шЛПхоБчОпчРГ 000718

数据更新至:

添加到对比分析

2.20 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

2.2
0% 0
2.2
开盘价
2.22
最高价
2.17
最低价
161,459
成交量
数据更新至: 2025-03-25

技术指标

2.24
MA5 (5日均线)
2.25
MA10 (10日均线)
2.26
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 2.2 2.22 2.17 2.2 0% 161,459 35,376,151
2025-03-24 2.26 2.27 2.18 2.2 -2.65% 328,631 72,733,318
2025-03-21 2.27 2.31 2.25 2.26 -0.44% 317,844 72,495,107
2025-03-20 2.26 2.29 2.26 2.27 0% 205,111 46,684,544
2025-03-19 2.28 2.29 2.25 2.27 -0.44% 172,256 38,951,402
2025-03-18 2.29 2.3 2.26 2.28 -0.44% 215,543 49,005,984
2025-03-17 2.25 2.31 2.25 2.29 +1.33% 313,111 71,633,081
2025-03-14 2.2 2.26 2.19 2.26 +2.73% 381,206 85,149,979
2025-03-13 2.23 2.23 2.17 2.2 -0.9% 296,495 65,171,189
2025-03-12 2.23 2.24 2.22 2.22 -0.89% 192,816 42,952,742
2025-03-11 2.22 2.24 2.2 2.24 0% 221,183 49,078,569
2025-03-10 2.25 2.27 2.22 2.24 0% 210,092 47,093,848
2025-03-07 2.27 2.29 2.23 2.24 -1.75% 249,403 56,115,069
2025-03-06 2.25 2.29 2.24 2.28 +1.79% 308,794 70,009,280
2025-03-05 2.27 2.27 2.21 2.24 -1.32% 273,022 61,006,279
2025-03-04 2.26 2.28 2.25 2.27 0% 263,177 59,547,886
2025-03-03 2.28 2.32 2.27 2.27 0% 298,073 68,238,827
2025-02-28 2.31 2.32 2.26 2.27 -1.73% 333,623 76,204,768
2025-02-27 2.31 2.35 2.28 2.31 0% 281,327 65,021,505
2025-02-26 2.27 2.32 2.26 2.31 +2.21% 294,573 67,804,403
2025-02-25 2.29 2.31 2.25 2.26 -1.31% 255,220 58,150,476
2025-02-24 2.25 2.32 2.24 2.29 +1.33% 310,959 71,306,271
2025-02-21 2.27 2.29 2.22 2.26 -0.44% 305,188 68,695,571
2025-02-20 2.27 2.29 2.25 2.27 -0.44% 241,595 54,841,474
2025-02-19 2.28 2.29 2.25 2.28 +0.88% 242,551 55,006,047
2025-02-18 2.35 2.36 2.25 2.26 -3.42% 371,710 85,358,407
2025-02-17 2.32 2.37 2.3 2.34 +1.3% 417,622 97,578,196
2025-02-14 2.37 2.38 2.29 2.31 -2.12% 372,729 86,363,766
2025-02-13 2.33 2.38 2.32 2.36 +1.29% 452,161 106,600,532
2025-02-12 2.31 2.34 2.28 2.33 +1.3% 290,452 67,135,380
2025-02-11 2.35 2.36 2.28 2.3 -1.71% 281,295 64,696,400
2025-02-10 2.3 2.35 2.3 2.34 +1.74% 351,006 81,667,325
2025-02-07 2.26 2.33 2.24 2.3 +2.22% 421,152 96,896,257
2025-02-06 2.24 2.26 2.2 2.25 +0.45% 247,127 55,331,339
2025-02-05 2.24 2.27 2.22 2.24 +0.45% 212,018 47,604,807
2025-01-27 2.23 2.3 2.22 2.23 +0.45% 335,953 75,644,002
2025-01-24 2.24 2.26 2.21 2.22 -1.33% 341,777 76,091,124
2025-01-23 2.29 2.34 2.25 2.25 -0.88% 351,974 80,558,847
2025-01-22 2.33 2.35 2.26 2.27 -2.99% 257,321 58,954,909
2025-01-21 2.36 2.41 2.33 2.34 -0.43% 320,831 75,906,780
2025-01-20 2.32 2.37 2.28 2.35 +1.73% 290,522 67,943,566
2025-01-17 2.3 2.34 2.26 2.31 0% 260,221 59,892,017
2025-01-16 2.29 2.36 2.28 2.31 +1.76% 312,633 72,727,643
2025-01-15 2.28 2.3 2.24 2.27 -0.44% 280,126 63,669,393
2025-01-14 2.24 2.29 2.22 2.28 +2.7% 305,822 69,092,998
2025-01-13 2.17 2.22 2.12 2.22 +0.45% 274,126 59,593,602
2025-01-10 2.25 2.29 2.2 2.21 -1.78% 279,446 62,702,257
2025-01-09 2.23 2.27 2.22 2.25 0% 258,521 58,184,032
2025-01-08 2.26 2.27 2.18 2.25 -0.44% 345,815 77,009,752
2025-01-07 2.24 2.27 2.21 2.26 +0.89% 253,652 56,811,686
2025-01-06 2.25 2.28 2.2 2.24 -0.88% 278,882 62,515,067
2025-01-03 2.34 2.37 2.24 2.26 -3.42% 376,080 85,969,631
2025-01-02 2.35 2.43 2.31 2.34 -0.85% 397,453 94,642,617
2024-12-31 2.45 2.49 2.36 2.36 -4.07% 369,026 89,134,890
2024-12-30 2.51 2.52 2.43 2.46 -2.38% 342,382 84,023,230
2024-12-27 2.49 2.54 2.46 2.52 +1.61% 349,785 88,125,708
2024-12-26 2.5 2.54 2.47 2.48 -1.2% 289,023 72,252,489
2024-12-25 2.51 2.54 2.45 2.51 0% 289,090 72,055,898
2024-12-24 2.48 2.52 2.44 2.51 +1.21% 340,900 84,675,983
2024-12-23 2.6 2.6 2.46 2.48 -4.98% 592,670 148,569,033
2024-12-20 2.6 2.65 2.58 2.61 +0.38% 377,154 98,692,657
2024-12-19 2.61 2.65 2.55 2.6 -1.14% 511,430 132,437,500
2024-12-18 2.66 2.68 2.61 2.63 -1.13% 499,735 132,296,952
2024-12-17 2.85 2.87 2.65 2.66 -5.67% 967,142 262,074,605
2024-12-16 2.92 2.94 2.79 2.82 -2.76% 1,125,727 322,607,191
2024-12-13 2.98 3.06 2.87 2.9 -4.29% 1,973,680 578,910,317
2024-12-12 2.76 3.03 2.71 3.03 +10.18% 2,356,401 696,787,564
2024-12-11 2.59 2.78 2.56 2.75 +5.77% 910,644 246,623,409
2024-12-10 2.73 2.75 2.59 2.6 +0.39% 693,402 184,147,323
2024-12-09 2.7 2.72 2.56 2.59 -3.36% 621,886 163,104,688
2024-12-06 2.56 2.71 2.55 2.68 +4.69% 833,790 222,069,598
2024-12-05 2.5 2.56 2.49 2.56 +1.99% 295,425 74,795,703
2024-12-04 2.54 2.59 2.49 2.51 -1.57% 391,009 99,497,657
2024-12-03 2.54 2.56 2.49 2.55 +0.79% 422,336 106,820,588
2024-12-02 2.44 2.55 2.43 2.53 +3.69% 508,040 127,249,821
2024-11-29 2.42 2.46 2.38 2.44 +0.83% 343,614 83,502,201
2024-11-28 2.4 2.46 2.38 2.42 +1.26% 315,708 76,564,323
2024-11-27 2.34 2.39 2.28 2.39 +1.7% 338,449 79,131,344
2024-11-26 2.35 2.38 2.34 2.35 0% 256,760 60,572,070
2024-11-25 2.38 2.4 2.31 2.35 -3.29% 364,416 85,453,433
2024-11-22 2.52 2.55 2.42 2.43 -3.57% 454,483 113,478,481
2024-11-21 2.51 2.53 2.47 2.52 +0.4% 358,251 89,785,473
2024-11-20 2.48 2.52 2.44 2.51 +0.8% 363,160 90,250,021
2024-11-19 2.46 2.49 2.4 2.49 +1.22% 360,557 87,816,982
2024-11-18 2.43 2.52 2.42 2.46 +2.5% 505,451 125,191,798
2024-11-15 2.43 2.47 2.39 2.4 -2.04% 328,463 79,714,355
2024-11-14 2.57 2.6 2.44 2.45 -2.78% 453,404 113,447,861
2024-11-13 2.55 2.58 2.48 2.52 -1.56% 405,263 102,208,509
2024-11-12 2.58 2.63 2.54 2.56 -0.78% 593,559 153,096,067
2024-11-11 2.65 2.7 2.55 2.58 -2.64% 813,953 211,737,017
2024-11-08 2.9 2.9 2.63 2.65 -3.99% 1,368,006 371,730,992
2024-11-07 2.49 2.76 2.46 2.76 +9.96% 976,314 258,124,489
2024-11-06 2.48 2.55 2.38 2.51 +1.62% 744,162 183,307,651
2024-11-05 2.33 2.48 2.32 2.47 +5.56% 618,361 150,485,581
2024-11-04 2.35 2.36 2.28 2.34 -0.43% 366,499 84,637,625
2024-11-01 2.42 2.45 2.34 2.35 -1.67% 487,109 115,933,997
2024-10-31 2.35 2.45 2.31 2.39 +2.14% 621,018 148,494,654
2024-10-30 2.27 2.35 2.26 2.34 +3.54% 480,144 111,003,508
2024-10-29 2.35 2.38 2.25 2.26 -3.83% 381,551 87,534,722
2024-10-28 2.24 2.36 2.24 2.35 +4.91% 471,290 109,213,441
2024-10-25 2.21 2.27 2.2 2.24 +1.82% 339,809 76,390,673
2024-10-24 2.19 2.23 2.18 2.2 0% 259,779 57,274,648
2024-10-23 2.16 2.23 2.16 2.2 +0.92% 351,189 77,386,648
2024-10-22 2.15 2.2 2.14 2.18 +1.87% 271,419 58,826,083
2024-10-21 2.2 2.2 2.14 2.14 -2.73% 406,075 87,691,314
2024-10-18 2.15 2.23 2.11 2.2 +1.38% 479,295 103,407,930
2024-10-17 2.28 2.29 2.16 2.17 -4.41% 509,134 112,334,742
2024-10-16 2.2 2.29 2.2 2.27 +3.18% 476,090 107,290,883
2024-10-15 2.22 2.28 2.19 2.2 -2.22% 323,079 72,145,580
2024-10-14 2.23 2.27 2.17 2.25 +3.69% 340,952 75,668,441
2024-10-11 2.24 2.28 2.15 2.17 -2.25% 401,391 88,977,246
2024-10-10 2.25 2.3 2.15 2.22 -1.77% 464,580 103,328,135
2024-10-09 2.41 2.41 2.26 2.26 -9.96% 655,389 151,497,454
2024-10-08 2.65 2.65 2.38 2.51 +4.15% 999,817 252,462,890
2024-09-30 2.33 2.41 2.24 2.41 +10.05% 921,735 215,736,591
2024-09-27 2.13 2.2 2.09 2.19 +5.8% 705,340 150,939,415
2024-09-26 1.91 2.07 1.9 2.07 +7.81% 604,749 121,265,064
2024-09-25 1.9 2.01 1.9 1.92 +1.05% 421,242 82,852,402
2024-09-24 1.85 1.91 1.85 1.9 +3.26% 358,669 67,452,284
2024-09-23 1.8 1.85 1.79 1.84 +2.22% 258,832 47,354,275
2024-09-20 1.79 1.84 1.78 1.8 0% 307,425 55,676,046
2024-09-19 1.73 1.82 1.73 1.8 +4.05% 306,977 54,687,153
2024-09-18 1.71 1.74 1.68 1.73 +1.17% 171,064 29,286,988
2024-09-13 1.72 1.74 1.71 1.71 0% 139,079 23,984,269
2024-09-12 1.7 1.73 1.69 1.71 +0.59% 116,643 19,924,427
2024-09-11 1.71 1.72 1.68 1.7 -1.16% 120,657 20,497,075
2024-09-10 1.72 1.74 1.68 1.72 -0.58% 156,849 26,723,329
2024-09-09 1.71 1.74 1.69 1.73 +1.17% 148,711 25,624,832
2024-09-06 1.74 1.75 1.7 1.71 -2.29% 188,300 32,464,841
2024-09-05 1.73 1.78 1.72 1.75 +1.16% 217,600 38,096,717
2024-09-04 1.74 1.78 1.71 1.73 -1.14% 215,282 37,448,458
2024-09-03 1.73 1.76 1.71 1.75 +1.16% 189,300 32,863,557
2024-09-02 1.75 1.76 1.72 1.73 -2.26% 271,018 47,100,817
2024-08-30 1.69 1.8 1.68 1.77 +3.51% 468,594 82,139,495
2024-08-29 1.64 1.74 1.64 1.71 +6.21% 413,745 70,344,558
2024-08-28 1.62 1.63 1.6 1.61 0% 107,273 17,354,143
2024-08-27 1.65 1.67 1.61 1.61 -1.83% 134,352 21,969,556
2024-08-26 1.6 1.65 1.59 1.64 +2.5% 135,859 22,119,091
2024-08-23 1.61 1.62 1.59 1.6 -1.23% 135,639 21,716,871
2024-08-22 1.63 1.66 1.61 1.62 -0.61% 105,618 17,222,629
2024-08-21 1.63 1.64 1.61 1.63 0% 84,795 13,806,389
2024-08-20 1.67 1.68 1.62 1.63 -2.4% 136,968 22,494,355
2024-08-19 1.67 1.69 1.67 1.67 -0.6% 155,534 26,075,778
2024-08-16 1.72 1.74 1.68 1.68 -2.33% 157,106 26,671,229
2024-08-15 1.68 1.73 1.66 1.72 +1.78% 211,197 35,956,417
2024-08-14 1.69 1.71 1.68 1.69 0% 127,197 21,541,994
2024-08-13 1.67 1.7 1.65 1.69 +0.6% 138,354 23,210,493
2024-08-12 1.75 1.75 1.67 1.68 -4% 183,961 31,244,440
2024-08-09 1.72 1.79 1.71 1.75 0% 305,128 53,785,059
2024-08-08 1.71 1.76 1.69 1.75 +2.94% 223,276 38,546,029
2024-08-07 1.71 1.72 1.68 1.7 -0.58% 139,024 23,632,493
2024-08-06 1.68 1.71 1.67 1.71 +2.4% 165,775 28,097,902
2024-08-05 1.68 1.73 1.66 1.67 -1.18% 196,314 33,308,112
2024-08-02 1.7 1.72 1.68 1.69 -0.59% 131,444 22,321,606
2024-08-01 1.73 1.74 1.69 1.7 -1.16% 150,819 25,717,739
2024-07-31 1.66 1.73 1.65 1.72 +3.61% 221,864 37,692,822
2024-07-30 1.62 1.66 1.61 1.66 +2.47% 168,396 27,581,818
2024-07-29 1.62 1.64 1.59 1.62 0% 138,201 22,341,738
2024-07-26 1.59 1.63 1.59 1.62 +1.25% 141,771 22,859,387
2024-07-25 1.57 1.61 1.56 1.6 +0.63% 160,249 25,463,817
2024-07-24 1.62 1.63 1.57 1.59 -2.45% 243,378 38,836,450
2024-07-23 1.64 1.67 1.62 1.63 0% 168,881 27,830,313
2024-07-22 1.63 1.66 1.62 1.63 0% 176,477 28,862,602
2024-07-19 1.64 1.65 1.61 1.63 -1.81% 188,923 30,744,201
2024-07-18 1.66 1.66 1.62 1.66 0% 154,983 25,424,407
2024-07-17 1.65 1.68 1.64 1.66 +0.61% 163,673 27,287,482
2024-07-16 1.64 1.67 1.63 1.65 0% 150,739 24,874,913
2024-07-15 1.71 1.71 1.64 1.65 -4.07% 250,114 41,710,250
2024-07-12 1.7 1.77 1.69 1.72 +1.18% 257,110 44,551,788
2024-07-11 1.67 1.71 1.66 1.7 +3.66% 229,859 38,852,220
2024-07-10 1.65 1.67 1.63 1.64 -1.8% 120,990 19,929,712
2024-07-09 1.67 1.69 1.62 1.67 0% 215,206 35,566,100
2024-07-08 1.72 1.73 1.66 1.67 -2.91% 170,228 28,544,409
2024-07-05 1.71 1.74 1.69 1.72 0% 139,438 24,055,153
2024-07-04 1.79 1.8 1.69 1.72 -4.44% 247,575 43,006,756
2024-07-03 1.79 1.83 1.77 1.8 +1.12% 181,449 32,775,136
2024-07-02 1.75 1.82 1.73 1.78 +1.71% 234,574 41,918,064
2024-07-01 1.66 1.76 1.66 1.75 +4.17% 251,114 43,253,680
2024-06-28 1.7 1.73 1.67 1.68 -1.18% 182,071 31,022,276
2024-06-27 1.73 1.75 1.7 1.7 -1.73% 152,107 26,148,375
2024-06-26 1.69 1.74 1.67 1.73 +1.76% 178,231 30,351,594
2024-06-25 1.66 1.73 1.66 1.7 +1.8% 254,158 43,027,287
2024-06-24 1.74 1.74 1.66 1.67 -4.02% 230,260 39,001,609
2024-06-21 1.73 1.77 1.73 1.74 +0.58% 147,106 25,738,206
2024-06-20 1.79 1.79 1.72 1.73 -3.35% 251,183 43,796,871
2024-06-19 1.82 1.83 1.79 1.79 -1.65% 197,893 35,686,616
2024-06-18 1.81 1.85 1.8 1.82 +0.55% 170,662 31,177,009
2024-06-17 1.84 1.84 1.81 1.81 -2.16% 188,025 34,267,789
2024-06-14 1.8 1.85 1.79 1.85 +1.65% 353,529 64,438,878
2024-06-13 1.87 1.88 1.8 1.82 -2.67% 287,646 52,669,406
2024-06-12 1.87 1.89 1.86 1.87 0% 216,979 40,588,806
2024-06-11 1.89 1.9 1.84 1.87 -1.06% 185,250 34,668,557
2024-06-07 1.87 1.91 1.86 1.89 +1.61% 210,097 39,584,407
2024-06-06 1.91 1.93 1.83 1.86 -2.62% 262,905 49,117,833
2024-06-05 1.97 1.98 1.9 1.91 -3.54% 216,633 41,811,250
2024-06-04 1.96 2 1.93 1.98 +1.54% 272,901 53,710,675
2024-06-03 2.02 2.03 1.93 1.95 -3.94% 381,626 74,900,568
2024-05-31 2.05 2.07 2.02 2.03 -1.46% 248,551 50,643,625
2024-05-30 2.09 2.09 2.05 2.06 -1.44% 233,135 48,116,367
2024-05-29 2.08 2.15 2.08 2.09 +0.48% 292,849 61,804,389
2024-05-28 2.15 2.18 2.07 2.08 -2.35% 342,756 72,172,876
2024-05-27 2.13 2.16 2.08 2.13 -0.93% 390,042 82,346,401
2024-05-24 2.21 2.24 2.14 2.15 -3.59% 519,043 112,982,051
2024-05-23 2.3 2.35 2.21 2.23 -5.51% 1,044,740 237,241,639
2024-05-22 2.27 2.45 2.26 2.36 +5.83% 1,355,835 323,080,134
2024-05-21 2.23 2.26 2.21 2.23 -0.89% 399,352 89,285,342
2024-05-20 2.3 2.3 2.22 2.25 -1.75% 841,729 189,392,003
2024-05-17 2.17 2.3 2.14 2.29 +6.51% 936,771 207,460,859
2024-05-16 2.09 2.18 2.09 2.15 +3.37% 560,097 120,362,684
2024-05-15 2.06 2.12 2.04 2.08 +0.97% 376,322 78,555,451
2024-05-14 2.04 2.09 2.04 2.06 +0.49% 270,980 55,914,306
2024-05-13 2.07 2.09 2.03 2.05 -1.91% 301,536 62,002,198
2024-05-10 2.05 2.11 2.02 2.09 +1.95% 404,390 83,677,184
2024-05-09 2.03 2.08 2.02 2.05 +1.49% 264,340 54,214,288
2024-05-08 2.06 2.07 2 2.02 -2.88% 291,875 59,310,694
2024-05-07 2.05 2.09 2.03 2.08 +0.97% 312,555 64,373,491
2024-05-06 2.1 2.13 2.06 2.06 0% 357,932 74,920,040
2024-04-30 2.05 2.07 2.03 2.06 0% 290,816 59,501,552
2024-04-29 1.92 2.06 1.9 2.06 +6.74% 418,116 84,222,443
2024-04-26 1.87 1.94 1.84 1.93 +3.21% 273,769 52,020,420
2024-04-25 1.82 1.88 1.81 1.87 +2.19% 229,487 42,590,324
2024-04-24 1.87 1.89 1.8 1.83 -2.14% 306,114 56,125,406
2024-04-23 1.89 1.9 1.87 1.87 -1.06% 195,152 36,769,158
2024-04-22 1.89 1.91 1.87 1.89 0% 156,771 29,680,560
2024-04-19 1.9 1.93 1.88 1.89 -1.05% 180,402 34,284,293
2024-04-18 1.92 1.93 1.89 1.91 -1.55% 226,266 43,285,686
2024-04-17 1.87 1.94 1.87 1.94 +2.65% 251,031 48,122,076
2024-04-16 1.93 1.93 1.87 1.89 -2.58% 295,365 55,939,451
2024-04-15 2 2.02 1.86 1.94 -3.48% 379,018 73,656,563
2024-04-12 2.06 2.08 2 2.01 -2.43% 225,618 45,745,378
2024-04-11 2.05 2.08 2.04 2.06 0% 178,354 36,819,142
2024-04-10 2.11 2.11 2.05 2.06 -2.83% 205,762 42,624,853
2024-04-09 2.05 2.12 2.05 2.12 +3.41% 238,781 50,006,984
2024-04-08 2.1 2.1 2.05 2.05 -2.38% 214,965 44,658,180
2024-04-03 2.1 2.11 2.08 2.1 -0.47% 170,979 35,807,704
2024-04-02 2.11 2.13 2.09 2.11 0% 247,690 52,272,662
2024-04-01 2.07 2.11 2.06 2.11 +1.93% 226,521 47,408,635
2024-03-29 2.08 2.09 2.05 2.07 -0.96% 219,403 45,271,530
2024-03-28 2.09 2.12 2.08 2.09 -0.95% 302,243 63,444,122
2024-03-27 2.15 2.15 2.1 2.11 -1.4% 234,631 49,787,382
2024-03-26 2.11 2.15 2.09 2.14 +1.42% 325,912 69,090,854
2024-03-25 2.13 2.17 2.1 2.11 -1.4% 354,292 75,675,921
2024-03-22 2.2 2.21 2.13 2.14 -3.17% 349,393 75,551,580
2024-03-21 2.2 2.23 2.19 2.21 +0.45% 292,742 64,807,667
2024-03-20 2.19 2.2 2.17 2.2 0% 242,894 53,019,570
2024-03-19 2.22 2.22 2.19 2.2 -0.9% 225,352 49,705,864
2024-03-18 2.23 2.24 2.19 2.22 -0.45% 271,930 60,128,085
2024-03-15 2.22 2.24 2.19 2.23 0% 246,137 54,508,731
2024-03-14 2.23 2.27 2.21 2.23 -0.89% 255,269 57,193,426
2024-03-13 2.31 2.32 2.23 2.25 -2.6% 332,763 75,051,870
2024-03-12 2.23 2.32 2.22 2.31 +3.13% 374,234 84,787,950
2024-03-11 2.2 2.24 2.17 2.24 +1.36% 235,000 51,776,780
2024-03-08 2.22 2.24 2.17 2.21 -0.45% 220,605 48,369,640
2024-03-07 2.25 2.27 2.21 2.22 -1.33% 194,983 43,710,581
2024-03-06 2.25 2.28 2.22 2.25 -0.44% 152,866 34,459,707
2024-03-05 2.3 2.3 2.24 2.26 -2.16% 185,291 42,054,167
2024-03-04 2.34 2.35 2.29 2.31 -1.7% 175,569 40,614,258
2024-03-01 2.36 2.38 2.32 2.35 -0.84% 171,039 40,157,501
2024-02-29 2.33 2.38 2.32 2.37 +0.85% 168,225 39,574,167
2024-02-28 2.43 2.47 2.33 2.35 -3.29% 222,399 53,528,102
2024-02-27 2.38 2.43 2.36 2.43 +1.67% 145,131 34,830,689
2024-02-26 2.39 2.43 2.35 2.39 0% 174,531 41,734,549
2024-02-23 2.38 2.4 2.35 2.39 +0.84% 134,721 31,993,090
2024-02-22 2.34 2.38 2.33 2.37 +0.85% 148,084 34,887,012
2024-02-21 2.31 2.42 2.29 2.35 +1.29% 209,763 49,580,870
2024-02-20 2.32 2.34 2.3 2.32 -0.43% 113,741 26,339,147
2024-02-19 2.36 2.38 2.3 2.33 -0.85% 244,530 57,045,587
2024-02-08 2.22 2.44 2.21 2.35 +5.86% 378,797 89,432,668
2024-02-07 2.17 2.23 2.12 2.22 +2.78% 309,148 67,391,010
2024-02-06 2.03 2.22 1.98 2.16 +5.88% 305,289 63,627,738
2024-02-05 2.24 2.25 2.04 2.04 -10.13% 312,167 65,528,243
2024-02-02 2.34 2.42 2.2 2.27 -2.99% 258,662 59,905,485
2024-02-01 2.37 2.39 2.28 2.34 -1.68% 216,765 50,767,815
2024-01-31 2.48 2.51 2.37 2.38 -4.03% 174,497 42,546,087
2024-01-30 2.58 2.6 2.46 2.48 -3.5% 162,258 41,212,437
2024-01-29 2.65 2.67 2.56 2.57 -2.65% 177,063 46,370,676
2024-01-26 2.56 2.66 2.56 2.64 +2.72% 229,837 60,439,700
2024-01-25 2.49 2.57 2.47 2.57 +3.63% 143,171 36,209,897
2024-01-24 2.36 2.49 2.36 2.48 +5.08% 179,073 43,566,572
2024-01-23 2.3 2.37 2.27 2.36 +2.16% 124,232 28,847,262
2024-01-22 2.45 2.45 2.29 2.31 -5.71% 174,876 41,304,958
2024-01-19 2.46 2.49 2.43 2.45 -0.41% 97,301 23,940,467
2024-01-18 2.49 2.5 2.39 2.46 -1.2% 163,273 39,796,804
2024-01-17 2.55 2.56 2.49 2.49 -2.73% 75,696 19,160,404
2024-01-16 2.6 2.62 2.53 2.56 -1.54% 102,038 26,155,578
2024-01-15 2.56 2.61 2.53 2.6 +1.56% 106,156 27,409,510
2024-01-12 2.55 2.6 2.54 2.56 +0.39% 85,435 21,965,472
2024-01-11 2.54 2.57 2.51 2.55 +0.79% 85,132 21,625,162
2024-01-10 2.52 2.56 2.49 2.53 +0.4% 80,160 20,224,661
2024-01-09 2.53 2.54 2.49 2.52 -0.79% 98,355 24,712,343
2024-01-08 2.6 2.62 2.52 2.54 -1.93% 109,338 27,939,865
2024-01-05 2.59 2.64 2.58 2.59 0% 92,605 24,169,434
2024-01-04 2.61 2.61 2.57 2.59 -1.15% 85,581 22,160,438
2024-01-03 2.59 2.64 2.59 2.62 +1.16% 78,828 20,613,066
2024-01-02 2.58 2.62 2.57 2.59 0% 87,171 22,630,892

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

щгЮхКЫш╛╛ 300240

近三个月

хиБщ╛ЩшВбф╗╜ 603779

2024年至今

цЦ░чЦЖф╝ЧхТМ 600888

2024年一季度

х╣┐цЩЯцЬЙшЙ▓ 600259

近半年

ше┐хНЧшпБхИ╕ 600369

2024年一季度

хНЪц╡ОхМ╗шНп 300404

近半年

х╝Шф╕ЪцЬЯш┤з 001236

近半年

ф║┐хНОщАЪ-U 688339

近三个月

ф╗Щф╣РхБех║╖ 300791

近半年

ш╡Ых╛ох╛очФ╡ 688325

2024年至今

热门概念板块

半导体

ф╕ншКпхЫ╜щЩЕ (688981)

近三个月
AI人工智能

шИкхоЗх╛о (300053)

2023年全年
区块链
医疗器械

ш┐ИчСЮхМ╗чЦЧ (300760)

近期数据
虚拟现实
生物医药

хдНцШЯхМ╗шНп (600196)

近半年
5G通信

ф║ищАЪхЕЙчФ╡ (600487)

近期数据
元宇宙

ч┤лхЕЙшВбф╗╜ (000938)

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