ц╡╖чОЛчФЯчЙй 000078

数据更新至:

添加到对比分析

2.41 0.00%

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

2.41
0% 0
2.41
开盘价
2.42
最高价
2.38
最低价
89,611
成交量
数据更新至: 2025-03-25

技术指标

2.43
MA5 (5日均线)
2.44
MA10 (10日均线)
2.41
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 2.41 2.42 2.38 2.41 0% 89,611 21,481,658
2025-03-24 2.45 2.47 2.37 2.41 -1.63% 254,666 61,466,826
2025-03-21 2.45 2.51 2.43 2.45 +0.41% 335,805 82,853,287
2025-03-20 2.43 2.46 2.42 2.44 +0.41% 169,386 41,384,556
2025-03-19 2.44 2.46 2.42 2.43 -0.82% 168,034 40,957,370
2025-03-18 2.48 2.49 2.43 2.45 -1.21% 218,370 53,366,280
2025-03-17 2.47 2.5 2.45 2.48 +0.4% 307,150 76,062,703
2025-03-14 2.45 2.47 2.41 2.47 +2.07% 260,785 63,625,009
2025-03-13 2.41 2.45 2.38 2.42 +0.41% 218,844 52,813,717
2025-03-12 2.44 2.46 2.41 2.41 -1.63% 285,489 69,269,726
2025-03-11 2.47 2.48 2.39 2.45 -1.21% 366,386 89,179,680
2025-03-10 2.32 2.54 2.32 2.48 +7.36% 769,992 189,012,807
2025-03-07 2.33 2.34 2.29 2.31 -0.86% 143,109 33,182,347
2025-03-06 2.32 2.34 2.31 2.33 +0.43% 150,778 35,084,763
2025-03-05 2.35 2.35 2.29 2.32 -1.28% 171,489 39,628,857
2025-03-04 2.36 2.36 2.32 2.35 -0.42% 122,917 28,746,413
2025-03-03 2.35 2.39 2.34 2.36 +0.43% 164,655 38,994,732
2025-02-28 2.39 2.41 2.33 2.35 -1.67% 179,875 42,575,274
2025-02-27 2.41 2.43 2.35 2.39 -0.83% 214,799 51,207,481
2025-02-26 2.4 2.43 2.38 2.41 +0.84% 195,855 47,091,477
2025-02-25 2.41 2.42 2.38 2.39 -0.83% 180,445 43,181,220
2025-02-24 2.41 2.45 2.39 2.41 +0.42% 193,133 46,722,912
2025-02-21 2.44 2.45 2.38 2.4 -1.64% 195,962 47,011,930
2025-02-20 2.41 2.47 2.41 2.44 +1.24% 157,088 38,438,353
2025-02-19 2.42 2.44 2.4 2.41 -0.41% 155,065 37,456,316
2025-02-18 2.51 2.53 2.42 2.42 -3.97% 236,971 58,288,860
2025-02-17 2.49 2.55 2.49 2.52 +1.2% 221,807 56,016,002
2025-02-14 2.49 2.54 2.48 2.49 -0.4% 173,753 43,578,253
2025-02-13 2.49 2.52 2.47 2.5 0% 215,869 53,944,610
2025-02-12 2.5 2.52 2.47 2.5 0% 162,821 40,571,504
2025-02-11 2.54 2.54 2.47 2.5 -1.57% 178,463 44,503,251
2025-02-10 2.47 2.55 2.46 2.54 +3.25% 276,102 69,361,910
2025-02-07 2.42 2.48 2.4 2.46 +1.23% 257,017 63,061,401
2025-02-06 2.44 2.45 2.37 2.43 -0.41% 199,117 47,818,122
2025-02-05 2.4 2.44 2.38 2.44 +2.95% 205,271 49,626,625
2025-01-27 2.35 2.4 2.35 2.37 +1.28% 165,498 39,281,594
2025-01-24 2.32 2.37 2.25 2.34 0% 282,228 65,223,866
2025-01-23 2.31 2.4 2.31 2.34 -3.31% 349,909 82,329,938
2025-01-22 2.45 2.45 2.41 2.42 -1.22% 85,336 20,706,085
2025-01-21 2.5 2.51 2.44 2.45 -1.61% 154,863 38,052,243
2025-01-20 2.49 2.52 2.45 2.49 +0.81% 186,442 46,417,139
2025-01-17 2.49 2.5 2.45 2.47 -1.2% 115,331 28,517,541
2025-01-16 2.5 2.56 2.48 2.5 0% 215,016 54,131,554
2025-01-15 2.51 2.52 2.47 2.5 -0.4% 160,230 39,998,337
2025-01-14 2.45 2.52 2.43 2.51 +2.87% 200,689 49,890,422
2025-01-13 2.41 2.45 2.35 2.44 +0.83% 158,199 38,001,356
2025-01-10 2.54 2.54 2.42 2.42 -4.35% 257,619 63,538,916
2025-01-09 2.49 2.58 2.47 2.53 +0.8% 260,864 65,800,903
2025-01-08 2.48 2.56 2.46 2.51 +0.4% 310,430 77,736,054
2025-01-07 2.54 2.54 2.44 2.5 -1.57% 359,454 88,877,973
2025-01-06 2.45 2.62 2.42 2.54 +4.53% 501,764 126,934,381
2025-01-03 2.5 2.52 2.42 2.43 -2.8% 273,943 67,718,512
2025-01-02 2.54 2.59 2.48 2.5 -1.96% 314,510 79,648,938
2024-12-31 2.63 2.69 2.55 2.55 -3.04% 430,510 112,223,452
2024-12-30 2.7 2.76 2.59 2.63 -8.68% 984,168 262,559,007
2024-12-27 2.8 3 2.75 2.88 +5.49% 1,302,144 382,288,238
2024-12-26 2.75 2.76 2.71 2.73 -1.09% 179,391 49,030,281
2024-12-25 2.75 2.78 2.67 2.76 +1.1% 276,659 75,491,729
2024-12-24 2.69 2.77 2.67 2.73 +1.49% 266,638 72,658,476
2024-12-23 2.81 2.81 2.67 2.69 -4.27% 495,375 134,824,668
2024-12-20 2.8 2.84 2.77 2.81 0% 253,194 70,942,011
2024-12-19 2.83 2.85 2.77 2.81 -1.06% 217,000 60,713,596
2024-12-18 2.86 2.86 2.8 2.84 +0.35% 214,941 61,045,006
2024-12-17 2.99 3.01 2.81 2.83 -5.03% 432,121 123,998,508
2024-12-16 2.94 3.04 2.94 2.98 -0.33% 267,035 80,005,846
2024-12-13 3.11 3.11 2.98 2.99 -4.47% 488,805 148,281,977
2024-12-12 3.06 3.15 3.04 3.13 +1.95% 590,751 183,114,335
2024-12-11 2.98 3.09 2.97 3.07 +2.68% 476,711 145,503,465
2024-12-10 3.08 3.12 2.98 2.99 -1.32% 429,168 129,955,166
2024-12-09 3.06 3.17 3 3.03 -0.98% 487,947 149,437,666
2024-12-06 2.95 3.09 2.94 3.06 +3.73% 569,510 172,228,032
2024-12-05 2.93 2.95 2.9 2.95 +0.34% 230,900 67,554,773
2024-12-04 2.98 3 2.91 2.94 -1.67% 236,058 69,658,692
2024-12-03 2.99 3 2.95 2.99 -0.33% 251,556 74,885,588
2024-12-02 2.89 3.02 2.88 3 +3.81% 507,763 150,953,504
2024-11-29 2.89 2.91 2.82 2.89 -1.03% 342,777 98,301,644
2024-11-28 2.85 2.93 2.83 2.92 +2.1% 309,255 89,853,919
2024-11-27 2.82 2.86 2.73 2.86 +0.7% 261,738 73,157,806
2024-11-26 2.83 2.89 2.81 2.84 +0.71% 251,296 71,610,294
2024-11-25 2.79 2.82 2.76 2.82 +1.44% 213,319 59,482,270
2024-11-22 2.89 2.89 2.76 2.78 -4.14% 261,124 73,776,897
2024-11-21 2.93 2.93 2.85 2.9 -0.68% 207,381 59,691,491
2024-11-20 2.85 2.92 2.83 2.92 +2.1% 296,432 85,599,024
2024-11-19 2.84 2.86 2.78 2.86 +0.7% 240,923 67,999,679
2024-11-18 2.87 2.92 2.8 2.84 -0.7% 308,265 87,777,850
2024-11-15 2.93 2.94 2.83 2.86 -2.39% 311,549 89,909,581
2024-11-14 3.05 3.05 2.93 2.93 -3.3% 347,612 103,576,079
2024-11-13 3.12 3.12 2.99 3.03 -4.11% 661,031 201,044,221
2024-11-12 3.11 3.19 3.08 3.16 +1.61% 915,992 286,768,032
2024-11-11 2.96 3.14 2.91 3.11 +5.07% 847,652 256,478,855
2024-11-08 3.05 3.07 2.94 2.96 -1.99% 641,933 191,613,245
2024-11-07 2.81 3.06 2.78 3.02 +6.34% 943,464 279,309,835
2024-11-06 2.81 2.89 2.79 2.84 +1.79% 518,044 146,786,334
2024-11-05 2.72 2.81 2.71 2.79 +2.2% 399,263 110,708,537
2024-11-04 2.7 2.75 2.68 2.73 +1.11% 371,727 100,757,173
2024-11-01 2.78 2.83 2.65 2.7 -2.88% 531,269 144,716,799
2024-10-31 2.6 2.8 2.6 2.78 +4.91% 670,529 184,053,077
2024-10-30 2.63 2.68 2.61 2.65 +0.38% 305,251 80,693,760
2024-10-29 2.76 2.78 2.62 2.64 -4% 510,834 136,555,067
2024-10-28 2.68 2.75 2.65 2.75 +2.61% 514,075 139,571,937
2024-10-25 2.57 2.7 2.54 2.68 +5.51% 602,687 159,568,420
2024-10-24 2.5 2.59 2.49 2.54 +1.6% 385,296 98,128,309
2024-10-23 2.51 2.53 2.48 2.5 0% 289,409 72,524,411
2024-10-22 2.43 2.5 2.42 2.5 +2.46% 381,042 94,520,049
2024-10-21 2.46 2.47 2.42 2.44 -0.41% 240,223 58,565,087
2024-10-18 2.39 2.47 2.39 2.45 +2.08% 255,220 62,073,976
2024-10-17 2.44 2.48 2.39 2.4 -2.04% 209,682 50,866,264
2024-10-16 2.41 2.48 2.4 2.45 +0.82% 213,333 51,950,430
2024-10-15 2.48 2.5 2.41 2.43 -2.41% 227,320 55,751,858
2024-10-14 2.39 2.5 2.39 2.49 +4.62% 340,305 83,572,390
2024-10-11 2.47 2.48 2.36 2.38 -3.64% 283,613 68,372,552
2024-10-10 2.47 2.55 2.41 2.47 +0.41% 373,535 93,020,557
2024-10-09 2.7 2.7 2.45 2.46 -9.23% 590,977 150,687,679
2024-10-08 2.88 2.88 2.6 2.71 +3.44% 888,301 242,562,332
2024-09-30 2.48 2.64 2.45 2.62 +8.71% 737,792 188,268,033
2024-09-27 2.35 2.45 2.34 2.41 +3.43% 394,570 94,027,619
2024-09-26 2.27 2.33 2.24 2.33 +3.1% 230,628 52,597,362
2024-09-25 2.23 2.31 2.22 2.26 +1.8% 245,702 55,884,091
2024-09-24 2.16 2.23 2.15 2.22 +3.26% 188,093 41,278,841
2024-09-23 2.15 2.16 2.13 2.15 +0.47% 85,070 18,297,366
2024-09-20 2.18 2.18 2.13 2.14 -0.93% 90,693 19,440,812
2024-09-19 2.12 2.17 2.11 2.16 +1.89% 114,662 24,663,311
2024-09-18 2.14 2.15 2.09 2.12 -0.93% 94,638 19,984,074
2024-09-13 2.15 2.17 2.13 2.14 -0.47% 70,167 15,082,525
2024-09-12 2.13 2.18 2.13 2.15 +0.94% 93,059 20,092,219
2024-09-11 2.18 2.18 2.11 2.13 -2.29% 148,630 31,761,556
2024-09-10 2.22 2.23 2.16 2.18 -1.8% 121,376 26,466,911
2024-09-09 2.2 2.25 2.18 2.22 +0.45% 127,829 28,395,556
2024-09-06 2.24 2.26 2.2 2.21 -1.78% 99,363 22,102,230
2024-09-05 2.22 2.27 2.21 2.25 +1.35% 126,141 28,298,504
2024-09-04 2.23 2.26 2.21 2.22 -0.45% 121,339 27,108,432
2024-09-03 2.23 2.24 2.2 2.23 +0.45% 118,951 26,383,856
2024-09-02 2.26 2.27 2.21 2.22 -1.33% 142,723 31,840,537
2024-08-30 2.24 2.28 2.23 2.25 +0.45% 121,312 27,410,231
2024-08-29 2.19 2.25 2.17 2.24 +2.28% 112,301 24,916,342
2024-08-28 2.18 2.21 2.15 2.19 +0.46% 97,631 21,372,190
2024-08-27 2.21 2.24 2.17 2.18 -1.36% 92,066 20,176,524
2024-08-26 2.19 2.23 2.17 2.21 +1.38% 99,067 21,890,752
2024-08-23 2.23 2.23 2.18 2.18 -1.8% 99,401 21,814,742
2024-08-22 2.25 2.25 2.21 2.22 -0.89% 108,345 24,196,906
2024-08-21 2.27 2.29 2.23 2.24 -1.32% 122,980 27,728,891
2024-08-20 2.33 2.33 2.25 2.27 -2.16% 119,059 27,102,219
2024-08-19 2.34 2.36 2.31 2.32 -1.28% 122,576 28,591,720
2024-08-16 2.39 2.39 2.34 2.35 -1.26% 122,654 28,902,089
2024-08-15 2.37 2.4 2.35 2.38 +0.42% 104,466 24,806,561
2024-08-14 2.4 2.4 2.36 2.37 -1.25% 126,831 30,096,275
2024-08-13 2.41 2.41 2.36 2.4 -0.41% 121,908 29,060,403
2024-08-12 2.39 2.46 2.39 2.41 +0.84% 178,556 43,387,165
2024-08-09 2.43 2.44 2.37 2.39 -2.05% 149,027 35,742,435
2024-08-08 2.4 2.46 2.38 2.44 +1.67% 150,559 36,634,684
2024-08-07 2.42 2.42 2.38 2.4 -0.83% 122,177 29,319,018
2024-08-06 2.37 2.43 2.35 2.42 +2.98% 229,102 54,814,810
2024-08-05 2.44 2.45 2.33 2.35 -4.08% 338,430 80,734,516
2024-08-02 2.45 2.51 2.42 2.45 -0.41% 293,422 72,334,638
2024-08-01 2.44 2.53 2.44 2.46 0% 272,549 67,552,653
2024-07-31 2.44 2.48 2.37 2.46 +3.36% 307,690 75,066,144
2024-07-30 2.4 2.45 2.36 2.38 -0.83% 248,258 59,537,134
2024-07-29 2.66 2.66 2.35 2.4 -5.88% 619,585 151,446,321
2024-07-26 2.52 2.55 2.51 2.55 +1.59% 139,727 35,393,798
2024-07-25 2.55 2.64 2.49 2.51 -1.95% 199,651 50,352,621
2024-07-24 2.46 2.61 2.45 2.56 +3.23% 452,335 115,310,837
2024-07-23 2.64 2.65 2.47 2.48 -5.7% 415,023 105,734,510
2024-07-22 2.66 2.7 2.56 2.63 -2.23% 475,284 124,707,553
2024-07-19 2.52 2.7 2.49 2.69 +5.91% 546,337 143,423,187
2024-07-18 2.4 2.55 2.39 2.54 +5.39% 497,545 124,222,173
2024-07-17 2.38 2.48 2.36 2.41 0% 351,829 85,416,617
2024-07-16 2.27 2.46 2.25 2.41 +6.17% 530,568 126,337,801
2024-07-15 2.18 2.3 2.16 2.27 +4.13% 300,469 67,469,641
2024-07-12 2.18 2.2 2.17 2.18 -0.46% 84,303 18,410,324
2024-07-11 2.14 2.19 2.14 2.19 +3.3% 134,700 29,247,948
2024-07-10 2.13 2.16 2.1 2.12 -0.47% 77,396 16,473,263
2024-07-09 2.14 2.15 2.07 2.13 0% 130,577 27,479,282
2024-07-08 2.19 2.21 2.13 2.13 -2.74% 68,701 14,756,639
2024-07-05 2.12 2.2 2.11 2.19 +2.82% 96,979 20,951,101
2024-07-04 2.19 2.2 2.12 2.13 -2.29% 96,878 20,776,687
2024-07-03 2.22 2.23 2.18 2.18 -1.8% 72,127 15,875,323
2024-07-02 2.15 2.24 2.14 2.22 +3.26% 145,822 32,230,907
2024-07-01 2.13 2.16 2.11 2.15 +1.42% 92,925 19,837,614
2024-06-28 2.15 2.16 2.11 2.12 -0.47% 97,095 20,786,659
2024-06-27 2.15 2.16 2.12 2.13 -1.39% 64,000 13,673,730
2024-06-26 2.13 2.16 2.1 2.16 +1.89% 96,270 20,541,892
2024-06-25 2.12 2.15 2.11 2.12 0% 91,067 19,344,357
2024-06-24 2.17 2.17 2.1 2.12 -2.75% 104,277 22,153,023
2024-06-21 2.18 2.21 2.14 2.18 +0.46% 79,870 17,374,823
2024-06-20 2.24 2.26 2.16 2.17 -3.13% 102,078 22,546,676
2024-06-19 2.23 2.27 2.22 2.24 +0.45% 93,571 20,942,656
2024-06-18 2.21 2.25 2.16 2.23 +1.36% 124,094 27,364,437
2024-06-17 2.14 2.25 2.14 2.2 +2.8% 171,259 37,631,059
2024-06-14 2.12 2.15 2.1 2.14 +0.94% 78,652 16,730,061
2024-06-13 2.17 2.17 2.11 2.12 -1.85% 110,842 23,581,840
2024-06-12 2.15 2.17 2.13 2.16 +0.93% 91,435 19,705,768
2024-06-11 2.19 2.19 2.13 2.14 -2.73% 115,291 24,746,361
2024-06-07 2.13 2.2 2.13 2.2 +4.27% 144,092 31,261,551
2024-06-06 2.16 2.18 2.09 2.11 -2.31% 172,947 36,777,343
2024-06-05 2.2 2.21 2.16 2.16 -2.26% 115,457 25,230,759
2024-06-04 2.19 2.22 2.15 2.21 0% 133,758 29,298,155
2024-06-03 2.33 2.34 2.17 2.21 -5.96% 349,844 77,663,557
2024-05-31 2.24 2.42 2.23 2.35 +5.86% 337,334 78,682,874
2024-05-30 2.24 2.25 2.21 2.22 -1.33% 105,911 23,567,096
2024-05-29 2.25 2.26 2.22 2.25 0% 106,660 23,892,358
2024-05-28 2.29 2.29 2.24 2.25 -1.75% 110,791 25,018,154
2024-05-27 2.27 2.3 2.23 2.29 +0.88% 125,706 28,470,472
2024-05-24 2.27 2.3 2.26 2.27 0% 118,870 27,117,493
2024-05-23 2.31 2.31 2.25 2.27 -2.16% 144,744 33,003,637
2024-05-22 2.32 2.35 2.3 2.32 -0.43% 128,346 29,764,179
2024-05-21 2.35 2.37 2.31 2.33 -1.69% 116,205 27,095,489
2024-05-20 2.39 2.41 2.36 2.37 -1.25% 158,402 37,764,977
2024-05-17 2.37 2.41 2.35 2.4 +0.84% 163,233 38,857,019
2024-05-16 2.36 2.4 2.35 2.38 +1.28% 137,300 32,585,626
2024-05-15 2.4 2.4 2.35 2.35 -1.67% 126,488 29,947,358
2024-05-14 2.38 2.43 2.37 2.39 0% 138,322 33,225,077
2024-05-13 2.44 2.46 2.38 2.39 -3.63% 224,803 54,403,644
2024-05-10 2.5 2.57 2.46 2.48 -1.98% 268,528 67,124,142
2024-05-09 2.46 2.59 2.43 2.53 +1.61% 413,710 104,813,478
2024-05-08 2.42 2.57 2.41 2.49 +3.75% 542,426 134,698,448
2024-05-07 2.41 2.42 2.37 2.4 0% 205,660 49,234,066
2024-05-06 2.36 2.41 2.36 2.4 +3% 208,834 49,919,002
2024-04-30 2.3 2.35 2.28 2.33 +0.43% 186,520 43,363,256
2024-04-29 2.23 2.32 2.22 2.32 +4.04% 175,571 40,068,058
2024-04-26 2.2 2.23 2.18 2.23 +1.36% 146,097 32,250,477
2024-04-25 2.17 2.21 2.16 2.2 +1.38% 126,635 27,821,638
2024-04-24 2.17 2.18 2.15 2.17 0% 89,507 19,397,815
2024-04-23 2.18 2.2 2.16 2.17 -0.46% 99,570 21,669,374
2024-04-22 2.14 2.2 2.12 2.18 +1.4% 133,252 28,881,750
2024-04-19 2.16 2.18 2.12 2.15 -0.46% 116,970 25,078,685
2024-04-18 2.2 2.2 2.15 2.16 -1.82% 176,947 38,513,817
2024-04-17 2.11 2.2 2.11 2.2 +4.27% 177,203 38,483,185
2024-04-16 2.2 2.24 2.09 2.11 -5.8% 241,466 51,945,832
2024-04-15 2.31 2.34 2.19 2.24 -4.27% 251,902 56,828,392
2024-04-12 2.41 2.42 2.33 2.34 -2.9% 151,569 35,910,123
2024-04-11 2.39 2.44 2.39 2.41 -0.41% 95,743 23,157,643
2024-04-10 2.48 2.48 2.4 2.42 -2.81% 126,709 30,794,257
2024-04-09 2.43 2.49 2.42 2.49 +2.47% 124,653 30,640,577
2024-04-08 2.51 2.53 2.43 2.43 -3.95% 158,877 39,205,400
2024-04-03 2.51 2.54 2.5 2.53 +0.8% 137,278 34,551,481
2024-04-02 2.51 2.52 2.46 2.51 +0.4% 129,471 32,291,362
2024-04-01 2.43 2.5 2.43 2.5 +2.88% 153,783 37,966,921
2024-03-29 2.4 2.43 2.4 2.43 +0.41% 124,130 29,985,637
2024-03-28 2.39 2.45 2.37 2.42 +1.26% 118,253 28,567,000
2024-03-27 2.44 2.47 2.38 2.39 -1.65% 164,162 39,942,000
2024-03-26 2.43 2.45 2.39 2.43 -0.82% 168,401 40,749,277
2024-03-25 2.52 2.55 2.44 2.45 -3.54% 182,760 45,502,602
2024-03-22 2.57 2.59 2.5 2.54 -2.31% 190,502 48,427,801
2024-03-21 2.6 2.62 2.55 2.6 0% 173,729 44,973,695
2024-03-20 2.56 2.61 2.54 2.6 +1.56% 219,038 56,445,607
2024-03-19 2.58 2.61 2.55 2.56 -1.16% 220,786 57,001,663
2024-03-18 2.54 2.59 2.51 2.59 +2.37% 268,751 68,755,625
2024-03-15 2.49 2.54 2.46 2.53 +1.61% 228,715 57,593,357
2024-03-14 2.54 2.58 2.47 2.49 -0.4% 191,871 48,396,477
2024-03-13 2.53 2.54 2.47 2.5 -1.57% 201,688 50,394,900
2024-03-12 2.47 2.54 2.46 2.54 +2.83% 254,381 63,994,254
2024-03-11 2.41 2.48 2.41 2.47 +1.65% 170,351 41,728,516
2024-03-08 2.43 2.45 2.38 2.43 0% 136,245 32,915,645
2024-03-07 2.47 2.49 2.41 2.43 -1.22% 149,496 36,649,228
2024-03-06 2.45 2.49 2.42 2.46 -0.4% 137,521 33,795,094
2024-03-05 2.51 2.52 2.45 2.47 -2.37% 166,059 41,040,357
2024-03-04 2.55 2.56 2.49 2.53 0% 181,443 45,733,923
2024-03-01 2.54 2.58 2.5 2.53 -1.17% 208,727 52,880,434
2024-02-29 2.47 2.56 2.46 2.56 +1.99% 241,168 60,926,555
2024-02-28 2.68 2.73 2.5 2.51 -4.56% 382,196 100,375,804
2024-02-27 2.58 2.63 2.56 2.63 +1.54% 137,205 35,730,317
2024-02-26 2.57 2.64 2.53 2.59 +1.57% 210,962 54,528,359
2024-02-23 2.5 2.56 2.48 2.55 +1.59% 160,152 40,359,009
2024-02-22 2.52 2.53 2.45 2.51 +0.8% 143,211 35,679,972
2024-02-21 2.45 2.54 2.43 2.49 +0.81% 195,869 48,968,129
2024-02-20 2.42 2.49 2.39 2.47 +1.23% 167,009 41,048,570
2024-02-19 2.4 2.47 2.37 2.44 +2.95% 240,931 58,187,971
2024-02-08 2.24 2.39 2.18 2.37 +5.8% 312,983 71,679,910
2024-02-07 2.26 2.36 2.21 2.24 -1.32% 254,832 58,340,273
2024-02-06 2.06 2.32 2.01 2.27 +6.07% 245,819 53,347,886
2024-02-05 2.34 2.34 2.12 2.14 -8.94% 316,442 69,412,652
2024-02-02 2.47 2.52 2.24 2.35 -4.86% 269,695 63,950,288
2024-02-01 2.48 2.54 2.4 2.47 -2.37% 189,599 46,884,605
2024-01-31 2.73 2.73 2.53 2.53 -9.96% 471,108 121,593,161
2024-01-30 2.88 2.89 2.81 2.81 -2.77% 118,170 33,719,047
2024-01-29 2.96 2.98 2.88 2.89 -2.03% 157,993 46,022,531
2024-01-26 2.96 3.01 2.94 2.95 -0.34% 179,258 53,288,582
2024-01-25 2.87 2.98 2.87 2.96 +2.07% 192,224 56,436,006
2024-01-24 2.86 2.9 2.79 2.9 +1.75% 169,049 48,138,028
2024-01-23 2.82 2.86 2.76 2.85 +1.06% 161,724 45,487,350
2024-01-22 2.99 3 2.77 2.82 -5.37% 264,755 76,293,589
2024-01-19 2.99 3.02 2.96 2.98 -0.67% 136,981 40,944,308
2024-01-18 3.03 3.04 2.91 3 -0.99% 298,769 88,499,830
2024-01-17 3.09 3.11 3.02 3.03 -2.26% 203,922 62,461,196
2024-01-16 3.17 3.17 3.05 3.1 -2.52% 442,622 137,254,328
2024-01-15 3.25 3.29 3.17 3.18 -1.24% 353,519 113,795,503
2024-01-12 3.3 3.4 3.21 3.22 -1.83% 512,260 169,286,899
2024-01-11 3.2 3.28 3.18 3.28 +1.86% 402,331 130,697,946
2024-01-10 3.21 3.24 3.17 3.22 -0.31% 277,946 89,269,441
2024-01-09 3.27 3.3 3.19 3.23 -1.52% 451,220 145,162,137
2024-01-08 3.28 3.35 3.23 3.28 -0.3% 637,571 208,994,905
2024-01-05 3.46 3.47 3.27 3.29 -6.27% 1,241,603 414,327,919
2024-01-04 3.21 3.51 3.21 3.51 +10.03% 1,119,565 383,015,861
2024-01-03 3.14 3.2 3.12 3.19 +0.95% 293,114 92,944,497
2024-01-02 3.15 3.19 3.12 3.16 +0.64% 237,138 74,695,486

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

х╛ошКпчФЯчЙй 688321

近三个月

шЙ╛ч╜ЧшГ╜ц║Р 688717

近三个月

хдзщ╛ЩхЬ░ф║з 600159

2024年至今

ф╕нчЩ╛щЫЖхЫв 000759

近期数据

ц░┤ф║ХхЭК 600779

2022-2023两年

ф╕Кц╡╖щТвшБФ 300226

近期数据

цАЭхИЫхМ╗цГа 300078

2023年全年

шАРцЩочЯ┐цЬ║ 300818

2023年全年

чБлцШЯф║║ 300894

近期数据

ше┐шЧПчПах│░ 600338

近期数据

热门概念板块

云计算

ф╕Ьш╜пщЫЖхЫв (600718)

2022-2023两年
元宇宙
虚拟现实

хИйф║Ъх╛╖ (300296)

近半年
芯片

хЕих┐ЧчзСцКА (300458)

2023年全年
5G通信

х╣┐хТМщАЪ (300638)

2022-2023两年
军工

ф╕ншИкц▓ИщгЮ (600760)

近半年
储能电池

хоБх╛╖цЧ╢ф╗г (300750)

近半年
智能制造

хоЭф┐бш╜пф╗╢ (600845)

近半年

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