щТТщТЫшВбф╗╜ 000629

数据更新至:

添加到对比分析

2.99 +2.05%

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

2.99
+2.05% +0.06
2.93
开盘价
2.99
最高价
2.91
最低价
964,837
成交量
数据更新至: 2025-03-25

技术指标

2.96
MA5 (5日均线)
2.99
MA10 (10日均线)
2.96
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 2.93 2.99 2.91 2.99 +2.05% 964,837 285,145,183
2025-03-24 2.91 2.95 2.89 2.93 +0.34% 990,908 289,267,136
2025-03-21 2.97 3 2.91 2.92 -1.68% 1,030,777 304,338,870
2025-03-20 2.98 3.02 2.97 2.97 -0.34% 783,097 234,170,997
2025-03-19 3.02 3.02 2.96 2.98 -0.33% 744,742 221,885,948
2025-03-18 3.01 3.03 2.98 2.99 -0.66% 806,842 241,987,284
2025-03-17 3.03 3.07 3 3.01 -0.99% 1,029,674 311,949,633
2025-03-14 3.04 3.07 3 3.04 +1.33% 1,258,555 381,275,368
2025-03-13 3.02 3.05 2.94 3 -0.66% 1,054,518 314,107,741
2025-03-12 3.03 3.07 2.99 3.02 0% 1,253,819 379,365,930
2025-03-11 2.93 3.02 2.91 3.02 +2.37% 1,377,145 410,435,481
2025-03-10 2.97 3 2.92 2.95 -0.34% 832,895 245,748,755
2025-03-07 2.94 3 2.92 2.96 +0.68% 1,429,408 424,244,549
2025-03-06 2.95 2.97 2.92 2.94 +0.68% 1,071,158 314,983,092
2025-03-05 2.93 2.94 2.87 2.92 -0.34% 816,462 236,569,110
2025-03-04 2.9 2.94 2.88 2.93 +0.69% 789,796 230,007,078
2025-03-03 2.85 2.96 2.85 2.91 +2.11% 1,312,807 383,509,204
2025-02-28 2.92 2.93 2.84 2.85 -2.4% 896,020 257,677,044
2025-02-27 2.96 2.97 2.89 2.92 -1.35% 1,094,640 319,396,457
2025-02-26 2.89 2.97 2.88 2.96 +2.42% 1,423,711 416,924,876
2025-02-25 2.87 2.92 2.83 2.89 +0.35% 1,086,480 312,948,985
2025-02-24 2.92 2.95 2.87 2.88 -1.03% 1,007,067 292,429,668
2025-02-21 2.96 2.97 2.9 2.91 -1.69% 1,280,948 374,723,223
2025-02-20 2.9 2.99 2.88 2.96 +2.42% 1,797,417 530,505,915
2025-02-19 2.84 2.93 2.83 2.89 +1.05% 1,466,322 422,010,565
2025-02-18 2.85 2.97 2.84 2.86 +1.78% 2,065,123 596,821,836
2025-02-17 2.8 2.82 2.78 2.81 +0.36% 729,513 204,423,732
2025-02-14 2.8 2.81 2.78 2.8 0% 640,795 178,936,748
2025-02-13 2.83 2.84 2.8 2.8 -1.06% 854,546 241,122,488
2025-02-12 2.82 2.83 2.78 2.83 +1.07% 798,042 224,216,533
2025-02-11 2.85 2.86 2.79 2.8 -1.75% 792,451 222,479,054
2025-02-10 2.86 2.88 2.83 2.85 0% 880,308 250,768,323
2025-02-07 2.84 2.87 2.81 2.85 +1.06% 971,119 275,956,307
2025-02-06 2.77 2.83 2.75 2.82 +1.81% 860,811 240,839,155
2025-02-05 2.76 2.78 2.73 2.77 +1.09% 525,605 145,062,049
2025-01-27 2.76 2.81 2.74 2.74 -0.36% 634,269 175,758,112
2025-01-24 2.73 2.78 2.72 2.75 +0.73% 596,788 164,306,195
2025-01-23 2.77 2.81 2.73 2.73 -0.36% 615,866 170,658,088
2025-01-22 2.75 2.76 2.72 2.74 -0.36% 405,591 110,998,280
2025-01-21 2.8 2.81 2.74 2.75 -1.43% 599,145 165,210,767
2025-01-20 2.8 2.82 2.76 2.79 +0.36% 651,993 182,155,372
2025-01-17 2.77 2.79 2.74 2.78 0% 513,954 142,425,375
2025-01-16 2.75 2.83 2.75 2.78 +1.46% 826,808 230,374,959
2025-01-15 2.78 2.79 2.73 2.74 -1.08% 618,273 170,005,393
2025-01-14 2.69 2.78 2.69 2.77 +2.59% 817,666 224,415,279
2025-01-13 2.65 2.71 2.63 2.7 +1.5% 632,572 169,423,873
2025-01-10 2.71 2.75 2.66 2.66 -2.21% 570,943 154,182,030
2025-01-09 2.71 2.74 2.7 2.72 -0.37% 439,176 119,696,217
2025-01-08 2.77 2.78 2.68 2.73 -1.8% 730,628 198,822,610
2025-01-07 2.76 2.79 2.72 2.78 +1.09% 574,875 158,155,305
2025-01-06 2.72 2.81 2.71 2.75 +0.73% 778,342 214,744,203
2025-01-03 2.81 2.84 2.72 2.73 -2.5% 852,946 236,828,534
2025-01-02 2.87 2.9 2.77 2.8 -2.78% 882,659 251,099,445
2024-12-31 2.96 2.98 2.86 2.88 -2.7% 877,880 255,018,456
2024-12-30 3.01 3.02 2.94 2.96 -1.66% 840,517 249,562,362
2024-12-27 3 3.05 2.98 3.01 +0.67% 792,588 239,695,828
2024-12-26 3 3.02 2.98 2.99 0% 542,933 162,843,739
2024-12-25 3.04 3.05 2.95 2.99 -1.32% 696,147 207,281,081
2024-12-24 3.01 3.04 2.99 3.03 +0.33% 774,677 233,814,689
2024-12-23 3.12 3.14 3.01 3.02 -2.89% 989,625 302,404,751
2024-12-20 3.13 3.14 3.1 3.11 -0.96% 768,883 239,594,051
2024-12-19 3.12 3.15 3.09 3.14 0% 861,494 268,616,127
2024-12-18 3.14 3.18 3.13 3.14 +0.32% 952,969 300,287,343
2024-12-17 3.23 3.24 3.11 3.13 -2.49% 1,323,306 417,286,944
2024-12-16 3.22 3.31 3.19 3.21 -0.31% 1,429,782 462,657,848
2024-12-13 3.34 3.36 3.21 3.22 -4.17% 2,061,022 674,013,959
2024-12-12 3.4 3.44 3.32 3.36 -1.18% 1,982,034 667,186,810
2024-12-11 3.3 3.47 3.29 3.4 -0.29% 3,196,183 1,084,450,130
2024-12-10 3.53 3.62 3.38 3.41 +1.49% 7,282,505 2,542,243,797
2024-12-09 3.12 3.36 3.11 3.36 +10.16% 3,545,432 1,175,483,489
2024-12-06 2.96 3.09 2.95 3.05 +3.39% 1,644,691 497,786,838
2024-12-05 2.94 2.96 2.93 2.95 -0.34% 668,571 196,795,396
2024-12-04 2.97 2.99 2.94 2.96 -0.34% 852,935 252,713,240
2024-12-03 2.97 2.99 2.94 2.97 +0.34% 664,858 196,874,003
2024-12-02 2.87 2.97 2.86 2.96 +2.78% 993,460 290,909,067
2024-11-29 2.85 2.89 2.81 2.88 +1.05% 705,454 201,838,659
2024-11-28 2.86 2.9 2.85 2.85 0% 682,556 195,902,590
2024-11-27 2.84 2.86 2.77 2.85 +0.35% 720,590 202,980,076
2024-11-26 2.86 2.89 2.84 2.84 -0.7% 535,518 153,217,112
2024-11-25 2.89 2.92 2.83 2.86 -0.35% 710,088 204,107,573
2024-11-22 2.96 2.97 2.86 2.87 -3.37% 1,009,145 294,332,297
2024-11-21 2.96 3 2.94 2.97 0% 671,753 199,116,204
2024-11-20 2.93 3 2.91 2.97 +1.02% 884,999 262,444,582
2024-11-19 2.92 2.94 2.85 2.94 +0.68% 996,823 288,520,435
2024-11-18 2.93 3 2.9 2.92 0% 1,153,001 339,662,280
2024-11-15 2.99 3.01 2.91 2.92 -3.95% 1,456,944 431,366,022
2024-11-14 3.03 3.15 3.01 3.04 0% 1,973,081 610,190,425
2024-11-13 3 3.08 2.99 3.04 +0.66% 1,113,538 337,429,868
2024-11-12 3.08 3.12 2.99 3.02 -1.95% 1,657,773 507,758,848
2024-11-11 3.08 3.11 3.05 3.08 0% 1,382,972 425,000,722
2024-11-08 3.22 3.24 3.07 3.08 -3.14% 2,360,405 740,310,221
2024-11-07 3.1 3.23 3.08 3.18 +2.25% 2,331,445 736,120,075
2024-11-06 3.11 3.17 3.08 3.11 0% 2,275,079 711,288,013
2024-11-05 2.97 3.15 2.97 3.11 +3.67% 3,024,770 928,820,856
2024-11-04 3.08 3.08 2.93 3 -3.85% 3,235,851 964,240,029
2024-11-01 2.88 3.17 2.86 3.12 +8.33% 5,165,824 1,590,770,409
2024-10-31 2.84 2.93 2.82 2.88 +0.7% 1,317,731 380,127,378
2024-10-30 2.82 2.9 2.8 2.86 +1.06% 1,340,037 381,050,060
2024-10-29 2.93 2.95 2.81 2.83 -3.41% 1,393,395 398,481,858
2024-10-28 2.86 2.95 2.86 2.93 +3.17% 1,559,280 454,953,219
2024-10-25 2.75 2.88 2.75 2.84 +2.9% 1,403,756 396,108,593
2024-10-24 2.79 2.81 2.74 2.76 -1.43% 752,142 207,751,275
2024-10-23 2.8 2.83 2.77 2.8 +0.36% 1,288,614 360,742,899
2024-10-22 2.68 2.8 2.66 2.79 +3.72% 1,680,286 461,337,967
2024-10-21 2.73 2.76 2.67 2.69 -1.1% 1,216,374 328,560,134
2024-10-18 2.65 2.76 2.59 2.72 +1.49% 1,671,810 445,156,896
2024-10-17 2.8 2.81 2.68 2.68 -3.6% 1,276,106 348,079,548
2024-10-16 2.65 2.85 2.63 2.78 +4.12% 1,703,615 468,471,546
2024-10-15 2.73 2.76 2.67 2.67 -2.91% 952,619 258,834,479
2024-10-14 2.74 2.77 2.68 2.75 +1.1% 899,358 245,683,749
2024-10-11 2.81 2.82 2.68 2.72 -3.2% 973,641 267,432,301
2024-10-10 2.83 2.9 2.75 2.81 +1.08% 1,392,465 395,241,800
2024-10-09 3.01 3.01 2.77 2.78 -9.45% 2,036,524 586,326,072
2024-10-08 3.25 3.25 2.92 3.07 +4.07% 3,333,358 1,030,231,021
2024-09-30 2.81 2.95 2.77 2.95 +10.07% 2,513,015 726,161,860
2024-09-27 2.58 2.74 2.56 2.68 +5.93% 1,632,812 430,568,527
2024-09-26 2.4 2.53 2.4 2.53 +4.55% 1,124,620 277,939,924
2024-09-25 2.39 2.48 2.39 2.42 +1.68% 1,081,599 264,203,273
2024-09-24 2.29 2.38 2.29 2.38 +4.39% 1,136,365 266,327,244
2024-09-23 2.29 2.31 2.27 2.28 -0.44% 362,002 82,762,569
2024-09-20 2.31 2.31 2.28 2.29 -0.87% 391,458 89,719,547
2024-09-19 2.25 2.33 2.24 2.31 +3.13% 761,727 174,526,542
2024-09-18 2.26 2.27 2.21 2.24 -0.88% 438,733 98,106,346
2024-09-13 2.27 2.29 2.25 2.26 -0.44% 387,179 87,974,464
2024-09-12 2.25 2.29 2.24 2.27 +1.34% 453,929 103,053,831
2024-09-11 2.25 2.26 2.23 2.24 -0.44% 294,879 66,211,578
2024-09-10 2.25 2.27 2.22 2.25 0% 442,306 99,213,412
2024-09-09 2.25 2.28 2.24 2.25 -0.44% 348,870 78,683,579
2024-09-06 2.3 2.31 2.26 2.26 -1.74% 347,927 79,271,207
2024-09-05 2.3 2.33 2.29 2.3 0% 375,660 86,681,893
2024-09-04 2.31 2.33 2.29 2.3 -0.86% 383,394 88,415,535
2024-09-03 2.28 2.35 2.27 2.32 +1.75% 580,473 134,661,033
2024-09-02 2.33 2.35 2.28 2.28 -2.15% 604,131 139,943,470
2024-08-30 2.3 2.37 2.29 2.33 +1.3% 767,470 179,251,893
2024-08-29 2.25 2.31 2.24 2.3 +1.77% 560,882 128,005,179
2024-08-28 2.24 2.28 2.23 2.26 +0.44% 413,632 93,503,138
2024-08-27 2.29 2.29 2.24 2.25 -1.75% 432,736 97,949,225
2024-08-26 2.25 2.31 2.25 2.29 +1.78% 391,044 89,493,630
2024-08-23 2.26 2.28 2.23 2.25 -0.44% 442,490 99,630,979
2024-08-22 2.32 2.33 2.26 2.26 -2.16% 454,202 103,925,806
2024-08-21 2.3 2.33 2.27 2.31 0% 483,864 111,376,322
2024-08-20 2.31 2.37 2.3 2.31 0% 805,677 187,829,652
2024-08-19 2.31 2.35 2.3 2.31 +0.43% 352,388 81,929,350
2024-08-16 2.34 2.35 2.3 2.3 -1.71% 434,421 100,828,689
2024-08-15 2.3 2.36 2.29 2.34 +1.3% 509,324 118,665,322
2024-08-14 2.35 2.36 2.3 2.31 -1.7% 434,508 100,997,530
2024-08-13 2.36 2.37 2.32 2.35 0% 428,168 100,373,740
2024-08-12 2.37 2.38 2.34 2.35 -0.84% 354,065 83,532,787
2024-08-09 2.38 2.41 2.37 2.37 0% 427,523 102,144,515
2024-08-08 2.35 2.39 2.33 2.37 +0.85% 433,956 102,502,418
2024-08-07 2.36 2.38 2.33 2.35 0% 351,428 82,793,261
2024-08-06 2.36 2.38 2.33 2.35 +0.43% 400,333 94,362,895
2024-08-05 2.38 2.43 2.33 2.34 -2.5% 543,740 129,491,075
2024-08-02 2.4 2.44 2.37 2.4 -0.83% 544,202 131,516,228
2024-08-01 2.42 2.45 2.39 2.42 0% 489,954 118,556,441
2024-07-31 2.33 2.42 2.31 2.42 +4.31% 726,975 173,033,785
2024-07-30 2.3 2.33 2.29 2.32 +0.43% 376,344 87,142,329
2024-07-29 2.31 2.33 2.28 2.31 0% 376,203 86,834,116
2024-07-26 2.29 2.33 2.29 2.31 +0.87% 398,899 92,113,842
2024-07-25 2.24 2.32 2.22 2.29 +1.33% 591,453 134,794,151
2024-07-24 2.33 2.34 2.26 2.26 -3% 585,440 133,667,590
2024-07-23 2.4 2.42 2.33 2.33 -2.92% 604,176 143,330,359
2024-07-22 2.41 2.42 2.39 2.4 -0.41% 327,762 78,768,623
2024-07-19 2.4 2.44 2.37 2.41 0% 420,022 101,250,481
2024-07-18 2.4 2.41 2.35 2.41 +0.42% 506,110 120,218,497
2024-07-17 2.43 2.43 2.39 2.4 -1.23% 410,176 98,703,270
2024-07-16 2.42 2.44 2.4 2.43 0% 347,324 84,014,616
2024-07-15 2.45 2.46 2.42 2.43 -1.22% 354,408 86,154,771
2024-07-12 2.51 2.51 2.44 2.46 -1.6% 497,698 122,639,320
2024-07-11 2.4 2.52 2.39 2.5 +5.93% 1,027,587 254,706,951
2024-07-10 2.45 2.46 2.36 2.36 -4.84% 827,734 198,541,946
2024-07-09 2.47 2.5 2.41 2.48 0% 529,405 130,032,420
2024-07-08 2.53 2.53 2.46 2.48 -1.59% 385,956 95,944,432
2024-07-05 2.46 2.52 2.45 2.52 +2.02% 420,313 104,646,454
2024-07-04 2.56 2.57 2.46 2.47 -2.76% 566,863 142,130,153
2024-07-03 2.55 2.57 2.54 2.54 -0.39% 342,669 87,511,239
2024-07-02 2.56 2.58 2.54 2.55 -0.39% 424,507 108,683,745
2024-07-01 2.51 2.56 2.5 2.56 +2.4% 533,665 135,488,789
2024-06-28 2.5 2.55 2.49 2.5 0% 439,833 110,993,549
2024-06-27 2.56 2.56 2.5 2.5 -2.34% 469,597 118,329,708
2024-06-26 2.51 2.57 2.48 2.56 +1.99% 594,333 149,939,448
2024-06-25 2.52 2.55 2.5 2.51 -0.4% 434,033 109,686,615
2024-06-24 2.57 2.57 2.49 2.52 -2.33% 582,110 147,138,205
2024-06-21 2.58 2.63 2.57 2.58 0% 444,096 115,319,826
2024-06-20 2.67 2.67 2.58 2.58 -3.01% 540,452 141,382,192
2024-06-19 2.7 2.71 2.65 2.66 -1.48% 366,521 97,844,326
2024-06-18 2.66 2.72 2.65 2.7 +1.89% 454,143 122,167,092
2024-06-17 2.67 2.69 2.64 2.65 -1.12% 374,091 99,595,674
2024-06-14 2.68 2.7 2.64 2.68 0% 511,349 136,692,950
2024-06-13 2.73 2.74 2.67 2.68 -1.83% 533,949 143,648,597
2024-06-12 2.72 2.75 2.72 2.73 +0.37% 330,448 90,234,651
2024-06-11 2.73 2.75 2.69 2.72 -1.45% 446,283 121,525,412
2024-06-07 2.75 2.78 2.73 2.76 +1.1% 508,580 140,062,236
2024-06-06 2.83 2.85 2.72 2.73 -3.19% 803,851 221,873,572
2024-06-05 2.88 2.88 2.82 2.82 -2.08% 355,573 101,292,062
2024-06-04 2.84 2.89 2.82 2.88 +1.05% 528,380 150,991,077
2024-06-03 2.93 2.94 2.81 2.85 -3.06% 785,233 224,520,534
2024-05-31 2.94 2.96 2.93 2.94 0% 382,105 112,559,883
2024-05-30 2.99 3.02 2.94 2.94 -1.67% 595,539 176,936,382
2024-05-29 2.96 3.02 2.95 2.99 +0.67% 548,866 164,368,554
2024-05-28 2.97 3.02 2.95 2.97 -0.34% 567,017 169,404,324
2024-05-27 3 3.01 2.93 2.98 -0.33% 583,457 172,626,298
2024-05-24 3 3.03 2.99 2.99 -0.66% 489,613 146,933,240
2024-05-23 3.06 3.06 2.98 3.01 -2.27% 1,003,812 302,817,200
2024-05-22 3.07 3.1 3.06 3.08 0% 464,891 143,067,896
2024-05-21 3.16 3.16 3.07 3.08 -2.53% 1,039,166 321,386,892
2024-05-20 3.1 3.18 3.1 3.16 +2.27% 1,395,515 439,498,720
2024-05-17 3.06 3.1 3.03 3.09 +1.31% 701,305 214,467,745
2024-05-16 3.1 3.11 3.05 3.05 -0.65% 760,331 234,048,822
2024-05-15 3.1 3.11 3.06 3.07 -0.97% 630,799 194,250,795
2024-05-14 3.12 3.15 3.08 3.1 -0.96% 875,006 271,709,258
2024-05-13 3.15 3.15 3.09 3.13 -1.57% 1,041,184 324,647,171
2024-05-10 3.22 3.23 3.13 3.18 -1.24% 1,319,268 417,420,286
2024-05-09 3.13 3.24 3.12 3.22 +3.54% 1,794,940 575,471,808
2024-05-08 3.19 3.19 3.1 3.11 -2.81% 1,116,944 349,251,503
2024-05-07 3.2 3.25 3.18 3.2 0% 1,184,595 380,031,701
2024-05-06 3.14 3.24 3.1 3.2 +2.89% 1,860,816 589,067,792
2024-04-30 3.16 3.19 3.09 3.11 -4.6% 1,544,206 483,598,093
2024-04-29 3.19 3.27 3.16 3.26 +1.24% 1,129,115 364,788,172
2024-04-26 3.18 3.23 3.13 3.22 0% 1,420,815 451,555,157
2024-04-25 3.07 3.3 3.06 3.22 +4.21% 1,764,125 564,191,836
2024-04-24 3.05 3.09 3.01 3.09 +1.64% 655,652 200,469,002
2024-04-23 3.11 3.11 3.03 3.04 -2.56% 892,286 272,679,758
2024-04-22 3.19 3.23 3.1 3.12 -1.58% 1,009,332 317,525,853
2024-04-19 3.12 3.28 3.11 3.17 +0.63% 1,254,269 401,856,714
2024-04-18 3.21 3.22 3.13 3.15 -1.56% 1,031,702 326,456,147
2024-04-17 3.03 3.2 3.03 3.2 +5.96% 1,270,670 399,347,848
2024-04-16 3.22 3.26 3 3.02 -7.08% 1,619,342 503,298,655
2024-04-15 3.25 3.29 3.13 3.25 -1.81% 1,745,046 562,060,063
2024-04-12 3.4 3.4 3.29 3.31 -2.36% 1,833,201 609,993,480
2024-04-11 3.25 3.55 3.22 3.39 +3.35% 2,924,719 993,096,934
2024-04-10 3.34 3.37 3.25 3.28 -2.09% 1,312,472 433,059,361
2024-04-09 3.23 3.39 3.22 3.35 +3.08% 1,922,784 636,323,898
2024-04-08 3.32 3.42 3.25 3.25 -1.81% 2,370,297 788,683,397
2024-04-03 3.23 3.32 3.21 3.31 +1.85% 1,981,502 649,868,601
2024-04-02 3.15 3.28 3.14 3.25 +3.17% 1,458,855 471,056,877
2024-04-01 3.06 3.17 3.06 3.15 +2.94% 1,014,524 317,988,132
2024-03-29 3.01 3.07 3 3.06 +1.32% 587,508 178,739,677
2024-03-28 2.94 3.07 2.93 3.02 +2.03% 867,790 261,573,675
2024-03-27 3.05 3.06 2.95 2.96 -2.95% 776,845 232,841,061
2024-03-26 3.11 3.14 3 3.05 -2.87% 1,194,054 363,576,194
2024-03-25 3.14 3.2 3.12 3.14 -0.63% 659,802 208,751,572
2024-03-22 3.23 3.26 3.15 3.16 -2.77% 869,845 277,061,620
2024-03-21 3.29 3.29 3.21 3.25 -0.61% 775,416 251,947,150
2024-03-20 3.31 3.32 3.25 3.27 -1.8% 924,778 303,241,413
2024-03-19 3.3 3.44 3.27 3.33 +0.91% 1,724,085 579,314,607
2024-03-18 3.28 3.31 3.22 3.3 +0.61% 1,248,991 408,184,220
2024-03-15 3.16 3.28 3.14 3.28 +3.14% 1,393,868 449,311,798
2024-03-14 3.18 3.25 3.15 3.18 +0.32% 1,039,757 333,814,893
2024-03-13 3.16 3.19 3.14 3.17 -0.31% 585,736 185,176,427
2024-03-12 3.22 3.22 3.15 3.18 -0.93% 727,559 231,175,034
2024-03-11 3.17 3.21 3.13 3.21 +1.9% 842,825 267,371,761
2024-03-08 3.18 3.19 3.11 3.15 -0.63% 671,919 210,890,365
2024-03-07 3.14 3.25 3.13 3.17 +0.96% 994,152 318,155,698
2024-03-06 3.13 3.18 3.11 3.14 -0.32% 545,104 171,309,427
2024-03-05 3.19 3.2 3.14 3.15 -1.87% 657,200 207,760,662
2024-03-04 3.19 3.25 3.17 3.21 +0.31% 680,827 218,310,946
2024-03-01 3.18 3.24 3.17 3.2 +0.31% 683,963 218,866,659
2024-02-29 3.09 3.2 3.08 3.19 +1.92% 973,489 307,379,191
2024-02-28 3.11 3.3 3.11 3.13 +0.32% 1,467,903 469,720,554
2024-02-27 3.1 3.12 3.07 3.12 +0.97% 685,802 212,407,289
2024-02-26 3.11 3.14 3.08 3.09 -0.96% 719,673 223,942,092
2024-02-23 3.1 3.13 3.07 3.12 +0.32% 751,441 232,981,485
2024-02-22 3.06 3.12 3.05 3.11 +1.63% 658,261 203,375,205
2024-02-21 3.07 3.13 3.02 3.06 -0.33% 877,805 270,947,774
2024-02-20 3.09 3.1 3.05 3.07 -1.6% 550,861 168,977,222
2024-02-19 3.1 3.17 3.05 3.12 +2.3% 1,105,005 344,635,981
2024-02-08 3.03 3.18 3.01 3.05 +0.33% 1,491,549 463,899,442
2024-02-07 2.8 3.05 2.8 3.04 +8.57% 1,775,249 531,427,527
2024-02-06 2.52 2.81 2.51 2.8 +9.8% 1,258,263 340,563,239
2024-02-05 2.67 2.72 2.48 2.55 -5.9% 947,078 245,453,715
2024-02-02 2.84 2.88 2.62 2.71 -4.58% 799,061 221,262,420
2024-02-01 2.8 2.88 2.76 2.84 +0.71% 802,808 227,043,513
2024-01-31 2.88 2.96 2.81 2.82 -3.09% 629,818 181,284,952
2024-01-30 2.98 3.02 2.89 2.91 -2.02% 605,765 179,663,853
2024-01-29 3.04 3.06 2.96 2.97 -1.98% 607,685 182,181,884
2024-01-26 3.01 3.06 2.99 3.03 +0.66% 786,214 238,070,154
2024-01-25 2.85 3.03 2.84 3.01 +5.61% 1,256,974 370,467,311
2024-01-24 2.81 2.86 2.73 2.85 +2.15% 909,775 254,627,595
2024-01-23 2.8 2.83 2.73 2.79 +0.36% 1,159,161 321,750,229
2024-01-22 3 3 2.75 2.78 -7.33% 1,981,158 562,085,094
2024-01-19 3.05 3.07 3 3 -1.96% 308,629 93,653,036
2024-01-18 3.08 3.09 2.98 3.06 -1.61% 542,525 164,126,996
2024-01-17 3.19 3.2 3.1 3.11 -2.2% 350,173 110,453,353
2024-01-16 3.2 3.21 3.14 3.18 -0.63% 328,720 104,267,637
2024-01-15 3.23 3.23 3.19 3.2 -0.93% 241,348 77,520,532
2024-01-12 3.25 3.29 3.23 3.23 -0.62% 245,338 79,888,997
2024-01-11 3.18 3.27 3.16 3.25 +2.85% 506,252 163,280,293
2024-01-10 3.18 3.2 3.14 3.16 -0.63% 224,317 71,131,952
2024-01-09 3.18 3.21 3.15 3.18 +0.32% 241,874 76,936,050
2024-01-08 3.24 3.25 3.17 3.17 -2.46% 322,843 103,324,409
2024-01-05 3.28 3.31 3.23 3.25 -1.22% 345,874 113,275,331
2024-01-04 3.31 3.37 3.28 3.29 0% 585,381 194,570,090
2024-01-03 3.26 3.3 3.26 3.29 +0.61% 291,719 95,762,091
2024-01-02 3.29 3.3 3.26 3.27 -0.3% 309,971 101,658,494

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

хНЪщЫЕчФЯчЙй 300294

近期数据

чЫЫш╛╛ш╡Дц║Р 000603

近半年

цБТхНОчзСцКА 300365

近三个月

щУБщ╛ЩчЙйц╡Б 600125

近期数据

цБТщУ╢чзСцКА 603106

近三个月

х╕Еф╕░чФ╡хЩи 605336

2024年一季度

щХ┐ф║очзСцКА 300348

近半年

ф╕нф╜Уф║зф╕Ъ 600158

近期数据

шБФх╗║хЕЙчФ╡ 300269

2024年至今

хдйхЕГцЩ║шГ╜ 603273

近半年

热门概念板块

储能电池

хоБх╛╖цЧ╢ф╗г (300750)

2024年一季度
芯片

хМЧф║мхРЫцнг (300223)

近半年
大数据

STщ╣ПхНЪ (600804)

近三个月
云计算

ф╕Ьш╜пщЫЖхЫв (600718)

2024年一季度
半导体

ф╕нх╛охЕмхП╕ (688012)

近三个月
智能制造

чзСхдзцЩ║шГ╜ (300222)

近三个月
光伏产业
AI人工智能

шИкхоЗх╛о (300053)

近三个月

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