чФШшВГшГ╜хМЦ 000552

数据更新至:

添加到对比分析

2.63 +1.54%

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

2.63
+1.54% +0.04
2.58
开盘价
2.64
最高价
2.57
最低价
527,076
成交量
数据更新至: 2025-03-25

技术指标

2.61
MA5 (5日均线)
2.59
MA10 (10日均线)
2.55
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 2.58 2.64 2.57 2.63 +1.54% 527,076 137,321,003
2025-03-24 2.61 2.62 2.55 2.59 -0.77% 540,939 139,782,112
2025-03-21 2.61 2.64 2.59 2.61 0% 600,684 157,395,937
2025-03-20 2.59 2.64 2.59 2.61 +0.77% 547,627 143,229,429
2025-03-19 2.59 2.6 2.57 2.59 +0.39% 340,352 88,082,346
2025-03-18 2.59 2.6 2.57 2.58 -0.39% 343,480 88,740,453
2025-03-17 2.59 2.62 2.58 2.59 +0.39% 412,536 107,295,278
2025-03-14 2.58 2.59 2.56 2.58 -0.39% 546,834 140,910,090
2025-03-13 2.54 2.6 2.53 2.59 +1.97% 903,243 232,615,844
2025-03-12 2.54 2.55 2.51 2.54 +0.4% 473,751 120,058,905
2025-03-11 2.52 2.54 2.5 2.53 0% 296,770 74,797,089
2025-03-10 2.5 2.56 2.49 2.53 +1.2% 503,077 127,573,765
2025-03-07 2.47 2.51 2.46 2.5 +1.21% 423,049 105,490,212
2025-03-06 2.47 2.48 2.46 2.47 0% 323,848 79,997,112
2025-03-05 2.49 2.5 2.44 2.47 -0.8% 374,397 92,092,207
2025-03-04 2.51 2.51 2.48 2.49 -0.8% 314,488 78,347,851
2025-03-03 2.52 2.54 2.5 2.51 -0.4% 344,381 86,760,478
2025-02-28 2.53 2.56 2.51 2.52 -0.79% 453,804 114,911,869
2025-02-27 2.55 2.57 2.52 2.54 0% 356,813 90,589,835
2025-02-26 2.51 2.55 2.51 2.54 +1.2% 506,888 128,534,143
2025-02-25 2.54 2.55 2.5 2.51 -1.18% 422,870 106,763,400
2025-02-24 2.52 2.55 2.52 2.54 +0.4% 360,011 91,401,399
2025-02-21 2.55 2.56 2.52 2.53 -0.78% 398,518 100,903,567
2025-02-20 2.55 2.57 2.53 2.55 0% 334,109 85,097,703
2025-02-19 2.58 2.59 2.53 2.55 -1.54% 585,289 149,406,611
2025-02-18 2.62 2.62 2.57 2.59 -0.38% 545,182 141,766,917
2025-02-17 2.61 2.62 2.59 2.6 -0.38% 398,548 103,729,837
2025-02-14 2.62 2.63 2.59 2.61 -0.38% 463,931 120,935,927
2025-02-13 2.63 2.65 2.62 2.62 0% 435,179 114,610,520
2025-02-12 2.62 2.63 2.6 2.62 -0.38% 345,567 90,403,073
2025-02-11 2.64 2.65 2.6 2.63 0% 349,179 91,559,354
2025-02-10 2.64 2.66 2.62 2.63 -0.38% 403,060 106,307,192
2025-02-07 2.6 2.67 2.59 2.64 +1.54% 696,640 183,441,259
2025-02-06 2.59 2.6 2.56 2.6 +0.78% 267,514 69,104,382
2025-02-05 2.62 2.63 2.57 2.58 -0.77% 357,885 92,892,697
2025-01-27 2.57 2.63 2.57 2.6 +1.17% 534,143 139,533,817
2025-01-24 2.55 2.58 2.54 2.57 +0.78% 352,625 90,248,973
2025-01-23 2.58 2.61 2.55 2.55 -0.39% 530,218 136,878,114
2025-01-22 2.57 2.58 2.54 2.56 -0.39% 255,761 65,437,591
2025-01-21 2.6 2.61 2.56 2.57 -0.77% 378,815 97,614,210
2025-01-20 2.63 2.63 2.59 2.59 -0.77% 305,369 79,629,924
2025-01-17 2.61 2.62 2.59 2.61 0% 273,723 71,410,279
2025-01-16 2.61 2.66 2.6 2.61 +0.38% 523,954 137,890,240
2025-01-15 2.62 2.62 2.59 2.6 -0.76% 392,673 102,283,331
2025-01-14 2.56 2.63 2.55 2.62 +2.34% 447,021 116,129,706
2025-01-13 2.54 2.57 2.52 2.56 +0.39% 359,802 91,819,977
2025-01-10 2.6 2.61 2.55 2.55 -1.92% 279,689 72,139,413
2025-01-09 2.62 2.63 2.59 2.6 -1.52% 297,085 77,462,438
2025-01-08 2.65 2.65 2.57 2.64 -0.75% 527,423 137,832,548
2025-01-07 2.67 2.68 2.61 2.66 -0.37% 484,710 128,100,290
2025-01-06 2.67 2.71 2.64 2.67 0% 446,026 119,227,258
2025-01-03 2.68 2.73 2.66 2.67 -0.37% 524,102 141,336,495
2025-01-02 2.75 2.77 2.67 2.68 -2.55% 582,445 158,721,688
2024-12-31 2.8 2.82 2.74 2.75 -1.79% 549,327 152,729,275
2024-12-30 2.8 2.82 2.79 2.8 -0.36% 454,744 127,478,091
2024-12-27 2.79 2.82 2.78 2.81 +0.36% 400,135 112,235,084
2024-12-26 2.83 2.84 2.78 2.8 -1.06% 554,247 155,544,738
2024-12-25 2.8 2.84 2.78 2.83 +1.43% 703,025 197,778,709
2024-12-24 2.76 2.79 2.76 2.79 +1.09% 410,086 113,934,291
2024-12-23 2.8 2.82 2.75 2.76 -1.78% 615,895 171,566,270
2024-12-20 2.83 2.83 2.79 2.81 -1.06% 638,520 179,490,497
2024-12-19 2.81 2.85 2.77 2.84 +0.35% 777,583 217,954,391
2024-12-18 2.84 2.89 2.82 2.83 0% 681,049 194,591,587
2024-12-17 2.89 2.91 2.82 2.83 -1.74% 768,621 219,759,081
2024-12-16 2.86 2.92 2.86 2.88 +0.35% 666,753 192,937,882
2024-12-13 2.98 2.98 2.87 2.87 -3.69% 1,438,326 418,456,422
2024-12-12 3.02 3.04 2.96 2.98 -0.67% 1,164,333 347,306,998
2024-12-11 2.9 3.02 2.89 3 +3.09% 1,692,137 502,945,215
2024-12-10 2.97 2.99 2.89 2.91 -0.34% 1,494,050 438,824,683
2024-12-09 2.95 2.97 2.9 2.92 -0.34% 1,346,095 395,312,953
2024-12-06 2.83 2.95 2.82 2.93 +3.53% 2,270,803 660,774,023
2024-12-05 2.84 2.85 2.81 2.83 -0.7% 703,799 198,805,811
2024-12-04 2.83 2.89 2.81 2.85 +0.71% 1,015,511 289,830,888
2024-12-03 2.84 2.84 2.8 2.83 0% 573,426 161,757,510
2024-12-02 2.77 2.85 2.75 2.83 +2.54% 865,982 243,103,146
2024-11-29 2.75 2.78 2.73 2.76 +0.36% 502,712 138,757,306
2024-11-28 2.74 2.78 2.73 2.75 0% 522,939 144,042,160
2024-11-27 2.72 2.75 2.65 2.75 +1.1% 604,679 163,164,333
2024-11-26 2.73 2.76 2.72 2.72 -0.73% 348,481 95,369,829
2024-11-25 2.75 2.77 2.71 2.74 -0.36% 562,721 154,446,911
2024-11-22 2.83 2.86 2.74 2.75 -3.17% 825,327 231,179,711
2024-11-21 2.86 2.88 2.83 2.84 -1.05% 506,849 144,495,745
2024-11-20 2.81 2.87 2.8 2.87 +1.41% 903,162 256,630,361
2024-11-19 2.83 2.84 2.77 2.83 -0.35% 847,563 237,720,530
2024-11-18 2.79 2.9 2.79 2.84 +2.53% 1,245,214 354,829,237
2024-11-15 2.76 2.81 2.75 2.77 0% 487,832 135,557,639
2024-11-14 2.85 2.86 2.76 2.77 -3.15% 873,909 245,296,194
2024-11-13 2.83 2.87 2.83 2.86 +0.35% 583,069 166,111,109
2024-11-12 2.88 2.91 2.83 2.85 -1.04% 981,319 282,496,215
2024-11-11 2.9 2.91 2.83 2.88 -0.69% 1,031,472 295,114,756
2024-11-08 2.95 2.98 2.86 2.9 -1.02% 1,234,887 359,816,621
2024-11-07 2.8 2.94 2.79 2.93 +3.9% 1,451,452 419,195,276
2024-11-06 2.82 2.84 2.78 2.82 +0.36% 1,024,217 287,894,825
2024-11-05 2.71 2.81 2.69 2.81 +3.69% 1,447,976 400,538,391
2024-11-04 2.73 2.74 2.67 2.71 -0.73% 916,953 247,938,680
2024-11-01 2.72 2.76 2.7 2.73 0% 962,188 262,846,621
2024-10-31 2.72 2.77 2.7 2.73 -0.73% 1,284,353 351,298,215
2024-10-30 2.79 2.8 2.73 2.75 -1.43% 771,236 212,829,191
2024-10-29 2.88 2.89 2.78 2.79 -3.46% 1,013,165 285,356,122
2024-10-28 2.8 2.89 2.77 2.89 +3.21% 1,147,085 326,079,232
2024-10-25 2.8 2.82 2.77 2.8 0% 846,805 236,664,006
2024-10-24 2.83 2.84 2.78 2.8 -1.75% 523,096 146,627,464
2024-10-23 2.82 2.87 2.82 2.85 +1.06% 703,952 200,383,866
2024-10-22 2.8 2.83 2.79 2.82 +0.36% 495,752 139,108,530
2024-10-21 2.82 2.85 2.78 2.81 -0.35% 516,393 145,103,910
2024-10-18 2.76 2.87 2.74 2.82 +1.81% 636,666 178,196,760
2024-10-17 2.82 2.85 2.76 2.77 -1.77% 464,210 130,153,331
2024-10-16 2.75 2.87 2.73 2.82 +1.08% 657,109 185,535,010
2024-10-15 2.88 2.89 2.79 2.79 -4.12% 843,145 239,058,849
2024-10-14 2.88 2.93 2.84 2.91 +1.04% 840,105 243,152,646
2024-10-11 2.91 2.93 2.84 2.88 -1.37% 779,448 224,113,701
2024-10-10 2.83 3.05 2.82 2.92 +3.91% 1,370,115 402,048,026
2024-10-09 2.99 2.99 2.8 2.81 -8.17% 1,738,941 503,052,672
2024-10-08 3.3 3.3 2.87 3.06 +2% 2,170,290 666,528,787
2024-09-30 2.9 3.02 2.84 3 +8.3% 1,873,950 552,326,500
2024-09-27 2.71 2.8 2.66 2.77 +4.53% 1,046,007 285,333,472
2024-09-26 2.54 2.67 2.53 2.65 +4.33% 916,662 238,079,283
2024-09-25 2.53 2.63 2.53 2.54 +2.01% 1,095,067 281,664,485
2024-09-24 2.35 2.49 2.35 2.49 +6.41% 953,313 231,352,836
2024-09-23 2.3 2.35 2.29 2.34 +1.74% 536,044 124,836,391
2024-09-20 2.33 2.33 2.28 2.3 -0.86% 384,650 88,597,671
2024-09-19 2.28 2.35 2.26 2.32 +1.75% 495,133 114,413,762
2024-09-18 2.23 2.28 2.23 2.28 +1.79% 356,914 80,408,221
2024-09-13 2.29 2.3 2.24 2.24 -1.75% 423,982 95,936,669
2024-09-12 2.26 2.31 2.25 2.28 +0.88% 438,001 100,182,777
2024-09-11 2.27 2.28 2.22 2.26 -1.31% 491,255 110,600,956
2024-09-10 2.29 2.32 2.24 2.29 0% 519,819 118,463,163
2024-09-09 2.33 2.34 2.24 2.29 -2.55% 652,392 148,895,288
2024-09-06 2.4 2.42 2.34 2.35 -2.49% 512,742 121,695,490
2024-09-05 2.39 2.43 2.38 2.41 +0.42% 334,842 80,497,898
2024-09-04 2.45 2.46 2.39 2.4 -2.83% 567,244 137,016,989
2024-09-03 2.5 2.52 2.46 2.47 -0.8% 433,740 107,636,398
2024-09-02 2.53 2.56 2.48 2.49 -1.58% 465,283 117,452,527
2024-08-30 2.48 2.57 2.47 2.53 +1.61% 593,846 150,169,817
2024-08-29 2.48 2.5 2.44 2.49 0% 518,477 128,127,539
2024-08-28 2.47 2.53 2.47 2.49 +0.4% 469,343 117,195,048
2024-08-27 2.49 2.5 2.46 2.48 -0.8% 392,898 97,633,817
2024-08-26 2.49 2.51 2.45 2.5 +0.4% 363,103 90,294,627
2024-08-23 2.51 2.6 2.46 2.49 +0.4% 718,775 181,110,262
2024-08-22 2.51 2.53 2.47 2.48 -1.59% 385,688 96,210,341
2024-08-21 2.57 2.59 2.46 2.52 -1.95% 738,678 185,474,149
2024-08-20 2.74 2.74 2.55 2.57 -5.86% 899,409 234,778,472
2024-08-19 2.73 2.77 2.72 2.73 +0.37% 301,685 82,821,761
2024-08-16 2.75 2.77 2.71 2.72 -0.73% 190,126 52,062,504
2024-08-15 2.72 2.78 2.71 2.74 +0.74% 239,349 65,702,947
2024-08-14 2.75 2.76 2.71 2.72 -1.09% 200,776 54,811,800
2024-08-13 2.76 2.77 2.73 2.75 0% 230,545 63,359,411
2024-08-12 2.76 2.77 2.74 2.75 -0.36% 237,800 65,499,273
2024-08-09 2.76 2.81 2.75 2.76 0% 334,358 93,016,735
2024-08-08 2.73 2.77 2.72 2.76 +0.73% 243,101 66,844,181
2024-08-07 2.73 2.77 2.71 2.74 0% 336,257 92,205,358
2024-08-06 2.7 2.75 2.69 2.74 +2.24% 351,517 95,797,751
2024-08-05 2.71 2.74 2.68 2.68 -1.47% 379,399 102,674,039
2024-08-02 2.76 2.79 2.71 2.72 -2.51% 436,186 119,831,408
2024-08-01 2.83 2.86 2.77 2.79 -0.71% 443,855 124,708,855
2024-07-31 2.7 2.81 2.68 2.81 +4.07% 440,073 121,813,051
2024-07-30 2.72 2.73 2.68 2.7 -1.1% 278,130 75,131,093
2024-07-29 2.71 2.75 2.69 2.73 +0.74% 285,420 77,528,957
2024-07-26 2.66 2.73 2.65 2.71 +1.88% 450,018 121,632,957
2024-07-25 2.66 2.69 2.62 2.66 -0.75% 389,659 103,480,386
2024-07-24 2.71 2.74 2.62 2.68 -2.19% 737,168 197,096,530
2024-07-23 2.84 2.86 2.72 2.74 -3.52% 736,679 205,153,396
2024-07-22 2.99 2.99 2.82 2.84 -5.33% 1,010,752 289,121,149
2024-07-19 3.05 3.05 2.98 3 -1.96% 391,945 118,012,307
2024-07-18 3.04 3.07 2.98 3.06 +0.99% 400,734 121,542,910
2024-07-17 3.29 3.29 3.01 3.03 -7.34% 1,095,732 339,520,929
2024-07-16 3.25 3.31 3.23 3.27 0% 271,781 88,927,302
2024-07-15 3.23 3.3 3.18 3.27 +0.93% 421,756 136,896,919
2024-07-12 3.28 3.31 3.22 3.24 -1.22% 454,299 147,929,793
2024-07-11 3.28 3.31 3.21 3.28 +0.92% 360,175 117,811,797
2024-07-10 3.38 3.38 3.19 3.25 -4.41% 693,394 225,874,724
2024-07-09 3.31 3.43 3.25 3.4 +2.72% 553,746 184,870,262
2024-07-08 3.42 3.42 3.2 3.31 -4.34% 1,125,924 370,979,935
2024-07-05 3.44 3.52 3.41 3.46 +0.58% 352,712 121,593,225
2024-07-04 3.5 3.55 3.42 3.44 -2.27% 508,745 176,450,940
2024-07-03 3.57 3.58 3.47 3.52 -1.12% 400,435 140,856,587
2024-07-02 3.59 3.63 3.52 3.56 -0.84% 421,179 150,280,969
2024-07-01 3.46 3.61 3.46 3.59 +3.46% 705,710 251,179,664
2024-06-28 3.42 3.52 3.41 3.47 +1.46% 669,989 232,665,196
2024-06-27 3.52 3.6 3.41 3.42 -2.01% 884,278 308,713,938
2024-06-26 3.33 3.54 3.29 3.49 +4.8% 1,319,779 453,371,138
2024-06-25 3.18 3.39 3.15 3.33 +4.06% 916,344 298,752,098
2024-06-24 3.26 3.28 3.16 3.2 -2.14% 749,382 240,488,649
2024-06-21 3.33 3.37 3.22 3.27 -4.11% 600,866 197,430,237
2024-06-20 3.4 3.51 3.38 3.41 0% 766,503 263,739,141
2024-06-19 3.48 3.54 3.4 3.41 -2.57% 780,411 270,175,745
2024-06-18 3.53 3.54 3.42 3.5 -1.69% 856,724 297,972,051
2024-06-17 3.72 3.72 3.53 3.56 -2.47% 1,004,639 362,743,611
2024-06-14 3.59 3.72 3.5 3.65 +1.96% 1,278,880 464,330,452
2024-06-13 3.76 3.77 3.42 3.58 -5.29% 2,265,017 811,166,857
2024-06-12 3.68 3.83 3.63 3.78 +2.72% 449,073 168,378,149
2024-06-11 3.6 3.75 3.57 3.68 +1.38% 424,974 155,525,577
2024-06-07 3.7 3.72 3.56 3.63 -1.36% 456,729 164,882,237
2024-06-06 3.65 3.77 3.62 3.68 +0.27% 420,426 155,526,766
2024-06-05 3.74 3.84 3.64 3.67 -1.61% 589,047 219,654,933
2024-06-04 3.75 3.82 3.68 3.73 -1.84% 407,069 152,178,832
2024-06-03 3.86 3.9 3.74 3.8 -2.06% 500,898 190,516,594
2024-05-31 3.63 3.94 3.63 3.88 +7.18% 747,543 285,144,211
2024-05-30 3.78 3.79 3.61 3.62 -4.23% 326,316 120,349,981
2024-05-29 3.6 3.83 3.6 3.78 +4.42% 510,908 190,505,398
2024-05-28 3.56 3.67 3.54 3.62 +1.4% 356,453 129,082,284
2024-05-27 3.55 3.62 3.52 3.57 +0.28% 276,591 98,430,218
2024-05-24 3.55 3.62 3.54 3.56 +0.28% 175,174 62,752,439
2024-05-23 3.66 3.68 3.55 3.55 -3.79% 280,790 101,099,916
2024-05-22 3.69 3.76 3.66 3.69 -0.27% 391,606 145,354,638
2024-05-21 3.65 3.73 3.61 3.7 +1.37% 372,860 136,896,406
2024-05-20 3.55 3.66 3.54 3.65 +2.82% 482,479 174,230,197
2024-05-17 3.48 3.56 3.48 3.55 +2.01% 304,416 107,443,134
2024-05-16 3.51 3.54 3.47 3.48 -1.14% 210,265 73,624,905
2024-05-15 3.51 3.61 3.49 3.52 -0.28% 317,750 112,546,884
2024-05-14 3.58 3.58 3.5 3.53 -1.94% 413,267 146,106,937
2024-05-13 3.47 3.6 3.43 3.6 +3.45% 479,094 169,425,045
2024-05-10 3.52 3.57 3.45 3.48 -1.14% 430,469 150,374,103
2024-05-09 3.47 3.56 3.46 3.52 +0.86% 232,204 81,950,877
2024-05-08 3.48 3.6 3.48 3.49 -0.29% 281,751 99,575,312
2024-05-07 3.45 3.51 3.44 3.5 +0.86% 245,188 85,049,048
2024-05-06 3.52 3.53 3.45 3.47 -1.42% 333,354 115,891,719
2024-04-30 3.41 3.55 3.39 3.52 +2.03% 404,689 141,036,276
2024-04-29 3.56 3.56 3.39 3.45 -3.09% 452,075 155,571,513
2024-04-26 3.38 3.59 3.31 3.56 +5.33% 670,625 233,036,967
2024-04-25 3.36 3.44 3.35 3.38 +0.6% 425,404 144,121,177
2024-04-24 3.23 3.38 3.22 3.36 +4.02% 538,146 178,390,827
2024-04-23 3.33 3.34 3.2 3.23 -4.15% 458,957 149,334,154
2024-04-22 3.48 3.51 3.35 3.37 -3.71% 629,792 214,639,845
2024-04-19 3.54 3.63 3.48 3.5 -1.41% 829,913 294,533,458
2024-04-18 3.42 3.58 3.42 3.55 +2.9% 1,036,559 366,159,433
2024-04-17 3.43 3.52 3.37 3.45 -0.86% 854,503 293,558,328
2024-04-16 3.35 3.63 3.31 3.48 +3.26% 1,739,061 604,069,663
2024-04-15 3.21 3.45 3.21 3.37 +6.65% 1,489,135 498,832,386
2024-04-12 3.16 3.18 3.13 3.16 +0.32% 246,986 77,938,103
2024-04-11 3.08 3.18 3.07 3.15 +1.61% 347,122 109,168,203
2024-04-10 3.09 3.13 3.08 3.1 +0.65% 315,162 98,015,593
2024-04-09 3.07 3.1 3.05 3.08 +0.33% 187,841 57,780,628
2024-04-08 3.07 3.13 3.05 3.07 -0.32% 346,878 107,467,151
2024-04-03 3 3.09 3 3.08 +2.33% 439,757 134,244,926
2024-04-02 2.97 3.02 2.97 3.01 +1.35% 198,104 59,446,181
2024-04-01 2.96 2.98 2.95 2.97 +0.68% 151,976 45,102,839
2024-03-29 2.93 2.96 2.92 2.95 +0.68% 183,996 54,067,918
2024-03-28 2.95 2.95 2.91 2.93 -0.34% 226,952 66,474,562
2024-03-27 2.97 2.99 2.94 2.94 -1.01% 150,011 44,532,102
2024-03-26 2.98 3 2.95 2.97 -0.34% 219,278 65,007,392
2024-03-25 2.99 3.03 2.97 2.98 -0.33% 185,370 55,697,081
2024-03-22 3.03 3.03 2.98 2.99 -1.32% 159,939 48,025,955
2024-03-21 3.04 3.05 3.02 3.03 -0.33% 122,048 36,974,906
2024-03-20 3.03 3.06 3.01 3.04 +0.33% 208,801 63,440,913
2024-03-19 3.02 3.06 3.01 3.03 +0.33% 346,281 105,215,861
2024-03-18 3 3.02 2.99 3.02 +0.67% 200,317 60,148,212
2024-03-15 2.99 3.01 2.96 3 +0.33% 160,031 47,822,603
2024-03-14 2.98 3.01 2.97 2.99 0% 185,027 55,386,111
2024-03-13 3.01 3.02 2.98 2.99 -0.99% 222,861 66,707,545
2024-03-12 3.03 3.05 3 3.02 -0.66% 230,939 69,723,583
2024-03-11 3.07 3.07 3.02 3.04 -0.98% 239,637 72,753,354
2024-03-08 3.05 3.08 3.02 3.07 +0.66% 219,639 66,921,738
2024-03-07 3.05 3.1 3.04 3.05 0% 292,773 89,964,572
2024-03-06 2.98 3.08 2.98 3.05 +1.67% 339,950 103,574,336
2024-03-05 3.02 3.04 2.99 3 -1.32% 214,486 64,593,539
2024-03-04 3.02 3.05 3 3.04 +0.33% 192,614 58,289,079
2024-03-01 3 3.05 3 3.03 +1% 229,245 69,381,347
2024-02-29 2.97 3.01 2.95 3 +0.67% 254,143 76,030,584
2024-02-28 3.04 3.06 2.98 2.98 -2.3% 398,168 120,460,912
2024-02-27 3.02 3.05 3.01 3.05 +0.99% 246,604 74,790,798
2024-02-26 3.09 3.12 3.01 3.02 -2.27% 317,856 97,089,168
2024-02-23 3.13 3.14 3.07 3.09 -1.59% 343,295 106,281,872
2024-02-22 3.01 3.14 3 3.14 +3.97% 471,470 145,757,463
2024-02-21 3.01 3.08 3 3.02 -0.33% 313,239 95,230,390
2024-02-20 3.02 3.05 2.99 3.03 0% 222,180 67,166,369
2024-02-19 3 3.06 2.98 3.03 +1% 331,019 100,072,063
2024-02-08 2.92 3.02 2.89 3 +3.45% 420,034 124,946,361
2024-02-07 2.84 2.94 2.83 2.9 +1.75% 414,630 120,440,509
2024-02-06 2.63 2.87 2.61 2.85 +7.55% 410,008 112,156,274
2024-02-05 2.79 2.8 2.61 2.65 -5.36% 401,147 108,275,011
2024-02-02 2.88 2.91 2.72 2.8 -2.78% 294,211 83,382,167
2024-02-01 2.95 2.95 2.86 2.88 -2.37% 238,753 69,420,187
2024-01-31 2.97 3.02 2.93 2.95 -1.67% 229,283 68,160,805
2024-01-30 3.04 3.07 3 3 -1.64% 209,179 63,644,563
2024-01-29 3.08 3.1 3.04 3.05 -0.97% 249,953 76,716,692
2024-01-26 3.03 3.09 3.01 3.08 +1.65% 281,334 86,208,513
2024-01-25 2.9 3.03 2.89 3.03 +4.48% 315,029 94,074,733
2024-01-24 2.83 2.9 2.8 2.9 +2.47% 235,190 67,296,141
2024-01-23 2.74 2.85 2.71 2.83 +2.54% 241,408 67,235,778
2024-01-22 2.89 2.9 2.74 2.76 -5.15% 260,465 73,831,301
2024-01-19 2.93 2.95 2.89 2.91 -1.02% 144,208 42,072,966
2024-01-18 3 3 2.86 2.94 -2.33% 365,927 106,691,670
2024-01-17 3.05 3.07 3.01 3.01 -1.63% 182,498 55,480,704
2024-01-16 3.09 3.09 3.03 3.06 -0.65% 207,879 63,446,283
2024-01-15 3.09 3.1 3.05 3.08 0% 194,237 59,793,076
2024-01-12 3.07 3.11 3.07 3.08 0% 170,223 52,564,868
2024-01-11 3.09 3.1 3.06 3.08 -0.65% 211,886 65,270,571
2024-01-10 3.15 3.16 3.1 3.1 -1.9% 230,424 71,880,055
2024-01-09 3.12 3.18 3.1 3.16 +0.96% 227,563 71,444,004
2024-01-08 3.17 3.17 3.12 3.13 -1.57% 275,522 86,627,928
2024-01-05 3.19 3.23 3.15 3.18 -0.63% 389,986 124,498,209
2024-01-04 3.19 3.21 3.17 3.2 +0.63% 360,839 115,049,093
2024-01-03 3.1 3.18 3.09 3.18 +2.58% 455,900 143,783,844
2024-01-02 3.05 3.13 3.04 3.1 +1.64% 417,716 129,182,422

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╢Ехг░чФ╡хнР 000823

近半年

ф╕нх╛охНКхп╝ 688380

近三个月

ф╣Эх╝║чФЯчЙй 300406

2022-2023两年

ф╜│щй░чзСцКА 688708

2024年至今

шбМхКицХЩшВ▓ 605098

近期数据

ц▓кчбЕф║зф╕Ъ 688126

2022-2023两年

чжПхЕЙшВбф╗╜ 688010

近三个月

чЩ╛х╖ЭшГ╜ц║Р 600681

2022-2023两年

хНОщАЪч║┐ч╝Ж 605196

2022-2023两年

хЦЬф╕┤щЧи 603008

2022-2023两年

热门概念板块

5G通信
军工

ф╕ншИкц▓ИщгЮ (600760)

2024年一季度
虚拟现实
元宇宙

ч┤лхЕЙшВбф╗╜ (000938)

2024年一季度
光伏产业

щАЪхиБшВбф╗╜ (600438)

2024年一季度
AI人工智能

щЧ╗ц│░чзСцКА (600745)

2022-2023两年
云计算

чФихПЛч╜Сч╗Ь (600588)

近三个月
半导体

ф╕ЙхоЙхЕЙчФ╡ (600703)

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