хЫЫчОпчФЯчЙй 000518

数据更新至:

添加到对比分析

2.24 -0.88%

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

2.24
-0.88% -0.02
2.29
开盘价
2.29
最高价
2.23
最低价
73,957
成交量
数据更新至: 2025-03-25

技术指标

2.29
MA5 (5日均线)
2.30
MA10 (10日均线)
2.29
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 2.29 2.29 2.23 2.24 -0.88% 73,957 16,618,016
2025-03-24 2.32 2.34 2.23 2.26 -3% 223,874 51,094,304
2025-03-21 2.31 2.35 2.29 2.33 +0.87% 225,903 52,304,114
2025-03-20 2.33 2.35 2.3 2.31 -0.43% 119,921 27,809,197
2025-03-19 2.32 2.35 2.3 2.32 +0.43% 178,648 41,479,314
2025-03-18 2.35 2.36 2.29 2.31 -1.28% 196,355 45,358,647
2025-03-17 2.32 2.38 2.3 2.34 +0.86% 258,125 60,279,116
2025-03-14 2.27 2.32 2.24 2.32 +2.2% 296,199 67,790,766
2025-03-13 2.26 2.28 2.21 2.27 0% 237,720 53,401,529
2025-03-12 2.24 2.29 2.22 2.27 +1.34% 240,920 54,458,455
2025-03-11 2.27 2.27 2.2 2.24 -1.75% 263,411 58,762,761
2025-03-10 2.18 2.35 2.17 2.28 +5.56% 569,751 129,265,129
2025-03-07 2.19 2.22 2.14 2.16 -0.92% 230,562 50,001,917
2025-03-06 2.16 2.19 2.11 2.18 +0.93% 333,008 71,943,967
2025-03-05 2.19 2.2 2.1 2.16 -1.37% 327,795 69,935,359
2025-03-04 2.31 2.32 2.11 2.19 -6.01% 643,874 140,933,481
2025-03-03 2.28 2.36 2.24 2.33 -2.1% 361,788 83,423,389
2025-02-28 2.45 2.47 2.38 2.38 -3.64% 183,773 44,381,849
2025-02-27 2.49 2.51 2.43 2.47 -0.8% 183,172 45,103,647
2025-02-26 2.48 2.52 2.46 2.49 +0.4% 204,243 50,507,933
2025-02-25 2.53 2.53 2.46 2.48 -1.98% 210,406 52,367,946
2025-02-24 2.51 2.57 2.5 2.53 0% 190,554 48,377,911
2025-02-21 2.57 2.58 2.5 2.53 -1.17% 175,684 44,407,631
2025-02-20 2.55 2.6 2.52 2.56 +0.39% 166,285 42,625,648
2025-02-19 2.53 2.55 2.5 2.55 +0.79% 167,572 42,305,471
2025-02-18 2.65 2.66 2.52 2.53 -4.17% 278,962 71,495,634
2025-02-17 2.58 2.7 2.57 2.64 +2.72% 336,803 88,659,122
2025-02-14 2.56 2.62 2.55 2.57 0% 268,048 69,384,983
2025-02-13 2.55 2.59 2.52 2.57 +0.78% 221,835 56,776,135
2025-02-12 2.58 2.59 2.53 2.55 -1.16% 190,939 48,675,613
2025-02-11 2.63 2.64 2.55 2.58 -1.9% 224,550 57,661,438
2025-02-10 2.54 2.63 2.53 2.63 +3.95% 342,616 88,968,572
2025-02-07 2.46 2.55 2.45 2.53 +2.85% 294,127 74,033,508
2025-02-06 2.43 2.48 2.35 2.46 +1.23% 240,674 58,127,037
2025-02-05 2.38 2.45 2.38 2.43 +3.4% 186,985 45,263,616
2025-01-27 2.38 2.43 2.33 2.35 -0.42% 146,182 34,771,666
2025-01-24 2.33 2.41 2.27 2.36 +1.29% 255,096 59,738,906
2025-01-23 2.39 2.43 2.33 2.33 -1.69% 237,541 56,515,433
2025-01-22 2.26 2.41 2.26 2.37 -5.2% 362,930 85,266,363
2025-01-21 2.56 2.57 2.48 2.5 -1.57% 154,915 38,782,820
2025-01-20 2.59 2.61 2.52 2.54 -1.93% 203,673 52,124,463
2025-01-17 2.64 2.64 2.56 2.59 -1.89% 177,560 45,839,509
2025-01-16 2.58 2.7 2.57 2.64 +2.72% 337,095 88,764,852
2025-01-15 2.62 2.63 2.54 2.57 -0.77% 192,901 49,470,747
2025-01-14 2.5 2.6 2.48 2.59 +3.6% 292,222 74,433,905
2025-01-13 2.45 2.5 2.36 2.5 +1.63% 195,580 47,546,925
2025-01-10 2.6 2.62 2.46 2.46 -5.75% 299,369 75,290,558
2025-01-09 2.61 2.72 2.55 2.61 -1.88% 365,464 95,429,649
2025-01-08 2.63 2.73 2.6 2.66 +1.14% 515,611 137,980,368
2025-01-07 2.72 2.77 2.55 2.63 -0.38% 714,940 189,931,221
2025-01-06 2.44 2.64 2.44 2.64 +10% 508,220 131,199,099
2025-01-03 2.52 2.54 2.38 2.4 -4% 310,495 76,103,323
2025-01-02 2.52 2.58 2.49 2.5 -1.19% 280,083 71,090,698
2024-12-31 2.61 2.64 2.51 2.53 -3.07% 301,756 77,259,845
2024-12-30 2.77 2.77 2.6 2.61 -5.78% 449,068 118,471,514
2024-12-27 2.82 2.85 2.7 2.77 -7.05% 762,278 212,716,932
2024-12-26 3.23 3.34 2.88 2.98 -4.18% 1,120,509 349,908,545
2024-12-25 3.08 3.27 2.88 3.11 -0.32% 772,147 237,871,339
2024-12-24 2.98 3.12 2.84 3.12 +1.96% 759,264 223,815,260
2024-12-23 3.33 3.38 3.04 3.06 -9.47% 657,590 208,352,451
2024-12-20 3.23 3.52 3.2 3.38 +4.32% 562,179 188,931,257
2024-12-19 3.17 3.25 3.15 3.24 +1.25% 264,659 85,160,251
2024-12-18 3.24 3.25 3.13 3.2 +0.31% 295,503 94,795,467
2024-12-17 3.45 3.45 3.18 3.19 -7.54% 574,603 188,098,967
2024-12-16 3.38 3.48 3.38 3.45 +0.88% 382,140 131,265,296
2024-12-13 3.55 3.57 3.42 3.42 -4.2% 564,369 196,971,670
2024-12-12 3.53 3.63 3.49 3.57 +1.71% 661,929 235,989,093
2024-12-11 3.53 3.59 3.49 3.51 -1.13% 799,050 281,608,517
2024-12-10 3.8 3.83 3.54 3.55 -5.59% 1,638,721 605,118,218
2024-12-09 3.22 3.76 3.22 3.76 +9.94% 2,005,023 703,414,447
2024-12-06 3.64 3.66 3.42 3.42 -10% 908,198 318,256,513
2024-12-05 3.65 3.99 3.38 3.8 +2.43% 1,542,114 564,058,539
2024-12-04 3.67 3.72 3.56 3.71 -0.27% 691,353 250,262,239
2024-12-03 3.61 3.8 3.58 3.72 +2.48% 803,793 298,038,893
2024-12-02 3.64 3.76 3.56 3.63 -2.16% 927,334 338,972,017
2024-11-29 3.64 3.78 3.61 3.71 0% 797,602 294,620,771
2024-11-28 3.69 3.79 3.5 3.71 +0.82% 1,152,159 422,055,062
2024-11-27 3.49 3.72 3.39 3.68 +4.84% 1,081,892 384,921,883
2024-11-26 3.52 3.74 3.47 3.51 -0.85% 1,063,442 382,681,124
2024-11-25 3.37 3.59 3.37 3.54 +5.04% 1,001,428 348,548,734
2024-11-22 3.3 3.5 3.3 3.37 -0.3% 947,737 322,020,729
2024-11-21 3.23 3.54 3.2 3.38 +4.97% 1,003,774 339,878,216
2024-11-20 3.07 3.27 3.02 3.22 +4.21% 621,204 197,629,957
2024-11-19 3 3.15 2.98 3.09 +3.69% 549,833 168,586,547
2024-11-18 2.99 3.05 2.88 2.98 -1% 550,618 163,740,009
2024-11-15 3.06 3.15 2.96 3.01 -3.22% 695,536 209,944,081
2024-11-14 3.24 3.38 3.1 3.11 -4.31% 721,922 230,566,322
2024-11-13 3.33 3.45 3.2 3.25 -8.19% 1,308,854 431,800,768
2024-11-12 3.26 3.54 3.22 3.54 +9.94% 1,952,995 672,594,980
2024-11-11 3.28 3.44 3.15 3.22 -5.29% 1,449,122 469,186,401
2024-11-08 3.2 3.4 3.15 3.4 +10.03% 1,872,322 623,561,244
2024-11-07 2.75 3.09 2.72 3.09 +9.96% 1,165,895 342,463,404
2024-11-06 2.82 2.85 2.75 2.81 -1.4% 659,471 184,560,439
2024-11-05 2.75 2.92 2.75 2.85 +0.71% 831,878 235,571,597
2024-11-04 2.62 2.88 2.62 2.83 +8.02% 852,949 234,767,674
2024-11-01 2.73 2.77 2.6 2.62 -5.07% 563,477 150,014,582
2024-10-31 2.69 2.82 2.65 2.76 +1.47% 685,291 187,317,169
2024-10-30 2.68 2.82 2.66 2.72 -1.81% 665,883 181,504,956
2024-10-29 2.96 3.05 2.76 2.77 -6.1% 1,316,134 379,225,038
2024-10-28 2.58 2.95 2.49 2.95 +10.07% 1,498,715 413,532,483
2024-10-25 2.56 2.8 2.5 2.68 +4.69% 1,528,392 403,793,354
2024-10-24 2.34 2.56 2.34 2.56 +9.87% 885,543 219,877,074
2024-10-23 2.3 2.42 2.28 2.33 +1.3% 404,573 94,545,823
2024-10-22 2.21 2.31 2.18 2.3 +0.88% 399,983 90,716,005
2024-10-21 2.31 2.32 2.24 2.28 -0.87% 267,062 60,746,629
2024-10-18 2.22 2.36 2.21 2.3 +3.6% 410,678 93,816,871
2024-10-17 2.25 2.28 2.2 2.22 -0.89% 181,022 40,587,822
2024-10-16 2.18 2.3 2.18 2.24 +1.36% 221,616 49,523,063
2024-10-15 2.25 2.26 2.2 2.21 -2.21% 203,749 45,445,880
2024-10-14 2.21 2.26 2.17 2.26 +2.73% 209,702 46,484,669
2024-10-11 2.29 2.32 2.17 2.2 -3.93% 239,397 53,180,569
2024-10-10 2.27 2.38 2.26 2.29 +0.88% 293,734 68,058,653
2024-10-09 2.49 2.49 2.27 2.27 -9.2% 481,191 113,066,901
2024-10-08 2.63 2.64 2.35 2.5 +4.17% 802,489 201,595,472
2024-09-30 2.26 2.42 2.22 2.4 +8.6% 729,157 170,058,897
2024-09-27 2.15 2.26 2.15 2.21 +3.27% 532,350 116,586,082
2024-09-26 2.06 2.16 2.05 2.14 +2.88% 406,073 85,953,073
2024-09-25 2.04 2.12 2.04 2.08 +1.96% 269,249 56,083,637
2024-09-24 1.98 2.04 1.97 2.04 +3.03% 222,787 44,822,840
2024-09-23 1.98 1.99 1.97 1.98 +0.51% 96,915 19,180,489
2024-09-20 1.99 1.99 1.96 1.97 -1.5% 132,858 26,161,715
2024-09-19 1.94 2.01 1.93 2 +2.04% 189,291 37,363,537
2024-09-18 2 2 1.94 1.96 -2.97% 170,881 33,528,199
2024-09-13 2.03 2.04 2 2.02 -0.49% 131,209 26,499,181
2024-09-12 2.02 2.09 2.02 2.03 -0.49% 135,121 27,711,621
2024-09-11 2.07 2.1 2.04 2.04 -2.39% 160,933 33,050,621
2024-09-10 2.08 2.15 2.06 2.09 +0.48% 288,814 60,563,964
2024-09-09 2.04 2.14 2.01 2.08 +3.48% 336,694 69,754,931
2024-09-06 2.05 2.05 2 2.01 -1.47% 131,768 26,593,916
2024-09-05 2.01 2.06 2.01 2.04 +1.49% 165,092 33,548,992
2024-09-04 2.05 2.06 2.01 2.01 -2.9% 210,470 42,604,232
2024-09-03 2.02 2.08 1.97 2.07 -2.82% 406,141 82,576,985
2024-09-02 2.03 2.21 2.01 2.13 +5.97% 589,728 126,040,595
2024-08-30 1.96 2.08 1.94 2.01 +1.52% 223,781 44,984,902
2024-08-29 1.96 2.01 1.95 1.98 +1.54% 151,065 29,881,751
2024-08-28 1.95 1.98 1.91 1.95 -1.52% 147,216 28,685,382
2024-08-27 1.95 2.04 1.94 1.98 +1.54% 208,308 41,318,471
2024-08-26 1.93 1.97 1.89 1.95 +1.04% 106,760 20,741,533
2024-08-23 1.96 1.96 1.92 1.93 -1.53% 119,369 23,104,350
2024-08-22 2 2.02 1.95 1.96 -2.49% 206,181 40,874,896
2024-08-21 2.07 2.07 2 2.01 -4.29% 312,218 63,426,108
2024-08-20 2.14 2.14 2.08 2.1 -1.87% 220,530 46,396,623
2024-08-19 2.14 2.16 2.11 2.14 -0.93% 266,044 56,761,669
2024-08-16 2.17 2.2 2.14 2.16 -2.7% 362,377 78,451,425
2024-08-15 2.14 2.29 2.14 2.22 +2.3% 624,424 137,261,515
2024-08-14 2.23 2.25 2.14 2.17 -1.81% 449,701 97,663,498
2024-08-13 2.32 2.34 2.19 2.21 -2.21% 918,932 207,597,038
2024-08-12 2.06 2.26 2.06 2.26 +10.24% 382,904 85,159,459
2024-08-09 2.12 2.13 2.04 2.05 -5.09% 452,502 94,174,700
2024-08-08 2.14 2.26 2.13 2.16 +1.41% 576,033 126,423,079
2024-08-07 2.13 2.18 2.09 2.13 -5.75% 555,591 118,297,259
2024-08-06 2.14 2.31 2.05 2.26 +7.11% 971,673 213,772,216
2024-08-05 2.25 2.28 2.11 2.11 -9.83% 1,002,429 218,409,358
2024-08-02 2.16 2.34 2.16 2.34 +9.86% 926,139 213,369,808
2024-08-01 1.94 2.13 1.94 2.13 +9.79% 396,841 81,459,139
2024-07-31 1.86 1.94 1.86 1.94 +3.19% 137,876 26,493,085
2024-07-30 1.86 1.89 1.85 1.88 +1.08% 71,040 13,303,032
2024-07-29 1.86 1.87 1.85 1.86 0% 67,799 12,610,302
2024-07-26 1.85 1.88 1.84 1.86 0% 44,493 8,287,602
2024-07-25 1.82 1.86 1.81 1.86 +1.64% 52,851 9,735,880
2024-07-24 1.86 1.88 1.83 1.83 -2.14% 51,970 9,619,987
2024-07-23 1.92 1.93 1.87 1.87 -2.09% 52,020 9,854,334
2024-07-22 1.86 1.91 1.86 1.91 +1.06% 72,538 13,721,195
2024-07-19 1.91 1.91 1.84 1.89 -0.53% 85,732 16,049,063
2024-07-18 1.87 1.94 1.82 1.9 +1.6% 125,163 23,531,386
2024-07-17 1.86 1.89 1.85 1.87 +1.63% 68,979 12,909,920
2024-07-16 1.88 1.89 1.84 1.84 -1.6% 48,462 8,972,001
2024-07-15 1.91 1.93 1.86 1.87 -2.09% 72,577 13,606,539
2024-07-12 1.86 1.95 1.86 1.91 +1.6% 126,265 24,169,714
2024-07-11 1.79 1.9 1.78 1.88 +5.03% 246,565 45,974,971
2024-07-10 1.99 1.99 1.79 1.79 -10.05% 405,184 74,205,603
2024-07-09 1.98 2 1.92 1.99 +0.51% 95,354 18,736,982
2024-07-08 2.03 2.05 1.98 1.98 -2.94% 58,475 11,684,575
2024-07-05 1.97 2.05 1.95 2.04 +2% 90,064 18,155,420
2024-07-04 2.09 2.09 1.98 2 -2.91% 92,006 18,508,338
2024-07-03 2.06 2.09 2.04 2.06 +0.98% 98,579 20,425,567
2024-07-02 1.98 2.06 1.98 2.04 +2.51% 117,883 24,009,854
2024-07-01 1.98 2 1.95 1.99 +0.51% 54,512 10,775,781
2024-06-28 2.02 2.03 1.97 1.98 -1.98% 88,517 17,703,213
2024-06-27 1.99 2.04 1.97 2.02 +2.02% 106,046 21,378,294
2024-06-26 1.92 1.99 1.91 1.98 +2.59% 70,051 13,618,626
2024-06-25 1.92 1.95 1.9 1.93 +0.52% 62,304 12,004,061
2024-06-24 2.01 2.01 1.91 1.92 -4.48% 118,154 22,940,228
2024-06-21 1.98 2.03 1.94 2.01 +1.01% 73,443 14,658,138
2024-06-20 2.04 2.06 1.97 1.99 -1.97% 144,183 28,898,642
2024-06-19 2.05 2.05 2.02 2.03 0% 46,269 9,395,229
2024-06-18 2.02 2.04 2.01 2.03 +0.5% 79,992 16,221,846
2024-06-17 2.02 2.05 2.01 2.02 -0.98% 70,587 14,296,408
2024-06-14 2.04 2.06 2.01 2.04 0% 54,971 11,220,585
2024-06-13 2.09 2.1 2.04 2.04 -2.86% 96,641 19,889,531
2024-06-12 2.07 2.12 2.05 2.1 +1.45% 119,671 24,934,618
2024-06-11 2.13 2.14 2.05 2.07 -1.9% 120,306 24,916,519
2024-06-07 2.04 2.12 2.02 2.11 +4.98% 161,540 33,521,765
2024-06-06 2.08 2.12 1.99 2.01 -3.83% 198,015 40,297,068
2024-06-05 2.12 2.14 2.08 2.09 -1.42% 125,936 26,566,533
2024-06-04 2.14 2.14 2.09 2.12 -1.85% 134,221 28,364,552
2024-06-03 2.22 2.22 2.13 2.16 -2.7% 167,895 36,238,286
2024-05-31 2.22 2.25 2.2 2.22 -0.45% 137,569 30,570,429
2024-05-30 2.3 2.3 2.21 2.23 -3.46% 212,101 47,459,444
2024-05-29 2.28 2.31 2.26 2.31 +0.87% 104,615 23,961,129
2024-05-28 2.3 2.33 2.27 2.29 -0.43% 112,132 25,775,951
2024-05-27 2.31 2.33 2.26 2.3 -0.43% 130,241 29,749,234
2024-05-24 2.31 2.35 2.3 2.31 0% 153,527 35,627,585
2024-05-23 2.33 2.39 2.3 2.31 -1.28% 302,214 70,624,031
2024-05-22 2.36 2.38 2.32 2.34 -1.27% 227,467 53,317,520
2024-05-21 2.39 2.4 2.35 2.37 -1.66% 237,789 56,236,667
2024-05-20 2.45 2.45 2.39 2.41 -1.63% 284,875 68,829,025
2024-05-17 2.43 2.48 2.42 2.45 0% 263,627 64,557,349
2024-05-16 2.46 2.49 2.43 2.45 -0.81% 290,812 71,346,862
2024-05-15 2.51 2.52 2.43 2.47 -2.76% 406,096 100,088,266
2024-05-14 2.58 2.65 2.53 2.54 -4.87% 502,592 129,549,734
2024-05-13 2.61 2.75 2.52 2.67 -4.64% 930,786 243,748,775
2024-05-10 2.94 3.08 2.72 2.8 -2.1% 1,485,650 427,495,545
2024-05-09 2.62 2.86 2.58 2.86 +10% 1,066,453 294,139,043
2024-05-08 2.6 2.6 2.6 2.6 +10.17% 308,718 80,266,683
2024-05-07 2.39 2.4 2.34 2.36 -1.67% 290,886 68,662,793
2024-05-06 2.32 2.4 2.26 2.4 +4.8% 393,651 92,104,733
2024-04-30 2.25 2.45 2.24 2.29 +1.78% 399,127 92,394,186
2024-04-29 2.13 2.26 2.12 2.25 +5.14% 237,494 52,213,578
2024-04-26 2.11 2.14 2.09 2.14 +0.94% 117,288 24,821,456
2024-04-25 2.09 2.15 2.08 2.12 +1.44% 122,073 25,924,425
2024-04-24 2.08 2.1 2.06 2.09 +0.48% 76,914 16,017,328
2024-04-23 2.05 2.1 2.04 2.08 +1.96% 98,687 20,429,472
2024-04-22 2.06 2.07 2.01 2.04 -1.45% 100,185 20,475,443
2024-04-19 2.07 2.11 2.04 2.07 -0.96% 98,323 20,306,673
2024-04-18 2.12 2.15 2.08 2.09 -1.88% 139,919 29,456,858
2024-04-17 2.03 2.14 2.02 2.13 +5.97% 187,184 39,487,252
2024-04-16 2.16 2.16 2 2.01 -7.8% 246,869 50,388,564
2024-04-15 2.22 2.27 2.09 2.18 -5.63% 255,903 55,860,741
2024-04-12 2.37 2.39 2.3 2.31 -2.94% 127,617 29,785,632
2024-04-11 2.36 2.4 2.34 2.38 0% 103,781 24,697,992
2024-04-10 2.46 2.47 2.35 2.38 -4.03% 196,420 47,048,683
2024-04-09 2.4 2.51 2.4 2.48 +2.9% 178,028 43,607,362
2024-04-08 2.51 2.52 2.4 2.41 -4.74% 269,539 65,852,157
2024-04-03 2.61 2.62 2.52 2.53 -3.07% 249,027 63,550,003
2024-04-02 2.64 2.65 2.6 2.61 -1.14% 192,924 50,396,578
2024-04-01 2.57 2.65 2.57 2.64 +0.38% 257,118 67,305,400
2024-03-29 2.68 2.71 2.61 2.63 -3.31% 362,697 96,108,006
2024-03-28 2.57 2.79 2.53 2.72 +2.26% 568,234 150,844,859
2024-03-27 2.59 2.81 2.59 2.66 +3.91% 552,608 147,721,219
2024-03-26 2.55 2.59 2.48 2.56 -1.16% 301,593 76,022,406
2024-03-25 2.65 2.67 2.57 2.59 -1.52% 249,006 65,103,511
2024-03-22 2.66 2.68 2.6 2.63 -1.5% 260,766 68,548,859
2024-03-21 2.73 2.73 2.64 2.67 -2.2% 398,449 106,627,380
2024-03-20 2.7 2.76 2.67 2.73 +0.37% 464,285 126,270,138
2024-03-19 2.8 2.81 2.71 2.72 -4.56% 664,660 182,580,173
2024-03-18 2.72 2.99 2.68 2.85 +4.78% 1,384,794 385,853,941
2024-03-15 2.44 2.72 2.42 2.72 +10.12% 893,962 238,845,641
2024-03-14 2.52 2.66 2.43 2.47 +0.82% 383,408 96,276,842
2024-03-13 2.49 2.51 2.43 2.45 -2% 215,244 52,845,727
2024-03-12 2.43 2.55 2.43 2.5 +2.88% 349,968 87,435,494
2024-03-11 2.37 2.44 2.37 2.43 +2.97% 251,390 60,576,783
2024-03-08 2.35 2.39 2.34 2.36 0% 147,396 34,854,730
2024-03-07 2.39 2.42 2.36 2.36 -1.67% 208,721 49,777,642
2024-03-06 2.37 2.41 2.35 2.4 +0.84% 180,124 42,980,232
2024-03-05 2.48 2.48 2.38 2.38 -4.03% 311,596 74,917,888
2024-03-04 2.41 2.51 2.4 2.48 +2.06% 381,416 93,810,384
2024-03-01 2.47 2.47 2.38 2.43 -1.62% 393,754 95,282,320
2024-02-29 2.39 2.49 2.3 2.47 +2.49% 590,243 143,176,450
2024-02-28 2.53 2.76 2.39 2.41 -3.98% 991,852 259,682,746
2024-02-27 2.43 2.52 2.4 2.51 +2.87% 569,343 140,855,142
2024-02-26 2.51 2.54 2.4 2.44 -3.56% 804,244 197,199,682
2024-02-23 2.32 2.53 2.32 2.53 +10% 304,630 74,916,489
2024-02-22 2.18 2.31 2.18 2.3 +5.02% 365,502 82,301,556
2024-02-21 2.13 2.26 2.11 2.19 +1.39% 346,490 76,098,318
2024-02-20 2.06 2.19 2.02 2.16 +5.37% 425,835 90,425,910
2024-02-19 1.95 2.05 1.92 2.05 +5.67% 470,384 94,122,610
2024-02-08 1.9 1.95 1.72 1.94 +1.57% 704,222 127,244,190
2024-02-07 2.12 2.14 1.91 1.91 -9.91% 522,053 102,003,654
2024-02-06 2.05 2.23 1.99 2.12 -4.07% 412,065 84,972,828
2024-02-05 2.45 2.46 2.21 2.21 -9.8% 279,641 62,778,930
2024-02-02 2.6 2.66 2.35 2.45 -5.04% 206,453 51,679,648
2024-02-01 2.63 2.66 2.55 2.58 -2.64% 164,869 42,836,782
2024-01-31 2.8 2.81 2.62 2.65 -6.03% 204,211 55,170,066
2024-01-30 2.9 2.92 2.8 2.82 -4.73% 171,060 49,070,625
2024-01-29 3.06 3.08 2.93 2.96 -2.95% 147,524 43,845,600
2024-01-26 3.02 3.12 3 3.05 +0.99% 228,967 70,368,647
2024-01-25 2.91 3.03 2.88 3.02 +4.14% 168,073 49,799,761
2024-01-24 2.85 2.95 2.79 2.9 +1.75% 178,380 51,319,360
2024-01-23 2.89 2.9 2.8 2.85 -1.38% 229,802 65,615,191
2024-01-22 3.04 3.07 2.86 2.89 -5.25% 164,789 48,915,957
2024-01-19 3.1 3.12 3.03 3.05 -1.29% 119,906 36,887,359
2024-01-18 3.09 3.11 3 3.09 -0.32% 191,701 58,365,576
2024-01-17 3.19 3.2 3.1 3.1 -2.82% 130,627 41,218,592
2024-01-16 3.21 3.22 3.12 3.19 -0.62% 165,042 52,130,084
2024-01-15 3.17 3.25 3.16 3.21 +0.31% 141,729 45,539,412
2024-01-12 3.23 3.29 3.18 3.2 -0.93% 184,053 59,525,707
2024-01-11 3.18 3.24 3.18 3.23 +1.57% 153,388 49,402,788
2024-01-10 3.23 3.24 3.15 3.18 -0.93% 144,958 46,326,602
2024-01-09 3.22 3.25 3.18 3.21 +0.63% 164,289 52,775,928
2024-01-08 3.24 3.26 3.18 3.19 -1.54% 276,871 88,882,913
2024-01-05 3.33 3.34 3.22 3.24 -3.28% 412,298 135,154,096
2024-01-04 3.31 3.48 3.3 3.35 +0.3% 511,674 171,509,464
2024-01-03 3.33 3.39 3.3 3.34 0% 199,837 66,888,567
2024-01-02 3.31 3.37 3.29 3.34 +0.6% 205,660 68,569,098

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

щФ┤хиБчЙ╣ 688693

2024年一季度

чбХш┤Эх╛╖ 300322

2023年全年

ц░Сх╛╖чФ╡хнР 300656

2022-2023两年

хоЙчзСчФЯчЙй 300009

2023年全年

ц▓ИщШ│хМЦх╖е 000698

近三个月

щжЩщгШщгШ 603711

2024年至今

ц╡╖цнгчФЯцЭР 688203

2024年至今

хЖацН╖чзСцКА 000727

2023年全年

цнгхЕГхЬ░ф┐б 688509

近半年

ф╕ЬцЭ░цЩ║шГ╜ 300486

2023年全年

热门概念板块

芯片

хЫ╜ц░СцКАцЬп (300077)

2024年至今
元宇宙
大数据

STщ╣ПхНЪ (600804)

近半年
区块链
光伏产业
云计算

ф╕нчзСхИЫш╛╛ (300496)

近三个月
虚拟现实
智能制造

чФихПЛч╜Сч╗Ь (600588)

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