чеЮх╖ЮщлШщУБ 000008

数据更新至:

添加到对比分析

2.66 +0.38%

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

2.66
+0.38% +0.01
2.65
开盘价
2.68
最高价
2.63
最低价
291,479
成交量
数据更新至: 2025-03-25

技术指标

2.74
MA5 (5日均线)
2.77
MA10 (10日均线)
2.80
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 2.65 2.68 2.63 2.66 +0.38% 291,479 77,396,874
2025-03-24 2.76 2.77 2.61 2.65 -4.33% 895,639 238,857,355
2025-03-21 2.81 2.86 2.76 2.77 -1.77% 697,348 195,532,137
2025-03-20 2.78 2.84 2.77 2.82 +1.08% 577,091 162,174,755
2025-03-19 2.81 2.81 2.76 2.79 -0.71% 429,101 119,292,670
2025-03-18 2.83 2.84 2.78 2.81 -0.71% 461,518 129,141,713
2025-03-17 2.79 2.86 2.79 2.83 +1.07% 652,189 185,111,155
2025-03-14 2.76 2.82 2.73 2.8 +1.08% 557,270 154,900,761
2025-03-13 2.84 2.85 2.74 2.77 -2.46% 687,770 190,609,907
2025-03-12 2.8 2.87 2.79 2.84 +1.07% 804,325 228,898,786
2025-03-11 2.76 2.81 2.73 2.81 +0.72% 495,743 137,878,217
2025-03-10 2.77 2.81 2.76 2.79 +0.72% 425,628 118,834,778
2025-03-07 2.81 2.82 2.75 2.77 -1.77% 614,449 171,062,704
2025-03-06 2.8 2.84 2.79 2.82 +0.36% 625,787 176,455,792
2025-03-05 2.79 2.84 2.75 2.81 +0.72% 584,218 162,986,149
2025-03-04 2.75 2.82 2.73 2.79 +1.09% 497,860 138,697,266
2025-03-03 2.76 2.81 2.73 2.76 -0.72% 664,423 184,098,921
2025-02-28 2.9 2.9 2.76 2.78 -4.79% 872,855 246,670,023
2025-02-27 2.98 3.02 2.87 2.92 -1.68% 956,122 280,598,330
2025-02-26 2.9 2.99 2.9 2.97 +2.41% 1,198,575 354,139,279
2025-02-25 2.89 2.93 2.85 2.9 -0.68% 710,383 205,958,303
2025-02-24 2.91 2.98 2.88 2.92 +0.34% 1,133,664 331,235,070
2025-02-21 2.87 2.92 2.85 2.91 +0.34% 1,346,563 389,255,039
2025-02-20 3 3.05 2.87 2.9 -2.03% 2,470,490 725,311,575
2025-02-19 2.69 2.96 2.68 2.96 +10.04% 1,674,059 486,264,814
2025-02-18 2.78 2.79 2.67 2.69 -3.58% 676,346 185,127,911
2025-02-17 2.72 2.82 2.7 2.79 +3.33% 1,010,288 279,996,763
2025-02-14 2.74 2.75 2.68 2.7 -1.82% 557,738 150,844,413
2025-02-13 2.76 2.8 2.74 2.75 -0.72% 569,436 157,497,606
2025-02-12 2.75 2.78 2.72 2.77 +0.73% 615,089 169,528,476
2025-02-11 2.8 2.82 2.72 2.75 -1.08% 613,595 168,531,173
2025-02-10 2.73 2.78 2.71 2.78 +2.58% 996,003 273,197,184
2025-02-07 2.66 2.76 2.65 2.71 +1.5% 1,078,209 292,514,626
2025-02-06 2.58 2.73 2.58 2.67 +3.49% 1,024,362 271,732,889
2025-02-05 2.55 2.59 2.53 2.58 +2.38% 566,341 145,207,814
2025-01-27 2.58 2.61 2.52 2.52 -1.95% 461,240 118,119,255
2025-01-24 2.57 2.58 2.52 2.57 +0.39% 454,077 115,635,397
2025-01-23 2.59 2.66 2.56 2.56 0% 585,981 152,836,105
2025-01-22 2.61 2.61 2.55 2.56 -1.92% 404,835 103,973,190
2025-01-21 2.67 2.68 2.6 2.61 -1.88% 515,785 135,405,726
2025-01-20 2.68 2.7 2.62 2.66 -1.12% 584,978 155,244,010
2025-01-17 2.7 2.71 2.66 2.69 -1.1% 463,244 124,460,114
2025-01-16 2.71 2.77 2.68 2.72 +0.74% 690,799 188,358,081
2025-01-15 2.74 2.75 2.68 2.7 -2.17% 677,443 183,127,751
2025-01-14 2.62 2.76 2.62 2.76 +5.34% 1,088,189 294,257,862
2025-01-13 2.65 2.69 2.57 2.62 -3.32% 787,479 205,781,496
2025-01-10 2.64 2.86 2.58 2.71 +2.26% 1,534,060 416,832,463
2025-01-09 2.62 2.68 2.59 2.65 +0.38% 668,381 176,989,613
2025-01-08 2.64 2.65 2.53 2.64 -0.75% 874,396 226,959,518
2025-01-07 2.6 2.66 2.59 2.66 +3.1% 711,489 186,369,920
2025-01-06 2.61 2.71 2.55 2.58 -2.64% 908,432 236,957,732
2025-01-03 2.84 2.85 2.63 2.65 -6.69% 1,177,824 319,412,025
2025-01-02 2.95 2.98 2.81 2.84 -2.07% 1,095,700 316,812,796
2024-12-31 3 3.04 2.88 2.9 -4.29% 1,179,628 346,403,509
2024-12-30 3.17 3.2 3.01 3.03 -2.26% 1,249,122 384,403,525
2024-12-27 3.05 3.17 3.02 3.1 +0.32% 1,383,342 428,785,513
2024-12-26 3.14 3.14 3.06 3.09 -3.44% 1,803,347 557,302,808
2024-12-25 3.15 3.32 3.1 3.2 +1.59% 3,396,008 1,088,842,617
2024-12-24 2.89 3.15 2.89 3.15 +10.14% 2,348,689 726,991,292
2024-12-23 3.02 3.03 2.85 2.86 -4.98% 1,073,292 312,559,449
2024-12-20 2.98 3.1 2.97 3.01 +0.67% 989,737 298,546,223
2024-12-19 2.99 3.03 2.95 2.99 -0.99% 930,554 277,551,274
2024-12-18 3.02 3.08 3.01 3.02 +0.67% 963,648 292,609,553
2024-12-17 3.14 3.17 2.99 3 -5.66% 1,497,627 456,846,011
2024-12-16 3.12 3.25 3.1 3.18 +1.27% 1,510,664 482,149,879
2024-12-13 3.2 3.26 3.13 3.14 -2.79% 1,498,435 475,939,900
2024-12-12 3.29 3.31 3.18 3.23 -1.82% 1,907,170 615,287,443
2024-12-11 3.14 3.38 3.1 3.29 +2.17% 2,622,280 850,464,070
2024-12-10 3.37 3.51 3.1 3.22 -4.45% 3,634,511 1,201,630,680
2024-12-09 3.48 3.57 3.37 3.37 -9.89% 3,438,722 1,169,812,280
2024-12-06 4.08 4.08 3.51 3.74 +0.81% 7,780,151 3,006,264,479
2024-12-05 3.71 3.71 3.71 3.71 +10.09% 363,508 134,861,312
2024-12-04 3.37 3.37 3.37 3.37 +10.13% 394,606 132,982,326
2024-12-03 2.97 3.06 2.81 3.06 +10.07% 1,769,209 522,957,607
2024-12-02 2.55 2.78 2.55 2.78 +9.88% 638,503 174,834,620
2024-11-29 2.5 2.54 2.46 2.53 +1.2% 442,585 110,895,841
2024-11-28 2.48 2.55 2.46 2.5 +1.21% 560,133 141,001,511
2024-11-27 2.45 2.47 2.36 2.47 +0.82% 607,295 146,810,484
2024-11-26 2.44 2.52 2.44 2.45 0% 531,981 131,279,819
2024-11-25 2.49 2.51 2.41 2.45 -1.61% 532,794 130,384,329
2024-11-22 2.58 2.62 2.48 2.49 -3.86% 542,787 138,480,081
2024-11-21 2.6 2.6 2.56 2.59 -0.77% 367,873 94,815,180
2024-11-20 2.55 2.63 2.53 2.61 +2.35% 635,216 164,103,703
2024-11-19 2.54 2.56 2.46 2.55 +0.79% 544,610 136,684,833
2024-11-18 2.54 2.6 2.49 2.53 0% 623,219 158,915,579
2024-11-15 2.63 2.66 2.52 2.53 -3.44% 675,650 175,389,414
2024-11-14 2.71 2.72 2.61 2.62 -3.32% 586,380 155,479,928
2024-11-13 2.73 2.76 2.66 2.71 -2.17% 796,685 215,188,673
2024-11-12 2.83 2.85 2.74 2.77 -3.15% 957,518 266,846,831
2024-11-11 2.78 2.91 2.76 2.86 +2.14% 1,224,527 349,783,702
2024-11-08 2.88 2.91 2.78 2.8 -2.78% 1,148,099 326,046,419
2024-11-07 2.74 2.92 2.72 2.88 +3.6% 1,590,034 453,056,800
2024-11-06 2.83 2.9 2.72 2.78 +0.72% 2,077,447 579,236,346
2024-11-05 2.51 2.76 2.49 2.76 +9.96% 1,675,410 451,481,790
2024-11-04 2.5 2.51 2.46 2.51 -0.4% 496,867 123,734,090
2024-11-01 2.58 2.63 2.46 2.52 -3.08% 979,676 248,625,962
2024-10-31 2.48 2.64 2.47 2.6 +4.42% 1,276,264 327,786,088
2024-10-30 2.43 2.57 2.41 2.49 +2.47% 919,922 229,221,898
2024-10-29 2.55 2.57 2.42 2.43 -4.71% 966,858 238,626,848
2024-10-28 2.41 2.56 2.4 2.55 +6.25% 1,223,229 306,679,767
2024-10-25 2.34 2.41 2.33 2.4 +2.56% 698,342 166,337,828
2024-10-24 2.32 2.36 2.3 2.34 +0.86% 559,792 130,420,203
2024-10-23 2.3 2.35 2.29 2.32 +0.43% 545,657 126,806,387
2024-10-22 2.27 2.31 2.26 2.31 +1.32% 588,163 134,860,236
2024-10-21 2.28 2.3 2.25 2.28 +0.44% 535,233 121,644,635
2024-10-18 2.21 2.28 2.2 2.27 +2.71% 597,866 134,158,969
2024-10-17 2.24 2.27 2.21 2.21 -1.34% 448,783 100,216,496
2024-10-16 2.21 2.25 2.21 2.24 +0.9% 408,792 91,294,483
2024-10-15 2.26 2.29 2.22 2.22 -2.2% 519,456 117,188,770
2024-10-14 2.26 2.28 2.22 2.27 +0.44% 661,862 149,424,287
2024-10-11 2.34 2.34 2.24 2.26 -3.83% 642,394 146,257,404
2024-10-10 2.28 2.44 2.25 2.35 +3.07% 1,150,996 270,697,489
2024-10-09 2.49 2.49 2.27 2.28 -9.52% 1,170,499 275,901,681
2024-10-08 2.65 2.65 2.39 2.52 +4.56% 1,789,859 452,178,205
2024-09-30 2.3 2.43 2.26 2.41 +8.56% 1,447,027 340,585,433
2024-09-27 2.18 2.26 2.15 2.22 +3.26% 878,010 192,878,459
2024-09-26 2.09 2.16 2.08 2.15 +2.38% 514,226 109,217,704
2024-09-25 2.1 2.16 2.09 2.1 +1.45% 595,475 126,312,602
2024-09-24 2.01 2.07 2 2.07 +2.99% 476,276 97,403,773
2024-09-23 2.01 2.03 1.99 2.01 0% 161,522 32,398,834
2024-09-20 2.03 2.03 1.99 2.01 -0.99% 217,891 43,697,037
2024-09-19 1.98 2.05 1.97 2.03 +2.53% 336,100 67,734,379
2024-09-18 2.03 2.03 1.96 1.98 -2.46% 300,810 59,839,628
2024-09-13 2 2.05 1.99 2.03 +1% 330,972 66,791,364
2024-09-12 1.98 2.04 1.97 2.01 +1.01% 380,504 76,577,072
2024-09-11 2.04 2.05 1.96 1.99 -5.24% 617,276 123,193,880
2024-09-10 2.04 2.18 2.04 2.1 +6.06% 1,028,906 219,470,592
2024-09-09 1.95 2.01 1.92 1.98 +1.02% 263,194 51,891,340
2024-09-06 1.95 1.98 1.94 1.96 +1.03% 152,935 29,963,588
2024-09-05 1.93 1.96 1.93 1.94 +0.52% 99,611 19,393,011
2024-09-04 1.94 1.95 1.93 1.93 -1.53% 114,527 22,182,402
2024-09-03 1.95 1.96 1.94 1.96 +0.51% 117,768 22,958,013
2024-09-02 1.99 2 1.94 1.95 -2.5% 227,828 44,798,906
2024-08-30 1.96 2 1.95 2 +2.04% 219,679 43,711,403
2024-08-29 1.97 1.97 1.95 1.96 -0.51% 127,696 25,037,740
2024-08-28 1.95 1.99 1.95 1.97 +0.51% 120,206 23,664,911
2024-08-27 2 2 1.96 1.96 -1.51% 137,195 27,092,000
2024-08-26 1.98 2.01 1.96 1.99 0% 140,148 27,853,841
2024-08-23 2 2.01 1.97 1.99 -0.5% 195,881 38,923,739
2024-08-22 2.02 2.04 2 2 -1.48% 197,896 39,967,733
2024-08-21 2.05 2.05 2.02 2.03 -0.98% 204,536 41,587,298
2024-08-20 2.1 2.11 2.04 2.05 -3.76% 469,427 96,837,181
2024-08-19 2.17 2.23 2.11 2.13 +2.4% 630,450 135,434,079
2024-08-16 2.08 2.1 2.06 2.08 0% 296,963 61,755,721
2024-08-15 2.05 2.09 2.04 2.08 +0.97% 303,399 62,744,151
2024-08-14 2.08 2.12 2.05 2.06 -0.96% 353,021 73,622,240
2024-08-13 2.04 2.11 2.02 2.08 +1.96% 347,620 71,503,048
2024-08-12 2.06 2.08 2.04 2.04 -1.92% 344,207 70,825,843
2024-08-09 2.09 2.16 2.08 2.08 -0.48% 397,879 84,042,674
2024-08-08 2.12 2.12 2.06 2.09 -1.88% 372,939 77,918,747
2024-08-07 2.11 2.17 2.09 2.13 +0.95% 509,894 108,374,344
2024-08-06 2.12 2.18 2.09 2.11 -1.4% 631,686 133,917,052
2024-08-05 2.21 2.26 2.13 2.14 -5.31% 1,189,026 259,547,454
2024-08-02 2.36 2.49 2.26 2.26 -3.42% 1,955,218 460,730,716
2024-08-01 2.16 2.34 2.12 2.34 +9.86% 1,129,168 259,351,095
2024-07-31 2.08 2.19 2.07 2.13 +2.4% 701,773 148,653,298
2024-07-30 2.07 2.13 2.05 2.08 0% 431,547 89,775,448
2024-07-29 2.07 2.14 2.03 2.08 +0.48% 540,801 112,827,799
2024-07-26 2.06 2.12 2.02 2.07 +0.49% 612,001 126,226,919
2024-07-25 2.01 2.15 1.98 2.06 +1.48% 763,882 157,792,936
2024-07-24 2.04 2.1 2.03 2.03 -6.88% 1,061,788 218,043,843
2024-07-23 2.02 2.23 1.98 2.18 +7.39% 1,630,128 350,894,158
2024-07-22 2.1 2.15 2.03 2.03 -0.98% 917,379 191,798,211
2024-07-19 1.85 2.05 1.84 2.05 +10.22% 346,346 69,142,963
2024-07-18 1.85 1.86 1.82 1.86 +0.54% 157,688 29,042,575
2024-07-17 1.83 1.86 1.82 1.85 +1.09% 151,121 27,894,826
2024-07-16 1.83 1.83 1.81 1.83 0% 72,914 13,288,995
2024-07-15 1.85 1.86 1.82 1.83 -1.08% 86,496 15,848,120
2024-07-12 1.85 1.88 1.84 1.85 -0.54% 135,437 25,177,473
2024-07-11 1.84 1.86 1.83 1.86 +2.76% 205,320 37,924,365
2024-07-10 1.86 1.87 1.81 1.81 -4.23% 258,645 47,371,030
2024-07-09 1.89 1.9 1.83 1.89 -0.53% 227,993 42,532,422
2024-07-08 1.92 1.93 1.89 1.9 -1.55% 111,999 21,361,268
2024-07-05 1.91 1.93 1.89 1.93 +1.05% 129,189 24,789,252
2024-07-04 1.95 1.96 1.9 1.91 -2.05% 141,065 27,123,483
2024-07-03 1.96 1.98 1.95 1.95 -1.02% 108,954 21,399,921
2024-07-02 1.95 1.98 1.94 1.97 +1.03% 131,324 25,810,389
2024-07-01 1.94 1.95 1.92 1.95 +1.04% 118,877 22,991,118
2024-06-28 1.92 1.95 1.91 1.93 +0.52% 121,763 23,560,030
2024-06-27 1.93 1.96 1.92 1.92 -1.03% 120,400 23,320,706
2024-06-26 1.91 1.95 1.89 1.94 +1.04% 179,951 34,477,484
2024-06-25 1.91 1.94 1.91 1.92 0% 134,192 25,797,371
2024-06-24 1.98 1.99 1.91 1.92 -3.52% 208,554 40,429,612
2024-06-21 2 2.01 1.98 1.99 0% 95,607 19,065,408
2024-06-20 2.02 2.03 1.98 1.99 -1.49% 180,186 36,037,247
2024-06-19 2.06 2.07 2.02 2.02 -1.94% 139,176 28,374,350
2024-06-18 2.04 2.06 2.03 2.06 +1.48% 124,167 25,448,528
2024-06-17 2.01 2.05 2.01 2.03 +0.5% 137,695 27,945,028
2024-06-14 2 2.03 1.99 2.02 +0.5% 97,422 19,617,483
2024-06-13 2.03 2.03 2 2.01 -0.99% 114,295 22,972,253
2024-06-12 2.01 2.04 1.99 2.03 +1% 162,524 32,818,728
2024-06-11 2.03 2.04 1.99 2.01 -0.5% 144,846 29,054,663
2024-06-07 2 2.04 1.99 2.02 +2.02% 198,914 39,998,286
2024-06-06 2.05 2.07 1.98 1.98 -3.41% 311,266 62,290,351
2024-06-05 2.08 2.09 2.04 2.05 -2.38% 203,215 41,865,353
2024-06-04 2.07 2.13 2.05 2.1 +1.94% 229,369 47,883,000
2024-06-03 2.12 2.12 2.04 2.06 -2.83% 304,381 63,214,194
2024-05-31 2.09 2.14 2.08 2.12 +0.95% 225,921 47,618,685
2024-05-30 2.13 2.13 2.08 2.1 -1.41% 268,441 56,347,422
2024-05-29 2.14 2.16 2.12 2.13 -0.47% 238,286 50,928,988
2024-05-28 2.18 2.18 2.14 2.14 -1.83% 222,389 47,759,125
2024-05-27 2.19 2.2 2.16 2.18 0% 198,477 43,046,339
2024-05-24 2.19 2.21 2.18 2.18 -0.91% 177,606 38,901,069
2024-05-23 2.23 2.24 2.19 2.2 -1.79% 286,708 63,237,694
2024-05-22 2.23 2.24 2.22 2.24 +0.45% 179,864 40,089,164
2024-05-21 2.25 2.25 2.22 2.23 -1.33% 238,947 53,308,585
2024-05-20 2.27 2.28 2.24 2.26 0% 246,373 55,545,702
2024-05-17 2.24 2.26 2.23 2.26 +0.89% 208,997 47,028,506
2024-05-16 2.24 2.26 2.23 2.24 0% 213,133 47,803,740
2024-05-15 2.27 2.28 2.24 2.24 -1.75% 259,721 58,491,648
2024-05-14 2.26 2.29 2.25 2.28 -0.44% 383,933 87,147,132
2024-05-13 2.22 2.33 2.2 2.29 +2.69% 671,798 152,994,865
2024-05-10 2.23 2.24 2.21 2.23 0% 251,501 55,874,086
2024-05-09 2.22 2.25 2.21 2.23 0% 257,052 57,491,417
2024-05-08 2.27 2.27 2.22 2.23 -2.19% 333,953 74,737,886
2024-05-07 2.26 2.29 2.24 2.28 0% 400,161 90,640,778
2024-05-06 2.24 2.34 2.23 2.28 +4.11% 816,874 186,675,813
2024-04-30 2.23 2.25 2.18 2.19 -3.1% 524,106 115,825,261
2024-04-29 2.2 2.27 2.19 2.26 +1.35% 486,316 108,676,097
2024-04-26 2.2 2.24 2.18 2.23 +1.36% 342,544 75,740,718
2024-04-25 2.22 2.22 2.18 2.2 -0.9% 219,726 48,364,412
2024-04-24 2.2 2.22 2.19 2.22 +1.37% 201,807 44,626,781
2024-04-23 2.2 2.23 2.19 2.19 -0.9% 272,391 60,023,936
2024-04-22 2.25 2.27 2.18 2.21 -2.64% 440,845 97,542,992
2024-04-19 2.21 2.42 2.19 2.27 +2.71% 844,942 195,445,418
2024-04-18 2.25 2.25 2.21 2.21 -1.34% 400,587 89,061,156
2024-04-17 2.18 2.27 2.17 2.24 +4.19% 510,594 113,955,227
2024-04-16 2.29 2.3 2.14 2.15 -8.12% 857,422 188,530,792
2024-04-15 2.37 2.45 2.22 2.34 -1.68% 717,225 168,449,956
2024-04-12 2.41 2.46 2.37 2.38 -1.65% 420,619 101,624,050
2024-04-11 2.43 2.45 2.36 2.42 -2.02% 629,584 152,094,553
2024-04-10 2.39 2.49 2.31 2.47 +2.92% 926,538 222,823,659
2024-04-09 2.36 2.42 2.36 2.4 +1.69% 389,570 93,127,358
2024-04-08 2.39 2.4 2.36 2.36 -1.67% 360,802 85,860,490
2024-04-03 2.43 2.43 2.39 2.4 -1.23% 413,042 99,185,397
2024-04-02 2.47 2.47 2.41 2.43 -2.02% 631,091 153,881,369
2024-04-01 2.46 2.52 2.44 2.48 0% 727,846 179,485,805
2024-03-29 2.41 2.55 2.39 2.48 +2.9% 1,029,372 254,660,152
2024-03-28 2.36 2.43 2.35 2.41 +2.12% 690,640 165,921,578
2024-03-27 2.42 2.42 2.35 2.36 -3.28% 626,804 149,861,821
2024-03-26 2.43 2.45 2.39 2.44 -0.41% 770,492 186,223,358
2024-03-25 2.56 2.59 2.44 2.45 -6.49% 1,434,964 360,134,784
2024-03-22 2.65 2.74 2.61 2.62 +0.38% 1,384,959 367,345,858
2024-03-21 2.7 2.71 2.6 2.61 -3.69% 1,516,910 399,843,882
2024-03-20 2.72 2.76 2.68 2.71 -0.73% 1,263,911 342,941,667
2024-03-19 2.75 2.82 2.71 2.73 -1.8% 1,287,657 353,158,431
2024-03-18 2.72 2.84 2.66 2.78 +1.09% 1,981,650 545,770,459
2024-03-15 2.82 2.84 2.7 2.75 -5.17% 2,103,363 575,935,331
2024-03-14 2.67 2.95 2.62 2.9 +8.21% 3,652,608 1,041,190,926
2024-03-13 2.76 2.83 2.65 2.68 -7.59% 3,127,028 854,215,674
2024-03-12 3.02 3.11 2.75 2.9 +2.47% 5,231,870 1,571,624,228
2024-03-11 2.83 2.83 2.83 2.83 +10.12% 312,363 88,398,808
2024-03-08 2.37 2.57 2.28 2.57 +9.83% 2,507,791 623,009,677
2024-03-07 2.13 2.34 2.13 2.34 +9.86% 826,843 190,040,567
2024-03-06 2.13 2.14 2.12 2.13 0% 98,092 20,869,668
2024-03-05 2.13 2.15 2.12 2.13 -0.93% 108,036 23,056,658
2024-03-04 2.17 2.17 2.12 2.15 -0.46% 155,999 33,384,458
2024-03-01 2.15 2.18 2.13 2.16 +0.47% 197,058 42,410,623
2024-02-29 2.1 2.15 2.09 2.15 +1.9% 179,687 38,217,605
2024-02-28 2.18 2.23 2.1 2.11 -3.21% 351,532 76,179,008
2024-02-27 2.15 2.19 2.15 2.18 +0.93% 177,730 38,572,921
2024-02-26 2.16 2.19 2.14 2.16 +0.47% 244,799 53,155,574
2024-02-23 2.11 2.15 2.1 2.15 +1.42% 196,430 41,672,494
2024-02-22 2.11 2.14 2.1 2.12 +0.47% 142,420 30,144,584
2024-02-21 2.08 2.14 2.07 2.11 +0.96% 231,016 48,842,271
2024-02-20 2.1 2.1 2.06 2.09 -0.48% 93,356 19,464,615
2024-02-19 2.1 2.13 2.07 2.1 +1.45% 227,648 47,726,325
2024-02-08 2.01 2.08 2.01 2.07 +3.5% 215,180 44,169,722
2024-02-07 2.01 2.06 1.98 2 -0.99% 236,315 47,696,538
2024-02-06 1.93 2.05 1.9 2.02 +4.12% 273,894 53,885,392
2024-02-05 2.02 2.03 1.88 1.94 -5.37% 312,962 60,991,937
2024-02-02 2.09 2.11 2 2.05 -1.91% 291,508 59,867,236
2024-02-01 2.11 2.12 2.05 2.09 -1.88% 272,633 56,986,737
2024-01-31 2.17 2.21 2.12 2.13 -3.18% 252,328 54,327,830
2024-01-30 2.25 2.26 2.19 2.2 -2.65% 187,688 41,883,645
2024-01-29 2.29 2.31 2.25 2.26 -1.74% 236,289 53,629,554
2024-01-26 2.28 2.31 2.26 2.3 +0.88% 242,386 55,457,477
2024-01-25 2.21 2.29 2.21 2.28 +2.7% 309,966 70,112,893
2024-01-24 2.15 2.22 2.14 2.22 +3.26% 278,953 60,798,608
2024-01-23 2.11 2.15 2.09 2.15 +1.42% 170,067 36,138,812
2024-01-22 2.22 2.22 2.09 2.12 -4.5% 266,328 57,362,023
2024-01-19 2.22 2.24 2.21 2.22 -0.45% 112,158 24,934,532
2024-01-18 2.26 2.26 2.19 2.23 -1.76% 305,019 67,598,183
2024-01-17 2.3 2.31 2.27 2.27 -1.73% 165,276 37,783,148
2024-01-16 2.31 2.32 2.28 2.31 0% 201,688 46,334,578
2024-01-15 2.32 2.33 2.3 2.31 -0.43% 118,766 27,470,374
2024-01-12 2.31 2.34 2.31 2.32 0% 174,249 40,502,531
2024-01-11 2.3 2.33 2.29 2.32 +0.87% 152,824 35,318,115
2024-01-10 2.31 2.32 2.28 2.3 -0.43% 156,691 36,082,065
2024-01-09 2.32 2.32 2.29 2.31 +0.43% 182,676 42,154,077
2024-01-08 2.33 2.33 2.3 2.3 -1.29% 218,581 50,543,562
2024-01-05 2.36 2.37 2.32 2.33 -0.85% 207,957 48,813,495
2024-01-04 2.36 2.36 2.34 2.35 -0.42% 139,097 32,724,666
2024-01-03 2.37 2.39 2.34 2.36 -0.84% 234,930 55,512,303
2024-01-02 2.36 2.39 2.34 2.38 +0.85% 217,665 51,576,370

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

хНОф┐бцЦ░цЭР 300717

2022-2023两年

ф╕нца╕чзСцКА 000777

近半年

хЬ░ч┤ацЧ╢х░Ъ 603587

近期数据

щФжхТМхХЖчоб 603682

近三个月

щЗСшпБшВбф╗╜ 600446

2023年全年

хпМщВжчзСцКА 300387

2024年至今

ч╛ОхЕЛхо╢х▒Е 600337

近期数据

ф╕нхЫ╜хМ╗шНп 600056

2022-2023两年

ц╜НцЯ┤хКихКЫ 000338

2024年至今

хЫ╜цКХш╡ДцЬм 600061

近期数据

热门概念板块

数字经济

щЗСхНбцЩ║шГ╜ (300349)

近半年
区块链
云计算

ц╡╖щЗПцХ░цНо (603138)

近半年
元宇宙
新能源汽车

щХ┐хЯОц▒╜ш╜ж (601633)

近三个月
半导体

ф╕ЙхоЙхЕЙчФ╡ (600703)

2022-2023两年
5G通信

ф╕нхЫ╜шБФщАЪ (600050)

2024年至今
军工

ф╕нхЫ╜щЗНх╖е (601989)

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