шКВшГ╜щУБц▒Й 300197

数据更新至:

添加到对比分析

2.16 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

2.16
0% 0
2.17
开盘价
2.17
最高价
2.13
最低价
243,375
成交量
数据更新至: 2025-03-25

技术指标

2.20
MA5 (5日均线)
2.20
MA10 (10日均线)
2.20
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 2.17 2.17 2.13 2.16 0% 243,375 52,172,634
2025-03-24 2.25 2.27 2.12 2.16 -4.85% 823,642 179,053,829
2025-03-21 2.24 2.32 2.22 2.27 +1.34% 1,016,900 231,221,902
2025-03-20 2.19 2.29 2.18 2.24 +2.28% 778,026 175,237,631
2025-03-19 2.2 2.22 2.18 2.19 -0.45% 348,633 76,738,198
2025-03-18 2.24 2.25 2.18 2.2 -1.79% 508,588 112,157,770
2025-03-17 2.21 2.28 2.19 2.24 +1.82% 738,747 166,234,641
2025-03-14 2.14 2.2 2.13 2.2 +2.33% 569,264 123,896,749
2025-03-13 2.19 2.2 2.13 2.15 -2.27% 521,158 111,984,762
2025-03-12 2.17 2.22 2.16 2.2 +1.85% 612,019 134,083,448
2025-03-11 2.14 2.17 2.12 2.16 +0.47% 357,246 76,786,615
2025-03-10 2.15 2.19 2.14 2.15 0% 333,311 72,066,981
2025-03-07 2.2 2.2 2.14 2.15 -2.27% 564,518 122,036,253
2025-03-06 2.18 2.21 2.15 2.2 +1.38% 516,689 113,163,398
2025-03-05 2.21 2.21 2.14 2.17 -1.36% 426,601 92,126,565
2025-03-04 2.17 2.21 2.14 2.2 +1.38% 416,778 90,734,182
2025-03-03 2.21 2.24 2.15 2.17 -1.81% 529,086 116,317,597
2025-02-28 2.28 2.29 2.2 2.21 -3.49% 578,728 129,375,105
2025-02-27 2.33 2.38 2.25 2.29 -1.72% 669,015 153,605,353
2025-02-26 2.3 2.34 2.29 2.33 +0.87% 644,037 149,037,096
2025-02-25 2.3 2.38 2.26 2.31 0% 942,110 219,477,755
2025-02-24 2.23 2.44 2.21 2.31 +5% 1,394,007 324,905,037
2025-02-21 2.23 2.24 2.15 2.2 -0.45% 668,757 146,415,854
2025-02-20 2.18 2.23 2.17 2.21 +0.91% 556,708 122,488,968
2025-02-19 2.18 2.22 2.17 2.19 +0.92% 504,077 110,349,936
2025-02-18 2.32 2.33 2.16 2.17 -6.47% 979,204 218,240,371
2025-02-17 2.22 2.36 2.21 2.32 +4.5% 1,089,596 250,890,630
2025-02-14 2.28 2.28 2.21 2.22 -2.63% 596,619 133,297,154
2025-02-13 2.25 2.31 2.23 2.28 +0.88% 689,667 157,074,345
2025-02-12 2.23 2.27 2.21 2.26 +0.89% 447,753 100,336,777
2025-02-11 2.33 2.35 2.23 2.24 -3.03% 641,150 144,076,335
2025-02-10 2.21 2.31 2.2 2.31 +4.05% 777,962 176,747,701
2025-02-07 2.13 2.27 2.12 2.22 +4.23% 1,018,728 225,561,733
2025-02-06 2.08 2.13 2.03 2.13 +1.91% 624,639 130,149,190
2025-02-05 2.07 2.12 2.02 2.09 +1.46% 548,419 114,194,618
2025-01-27 2.12 2.17 2.06 2.06 -2.37% 391,623 82,755,159
2025-01-24 2.11 2.13 2.08 2.11 0% 463,672 97,716,937
2025-01-23 2.16 2.22 2.11 2.11 -0.47% 569,970 123,721,135
2025-01-22 2.15 2.16 2.1 2.12 -1.85% 376,722 80,054,844
2025-01-21 2.21 2.23 2.15 2.16 -2.26% 414,383 89,972,989
2025-01-20 2.22 2.24 2.16 2.21 +0.91% 489,158 107,748,433
2025-01-17 2.25 2.25 2.18 2.19 -3.52% 630,048 138,829,246
2025-01-16 2.21 2.31 2.21 2.27 +3.65% 880,963 198,852,339
2025-01-15 2.23 2.23 2.16 2.19 -1.35% 560,020 122,761,844
2025-01-14 2.09 2.22 2.08 2.22 +7.25% 777,860 168,721,063
2025-01-13 2.06 2.1 1.99 2.07 -0.48% 573,090 117,770,089
2025-01-10 2.19 2.21 2.08 2.08 -5.02% 644,493 137,789,003
2025-01-09 2.15 2.23 2.14 2.19 +0.92% 604,482 132,656,063
2025-01-08 2.19 2.2 2.07 2.17 -0.46% 696,280 148,915,086
2025-01-07 2.11 2.19 2.1 2.18 +2.83% 620,005 132,772,588
2025-01-06 2.19 2.2 2.1 2.12 -3.2% 762,941 162,999,232
2025-01-03 2.27 2.3 2.18 2.19 -3.52% 793,351 176,190,104
2025-01-02 2.31 2.37 2.23 2.27 -1.73% 690,167 159,031,228
2024-12-31 2.41 2.45 2.3 2.31 -4.55% 748,447 176,106,300
2024-12-30 2.5 2.5 2.37 2.42 -3.59% 751,906 181,046,649
2024-12-27 2.47 2.58 2.44 2.51 +2.03% 936,738 236,992,034
2024-12-26 2.44 2.52 2.44 2.46 +1.23% 761,047 188,792,923
2024-12-25 2.58 2.58 2.39 2.43 -5.81% 1,134,872 277,067,353
2024-12-24 2.67 2.71 2.5 2.58 -4.44% 1,277,925 329,474,733
2024-12-23 2.84 2.91 2.67 2.7 -6.25% 1,221,433 338,396,593
2024-12-20 2.88 2.96 2.86 2.88 -1.37% 1,034,014 299,808,582
2024-12-19 2.8 2.98 2.77 2.92 +2.1% 1,539,198 441,035,975
2024-12-18 2.8 2.99 2.77 2.86 +4% 1,675,773 485,065,472
2024-12-17 2.94 2.97 2.73 2.75 -5.82% 1,486,953 415,630,589
2024-12-16 2.93 3.02 2.84 2.92 -0.34% 1,478,710 434,700,778
2024-12-13 2.98 3.02 2.91 2.93 -2.98% 1,510,104 445,114,646
2024-12-12 3.12 3.12 2.96 3.02 -4.13% 2,128,380 640,869,817
2024-12-11 2.89 3.2 2.87 3.15 +9% 3,392,204 1,041,491,721
2024-12-10 3.07 3.15 2.89 2.89 -3.67% 2,966,845 894,948,933
2024-12-09 3.24 3.3 2.97 3 -5.66% 4,658,272 1,452,434,937
2024-12-06 2.65 3.18 2.64 3.18 +20% 3,137,076 942,831,075
2024-12-05 2.57 2.67 2.56 2.65 +2.32% 945,860 248,513,136
2024-12-04 2.68 2.77 2.58 2.59 -4.43% 1,336,551 355,158,878
2024-12-03 2.6 2.72 2.57 2.71 +3.44% 1,643,075 436,585,684
2024-12-02 2.48 2.63 2.47 2.62 +6.07% 1,464,751 378,681,083
2024-11-29 2.45 2.5 2.41 2.47 -0.4% 905,323 222,167,048
2024-11-28 2.43 2.54 2.4 2.48 +2.9% 1,282,801 318,966,566
2024-11-27 2.39 2.42 2.31 2.41 -1.23% 884,682 209,266,815
2024-11-26 2.34 2.52 2.34 2.44 +1.67% 1,152,799 279,465,927
2024-11-25 2.35 2.43 2.24 2.4 +3% 1,089,242 253,470,937
2024-11-22 2.42 2.48 2.32 2.33 -4.12% 955,360 231,138,042
2024-11-21 2.51 2.51 2.4 2.43 -3.57% 1,020,196 249,380,987
2024-11-20 2.43 2.55 2.4 2.52 +2.86% 1,151,286 285,391,945
2024-11-19 2.49 2.5 2.31 2.45 -1.61% 1,480,244 354,027,232
2024-11-18 2.44 2.6 2.44 2.49 +1.63% 1,381,515 347,720,820
2024-11-15 2.5 2.58 2.44 2.45 -3.16% 995,388 250,951,261
2024-11-14 2.64 2.65 2.52 2.53 -4.89% 999,034 257,158,077
2024-11-13 2.64 2.68 2.57 2.66 -1.12% 1,296,927 339,274,744
2024-11-12 2.89 2.91 2.65 2.69 -5.61% 1,975,254 539,473,387
2024-11-11 2.84 3.05 2.78 2.85 +1.06% 2,214,538 638,794,858
2024-11-08 2.98 3.05 2.78 2.82 -1.4% 3,140,646 909,083,627
2024-11-07 2.56 2.97 2.5 2.86 +11.72% 3,446,477 954,787,304
2024-11-06 2.55 2.62 2.46 2.56 +0.79% 2,044,744 521,865,189
2024-11-05 2.44 2.66 2.43 2.54 +4.96% 1,944,853 496,738,526
2024-11-04 2.42 2.47 2.35 2.42 -1.63% 1,542,300 368,942,590
2024-11-01 2.65 2.7 2.44 2.46 -9.23% 2,732,840 694,451,507
2024-10-31 2.66 2.9 2.64 2.71 -0.37% 3,365,966 930,242,192
2024-10-30 2.44 2.95 2.33 2.72 +7.09% 4,283,854 1,108,733,835
2024-10-29 2.45 2.68 2.36 2.54 +3.67% 4,728,865 1,194,347,466
2024-10-28 2.08 2.45 2.07 2.45 +20.1% 3,997,709 944,652,573
2024-10-25 1.95 2.09 1.95 2.04 +4.62% 1,418,703 288,597,912
2024-10-24 1.95 2 1.92 1.95 -1.02% 957,544 187,418,867
2024-10-23 1.94 2.02 1.93 1.97 +1.55% 1,130,033 223,004,825
2024-10-22 1.91 1.97 1.9 1.94 +1.04% 1,066,123 206,072,285
2024-10-21 1.87 1.95 1.87 1.92 +2.67% 1,371,902 263,346,270
2024-10-18 1.79 1.91 1.76 1.87 +3.89% 1,336,261 244,438,689
2024-10-17 1.88 1.9 1.79 1.8 -3.23% 1,170,001 215,172,413
2024-10-16 1.86 1.92 1.84 1.86 -2.62% 1,183,567 222,149,186
2024-10-15 1.98 2.04 1.9 1.91 -7.73% 2,150,402 422,942,515
2024-10-14 1.94 2.15 1.91 2.07 +15.64% 3,047,468 617,691,606
2024-10-11 1.98 1.99 1.78 1.79 -9.14% 1,671,042 309,925,990
2024-10-10 2.01 2.11 1.94 1.97 -2.48% 1,742,196 352,442,168
2024-10-09 2.16 2.26 2.01 2.02 -11.01% 2,903,961 621,386,037
2024-10-08 2.24 2.27 2 2.27 +20.11% 3,823,629 834,769,466
2024-09-30 1.71 1.92 1.64 1.89 +16.67% 2,335,367 415,278,646
2024-09-27 1.58 1.66 1.53 1.62 +4.52% 1,483,947 236,264,467
2024-09-26 1.49 1.55 1.47 1.55 +4.03% 1,177,410 178,801,397
2024-09-25 1.48 1.57 1.46 1.49 +2.05% 1,417,352 213,561,220
2024-09-24 1.39 1.46 1.39 1.46 +4.29% 1,002,577 144,400,511
2024-09-23 1.37 1.41 1.34 1.4 +0.72% 716,770 98,315,927
2024-09-20 1.36 1.42 1.35 1.39 +2.21% 811,344 112,795,735
2024-09-19 1.34 1.39 1.33 1.36 +2.26% 690,236 93,778,484
2024-09-18 1.4 1.4 1.31 1.33 -6.34% 1,043,499 140,428,693
2024-09-13 1.27 1.49 1.26 1.42 +11.81% 1,698,020 237,080,930
2024-09-12 1.27 1.29 1.26 1.27 +0.79% 174,614 22,247,747
2024-09-11 1.28 1.29 1.26 1.26 -2.33% 220,803 28,001,924
2024-09-10 1.27 1.33 1.26 1.29 +1.57% 478,380 61,806,705
2024-09-09 1.23 1.28 1.19 1.27 -2.31% 523,437 64,942,117
2024-09-06 1.3 1.31 1.28 1.3 -0.76% 220,275 28,558,483
2024-09-05 1.29 1.32 1.29 1.31 +1.55% 255,668 33,348,114
2024-09-04 1.32 1.33 1.28 1.29 -3.01% 323,895 42,343,453
2024-09-03 1.32 1.34 1.31 1.33 0% 203,046 26,952,920
2024-09-02 1.33 1.37 1.32 1.33 -0.75% 395,974 53,161,667
2024-08-30 1.32 1.35 1.31 1.34 +3.08% 453,740 60,392,298
2024-08-29 1.3 1.31 1.26 1.3 -1.52% 357,735 46,075,854
2024-08-28 1.3 1.33 1.29 1.32 +1.54% 237,735 31,189,636
2024-08-27 1.32 1.33 1.3 1.3 -2.26% 194,731 25,501,717
2024-08-26 1.31 1.34 1.3 1.33 +1.53% 242,892 32,090,271
2024-08-23 1.32 1.33 1.29 1.31 -0.76% 267,183 34,888,136
2024-08-22 1.32 1.34 1.31 1.32 -0.75% 303,058 40,131,274
2024-08-21 1.36 1.36 1.32 1.33 -2.21% 319,523 42,596,230
2024-08-20 1.41 1.42 1.35 1.36 -2.86% 539,648 74,193,587
2024-08-19 1.43 1.44 1.4 1.4 -2.78% 366,493 51,939,163
2024-08-16 1.47 1.48 1.42 1.44 -2.7% 738,616 106,620,483
2024-08-15 1.42 1.48 1.4 1.48 +3.5% 930,638 134,164,531
2024-08-14 1.41 1.47 1.4 1.43 +0.7% 689,760 98,871,368
2024-08-13 1.4 1.43 1.37 1.42 -0.7% 868,351 121,098,626
2024-08-12 1.5 1.67 1.43 1.43 +1.42% 1,549,210 234,874,428
2024-08-09 1.39 1.46 1.38 1.41 +1.44% 714,810 102,072,150
2024-08-08 1.39 1.41 1.37 1.39 0% 348,846 48,490,527
2024-08-07 1.42 1.43 1.39 1.39 -1.42% 366,485 51,255,130
2024-08-06 1.42 1.44 1.39 1.41 -0.7% 496,155 69,960,009
2024-08-05 1.4 1.47 1.38 1.42 +1.43% 943,922 134,574,880
2024-08-02 1.39 1.43 1.37 1.4 0% 542,756 76,269,108
2024-08-01 1.4 1.42 1.38 1.4 0% 436,300 60,900,176
2024-07-31 1.35 1.4 1.34 1.4 +2.19% 608,522 83,761,429
2024-07-30 1.37 1.43 1.35 1.37 +2.24% 699,710 97,250,990
2024-07-29 1.33 1.35 1.31 1.34 +0.75% 380,798 50,745,024
2024-07-26 1.29 1.34 1.28 1.33 +3.91% 467,977 61,441,882
2024-07-25 1.27 1.3 1.27 1.28 0% 301,065 38,631,014
2024-07-24 1.31 1.32 1.28 1.28 -3.03% 506,762 65,502,183
2024-07-23 1.31 1.36 1.31 1.32 +0.76% 652,988 87,489,057
2024-07-22 1.31 1.34 1.3 1.31 0% 442,424 58,422,918
2024-07-19 1.32 1.33 1.3 1.31 -1.5% 366,219 47,964,643
2024-07-18 1.34 1.34 1.28 1.33 -1.48% 655,425 85,849,930
2024-07-17 1.37 1.39 1.34 1.35 -1.46% 445,807 60,570,648
2024-07-16 1.38 1.4 1.36 1.37 -1.44% 481,856 66,196,632
2024-07-15 1.38 1.44 1.37 1.39 0% 613,751 85,880,349
2024-07-12 1.41 1.44 1.38 1.39 -2.11% 775,512 108,543,214
2024-07-11 1.32 1.48 1.32 1.42 +8.4% 1,308,354 183,900,960
2024-07-10 1.32 1.34 1.29 1.31 -2.24% 717,101 93,996,426
2024-07-09 1.37 1.39 1.29 1.34 -2.19% 965,748 128,876,981
2024-07-08 1.4 1.46 1.36 1.37 -3.52% 1,058,242 147,243,222
2024-07-05 1.41 1.53 1.41 1.42 0% 1,410,662 206,149,712
2024-07-04 1.45 1.51 1.4 1.42 -7.79% 2,128,041 308,246,570
2024-07-03 1.78 1.85 1.53 1.54 -6.1% 3,225,836 552,480,556
2024-07-02 1.49 1.64 1.42 1.64 +19.71% 1,879,050 292,440,569
2024-07-01 1.37 1.37 1.33 1.37 +20.18% 654,388 89,608,335
2024-06-28 1.14 1.19 1.14 1.14 -0.87% 439,405 51,105,713
2024-06-27 1.2 1.23 1.14 1.15 -5.74% 561,632 66,508,171
2024-06-26 1.14 1.23 1.09 1.22 +4.27% 905,654 106,327,620
2024-06-25 1.23 1.25 1.16 1.17 -5.65% 828,724 98,404,141
2024-06-24 1.33 1.33 1.22 1.24 -7.46% 656,525 82,657,510
2024-06-21 1.31 1.36 1.31 1.34 +2.29% 396,022 53,134,757
2024-06-20 1.41 1.42 1.31 1.31 -8.39% 781,285 105,259,501
2024-06-19 1.48 1.49 1.42 1.43 -4.03% 588,801 84,943,415
2024-06-18 1.48 1.5 1.47 1.49 +0.68% 172,101 25,587,964
2024-06-17 1.5 1.5 1.47 1.48 -0.67% 169,484 25,128,019
2024-06-14 1.47 1.5 1.46 1.49 +0.68% 184,160 27,312,800
2024-06-13 1.51 1.52 1.47 1.48 -2.63% 264,531 39,352,123
2024-06-12 1.5 1.53 1.5 1.52 +0.66% 216,307 32,712,758
2024-06-11 1.52 1.52 1.49 1.51 -1.95% 313,190 47,195,358
2024-06-07 1.47 1.55 1.47 1.54 +4.05% 418,960 63,867,767
2024-06-06 1.49 1.51 1.44 1.48 -1.33% 452,151 66,511,119
2024-06-05 1.48 1.55 1.46 1.5 +0.67% 430,034 64,560,552
2024-06-04 1.47 1.51 1.46 1.49 0% 295,720 44,036,848
2024-06-03 1.53 1.55 1.48 1.49 -3.25% 423,584 63,462,629
2024-05-31 1.51 1.65 1.51 1.54 +4.76% 795,767 125,218,977
2024-05-30 1.54 1.54 1.44 1.47 -5.16% 802,601 118,506,460
2024-05-29 1.56 1.59 1.53 1.55 -1.9% 461,105 71,613,139
2024-05-28 1.66 1.66 1.52 1.58 -4.82% 553,730 88,230,373
2024-05-27 1.66 1.67 1.64 1.66 0% 181,712 30,008,326
2024-05-24 1.67 1.69 1.66 1.66 -0.6% 197,806 33,096,485
2024-05-23 1.71 1.71 1.66 1.67 -2.34% 356,203 59,860,183
2024-05-22 1.7 1.73 1.7 1.71 +0.59% 257,385 44,047,538
2024-05-21 1.74 1.74 1.7 1.7 -2.3% 257,845 44,155,299
2024-05-20 1.75 1.78 1.74 1.74 -0.57% 403,843 71,029,290
2024-05-17 1.73 1.75 1.71 1.75 +1.16% 305,770 52,985,363
2024-05-16 1.71 1.75 1.7 1.73 +1.17% 365,514 63,150,094
2024-05-15 1.7 1.74 1.69 1.71 +0.59% 286,509 49,090,727
2024-05-14 1.69 1.71 1.68 1.7 +0.59% 205,816 34,937,925
2024-05-13 1.72 1.73 1.68 1.69 -1.74% 298,600 50,717,892
2024-05-10 1.75 1.76 1.71 1.72 -2.27% 310,199 53,639,047
2024-05-09 1.69 1.77 1.68 1.76 +4.14% 642,154 110,967,982
2024-05-08 1.69 1.71 1.68 1.69 0% 233,751 39,641,885
2024-05-07 1.72 1.72 1.68 1.69 -1.17% 308,525 52,228,230
2024-05-06 1.72 1.74 1.7 1.71 -0.58% 257,053 44,288,689
2024-04-30 1.74 1.76 1.71 1.72 -1.71% 285,794 49,530,912
2024-04-29 1.71 1.76 1.69 1.75 +2.34% 445,361 77,367,613
2024-04-26 1.7 1.73 1.68 1.71 0% 243,752 41,619,490
2024-04-25 1.68 1.71 1.66 1.71 +1.79% 216,530 36,678,055
2024-04-24 1.69 1.7 1.67 1.68 -0.59% 199,550 33,639,679
2024-04-23 1.68 1.73 1.67 1.69 +0.6% 195,657 33,262,065
2024-04-22 1.7 1.71 1.64 1.68 -1.18% 292,342 48,958,469
2024-04-19 1.72 1.75 1.7 1.7 -1.73% 229,185 39,374,099
2024-04-18 1.75 1.76 1.71 1.73 -1.14% 230,574 40,007,998
2024-04-17 1.7 1.78 1.7 1.75 +3.55% 377,492 66,201,114
2024-04-16 1.75 1.76 1.69 1.69 -3.98% 245,352 41,948,503
2024-04-15 1.76 1.77 1.69 1.76 -0.56% 308,310 53,532,854
2024-04-12 1.82 1.83 1.76 1.77 -2.75% 246,521 43,960,190
2024-04-11 1.8 1.84 1.8 1.82 +0.55% 141,234 25,728,694
2024-04-10 1.84 1.85 1.81 1.81 -2.16% 220,695 40,267,867
2024-04-09 1.83 1.85 1.83 1.85 +1.09% 98,546 18,148,272
2024-04-08 1.86 1.86 1.83 1.83 -2.14% 201,281 37,091,451
2024-04-03 1.88 1.89 1.86 1.87 -1.06% 199,146 37,215,974
2024-04-02 1.89 1.9 1.87 1.89 0% 291,775 54,908,540
2024-04-01 1.86 1.91 1.86 1.89 +1.07% 301,626 56,730,520
2024-03-29 1.85 1.89 1.84 1.87 +0.54% 290,644 54,222,846
2024-03-28 1.84 1.87 1.83 1.86 +0.54% 225,654 41,926,217
2024-03-27 1.9 1.91 1.85 1.85 -3.14% 250,243 46,896,372
2024-03-26 1.91 1.93 1.88 1.91 0% 312,577 59,422,073
2024-03-25 1.93 1.95 1.91 1.91 -1.55% 262,912 50,695,655
2024-03-22 1.96 1.97 1.93 1.94 -1.52% 353,335 68,828,367
2024-03-21 1.98 1.99 1.96 1.97 -0.51% 321,033 63,272,317
2024-03-20 1.98 1.99 1.96 1.98 0% 316,307 62,566,794
2024-03-19 1.99 2 1.97 1.98 -1% 349,857 69,336,678
2024-03-18 2 2.01 1.98 2 -0.5% 471,883 93,896,176
2024-03-15 1.97 2.02 1.95 2.01 +1.52% 498,890 99,511,558
2024-03-14 1.97 2.01 1.96 1.98 +0.51% 386,358 76,701,533
2024-03-13 1.99 2 1.95 1.97 -1.01% 284,637 56,030,316
2024-03-12 1.98 2.01 1.97 1.99 +0.51% 344,934 68,641,029
2024-03-11 1.94 1.99 1.93 1.98 +2.06% 251,452 49,417,176
2024-03-08 1.95 1.96 1.93 1.94 -0.51% 206,994 40,214,732
2024-03-07 1.97 1.99 1.95 1.95 -0.51% 318,365 62,747,994
2024-03-06 1.92 1.98 1.92 1.96 0% 286,382 56,112,761
2024-03-05 2.01 2.01 1.96 1.96 -2.97% 404,246 79,990,177
2024-03-04 2.06 2.08 2.01 2.02 -2.88% 472,069 95,880,509
2024-03-01 2.11 2.13 2.05 2.08 -0.95% 442,765 92,237,680
2024-02-29 2.04 2.1 2.01 2.1 +1.94% 561,606 116,278,934
2024-02-28 2.1 2.19 2.06 2.06 -1.44% 922,163 196,984,515
2024-02-27 2.06 2.09 2.05 2.09 +0.97% 408,283 84,749,303
2024-02-26 2.07 2.09 2.04 2.07 -0.48% 476,380 98,492,177
2024-02-23 2.05 2.08 2.03 2.08 +1.46% 531,393 109,270,693
2024-02-22 2.03 2.08 2.02 2.05 0% 491,247 100,484,845
2024-02-21 1.98 2.1 1.98 2.05 +1.99% 720,148 147,676,331
2024-02-20 1.98 2.01 1.95 2.01 +1.01% 426,664 84,603,661
2024-02-19 1.99 2.05 1.98 1.99 +1.02% 729,115 145,910,011
2024-02-08 1.95 2 1.89 1.97 +1.55% 716,351 139,234,636
2024-02-07 1.91 2.04 1.88 1.94 -1.02% 799,592 155,676,505
2024-02-06 2.02 2.06 1.67 1.96 -4.85% 1,093,668 207,114,720
2024-02-05 2.04 2.15 1.97 2.06 +0.98% 1,042,817 215,530,429
2024-02-02 1.99 2.06 1.93 2.04 +3.03% 719,208 144,228,939
2024-02-01 2.02 2.06 1.95 1.98 -3.41% 587,654 117,467,694
2024-01-31 2.05 2.15 2.02 2.05 -4.65% 740,863 153,748,751
2024-01-30 2.14 2.2 2.12 2.15 +0.47% 589,918 127,655,372
2024-01-29 2.24 2.25 2.13 2.14 -4.89% 798,933 175,620,233
2024-01-26 2.26 2.33 2.22 2.25 -0.44% 1,285,843 290,746,024
2024-01-25 2.17 2.33 2.13 2.26 +2.73% 1,616,041 363,783,367
2024-01-24 1.98 2.37 1.97 2.2 +10.55% 1,732,449 378,333,421
2024-01-23 1.96 2.01 1.93 1.99 +1.02% 346,686 68,522,427
2024-01-22 2 2.03 1.94 1.97 -1.99% 444,475 88,312,641
2024-01-19 2.08 2.1 2.01 2.01 -4.29% 487,527 99,473,429
2024-01-18 2.02 2.12 1.99 2.1 +1.94% 832,691 170,740,754
2024-01-17 2.16 2.19 2.06 2.06 -5.5% 970,459 203,281,951
2024-01-16 2.15 2.27 2.15 2.18 +0.93% 1,375,490 303,339,881
2024-01-15 2.29 2.3 2.14 2.16 -7.69% 2,319,503 510,998,636
2024-01-12 2.34 2.34 2.31 2.34 +20% 1,913,540 447,726,099
2024-01-11 1.92 1.96 1.91 1.95 +1.04% 235,436 45,531,096
2024-01-10 1.9 1.94 1.87 1.93 +1.05% 364,359 69,692,156
2024-01-09 1.92 1.94 1.89 1.91 -0.52% 366,640 70,232,613
2024-01-08 1.97 1.98 1.92 1.92 -3.03% 294,897 57,177,881
2024-01-05 2.02 2.02 1.97 1.98 -1.98% 314,963 62,678,863
2024-01-04 2.03 2.05 2.02 2.02 -0.98% 177,842 36,143,548
2024-01-03 2.07 2.08 2.02 2.04 -1.92% 333,327 68,189,388
2024-01-02 2.06 2.11 2.06 2.08 +0.48% 156,605 32,677,449

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

чГ╜чБлчФ╡хнР 000561

近半年

хНОш╛╛чзСцКА 603358

2024年一季度

ф╗КхИЫщЫЖхЫв 603680

2022-2023两年

чИ▒цЩошВбф╗╜ 603020

2024年至今

ф╕нф┐бх░╝щЫЕ 600084

2024年一季度

ф╕нщЗСщ╗ДщЗС 600489

近三个月

цБТчСЮхМ╗шНп 600276

近期数据

цЭнх╖ЮщУ╢шбМ 600926

2022-2023两年

ц╡Щц▒Яф╗ЩщАЪ 603239

2024年至今

STхЕИщФЛ 300163

2023年全年

热门概念板块

光伏产业

щАЪхиБшВбф╗╜ (600438)

近半年
储能电池
军工

ф╕ншИкц▓ИщгЮ (600760)

近半年
AI人工智能
新能源汽车
云计算

хоЭф┐бш╜пф╗╢ (600845)

近半年
数字经济

щЗСхНбцЩ║шГ╜ (300349)

2022-2023两年
半导体

ф╕ншКпхЫ╜щЩЕ (688981)

2023年全年

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