(511010)股票行情
(511010)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-17 | 140.553 | 140.629 | 0.093 | 0.07% | 140.520 | 140.633 | 86837 | 122056.016 | 53.52% |
| 2025-12-16 | 140.535 | 140.536 | -0.026 | -0.02% | 140.528 | 140.611 | 77847 | 109429.836 | 47.98% |
| 2025-12-15 | 140.592 | 140.562 | -0.059 | -0.04% | 140.552 | 140.624 | 9522 | 13386.794 | 5.87% |
| 2025-12-12 | 140.748 | 140.621 | -0.039 | -0.03% | 140.570 | 140.748 | 121593 | 171004.578 | 74.94% |
| 2025-12-11 | 140.588 | 140.660 | 0.094 | 0.07% | 140.572 | 140.671 | 71021 | 99895.430 | 43.77% |
| 2025-12-10 | 140.529 | 140.566 | 0.021 | 0.01% | 140.520 | 140.579 | 34187 | 48045.578 | 21.07% |
| 2025-12-09 | 140.511 | 140.545 | 0.077 | 0.05% | 140.509 | 140.561 | 46431 | 65254.164 | 28.61% |
| 2025-12-08 | 140.506 | 140.468 | -0.015 | -0.01% | 140.405 | 140.506 | 10304 | 14472.157 | 6.35% |
| 2025-12-05 | 140.416 | 140.483 | 0.072 | 0.05% | 140.400 | 140.511 | 80403 | 112923.148 | 49.55% |
| 2025-12-04 | 140.551 | 140.411 | -0.141 | -0.10% | 140.383 | 140.552 | 7206 | 10119.442 | 4.44% |
| 2025-12-03 | 140.540 | 140.552 | 0.012 | 0.01% | 140.520 | 140.611 | 21602 | 30360.385 | 13.31% |
| 2025-12-02 | 140.586 | 140.540 | -0.035 | -0.02% | 140.530 | 140.593 | 138482 | 194645.359 | 85.34% |
| 2025-12-01 | 140.526 | 140.575 | 0.047 | 0.03% | 140.474 | 140.599 | 6955 | 9774.657 | 4.29% |
| 2025-11-28 | 140.474 | 140.528 | 0.055 | 0.04% | 140.461 | 140.530 | 54604 | 76727.766 | 33.65% |
| 2025-11-27 | 140.483 | 140.473 | -0.008 | -0.01% | 140.437 | 140.500 | 176208 | 247519.156 | 108.59% |
| 2025-11-26 | 140.645 | 140.481 | -0.152 | -0.11% | 140.478 | 140.645 | 8553 | 12022.045 | 5.27% |
| 2025-11-25 | 140.630 | 140.633 | 0.003 | 0.00% | 140.610 | 140.667 | 12704 | 17867.537 | 7.83% |
| 2025-11-24 | 140.609 | 140.630 | 0.016 | 0.01% | 140.600 | 140.663 | 25788 | 36268.082 | 15.89% |
| 2025-11-21 | 140.668 | 140.614 | -0.038 | -0.03% | 140.584 | 140.695 | 22211 | 31234.641 | 13.69% |
| 2025-11-20 | 140.578 | 140.652 | 0.073 | 0.05% | 140.564 | 140.686 | 8750 | 12306.961 | 5.39% |
| 2025-11-19 | 140.622 | 140.579 | -0.042 | -0.03% | 140.560 | 140.632 | 7313 | 10280.388 | 4.51% |
| 2025-11-18 | 140.613 | 140.621 | 0.008 | 0.01% | 140.586 | 140.640 | 163019 | 229220.703 | 100.47% |
| 2025-11-17 | 140.587 | 140.613 | 0.026 | 0.02% | 140.587 | 140.645 | 169897 | 238902.328 | 104.70% |
| 2025-11-14 | 140.604 | 140.587 | -0.017 | -0.01% | 140.565 | 140.630 | 109408 | 153806.953 | 67.43% |
| 2025-11-13 | 140.660 | 140.604 | -0.056 | -0.04% | 140.588 | 140.666 | 40391 | 56792.973 | 24.89% |
| 2025-11-12 | 140.666 | 140.660 | 0.058 | 0.04% | 140.620 | 140.666 | 115655 | 162672.688 | 71.28% |
| 2025-11-11 | 140.579 | 140.602 | 0.017 | 0.01% | 140.579 | 140.678 | 70718 | 99447.266 | 43.58% |
| 2025-11-10 | 140.589 | 140.585 | -0.004 | 0.00% | 140.540 | 140.598 | 24369 | 34258.559 | 15.02% |
| 2025-11-07 | 140.588 | 140.589 | 0.029 | 0.02% | 140.560 | 140.612 | 86362 | 121407.773 | 53.22% |
| 2025-11-06 | 140.627 | 140.560 | -0.066 | -0.05% | 140.535 | 140.645 | 224263 | 315226.125 | 138.21% |
| 2025-11-05 | 140.674 | 140.626 | 0.005 | 0.00% | 140.612 | 140.681 | 120721 | 169771.781 | 74.40% |
| 2025-11-04 | 140.650 | 140.621 | -0.007 | 0.00% | 140.560 | 140.650 | 11606 | 16316.732 | 7.15% |
| 2025-11-03 | 140.693 | 140.628 | -0.062 | -0.04% | 140.605 | 140.727 | 207629 | 291985.094 | 127.96% |
| 2025-10-31 | 140.723 | 140.690 | 0.016 | 0.01% | 140.659 | 140.780 | 107682 | 151498.953 | 66.36% |
| 2025-10-30 | 140.629 | 140.674 | 0.113 | 0.08% | 140.578 | 140.699 | 118846 | 167164.062 | 73.24% |
| 2025-10-29 | 140.395 | 140.561 | 0.116 | 0.08% | 140.356 | 140.640 | 20539 | 28871.594 | 12.66% |
| 2025-10-28 | 140.328 | 140.445 | 0.279 | 0.20% | 140.276 | 140.446 | 127528 | 179062.000 | 60.65% |
| 2025-10-27 | 140.081 | 140.166 | 0.047 | 0.03% | 140.037 | 140.199 | 22130 | 31015.418 | 10.52% |
| 2025-10-24 | 140.127 | 140.119 | -0.009 | -0.01% | 140.115 | 140.164 | 132531 | 185707.500 | 63.03% |
| 2025-10-23 | 140.169 | 140.128 | -0.040 | -0.03% | 140.113 | 140.203 | 14635 | 20513.160 | 6.96% |
| 2025-10-22 | 140.142 | 140.168 | 0.026 | 0.02% | 140.133 | 140.198 | 54490 | 76368.977 | 25.92% |
| 2025-10-21 | 140.121 | 140.142 | 0.020 | 0.01% | 140.078 | 140.168 | 168418 | 236035.281 | 80.10% |
| 2025-10-20 | 140.195 | 140.122 | -0.124 | -0.09% | 140.104 | 140.209 | 192456 | 269677.688 | 91.53% |
| 2025-10-17 | 140.173 | 140.246 | 0.100 | 0.07% | 140.158 | 140.249 | 272471 | 382080.969 | 129.59% |
| 2025-10-16 | 140.140 | 140.146 | 0.006 | 0.00% | 140.139 | 140.185 | 16115 | 22588.275 | 7.66% |
| 2025-10-15 | 140.180 | 140.140 | -0.041 | -0.03% | 140.108 | 140.180 | 139224 | 195108.641 | 66.21% |
| 2025-10-14 | 140.110 | 140.181 | 0.047 | 0.03% | 140.010 | 140.210 | 275776 | 386412.156 | 131.16% |
| 2025-10-13 | 140.119 | 140.134 | 0.041 | 0.03% | 140.090 | 140.165 | 145693 | 204183.031 | 69.29% |
| 2025-10-10 | 140.134 | 140.093 | -0.030 | -0.02% | 140.084 | 140.195 | 9361 | 13118.762 | 4.45% |
| 2025-10-09 | 140.040 | 140.123 | 0.095 | 0.07% | 139.949 | 140.144 | 207224 | 290321.312 | 98.55% |
| 2025-09-30 | 139.830 | 140.028 | 0.207 | 0.15% | 139.821 | 140.040 | 9344 | 13078.648 | 4.44% |
| 2025-09-29 | 139.910 | 139.821 | -0.035 | -0.03% | 139.804 | 139.938 | 8548 | 11955.076 | 4.07% |
| 2025-09-26 | 139.780 | 139.856 | 0.104 | 0.07% | 139.760 | 139.903 | 13670 | 19116.094 | 6.50% |
| 2025-09-25 | 139.742 | 139.752 | -0.052 | -0.04% | 139.617 | 139.793 | 10940 | 15281.178 | 5.20% |
| 2025-09-24 | 139.973 | 139.804 | -0.118 | -0.08% | 139.788 | 139.973 | 17124 | 23954.010 | 8.14% |
| 2025-09-23 | 140.100 | 139.922 | -0.125 | -0.09% | 139.801 | 140.100 | 20503 | 28676.697 | 9.75% |
| 2025-09-22 | 141.400 | 141.497 | 0.112 | 0.08% | 141.379 | 141.710 | 46207 | 65376.953 | 21.98% |
| 2025-09-19 | 141.540 | 141.385 | -0.155 | -0.11% | 141.330 | 141.574 | 22424 | 31725.520 | 10.66% |
| 2025-09-18 | 141.609 | 141.540 | -0.092 | -0.06% | 141.528 | 141.610 | 14795 | 20944.643 | 7.04% |
| 2025-09-17 | 141.505 | 141.632 | 0.157 | 0.11% | 141.440 | 141.639 | 74286 | 105159.695 | 35.33% |
| 2025-09-16 | 141.800 | 141.475 | 0.085 | 0.06% | 141.166 | 141.804 | 142363 | 201278.688 | 67.71% |
| 2025-09-15 | 141.364 | 141.390 | 0.089 | 0.06% | 141.310 | 141.444 | 125685 | 177701.156 | 59.78% |
| 2025-09-12 | 141.258 | 141.301 | 0.045 | 0.03% | 141.256 | 141.335 | 179192 | 253188.203 | 85.22% |
| 2025-09-11 | 141.183 | 141.256 | 0.101 | 0.07% | 141.134 | 141.310 | 87079 | 122928.086 | 41.41% |
| 2025-09-10 | 141.250 | 141.155 | -0.076 | -0.05% | 141.130 | 141.252 | 205134 | 289633.969 | 97.56% |
| 2025-09-09 | 141.250 | 141.231 | -0.020 | -0.01% | 141.212 | 141.360 | 189836 | 268131.750 | 90.29% |
| 2025-09-08 | 141.290 | 141.251 | -0.028 | -0.02% | 141.200 | 141.290 | 152067 | 214813.719 | 72.32% |
| 2025-09-05 | 141.479 | 141.279 | -0.209 | -0.15% | 141.248 | 141.479 | 170921 | 241604.703 | 81.29% |
| 2025-09-04 | 141.435 | 141.488 | 0.086 | 0.06% | 141.435 | 141.522 | 70465 | 99709.680 | 33.51% |
| 2025-09-03 | 141.298 | 141.402 | 0.145 | 0.10% | 141.261 | 141.419 | 106698 | 150828.359 | 50.75% |
| 2025-09-02 | 141.266 | 141.257 | -0.002 | 0.00% | 141.235 | 141.317 | 206377 | 291544.438 | 98.15% |
| 2025-09-01 | 141.140 | 141.259 | 0.111 | 0.08% | 141.103 | 141.260 | 17948 | 25340.367 | 8.54% |
| 2025-08-29 | 141.112 | 141.148 | 0.032 | 0.02% | 141.070 | 141.160 | 150720 | 212692.672 | 71.68% |
| 2025-08-28 | 141.198 | 141.116 | -0.068 | -0.05% | 141.107 | 141.198 | 97128 | 137112.953 | 46.19% |
| 2025-08-27 | 141.157 | 141.184 | 0.038 | 0.03% | 141.113 | 141.198 | 120517 | 170144.391 | 57.32% |
| 2025-08-26 | 141.140 | 141.146 | 0.006 | 0.00% | 141.106 | 141.165 | 21903 | 30914.137 | 10.42% |
| 2025-08-25 | 141.024 | 141.140 | 0.119 | 0.08% | 140.951 | 141.152 | 67599 | 95361.727 | 32.15% |
| 2025-08-22 | 141.100 | 141.021 | -0.037 | -0.03% | 140.950 | 141.118 | 106106 | 149686.578 | 50.46% |
| 2025-08-21 | 141.000 | 141.058 | 0.062 | 0.04% | 140.928 | 141.076 | 11547 | 16281.068 | 5.49% |
| 2025-08-20 | 141.122 | 140.996 | -0.062 | -0.04% | 140.970 | 141.174 | 15865 | 22384.031 | 7.55% |
深证大盘股票行情在线 K线走势图
(511010)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
