цЦ░хНОшБФ 000620

数据更新至:

添加到对比分析

1.77 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

1.77
0% 0
1.76
开盘价
1.77
最高价
1.74
最低价
343,343
成交量
数据更新至: 2025-03-25

技术指标

1.80
MA5 (5日均线)
1.83
MA10 (10日均线)
1.84
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 1.76 1.77 1.74 1.77 0% 343,343 60,270,330
2025-03-24 1.81 1.82 1.75 1.77 -1.67% 639,196 113,394,799
2025-03-21 1.81 1.83 1.79 1.8 -1.1% 502,199 90,851,564
2025-03-20 1.84 1.85 1.81 1.82 -1.09% 616,101 112,827,672
2025-03-19 1.84 1.85 1.83 1.84 -0.54% 409,946 75,355,777
2025-03-18 1.87 1.87 1.84 1.85 -1.07% 620,388 114,886,131
2025-03-17 1.88 1.91 1.85 1.87 +0.54% 881,394 165,594,513
2025-03-14 1.83 1.87 1.82 1.86 +1.64% 977,039 181,098,091
2025-03-13 1.85 1.86 1.81 1.83 -1.08% 546,162 99,730,524
2025-03-12 1.87 1.88 1.84 1.85 -1.07% 606,677 112,546,625
2025-03-11 1.84 1.88 1.83 1.87 0% 632,498 117,537,171
2025-03-10 1.89 1.96 1.87 1.87 +1.08% 1,068,195 204,057,615
2025-03-07 1.88 1.89 1.83 1.85 -2.63% 767,688 141,923,575
2025-03-06 1.83 1.93 1.82 1.9 +4.4% 1,382,527 260,284,771
2025-03-05 1.79 1.83 1.75 1.82 +1.11% 792,418 141,507,396
2025-03-04 1.81 1.82 1.77 1.8 -0.55% 631,973 112,836,761
2025-03-03 1.83 1.88 1.8 1.81 -1.63% 829,248 151,898,056
2025-02-28 1.89 1.92 1.82 1.84 -3.16% 1,119,219 208,406,129
2025-02-27 1.87 1.92 1.86 1.9 +1.6% 1,055,781 199,808,455
2025-02-26 1.82 1.9 1.81 1.87 +3.31% 1,315,815 245,855,885
2025-02-25 1.83 1.87 1.8 1.81 -1.63% 1,010,355 185,710,277
2025-02-24 1.8 1.87 1.8 1.84 +1.1% 1,020,994 189,126,312
2025-02-21 1.84 1.88 1.8 1.82 -1.09% 792,444 144,708,546
2025-02-20 1.86 1.87 1.82 1.84 -1.08% 699,164 128,643,222
2025-02-19 1.85 1.87 1.82 1.86 +0.54% 704,913 130,126,372
2025-02-18 1.93 1.94 1.85 1.85 -4.64% 976,135 183,414,662
2025-02-17 1.89 1.96 1.87 1.94 +2.65% 1,175,128 225,802,347
2025-02-14 1.94 1.95 1.87 1.89 -3.08% 998,504 189,631,127
2025-02-13 1.95 2 1.91 1.95 +1.04% 1,503,486 294,921,283
2025-02-12 1.89 1.94 1.86 1.93 +1.05% 1,121,489 212,626,123
2025-02-11 1.95 1.97 1.88 1.91 -1.55% 955,626 181,509,474
2025-02-10 1.84 1.95 1.82 1.94 +5.43% 1,414,404 268,806,775
2025-02-07 1.77 1.88 1.76 1.84 +2.79% 1,278,929 234,344,700
2025-02-06 1.78 1.8 1.73 1.79 +1.13% 1,076,732 190,537,023
2025-02-05 1.77 1.81 1.72 1.77 -4.32% 1,375,834 243,933,837
2025-01-27 1.85 1.92 1.85 1.85 -9.76% 1,359,177 253,737,857
2025-01-24 1.94 2.17 1.91 2.05 +4.06% 2,573,961 535,861,819
2025-01-23 2.08 2.09 1.95 1.97 -2.48% 1,871,152 376,056,527
2025-01-22 2.11 2.2 2.01 2.02 -2.42% 2,903,448 611,679,921
2025-01-21 1.89 2.07 1.89 2.07 +10.11% 1,604,146 324,274,420
2025-01-20 1.84 1.92 1.83 1.88 +2.17% 1,087,828 203,796,310
2025-01-17 1.84 1.86 1.8 1.84 -1.6% 1,281,184 234,061,689
2025-01-16 1.79 1.97 1.79 1.87 +4.47% 2,032,290 387,200,575
2025-01-15 1.85 1.85 1.75 1.79 -2.19% 866,612 154,809,876
2025-01-14 1.75 1.85 1.74 1.83 +5.78% 1,107,257 198,463,982
2025-01-13 1.68 1.74 1.66 1.73 -1.14% 1,047,009 178,348,870
2025-01-10 1.87 1.88 1.73 1.75 -7.41% 1,602,553 285,819,699
2025-01-09 1.98 1.99 1.87 1.89 -5.5% 1,557,503 297,666,348
2025-01-08 2.03 2.05 1.94 2 -1.48% 725,859 144,477,427
2025-01-07 1.99 2.04 1.96 2.03 +1.5% 464,468 93,309,954
2025-01-06 2.08 2.08 1.97 2 -5.66% 716,224 144,783,147
2025-01-03 2.24 2.25 2.1 2.12 -4.93% 688,372 147,323,885
2025-01-02 2.19 2.32 2.19 2.23 +1.83% 777,527 175,530,465
2024-12-31 2.24 2.28 2.19 2.19 -3.1% 526,812 116,669,183
2024-12-30 2.36 2.36 2.24 2.26 -4.64% 722,797 164,234,649
2024-12-27 2.34 2.42 2.31 2.37 +0.42% 740,446 175,704,915
2024-12-26 2.31 2.41 2.29 2.36 +0.85% 710,617 167,160,050
2024-12-25 2.32 2.45 2.29 2.34 +1.3% 949,959 224,091,937
2024-12-24 2.32 2.34 2.26 2.31 -0.43% 481,236 110,659,531
2024-12-23 2.42 2.44 2.31 2.32 -4.53% 658,594 154,944,789
2024-12-20 2.47 2.54 2.42 2.43 -1.22% 704,377 173,927,474
2024-12-19 2.45 2.51 2.4 2.46 -1.2% 674,011 164,458,853
2024-12-18 2.51 2.56 2.47 2.49 -1.19% 779,225 194,530,464
2024-12-17 2.7 2.74 2.49 2.52 -7.69% 1,654,831 425,507,398
2024-12-16 2.83 2.92 2.7 2.73 -4.88% 2,226,538 619,315,963
2024-12-13 2.91 3.13 2.84 2.87 +0.7% 3,962,961 1,185,026,717
2024-12-12 2.66 2.85 2.65 2.85 +10.04% 2,323,495 640,474,034
2024-12-11 2.33 2.59 2.31 2.59 +10.21% 938,655 235,935,001
2024-12-10 2.48 2.48 2.34 2.35 +1.29% 1,188,595 285,998,698
2024-12-09 2.41 2.46 2.28 2.32 -2.93% 1,045,712 245,825,908
2024-12-06 2.3 2.42 2.28 2.39 +3.02% 1,173,337 277,497,414
2024-12-05 2.17 2.38 2.15 2.32 +6.42% 1,245,963 282,959,540
2024-12-04 2.24 2.29 2.17 2.18 -3.11% 785,099 174,688,029
2024-12-03 2.21 2.28 2.18 2.25 +1.81% 888,884 198,480,219
2024-12-02 2.12 2.24 2.09 2.21 +5.74% 1,243,127 272,823,412
2024-11-29 2.06 2.11 2.02 2.09 +0.48% 664,020 137,482,784
2024-11-28 2.02 2.11 2 2.08 +2.97% 742,631 153,466,891
2024-11-27 1.97 2.05 1.91 2.02 +2.02% 579,170 114,827,755
2024-11-26 1.97 2.01 1.96 1.98 0% 426,647 84,751,759
2024-11-25 1.99 2.01 1.93 1.98 -1.49% 729,784 143,269,469
2024-11-22 2.08 2.14 2.01 2.01 -4.29% 817,018 170,386,311
2024-11-21 2.1 2.14 2.08 2.1 -2.78% 835,126 175,185,632
2024-11-20 2.02 2.23 1.99 2.16 +6.4% 1,484,791 317,739,270
2024-11-19 2.04 2.05 1.96 2.03 -1.93% 767,564 153,039,768
2024-11-18 1.99 2.11 1.99 2.07 +4.02% 1,069,821 220,254,959
2024-11-15 2 2.05 1.98 1.99 -2.45% 747,441 150,770,603
2024-11-14 2.16 2.18 2.04 2.04 -3.32% 847,320 178,019,336
2024-11-13 2.16 2.18 2.07 2.11 -4.09% 1,050,548 221,676,995
2024-11-12 2.25 2.27 2.14 2.2 -2.22% 1,553,731 339,002,988
2024-11-11 2.23 2.38 2.21 2.25 +0.45% 1,722,577 390,834,779
2024-11-08 2.65 2.65 2.21 2.24 -7.44% 3,172,937 764,970,742
2024-11-07 2.24 2.42 2.14 2.42 +10% 1,901,092 439,678,505
2024-11-06 2.06 2.2 1.95 2.2 +10% 2,861,201 600,971,312
2024-11-05 1.81 2 1.8 2 +9.89% 1,457,448 282,879,728
2024-11-04 1.83 1.84 1.76 1.82 -1.62% 788,382 141,682,772
2024-11-01 1.9 1.98 1.82 1.85 -2.12% 1,184,708 222,444,872
2024-10-31 1.82 1.97 1.78 1.89 +4.42% 1,642,560 308,630,311
2024-10-30 1.7 1.87 1.69 1.81 +6.47% 1,396,175 249,196,893
2024-10-29 1.8 1.8 1.69 1.7 -5.56% 854,997 148,421,532
2024-10-28 1.72 1.8 1.69 1.8 +5.26% 884,012 155,505,998
2024-10-25 1.66 1.72 1.65 1.71 +4.27% 811,222 137,389,422
2024-10-24 1.6 1.65 1.59 1.64 +1.86% 622,722 101,725,306
2024-10-23 1.6 1.64 1.59 1.61 +0.63% 527,223 85,179,129
2024-10-22 1.57 1.61 1.56 1.6 +1.27% 501,702 79,795,432
2024-10-21 1.6 1.61 1.56 1.58 -0.63% 475,540 75,081,159
2024-10-18 1.59 1.61 1.55 1.59 0% 626,692 98,693,299
2024-10-17 1.67 1.68 1.59 1.59 -4.22% 732,441 118,275,394
2024-10-16 1.59 1.66 1.59 1.66 +3.75% 815,415 133,916,826
2024-10-15 1.63 1.64 1.59 1.6 -2.44% 482,981 78,088,236
2024-10-14 1.64 1.66 1.6 1.64 +2.5% 517,905 84,481,129
2024-10-11 1.61 1.67 1.58 1.6 -1.84% 534,087 86,424,150
2024-10-10 1.69 1.7 1.59 1.63 -4.12% 768,953 126,216,397
2024-10-09 1.81 1.81 1.7 1.7 -10.05% 933,111 160,824,386
2024-10-08 2.05 2.05 1.76 1.89 +1.61% 1,880,180 360,743,484
2024-09-30 1.8 1.86 1.7 1.86 +10.06% 1,917,462 342,210,317
2024-09-27 1.64 1.76 1.58 1.69 +5.63% 1,711,987 282,338,648
2024-09-26 1.46 1.61 1.45 1.6 +8.11% 1,279,982 197,575,977
2024-09-25 1.46 1.59 1.46 1.48 +2.07% 1,020,864 155,322,896
2024-09-24 1.42 1.47 1.41 1.45 +3.57% 644,788 92,640,411
2024-09-23 1.42 1.43 1.38 1.4 -3.45% 681,829 95,613,564
2024-09-20 1.36 1.5 1.35 1.45 +6.62% 1,057,744 153,282,093
2024-09-19 1.31 1.38 1.3 1.36 +3.82% 479,986 64,576,904
2024-09-18 1.35 1.35 1.26 1.31 -2.24% 374,826 48,943,953
2024-09-13 1.35 1.37 1.33 1.34 -0.74% 168,881 22,829,994
2024-09-12 1.35 1.37 1.35 1.35 -0.74% 193,926 26,367,471
2024-09-11 1.35 1.37 1.34 1.36 -0.73% 152,283 20,597,855
2024-09-10 1.39 1.41 1.34 1.37 0% 303,066 41,557,021
2024-09-09 1.33 1.38 1.32 1.37 +2.24% 231,749 31,435,616
2024-09-06 1.38 1.38 1.34 1.34 -2.9% 198,328 26,885,048
2024-09-05 1.36 1.39 1.36 1.38 +1.47% 182,306 25,077,450
2024-09-04 1.38 1.4 1.35 1.36 -2.16% 200,356 27,544,561
2024-09-03 1.38 1.4 1.37 1.39 0% 176,075 24,390,552
2024-09-02 1.4 1.42 1.37 1.39 -1.42% 286,568 39,948,578
2024-08-30 1.36 1.44 1.35 1.41 +2.92% 523,908 73,605,844
2024-08-29 1.32 1.41 1.31 1.37 +3.01% 354,322 48,222,784
2024-08-28 1.31 1.34 1.3 1.33 +0.76% 182,507 24,148,455
2024-08-27 1.35 1.36 1.31 1.32 -2.94% 193,676 25,726,454
2024-08-26 1.34 1.37 1.32 1.36 +1.49% 193,876 26,204,672
2024-08-23 1.38 1.39 1.34 1.34 -2.9% 243,779 33,054,602
2024-08-22 1.41 1.42 1.38 1.38 -2.13% 231,743 32,335,987
2024-08-21 1.39 1.42 1.38 1.41 +0.71% 283,458 39,651,954
2024-08-20 1.43 1.43 1.37 1.4 -3.45% 376,289 52,468,209
2024-08-19 1.45 1.47 1.44 1.45 -2.03% 304,632 44,200,587
2024-08-16 1.51 1.51 1.47 1.48 -1.33% 277,986 41,337,858
2024-08-15 1.47 1.52 1.47 1.5 +1.35% 386,755 58,050,881
2024-08-14 1.49 1.5 1.47 1.48 -1.33% 281,846 41,790,179
2024-08-13 1.52 1.53 1.47 1.5 -2.6% 571,296 85,001,148
2024-08-12 1.63 1.63 1.52 1.54 -5.52% 698,850 108,962,077
2024-08-09 1.6 1.71 1.58 1.63 +1.24% 950,625 156,818,618
2024-08-08 1.6 1.65 1.59 1.61 +1.9% 805,123 130,198,420
2024-08-07 1.61 1.61 1.57 1.58 -2.47% 573,294 90,829,272
2024-08-06 1.65 1.68 1.56 1.62 -4.71% 1,177,962 189,501,034
2024-08-05 1.56 1.73 1.55 1.7 +8.28% 1,716,216 291,683,460
2024-08-02 1.59 1.62 1.57 1.57 -1.88% 334,237 53,089,299
2024-08-01 1.62 1.63 1.58 1.6 -1.23% 427,289 68,406,642
2024-07-31 1.59 1.63 1.57 1.62 +1.25% 466,745 74,872,948
2024-07-30 1.55 1.62 1.54 1.6 +2.56% 424,272 67,417,856
2024-07-29 1.6 1.6 1.54 1.56 -1.27% 242,207 37,843,131
2024-07-26 1.54 1.58 1.54 1.58 +2.6% 189,362 29,603,415
2024-07-25 1.53 1.56 1.51 1.54 0% 186,033 28,691,945
2024-07-24 1.54 1.57 1.53 1.54 -0.65% 227,435 35,131,124
2024-07-23 1.59 1.62 1.55 1.55 -2.52% 255,127 40,442,147
2024-07-22 1.55 1.6 1.54 1.59 +1.92% 273,578 43,164,538
2024-07-19 1.56 1.57 1.53 1.56 -1.27% 252,779 39,194,190
2024-07-18 1.56 1.58 1.52 1.58 0% 313,117 48,618,046
2024-07-17 1.59 1.62 1.57 1.58 -1.25% 329,570 52,606,708
2024-07-16 1.61 1.62 1.57 1.6 -1.84% 403,215 64,027,537
2024-07-15 1.58 1.7 1.57 1.63 +3.82% 595,181 96,899,424
2024-07-12 1.55 1.65 1.55 1.57 +0.64% 479,550 76,807,795
2024-07-11 1.53 1.59 1.53 1.56 +1.96% 344,542 53,744,220
2024-07-10 1.57 1.58 1.52 1.53 -3.77% 305,571 47,225,277
2024-07-09 1.62 1.64 1.57 1.59 -1.85% 430,518 68,445,801
2024-07-08 1.69 1.69 1.62 1.62 -4.14% 244,501 40,114,500
2024-07-05 1.65 1.69 1.65 1.69 +2.42% 285,614 47,829,231
2024-07-04 1.7 1.72 1.65 1.65 -4.07% 396,780 66,436,705
2024-07-03 1.73 1.75 1.7 1.72 -0.58% 317,001 54,754,789
2024-07-02 1.76 1.79 1.72 1.73 -2.26% 384,019 67,386,245
2024-07-01 1.72 1.78 1.71 1.77 +2.91% 409,348 71,897,643
2024-06-28 1.73 1.76 1.71 1.72 -0.58% 307,402 53,336,743
2024-06-27 1.8 1.81 1.72 1.73 -2.81% 397,311 70,416,179
2024-06-26 1.76 1.78 1.71 1.78 0% 366,022 63,980,550
2024-06-25 1.75 1.81 1.74 1.78 +1.71% 433,585 77,037,939
2024-06-24 1.76 1.79 1.73 1.75 -2.23% 345,185 60,662,332
2024-06-21 1.79 1.82 1.78 1.79 -1.1% 297,790 53,568,606
2024-06-20 1.86 1.89 1.8 1.81 -3.72% 467,430 85,498,967
2024-06-19 1.94 1.94 1.88 1.88 -2.59% 442,248 84,242,468
2024-06-18 1.94 1.96 1.92 1.93 -0.52% 361,057 70,027,571
2024-06-17 1.93 1.97 1.89 1.94 -2.02% 415,215 80,506,203
2024-06-14 1.98 2.02 1.95 1.98 0% 611,144 121,203,517
2024-06-13 2.07 2.09 1.97 1.98 -3.41% 647,792 129,642,205
2024-06-12 2.03 2.06 2.01 2.05 +0.49% 491,599 100,322,239
2024-06-11 2.03 2.06 1.99 2.04 -1.92% 671,778 136,194,177
2024-06-07 2.08 2.15 2.05 2.08 +2.46% 877,208 183,410,139
2024-06-06 2.08 2.16 2.02 2.03 -2.87% 972,972 202,235,712
2024-06-05 2.15 2.19 2.08 2.09 -4.57% 1,512,852 321,581,195
2024-06-04 1.98 2.19 1.94 2.19 +10.05% 2,003,916 426,550,493
2024-06-03 2.05 2.05 1.97 1.99 -2.93% 665,785 133,206,408
2024-05-31 2.08 2.1 2.04 2.05 0% 725,852 149,745,071
2024-05-30 2.11 2.13 2.04 2.05 -4.65% 1,000,059 207,106,851
2024-05-29 2.13 2.21 2.13 2.15 -0.92% 1,212,245 262,999,573
2024-05-28 2.27 2.32 2.17 2.17 -9.96% 1,886,393 416,603,457
2024-05-27 2.49 2.59 2.41 2.41 -10.07% 1,179,373 289,440,502
2024-05-24 2.58 2.68 2.52 2.68 +9.84% 2,811,216 739,633,475
2024-05-23 2.44 2.44 2.44 2.44 +9.91% 1,089,761 265,901,686
2024-05-22 2.22 2.22 2.22 2.22 +9.9% 13,259 2,943,498
2024-05-21 2.02 2.02 2.02 2.02 +9.78% 16,301 3,292,810
2024-05-17 1.8 1.84 1.78 1.84 +2.79% 300,653 54,500,686
2024-05-16 1.76 1.81 1.74 1.79 +1.7% 274,615 49,005,655
2024-05-15 1.74 1.78 1.73 1.76 +3.53% 226,902 39,828,865
2024-05-14 1.67 1.71 1.63 1.7 -0.58% 296,679 49,492,722
2024-05-13 1.77 1.77 1.71 1.71 -5% 239,341 41,351,941
2024-05-10 1.79 1.8 1.75 1.8 +0.56% 165,315 29,429,571
2024-05-09 1.75 1.81 1.75 1.79 +2.29% 233,326 41,648,673
2024-05-08 1.75 1.77 1.74 1.75 0% 84,808 14,876,634
2024-05-07 1.73 1.76 1.72 1.75 0% 173,515 30,237,280
2024-05-06 1.79 1.81 1.74 1.75 -3.85% 205,490 36,330,989
2024-04-30 1.83 1.84 1.8 1.82 -1.09% 214,320 38,972,043
2024-04-29 1.79 1.84 1.77 1.84 +2.79% 243,714 44,032,841
2024-04-26 1.77 1.8 1.76 1.79 +1.7% 173,204 30,746,611
2024-04-25 1.74 1.78 1.73 1.76 +0.57% 214,188 37,610,469
2024-04-24 1.75 1.76 1.72 1.75 -0.57% 133,866 23,297,085
2024-04-23 1.71 1.77 1.69 1.76 +2.33% 189,282 32,955,811
2024-04-22 1.73 1.73 1.68 1.72 -0.58% 207,832 35,431,329
2024-04-19 1.72 1.73 1.7 1.73 0% 219,940 37,738,790
2024-04-18 1.73 1.75 1.71 1.73 +2.98% 286,512 49,654,333
2024-04-17 1.62 1.7 1.62 1.68 +3.07% 188,375 31,446,576
2024-04-16 1.72 1.72 1.63 1.63 -5.23% 297,497 49,197,303
2024-04-15 1.74 1.79 1.71 1.72 -4.44% 280,177 48,719,404
2024-04-12 1.77 1.81 1.76 1.8 +2.27% 212,440 37,913,535
2024-04-11 1.7 1.79 1.7 1.76 +2.33% 215,171 37,607,048
2024-04-10 1.78 1.79 1.71 1.72 -4.44% 274,791 47,817,038
2024-04-09 1.83 1.83 1.78 1.8 -1.1% 227,438 40,962,263
2024-04-08 1.84 1.87 1.82 1.82 -1.09% 235,189 43,396,053
2024-04-03 1.85 1.86 1.82 1.84 -0.54% 253,872 46,554,284
2024-04-02 1.83 1.87 1.83 1.85 +1.09% 334,755 61,902,288
2024-04-01 1.92 1.92 1.81 1.83 0% 480,229 89,493,145
2024-03-29 1.81 1.86 1.79 1.83 0% 317,902 57,793,387
2024-03-28 1.77 1.84 1.77 1.83 +4.57% 315,710 57,135,517
2024-03-27 1.77 1.79 1.75 1.75 -1.69% 194,799 34,443,778
2024-03-26 1.77 1.79 1.75 1.78 0% 149,915 26,549,744
2024-03-25 1.79 1.81 1.76 1.78 +0.56% 199,401 35,503,525
2024-03-22 1.74 1.78 1.73 1.77 +1.14% 224,238 39,362,394
2024-03-21 1.73 1.77 1.73 1.75 0% 239,251 41,811,532
2024-03-20 1.79 1.8 1.75 1.75 -4.89% 527,479 92,848,264
2024-03-19 1.8 1.86 1.8 1.84 +3.95% 405,095 74,758,423
2024-03-18 1.78 1.81 1.76 1.77 -0.56% 156,865 27,903,335
2024-03-15 1.73 1.79 1.72 1.78 +2.3% 250,847 44,331,610
2024-03-14 1.7 1.75 1.7 1.74 +1.75% 229,634 39,773,351
2024-03-13 1.75 1.75 1.71 1.71 -2.29% 211,937 36,582,167
2024-03-12 1.71 1.77 1.68 1.75 +1.74% 366,010 63,024,466
2024-03-11 1.71 1.74 1.69 1.72 -1.15% 288,425 49,397,760
2024-03-08 1.74 1.77 1.7 1.74 +1.75% 393,624 68,389,389
2024-03-07 1.8 1.8 1.67 1.71 0% 690,126 120,310,697
2024-03-06 1.71 1.71 1.71 1.71 +4.91% 26,696 4,565,016
2024-03-05 1.61 1.63 1.59 1.63 +5.16% 166,856 27,000,818
2024-03-04 1.54 1.55 1.51 1.55 +4.73% 319,404 49,171,981
2024-03-01 1.49 1.5 1.45 1.48 -1.33% 227,838 33,636,024
2024-02-29 1.46 1.51 1.46 1.5 +0.67% 271,981 40,519,708
2024-02-28 1.56 1.6 1.49 1.49 -5.1% 378,082 58,686,365
2024-02-27 1.56 1.58 1.53 1.57 +0.64% 361,488 56,219,007
2024-02-26 1.5 1.56 1.49 1.56 +4.7% 379,216 58,620,108
2024-02-23 1.5 1.5 1.47 1.49 -0.67% 243,280 36,151,221
2024-02-22 1.5 1.52 1.46 1.5 -1.32% 293,339 43,704,066
2024-02-21 1.52 1.58 1.51 1.52 -1.3% 308,714 47,626,965
2024-02-20 1.51 1.56 1.49 1.54 +1.32% 226,281 34,596,851
2024-02-19 1.51 1.55 1.47 1.52 +0.66% 226,803 34,382,644
2024-02-08 1.44 1.52 1.39 1.51 +3.42% 360,098 51,807,102
2024-02-07 1.41 1.48 1.41 1.46 +3.55% 401,727 58,737,111
2024-02-06 1.37 1.5 1.37 1.41 -2.08% 431,428 60,133,803
2024-02-05 1.47 1.48 1.44 1.44 -5.26% 213,301 30,788,533
2024-02-02 1.6 1.65 1.52 1.52 -5% 386,565 60,627,219
2024-02-01 1.6 1.68 1.6 1.6 -4.76% 454,671 73,421,584
2024-01-31 1.7 1.72 1.68 1.68 -5.08% 467,420 78,944,234
2024-01-30 1.77 1.77 1.77 1.77 -4.84% 99,166 17,552,382
2024-01-29 1.81 1.87 1.81 1.86 +2.76% 300,430 55,381,896
2024-01-26 1.83 1.84 1.79 1.81 -2.69% 339,793 61,618,522
2024-01-25 1.88 1.88 1.84 1.86 -1.06% 300,066 55,682,808
2024-01-24 1.83 1.89 1.82 1.88 +3.87% 368,658 68,519,369
2024-01-23 1.78 1.82 1.76 1.81 +0.56% 165,351 29,646,328
2024-01-22 1.82 1.86 1.74 1.8 -1.1% 274,613 49,738,460
2024-01-19 1.76 1.83 1.75 1.82 +2.82% 252,822 45,386,589
2024-01-18 1.75 1.78 1.7 1.77 -0.56% 253,739 43,995,059
2024-01-17 1.86 1.86 1.78 1.78 -4.81% 307,421 55,709,634
2024-01-16 1.88 1.91 1.84 1.87 -1.06% 267,427 50,124,213
2024-01-15 1.86 1.91 1.85 1.89 +1.61% 208,436 39,187,521
2024-01-12 1.88 1.89 1.85 1.86 -1.06% 174,751 32,604,428
2024-01-11 1.91 1.93 1.87 1.88 -2.08% 321,338 60,914,008
2024-01-10 1.83 1.92 1.82 1.92 +4.92% 465,936 87,363,150
2024-01-09 1.83 1.84 1.81 1.83 -0.54% 159,523 29,050,603
2024-01-08 1.82 1.85 1.82 1.84 +0.55% 173,419 31,839,461
2024-01-05 1.86 1.88 1.82 1.83 -1.61% 242,744 44,897,034
2024-01-04 1.8 1.88 1.8 1.86 +2.76% 349,910 64,470,599
2024-01-03 1.81 1.85 1.78 1.81 +0.56% 263,526 47,764,782
2024-01-02 1.81 1.85 1.8 1.8 -4.76% 459,921 83,549,164

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▒▒хдЦх▒▒ 688410

近期数据

ш╡Ыф╝НцКАцЬп 603212

2023年全年

ф╕Цч║кщ╝ОхИй 300050

近三个月

ч╛ОщФжшГ╜ц║Р 000723

2022-2023两年

ц╡╖чОЛчФЯчЙй 000078

2024年一季度

чзСхНЪш╛╛ 603786

2024年一季度

щХ┐чЩ╜х▒▒ 603099

2023年全年

ц╡жф╕Ьх╗║шо╛ 600284

近期数据

цЛЙхНбцЛЙ 300773

2023年全年

ц▒Яше┐щХ┐ш┐Р 600561

近三个月

热门概念板块

智能制造
AI人工智能
数字经济

хНОшГЬхдйцИР (600410)

近期数据
军工

ф╕нчЫ┤шВбф╗╜ (600038)

近半年
芯片

хглхЕ░х╛о (600460)

2023年全年
云计算

чФихПЛч╜Сч╗Ь (600588)

近半年
元宇宙
生物医药

хдНцШЯхМ╗шНп (600196)

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