.08 8.16 -0.12% 9,105 7,443,365
2024-05-29 8.05 8.33 8.01 8.17 +0.49% 8,482 6,977,465
2024-05-28 8.37 8.39 8.12 8.13 -1.81% 7,644 6,283,958
2024-05-27 8.35 8.38 8.19 8.28 0% 6,004 4,971,448
2024-05-24 8.35 8.46 8.12 8.28 -0.48% 7,969 6,655,757
2024-05-23 8.66 8.66 8.3 8.32 -4.37% 9,163 7,703,347
2024-05-22 8.71 8.8 8.6 8.7 -0.11% 10,514 9,135,088
2024-05-21 8.91 9 8.65 8.71 -3.01% 13,856 12,194,698
2024-05-20 9.06 9.14 8.89 8.98 -0.44% 10,318 9,309,364
2024-05-17 8.92 9.08 8.84 9.02 +1.01% 7,394 6,649,762
2024-05-16 8.7 9.04 8.67 8.93 +2.53% 8,230 7,322,805
2024-05-15 8.75 8.87 8.65 8.71 +0.11% 8,853 7,753,840
2024-05-14 8.62 8.81 8.56 8.7 +0.12% 6,868 5,983,339
2024-05-13 8.82 8.83 8.31 8.69 -2.47% 9,435 8,202,451
2024-05-10 9.15 9.15 8.85 8.91 -1.76% 6,276 5,609,528
2024-05-09 8.97 9.17 8.9 9.07 +1.91% 8,577 7,781,413
2024-05-08 9.07 9.15 8.9 8.9 -1.87% 7,786 6,995,315
2024-05-07 8.97 9.18 8.88 9.07 +1.11% 11,698 10,496,166
2024-05-06 9.08 9.08 8.85 8.97 +0.34% 17,634 15,731,056
2024-04-30 8.86 9 8.61 8.94 +0.79% 15,006 13,293,591
2024-04-29 8.59 8.92 8.59 8.87 +3.74% 9,137 8,048,236
2024-04-26 8.57 8.6 8.3 8.55 +0.94% 7,577 6,420,047
2024-04-25 8.58 8.6 8.27 8.47 +0.83% 7,894 6,696,445
2024-04-24 8.1 8.45 8.1 8.4 +2.94% 9,359 7,791,604
2024-04-23 7.97 8.32 7.81 8.16 +2.38% 11,342 9,250,661
2024-04-22 8.06 8.09 7.7 7.97 -0.99% 9,853 7,787,845
2024-04-19 8.19 8.32 7.93 8.05 -1.71% 12,701 10,266,821
2024-04-18 7.96 8.36 7.96 8.19 -1.33% 13,472 11,051,248
2024-04-17 7.64 8.57 7.6 8.3 +11.41% 22,765 18,747,853
2024-04-16 8.19 8.2 7.42 7.45 -8.14% 18,336 13,953,874
2024-04-15 8.94 9.06 8.03 8.11 -10.39% 27,004 22,637,374
2024-04-12 9.23 9.39 8.99 9.05 -2.48% 11,221 10,309,384
2024-04-11 9.1 9.54 8.87 9.28 +1.42% 12,540 11,648,239
2024-04-10 9.4 9.45 8.95 9.15 -2.66% 13,082 11,957,217
2024-04-09 9.21 9.47 9.21 9.4 +1.62% 8,904 8,346,206
2024-04-08 9.97 9.97 9.19 9.25 -5.9% 18,116 16,992,732
2024-04-03 9.86 9.97 9.6 9.83 -0.3% 12,990 12,743,728
2024-04-02 9.78 9.98 9.75 9.86 +0.2% 13,061 12,880,688
2024-04-01 9.46 9.91 9.4 9.84 +4.68% 23,244 22,641,217
2024-03-29 9.22 9.44 9.12 9.4 +2.4% 13,319 12,410,547
2024-03-28 8.93 9.27 8.8 9.18 +3.96% 12,774 11,630,278
2024-03-27 9.2 9.25 8.8 8.83 -4.13% 12,496 11,248,413
2024-03-26 9.2 9.31 8.88 9.21 +0.77% 14,275 12,998,564
2024-03-25 9.55 9.78 9.13 9.14 -3.59% 17,539 16,398,273
2024-03-22 9.78 9.82 9.41 9.48 -3.17% 15,061 14,406,476
2024-03-21 9.86 9.88 9.59 9.79 -0.1% 11,766 11,456,210
2024-03-20 9.68 9.8 9.54 9.8 +2.08% 9,261 8,973,346
2024-03-19 9.73 9.83 9.57 9.6 -1.23% 11,833 11,419,054
2024-03-18 9.5 9.76 9.37 9.72 +4.18% 22,699 21,671,110
2024-03-15 9.16 9.35 8.92 9.33 +2.87% 15,471 14,212,002
2024-03-14 9.1 9.19 8.85 9.07 0% 10,594 9,589,174
2024-03-13 9.1 9.16 8.91 9.07 -0.11% 12,060 10,869,429
2024-03-12 8.82 9.09 8.71 9.08 +3.42% 15,325 13,696,471
2024-03-11 8.72 8.79 8.52 8.78 +1.27% 14,801 12,830,257
2024-03-08 8.44 8.67 8.41 8.67 +1.64% 12,765 10,924,243
2024-03-07 8.55 8.75 8.42 8.53 -0.23% 19,783 17,009,979
2024-03-06 8.35 8.62 8.33 8.55 +2.03% 25,894 22,016,218
2024-03-05 8.77 8.79 8.32 8.38 -4.77% 21,300 18,106,800
2024-03-04 8.99 9.33 8.59 8.8 -1.57% 18,732 16,579,552
2024-03-01 8.87 9.08 8.68 8.94 +0.79% 21,102 18,655,299
2024-02-29 8.43 8.96 8.35 8.87 +3.02% 19,527 16,941,520
2024-02-28 9.83 10.24 8.61 8.61 -11.96% 34,016 31,679,887
2024-02-27 9.3 9.81 9.16 9.78 +4.82% 14,375 13,804,283
2024-02-26 9.19 9.58 9.13 9.33 +1.3% 20,344 19,010,303
2024-02-23 9.37 9.37 8.79 9.21 +3.25% 15,908 14,396,740
2024-02-22 8.5 8.94 8.31 8.92 +5.94% 18,224 15,857,441
2024-02-21 8.01 8.75 7.98 8.42 +3.57% 21,575 18,316,706
2024-02-20 8.05 8.14 7.91 8.13 +1.5% 15,946 12,856,914
2024-02-19 7.66 8.24 7.66 8.01 +4.84% 34,764 27,829,121
2024-02-08 6.78 7.73 6.39 7.64 +11.53% 48,488 34,108,903
2024-02-07 7.89 7.89 6.58 6.85 -12.85% 41,401 29,047,073
2024-02-06 7.5 8.05 6.51 7.86 +0.38% 40,711 29,186,354
2024-02-05 9.41 9.41 7.58 7.83 -17.41% 38,356 31,177,026
2024-02-02 10.42 10.55 9.02 9.48 -9.37% 27,003 26,283,647
2024-02-01 10.51 10.74 9.96 10.46 -0.85% 20,795 21,455,704
2024-01-31 11.29 11.29 10.43 10.55 -6.72% 15,089 16,318,989
2024-01-30 11.59 11.88 11.2 11.31 -2.58% 13,208 15,132,795
2024-01-29 12.01 12.19 11.57 11.61 -3.41% 18,328 21,426,787
2024-01-26 11.9 12.38 11.64 12.02 +0.59% 26,252 31,759,071
2024-01-25 10.99 11.96 10.99 11.95 +9.63% 20,246 23,271,658
2024-01-24 10.81 11.1 10.42 10.9 +1.11% 23,410 25,158,640
2024-01-23 11.04 11.04 10.5 10.78 -3.66% 22,868 24,394,877
2024-01-22 12.1 12.1 10.66 11.19 -6.91% 17,050 19,445,032
2024-01-19 12.46 12.46 11.99 12.02 -3.53% 11,908 14,445,666
2024-01-18 12.55 12.73 12 12.46 -2.12% 20,910 25,783,676
2024-01-17 12.83 13.13 12.72 12.73 -0.93% 13,201 17,155,524
2024-01-16 13.71 13.71 12.65 12.85 -1.61% 9,492 12,176,223
2024-01-15 13.16 13.42 12.99 13.06 -1.14% 9,152 12,005,683
2024-01-12 13.3 13.62 13.17 13.21 -0.3% 15,668 21,013,096
2024-01-11 12.92 13.3 12.92 13.25 +1.53% 6,260 8,254,355
2024-01-10 13.13 13.26 12.96 13.05 -0.91% 7,989 10,451,989
2024-01-09 13.13 13.37 12.9 13.17 +0.08% 10,786 14,182,320
2024-01-08 13.19 13.5 13.12 13.16 -0.53% 9,590 12,728,909
2024-01-05 13.4 13.58 13.16 13.23 -0.9% 12,062 16,037,214
2024-01-04 13.2 13.4 13.2 13.35 +0.75% 10,360 13,796,488
2024-01-03 13.1 13.35 13.02 13.25 +0.38% 17,259 22,813,959
2024-01-02 12.84 13.26 12.83 13.2 +2.88% 16,227 21,322,827

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

ш╢ЕшопщАЪф┐б 603322

2023年全年

ш╡Ых╛очФ╡хнР 300456

2022-2023两年

ц╡╖хо╣хЖ╖щУ╛ 603187

2022-2023两年

хРИщЗСцКХш╡Д 000633

近半年

ш▒лхЕЙщЗСщУЕ 600531

近三个月

ц╡╖цмгшВбф╗╜ 600851

近三个月

ф╕нщУБх╖еф╕Ъ 600528

2022-2023两年

х║╖ч╛ОшНпф╕Ъ 600518

近三个月

чеЮщймшВбф╗╜ 600810

近三个月

х▒▒чЯ│ч╜СчзС 688030

近期数据

热门概念板块

新能源汽车

хоБх╛╖цЧ╢ф╗г (300750)

近期数据
医疗器械

ш┐ИчСЮхМ╗чЦЧ (300760)

近期数据
AI人工智能

щЧ╗ц│░чзСцКА (600745)

2024年一季度
半导体

ф╕ншКпхЫ╜щЩЕ (688981)

近期数据
储能电池
大数据

чзСхИЫф┐бцБп (300730)

2022-2023两年
元宇宙
军工

ф╕ншИкц▓ИщгЮ (600760)

2022-2023两年

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