щШ│хЕЙшВбф╗╜ 000608

数据更新至:

添加到对比分析

1.82 -9.90%

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

1.82
-9.9% -0.2
1.82
开盘价
1.88
最高价
1.82
最低价
630,395
成交量
数据更新至: 2025-03-25

技术指标

2.11
MA5 (5日均线)
2.14
MA10 (10日均线)
2.15
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 1.82 1.88 1.82 1.82 -9.9% 630,395 114,911,299
2025-03-24 2.02 2.02 2.02 2.02 -9.82% 116,865 23,606,730
2025-03-21 2.29 2.35 2.22 2.24 -4.68% 708,133 160,654,703
2025-03-20 2.13 2.35 2.13 2.35 +9.81% 651,998 148,117,309
2025-03-19 2.16 2.18 2.13 2.14 -1.38% 218,456 46,846,672
2025-03-18 2.21 2.23 2.15 2.17 -1.81% 244,448 53,034,187
2025-03-17 2.18 2.25 2.18 2.21 +1.38% 320,682 70,893,606
2025-03-14 2.11 2.18 2.1 2.18 +2.83% 308,370 66,273,634
2025-03-13 2.15 2.16 2.09 2.12 -1.85% 157,305 33,216,871
2025-03-12 2.14 2.17 2.12 2.16 +1.89% 203,791 43,812,686
2025-03-11 2.09 2.15 2.06 2.12 +0.47% 210,528 44,579,536
2025-03-10 2.08 2.13 2.08 2.11 +1.44% 184,458 38,829,927
2025-03-07 2.11 2.12 2.07 2.08 -1.89% 193,482 40,512,983
2025-03-06 2.12 2.14 2.09 2.12 +0.47% 266,936 56,330,519
2025-03-05 2.16 2.17 2.07 2.11 -2.31% 195,834 41,063,327
2025-03-04 2.16 2.17 2.12 2.16 -0.46% 165,248 35,353,913
2025-03-03 2.17 2.23 2.16 2.17 +0.46% 197,485 43,281,455
2025-02-28 2.22 2.24 2.16 2.16 -3.14% 209,965 45,899,888
2025-02-27 2.26 2.3 2.2 2.23 -0.89% 230,044 51,514,613
2025-02-26 2.2 2.31 2.19 2.25 +2.74% 345,176 77,670,324
2025-02-25 2.17 2.22 2.15 2.19 +0.46% 180,310 39,622,084
2025-02-24 2.15 2.23 2.15 2.18 +0.93% 240,086 52,631,253
2025-02-21 2.2 2.21 2.12 2.16 -1.37% 155,599 33,517,826
2025-02-20 2.19 2.21 2.15 2.19 +0.46% 160,619 35,083,139
2025-02-19 2.17 2.19 2.16 2.18 +0.46% 139,489 30,332,373
2025-02-18 2.27 2.28 2.16 2.17 -4.41% 216,930 47,970,229
2025-02-17 2.21 2.29 2.18 2.27 +3.65% 252,326 56,738,583
2025-02-14 2.26 2.27 2.18 2.19 -3.1% 224,284 49,593,717
2025-02-13 2.26 2.3 2.23 2.26 0% 254,536 57,759,236
2025-02-12 2.21 2.3 2.19 2.26 +2.73% 238,212 53,184,447
2025-02-11 2.26 2.28 2.17 2.2 -1.79% 181,561 39,950,354
2025-02-10 2.2 2.25 2.19 2.24 +2.28% 216,643 48,173,569
2025-02-07 2.13 2.21 2.11 2.19 +3.3% 258,488 56,176,879
2025-02-06 2.09 2.16 2.05 2.12 +0.95% 158,633 33,292,953
2025-02-05 2.07 2.11 2.05 2.1 +2.44% 186,489 39,003,811
2025-01-27 2.09 2.15 2.05 2.05 -1.44% 192,111 40,220,630
2025-01-24 2.1 2.1 2.04 2.08 0% 134,020 27,700,518
2025-01-23 2.1 2.16 2.08 2.08 -0.48% 169,623 36,015,633
2025-01-22 2.15 2.15 2.08 2.09 -2.79% 193,070 40,497,612
2025-01-21 2.2 2.3 2.14 2.15 -1.83% 333,505 73,572,339
2025-01-20 2.2 2.22 2.08 2.19 +0.92% 210,998 45,828,605
2025-01-17 2.17 2.22 2.13 2.17 -1.36% 169,426 36,788,513
2025-01-16 2.19 2.27 2.17 2.2 +1.38% 185,423 41,014,771
2025-01-15 2.19 2.21 2.12 2.17 0% 199,749 43,197,372
2025-01-14 2.06 2.18 2.06 2.17 +5.34% 214,086 45,722,445
2025-01-13 2.02 2.08 1.95 2.06 0% 180,674 36,601,862
2025-01-10 2.16 2.19 2.05 2.06 -4.63% 189,893 39,898,160
2025-01-09 2.14 2.19 2.12 2.16 +0.47% 219,975 47,548,609
2025-01-08 2.16 2.17 2.07 2.15 0% 204,253 43,378,675
2025-01-07 2.07 2.16 2.04 2.15 +3.86% 210,510 44,269,018
2025-01-06 2.06 2.1 1.96 2.07 -0.96% 232,241 47,417,477
2025-01-03 2.26 2.28 2.09 2.09 -7.52% 324,474 69,842,820
2025-01-02 2.23 2.31 2.23 2.26 +0.44% 300,645 68,465,492
2024-12-31 2.33 2.36 2.24 2.25 -2.6% 188,179 43,161,012
2024-12-30 2.35 2.36 2.23 2.31 -0.86% 253,191 57,574,879
2024-12-27 2.31 2.39 2.28 2.33 +2.19% 238,218 56,116,744
2024-12-26 2.28 2.34 2.27 2.28 -0.87% 220,900 50,889,673
2024-12-25 2.38 2.39 2.24 2.3 -3.36% 281,191 64,227,544
2024-12-24 2.38 2.45 2.33 2.38 -2.46% 412,385 97,966,619
2024-12-23 2.67 2.68 2.44 2.44 -9.96% 571,692 143,789,353
2024-12-20 2.7 2.9 2.66 2.71 +1.5% 616,558 169,763,102
2024-12-19 2.67 2.74 2.64 2.67 -1.48% 229,487 61,390,501
2024-12-18 2.71 2.75 2.6 2.71 -0.37% 273,166 73,637,468
2024-12-17 2.89 2.9 2.7 2.72 -5.88% 411,922 113,566,738
2024-12-16 2.87 2.95 2.84 2.89 +0.35% 355,241 103,005,465
2024-12-13 2.96 3.02 2.88 2.88 -4% 568,171 166,372,638
2024-12-12 2.95 3.02 2.89 3 +0.33% 726,872 215,578,702
2024-12-11 2.75 3 2.75 2.99 +5.65% 1,048,490 306,271,639
2024-12-10 3.15 3.15 2.81 2.83 -2.08% 995,287 294,010,061
2024-12-09 3.04 3.12 2.85 2.89 -1.37% 1,297,612 388,396,176
2024-12-06 2.66 2.93 2.66 2.93 +10.15% 241,874 70,077,388
2024-12-05 2.6 2.66 2.55 2.66 +2.31% 236,099 61,765,736
2024-12-04 2.69 2.71 2.57 2.6 -2.99% 330,775 87,558,992
2024-12-03 2.62 2.68 2.6 2.68 +2.29% 436,367 115,658,861
2024-12-02 2.5 2.63 2.49 2.62 +5.22% 427,851 110,714,142
2024-11-29 2.46 2.52 2.42 2.49 0% 300,028 74,392,228
2024-11-28 2.45 2.54 2.44 2.49 +2.05% 334,227 83,380,982
2024-11-27 2.4 2.44 2.3 2.44 +1.24% 249,179 59,212,132
2024-11-26 2.42 2.45 2.4 2.41 -0.82% 248,227 60,121,749
2024-11-25 2.43 2.46 2.36 2.43 -0.41% 391,708 93,728,711
2024-11-22 2.57 2.61 2.43 2.44 -4.31% 513,718 130,281,245
2024-11-21 2.58 2.62 2.52 2.55 -1.92% 433,839 110,966,896
2024-11-20 2.54 2.62 2.51 2.6 -0.76% 604,421 155,959,184
2024-11-19 2.6 2.65 2.44 2.62 -1.13% 951,406 239,918,773
2024-11-18 2.46 2.65 2.46 2.65 +9.96% 346,194 90,406,004
2024-11-15 2.5 2.55 2.4 2.41 -4.37% 609,064 149,735,344
2024-11-14 2.7 2.76 2.52 2.52 -2.7% 795,739 209,144,572
2024-11-13 2.59 2.77 2.55 2.59 -5.13% 999,631 264,362,017
2024-11-12 2.73 2.84 2.73 2.73 -9.9% 436,270 119,321,616
2024-11-11 3.15 3.33 2.98 3.03 0% 1,775,236 571,496,912
2024-11-08 3.03 3.03 2.78 3.03 +10.18% 1,372,251 401,710,198
2024-11-07 2.45 2.75 2.41 2.75 +10% 260,120 69,447,420
2024-11-06 2.44 2.53 2.33 2.5 +2.88% 652,266 158,931,161
2024-11-05 2.3 2.45 2.29 2.43 +5.65% 563,613 135,244,869
2024-11-04 2.34 2.34 2.21 2.3 -1.29% 414,275 93,369,206
2024-11-01 2.4 2.52 2.3 2.33 -3.32% 628,267 149,389,364
2024-10-31 2.3 2.46 2.24 2.41 +4.78% 693,208 165,439,095
2024-10-30 2.21 2.34 2.21 2.3 +2.22% 475,761 108,275,076
2024-10-29 2.35 2.47 2.25 2.25 -5.46% 701,112 163,839,325
2024-10-28 2.26 2.4 2.26 2.38 +5.78% 748,547 176,060,292
2024-10-25 2.22 2.35 2.22 2.25 +1.35% 586,762 133,825,576
2024-10-24 2.19 2.22 2.16 2.22 +0.91% 445,645 97,936,592
2024-10-23 2.18 2.25 2.11 2.2 0% 548,002 119,581,837
2024-10-22 2.15 2.3 2.15 2.2 +2.8% 576,820 127,692,743
2024-10-21 2.19 2.21 2.11 2.14 -4.46% 534,958 114,580,367
2024-10-18 2.16 2.36 2.07 2.24 0% 801,896 173,371,184
2024-10-17 2.4 2.4 2.21 2.24 -1.32% 1,110,500 257,058,577
2024-10-16 2.11 2.27 2.1 2.27 +10.19% 498,149 110,331,663
2024-10-15 2.11 2.18 2.05 2.06 -4.19% 473,827 100,184,521
2024-10-14 2.14 2.2 2.07 2.15 +3.37% 511,105 109,006,506
2024-10-11 2.13 2.21 2.03 2.08 -6.73% 646,063 136,383,779
2024-10-10 2.23 2.35 2.23 2.23 -10.08% 839,306 188,904,078
2024-10-09 2.48 2.64 2.48 2.48 -10.14% 782,119 195,376,041
2024-10-08 2.76 2.76 2.57 2.76 +9.96% 1,353,120 370,569,706
2024-09-30 2.51 2.51 2.51 2.51 +10.09% 68,587 17,215,277
2024-09-27 2.28 2.28 2.28 2.28 +10.14% 139,369 31,776,050
2024-09-26 1.87 2.07 1.8 2.07 +10.11% 1,076,231 210,964,808
2024-09-25 1.88 1.88 1.72 1.88 +9.94% 960,147 176,566,708
2024-09-24 1.57 1.71 1.57 1.71 +10.32% 529,744 89,847,455
2024-09-23 1.55 1.59 1.54 1.55 -0.64% 138,042 21,519,628
2024-09-20 1.56 1.59 1.54 1.56 0% 211,260 33,126,628
2024-09-19 1.51 1.57 1.5 1.56 +3.31% 248,887 38,307,194
2024-09-18 1.5 1.55 1.46 1.51 +0.67% 188,103 28,228,033
2024-09-13 1.5 1.55 1.48 1.5 +0.67% 147,598 22,337,710
2024-09-12 1.46 1.51 1.46 1.49 +1.36% 119,896 17,914,735
2024-09-11 1.49 1.51 1.46 1.47 -2% 86,212 12,744,986
2024-09-10 1.49 1.52 1.47 1.5 +0.67% 104,047 15,508,284
2024-09-09 1.46 1.51 1.43 1.49 +0.68% 103,256 15,292,613
2024-09-06 1.49 1.52 1.47 1.48 -1.33% 135,306 20,189,005
2024-09-05 1.51 1.55 1.49 1.5 +0.67% 179,363 27,164,154
2024-09-04 1.51 1.58 1.48 1.49 -0.67% 228,029 34,791,344
2024-09-03 1.48 1.53 1.47 1.5 +0.67% 141,450 21,275,590
2024-09-02 1.52 1.56 1.48 1.49 -1.97% 282,582 42,706,778
2024-08-30 1.42 1.56 1.42 1.52 +7.04% 340,917 51,880,586
2024-08-29 1.4 1.43 1.39 1.42 +0.71% 103,606 14,612,547
2024-08-28 1.39 1.45 1.38 1.41 +0.71% 152,766 21,564,106
2024-08-27 1.46 1.49 1.38 1.4 -5.41% 257,207 36,695,810
2024-08-26 1.37 1.52 1.37 1.48 +7.25% 379,490 56,466,301
2024-08-23 1.42 1.42 1.36 1.38 -2.82% 77,379 10,744,755
2024-08-22 1.44 1.46 1.41 1.42 -0.7% 67,647 9,691,575
2024-08-21 1.42 1.45 1.41 1.43 0% 53,364 7,628,183
2024-08-20 1.47 1.48 1.43 1.43 -2.72% 56,960 8,250,972
2024-08-19 1.46 1.49 1.44 1.47 -0.68% 76,647 11,218,264
2024-08-16 1.53 1.54 1.48 1.48 -3.27% 80,115 12,079,961
2024-08-15 1.51 1.54 1.47 1.53 +2% 113,011 17,076,190
2024-08-14 1.5 1.51 1.48 1.5 +0.67% 58,584 8,768,847
2024-08-13 1.49 1.51 1.45 1.49 0% 135,006 19,962,139
2024-08-12 1.57 1.59 1.49 1.49 -4.49% 115,972 17,657,531
2024-08-09 1.57 1.63 1.56 1.56 -0.64% 141,949 22,639,199
2024-08-08 1.54 1.6 1.53 1.57 +2.61% 107,348 16,791,918
2024-08-07 1.54 1.56 1.51 1.53 -0.65% 61,729 9,468,254
2024-08-06 1.5 1.55 1.48 1.54 +3.36% 88,196 13,388,834
2024-08-05 1.5 1.55 1.48 1.49 -1.32% 113,709 17,216,503
2024-08-02 1.51 1.54 1.5 1.51 -1.31% 83,029 12,629,956
2024-08-01 1.58 1.61 1.51 1.53 0% 109,355 16,882,575
2024-07-31 1.49 1.54 1.47 1.53 +3.38% 101,578 15,317,229
2024-07-30 1.43 1.48 1.42 1.48 +3.5% 80,836 11,792,745
2024-07-29 1.42 1.44 1.38 1.43 +1.42% 71,936 10,196,004
2024-07-26 1.4 1.45 1.4 1.41 +0.71% 77,722 11,047,604
2024-07-25 1.38 1.42 1.35 1.4 +1.45% 82,428 11,430,499
2024-07-24 1.41 1.43 1.37 1.38 -4.17% 78,816 10,982,177
2024-07-23 1.43 1.48 1.42 1.44 +1.41% 92,694 13,461,182
2024-07-22 1.41 1.44 1.38 1.42 +1.43% 83,864 11,873,576
2024-07-19 1.41 1.42 1.36 1.4 -0.71% 68,738 9,536,214
2024-07-18 1.41 1.43 1.38 1.41 -1.4% 59,409 8,295,326
2024-07-17 1.41 1.46 1.41 1.43 +1.42% 84,626 12,122,316
2024-07-16 1.43 1.46 1.4 1.41 -0.7% 67,338 9,591,608
2024-07-15 1.47 1.48 1.41 1.42 -4.05% 98,614 14,206,238
2024-07-12 1.44 1.58 1.44 1.48 +2.78% 209,901 31,811,670
2024-07-11 1.38 1.46 1.38 1.44 +6.67% 123,209 17,488,667
2024-07-10 1.39 1.4 1.35 1.35 -4.93% 86,568 11,846,188
2024-07-09 1.4 1.43 1.35 1.42 -0.7% 146,354 20,342,907
2024-07-08 1.51 1.53 1.41 1.43 -5.3% 123,544 17,907,823
2024-07-05 1.5 1.54 1.45 1.51 +0.67% 97,834 14,785,771
2024-07-04 1.59 1.61 1.5 1.5 -6.83% 108,773 16,673,172
2024-07-03 1.55 1.63 1.54 1.61 +4.55% 127,953 20,451,467
2024-07-02 1.49 1.58 1.48 1.54 +3.36% 103,666 15,988,327
2024-07-01 1.4 1.51 1.4 1.49 +4.93% 136,338 19,864,568
2024-06-28 1.44 1.47 1.41 1.42 -2.07% 109,004 15,695,441
2024-06-27 1.51 1.53 1.45 1.45 -3.33% 72,178 10,734,173
2024-06-26 1.45 1.5 1.42 1.5 +2.74% 113,902 16,688,173
2024-06-25 1.46 1.49 1.39 1.46 0% 168,242 24,205,666
2024-06-24 1.53 1.53 1.44 1.46 -5.19% 123,902 18,254,364
2024-06-21 1.55 1.57 1.53 1.54 0% 52,709 8,177,497
2024-06-20 1.6 1.6 1.54 1.54 -3.14% 102,818 16,040,160
2024-06-19 1.62 1.63 1.59 1.59 -1.85% 70,495 11,329,426
2024-06-18 1.6 1.63 1.59 1.62 +1.25% 65,432 10,532,887
2024-06-17 1.64 1.64 1.58 1.6 -2.44% 88,830 14,250,706
2024-06-14 1.63 1.67 1.6 1.64 +0.61% 99,806 16,367,234
2024-06-13 1.68 1.7 1.62 1.63 -2.4% 95,633 15,726,599
2024-06-12 1.65 1.68 1.62 1.67 +1.83% 93,584 15,542,655
2024-06-11 1.68 1.69 1.62 1.64 -3.53% 111,670 18,387,582
2024-06-07 1.65 1.71 1.62 1.7 +6.25% 154,650 25,853,339
2024-06-06 1.7 1.73 1.56 1.6 -6.43% 218,211 35,662,300
2024-06-05 1.76 1.78 1.7 1.71 -3.93% 102,401 17,707,224
2024-06-04 1.78 1.8 1.72 1.78 -0.56% 110,490 19,443,495
2024-06-03 1.82 1.83 1.75 1.79 -2.19% 141,904 25,396,076
2024-05-31 1.88 1.88 1.83 1.83 -1.08% 100,875 18,630,115
2024-05-30 1.89 1.93 1.84 1.85 -4.15% 137,049 25,612,093
2024-05-29 1.91 2 1.91 1.93 +0.52% 132,752 25,861,591
2024-05-28 2 2.02 1.91 1.92 -4% 131,211 25,487,762
2024-05-27 2.02 2.05 1.94 2 -1.48% 157,832 31,110,470
2024-05-24 2.11 2.13 2.01 2.03 -4.25% 151,786 31,244,000
2024-05-23 2.11 2.19 2.09 2.12 -3.2% 249,201 53,060,476
2024-05-22 2.15 2.27 2.13 2.19 +3.3% 372,709 82,721,008
2024-05-21 2.13 2.18 2.11 2.12 -0.93% 199,028 42,638,460
2024-05-20 2.18 2.21 2.12 2.14 -2.73% 343,451 74,093,568
2024-05-17 2.09 2.22 2.05 2.2 +7.32% 406,654 86,616,736
2024-05-16 1.95 2.08 1.95 2.05 +5.13% 267,270 54,295,868
2024-05-15 1.9 1.98 1.89 1.95 +2.63% 228,054 44,390,932
2024-05-14 1.91 1.93 1.86 1.9 0% 148,451 28,193,114
2024-05-13 1.93 1.94 1.87 1.9 -3.55% 182,221 34,744,158
2024-05-10 1.93 1.99 1.9 1.97 +2.6% 288,838 56,216,851
2024-05-09 1.89 1.99 1.89 1.92 +1.59% 256,353 49,301,491
2024-05-08 1.94 1.95 1.88 1.89 -4.55% 313,988 59,821,387
2024-05-07 2 2.06 1.93 1.98 -4.81% 573,620 113,180,200
2024-05-06 1.99 2.08 1.98 2.08 +10.05% 227,469 47,097,899
2024-04-30 1.98 2 1.86 1.89 -4.55% 253,823 48,420,050
2024-04-29 1.8 1.98 1.77 1.98 +10% 209,099 40,081,296
2024-04-26 1.78 1.82 1.73 1.8 +1.69% 118,391 21,060,242
2024-04-25 1.75 1.8 1.72 1.77 +1.14% 110,166 19,499,949
2024-04-24 1.73 1.76 1.71 1.75 +1.74% 88,877 15,460,566
2024-04-23 1.66 1.74 1.66 1.72 +2.99% 136,396 23,442,422
2024-04-22 1.7 1.73 1.65 1.67 -1.76% 107,243 18,050,337
2024-04-19 1.74 1.78 1.7 1.7 -1.73% 93,810 16,208,830
2024-04-18 1.76 1.79 1.71 1.73 -1.7% 141,876 24,893,179
2024-04-17 1.62 1.77 1.61 1.76 +6.67% 218,793 37,747,052
2024-04-16 1.8 1.8 1.65 1.65 -9.84% 212,672 35,668,758
2024-04-15 2 2.04 1.83 1.83 -9.85% 224,262 42,240,217
2024-04-12 2.07 2.12 2.03 2.03 -2.4% 97,984 20,235,083
2024-04-11 2.06 2.11 2.04 2.08 0% 97,907 20,410,757
2024-04-10 2.15 2.16 2.05 2.08 -3.26% 117,188 24,560,314
2024-04-09 2.12 2.17 2.11 2.15 +1.42% 126,190 26,997,479
2024-04-08 2.21 2.22 2.11 2.12 -3.64% 131,480 28,248,267
2024-04-03 2.22 2.24 2.18 2.2 -1.79% 95,130 20,958,936
2024-04-02 2.21 2.25 2.19 2.24 +0.9% 114,438 25,483,808
2024-04-01 2.16 2.22 2.15 2.22 +3.74% 123,625 27,069,149
2024-03-29 2.17 2.18 2.12 2.14 -0.93% 110,179 23,614,850
2024-03-28 2.15 2.2 2.12 2.16 0% 140,405 30,500,101
2024-03-27 2.23 2.23 2.15 2.16 -3.57% 162,640 35,503,727
2024-03-26 2.15 2.24 2.14 2.24 +3.7% 199,001 43,790,136
2024-03-25 2.2 2.25 2.14 2.16 -1.82% 150,739 32,985,282
2024-03-22 2.25 2.28 2.17 2.2 -2.22% 116,725 25,909,362
2024-03-21 2.25 2.29 2.2 2.25 +0.9% 148,967 33,465,053
2024-03-20 2.18 2.24 2.16 2.23 +3.24% 121,730 26,818,649
2024-03-19 2.17 2.21 2.16 2.16 -0.46% 88,602 19,344,942
2024-03-18 2.17 2.19 2.14 2.17 +1.4% 132,450 28,593,014
2024-03-15 2.11 2.16 2.11 2.14 +0.94% 145,709 31,083,045
2024-03-14 2.11 2.14 2.08 2.12 +0.95% 174,220 36,846,294
2024-03-13 2.16 2.17 2.08 2.1 -2.78% 145,130 30,519,982
2024-03-12 2.1 2.17 2.06 2.16 +3.85% 188,459 39,992,550
2024-03-11 2 2.08 2 2.08 +3.48% 121,445 24,901,901
2024-03-08 2.03 2.06 1.98 2.01 -0.99% 95,684 19,238,970
2024-03-07 2.03 2.09 2.02 2.03 +0.5% 150,518 30,906,154
2024-03-06 1.97 2.06 1.97 2.02 +2.02% 160,168 32,370,320
2024-03-05 2.02 2.03 1.97 1.98 -1.98% 135,398 27,025,915
2024-03-04 2.06 2.09 1.99 2.02 -1.94% 187,903 38,054,073
2024-03-01 2.09 2.12 2.02 2.06 -0.96% 173,535 35,893,390
2024-02-29 1.98 2.09 1.96 2.08 +2.46% 227,085 46,418,926
2024-02-28 2.27 2.3 2.03 2.03 -8.97% 359,554 78,238,039
2024-02-27 2.16 2.24 2.13 2.23 +3.72% 224,306 49,342,377
2024-02-26 2.14 2.23 2.09 2.15 +0.47% 268,418 57,796,634
2024-02-23 2.06 2.14 2.04 2.14 +5.42% 293,554 61,082,431
2024-02-22 1.98 2.03 1.94 2.03 +2.01% 251,612 50,094,512
2024-02-21 1.88 2.08 1.86 1.99 +5.29% 427,007 85,683,570
2024-02-20 1.87 1.91 1.84 1.89 +1.61% 178,864 33,405,594
2024-02-19 1.75 1.86 1.73 1.86 +3.91% 291,065 52,966,172
2024-02-08 1.69 1.81 1.57 1.79 +3.47% 556,373 92,158,197
2024-02-07 1.93 1.95 1.71 1.73 -8.95% 487,886 84,524,715
2024-02-06 1.96 2.03 1.89 1.9 -9.52% 443,363 85,028,789
2024-02-05 2.27 2.31 2.1 2.1 -9.87% 276,694 58,603,321
2024-02-02 2.49 2.62 2.22 2.33 -4.51% 319,264 77,971,865
2024-02-01 2.55 2.61 2.4 2.44 -5.43% 319,678 79,311,162
2024-01-31 2.75 2.95 2.56 2.58 -5.15% 411,775 112,896,657
2024-01-30 2.89 3.01 2.7 2.72 -8.11% 340,522 96,081,725
2024-01-29 3.25 3.25 2.93 2.96 -7.5% 546,597 165,006,683
2024-01-26 2.93 3.2 2.93 3.2 +9.97% 292,611 90,950,189
2024-01-25 2.74 2.93 2.74 2.91 +6.59% 157,935 44,812,120
2024-01-24 2.66 2.76 2.62 2.73 +1.87% 124,731 33,710,710
2024-01-23 2.67 2.7 2.54 2.68 0% 171,408 44,805,667
2024-01-22 2.89 2.9 2.66 2.68 -6.29% 134,505 37,550,744
2024-01-19 2.91 2.95 2.85 2.86 -1.72% 102,259 29,582,803
2024-01-18 2.97 3.01 2.82 2.91 -2.68% 193,084 55,888,430
2024-01-17 3.09 3.1 2.99 2.99 -2.29% 131,840 40,150,683
2024-01-16 3.11 3.17 3.03 3.06 -1.29% 150,874 46,224,126
2024-01-15 3.05 3.14 3.05 3.1 +0.32% 137,129 42,440,974
2024-01-12 3.1 3.14 3.06 3.09 -0.64% 116,062 36,031,402
2024-01-11 3.03 3.14 3.01 3.11 +2.64% 175,290 53,817,197
2024-01-10 3.04 3.06 2.98 3.03 +0.33% 125,680 38,049,633
2024-01-09 2.95 3.07 2.94 3.02 +2.03% 145,416 43,794,132
2024-01-08 3.1 3.13 2.94 2.96 -4.52% 261,882 79,205,898
2024-01-05 3.1 3.17 3.06 3.1 0% 194,284 60,510,476
2024-01-04 3.02 3.18 2.99 3.1 +2.99% 247,032 75,954,444
2024-01-03 2.95 3.03 2.94 3.01 +2.38% 93,574 28,068,347
2024-01-02 2.91 2.97 2.9 2.94 +2.08% 98,074 28,754,694

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

ч▒│хееф╝Ъх▒Х 300795

近三个月

хдйх▒▒шВбф╗╜ 000877

2024年一季度

щАЪчФишВбф╗╜ 601500

近半年

чВмшКпчзСцКА 688049

2024年至今

ф╜│хПСцХЩшВ▓ 300559

近半年

щ╣Пш╛ЙшГ╜ц║Р 300438

近半年

ф╣Еф╣Лц┤Л 300516

2024年至今

ш┐Юф║Сц╕п 601008

2023年全年

щФРцЦ░чзСцКА 300828

近期数据

щ║жцН╖чзСцКА 300319

2024年一季度

热门概念板块

云计算

ф╕нчзСхИЫш╛╛ (300496)

2024年一季度
区块链
智能制造

цнгц│░чФ╡хЩи (601877)

2022-2023两年
储能电池
大数据

чзСхИЫф┐бцБп (300730)

近半年
生物医药

цЩ║щгЮчФЯчЙй (300122)

近半年
光伏产业
军工

ф╕ншИкщлШчзС (600862)

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