хЕ┤ц║РчОпхвГ 300266

数据更新至:

添加到对比分析

2.49 -1.19%

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

2.49
-1.19% -0.03
2.53
开盘价
2.53
最高价
2.45
最低价
145,871
成交量
数据更新至: 2025-03-25

技术指标

2.59
MA5 (5日均线)
2.60
MA10 (10日均线)
2.63
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 2.53 2.53 2.45 2.49 -1.19% 145,871 36,125,832
2025-03-24 2.64 2.64 2.48 2.52 -3.82% 354,786 89,870,877
2025-03-21 2.68 2.71 2.61 2.62 -1.87% 337,772 89,841,156
2025-03-20 2.64 2.71 2.61 2.67 +1.14% 330,394 88,545,319
2025-03-19 2.66 2.72 2.63 2.64 -0.38% 338,295 90,227,283
2025-03-18 2.68 2.69 2.62 2.65 -0.38% 304,284 80,584,104
2025-03-17 2.61 2.68 2.61 2.66 +1.92% 337,938 89,795,653
2025-03-14 2.54 2.61 2.51 2.61 +2.76% 287,729 73,923,567
2025-03-13 2.6 2.61 2.5 2.54 -2.68% 269,119 68,386,306
2025-03-12 2.57 2.67 2.57 2.61 +1.16% 285,145 74,828,372
2025-03-11 2.54 2.58 2.5 2.58 +0.39% 190,824 48,708,306
2025-03-10 2.57 2.62 2.54 2.57 0% 228,057 58,774,349
2025-03-07 2.66 2.69 2.56 2.57 -2.65% 393,792 102,780,745
2025-03-06 2.62 2.66 2.58 2.64 +1.54% 314,918 82,907,874
2025-03-05 2.67 2.67 2.56 2.6 -2.62% 339,264 87,847,779
2025-03-04 2.62 2.68 2.59 2.67 +0.38% 310,019 81,241,623
2025-03-03 2.7 2.72 2.64 2.66 -0.75% 262,533 70,397,445
2025-02-28 2.83 2.85 2.68 2.68 -5.3% 383,414 105,115,647
2025-02-27 2.82 2.87 2.78 2.83 +0.71% 409,344 115,693,606
2025-02-26 2.8 2.85 2.77 2.81 +1.08% 291,518 81,878,874
2025-02-25 2.8 2.87 2.75 2.78 -0.71% 423,894 119,424,391
2025-02-24 2.72 2.87 2.71 2.8 +1.82% 459,517 128,832,557
2025-02-21 2.78 2.79 2.66 2.75 -0.72% 378,498 102,748,029
2025-02-20 2.71 2.84 2.68 2.77 +2.21% 420,143 116,044,000
2025-02-19 2.66 2.73 2.65 2.71 +1.5% 309,062 83,322,058
2025-02-18 2.9 2.94 2.66 2.67 -7.61% 645,408 178,016,402
2025-02-17 2.74 2.9 2.71 2.89 +6.64% 619,087 175,620,815
2025-02-14 2.76 2.79 2.7 2.71 -2.52% 282,599 77,056,173
2025-02-13 2.81 2.84 2.75 2.78 0% 308,872 86,344,082
2025-02-12 2.76 2.82 2.73 2.78 +0.72% 311,076 86,351,471
2025-02-11 2.85 2.85 2.72 2.76 -2.13% 333,723 91,951,821
2025-02-10 2.73 2.82 2.73 2.82 +4.06% 429,865 119,672,110
2025-02-07 2.68 2.77 2.67 2.71 +1.5% 420,555 114,757,614
2025-02-06 2.7 2.7 2.58 2.67 +0.38% 394,501 104,020,668
2025-02-05 2.59 2.72 2.59 2.66 +3.1% 382,687 102,010,281
2025-01-27 2.54 2.69 2.52 2.58 +3.2% 411,681 106,704,751
2025-01-24 2.51 2.53 2.45 2.5 0% 212,706 52,917,725
2025-01-23 2.53 2.63 2.5 2.5 +0.4% 317,322 81,705,246
2025-01-22 2.55 2.55 2.48 2.49 -2.35% 191,657 47,946,252
2025-01-21 2.67 2.68 2.53 2.55 -3.04% 283,809 73,078,940
2025-01-20 2.59 2.67 2.52 2.63 +1.54% 288,981 75,474,448
2025-01-17 2.67 2.74 2.58 2.59 -3.72% 312,458 81,560,321
2025-01-16 2.65 2.74 2.63 2.69 +3.07% 332,499 89,479,359
2025-01-15 2.62 2.65 2.54 2.61 -0.38% 284,359 73,809,931
2025-01-14 2.5 2.62 2.48 2.62 +6.07% 272,207 70,049,695
2025-01-13 2.42 2.48 2.34 2.47 +0.41% 284,987 69,036,231
2025-01-10 2.61 2.62 2.46 2.46 -5.02% 261,599 66,324,980
2025-01-09 2.55 2.62 2.54 2.59 +1.17% 251,559 65,135,904
2025-01-08 2.61 2.64 2.49 2.56 -1.54% 316,906 81,385,377
2025-01-07 2.46 2.61 2.45 2.6 +6.12% 386,986 97,774,466
2025-01-06 2.55 2.55 2.41 2.45 -3.92% 377,913 93,087,149
2025-01-03 2.77 2.79 2.54 2.55 -7.94% 448,430 117,615,932
2025-01-02 2.81 2.89 2.72 2.77 -2.81% 338,319 94,897,504
2024-12-31 2.92 2.94 2.84 2.85 -0.35% 290,299 83,533,712
2024-12-30 3.01 3.01 2.83 2.86 -4.35% 386,605 110,781,878
2024-12-27 2.86 3.06 2.83 2.99 +4.91% 509,862 151,611,581
2024-12-26 2.93 3.04 2.85 2.85 +0.71% 378,576 110,375,142
2024-12-25 3.02 3.04 2.8 2.83 -6.91% 492,541 141,008,824
2024-12-24 3.02 3.08 2.95 3.04 +0.33% 386,953 116,437,610
2024-12-23 3.26 3.28 3.02 3.03 -7.62% 465,523 144,253,132
2024-12-20 3.23 3.32 3.21 3.28 +1.55% 310,366 101,598,128
2024-12-19 3.17 3.25 3.14 3.23 0% 341,811 109,249,028
2024-12-18 3.26 3.35 3.2 3.23 -0.92% 364,513 118,931,673
2024-12-17 3.46 3.47 3.23 3.26 -6.05% 566,779 186,988,351
2024-12-16 3.48 3.57 3.42 3.47 0% 475,554 166,425,422
2024-12-13 3.59 3.63 3.46 3.47 -4.93% 655,768 231,676,137
2024-12-12 3.74 3.74 3.59 3.65 -2.67% 661,412 241,545,612
2024-12-11 3.59 3.78 3.56 3.75 +2.18% 776,976 288,443,970
2024-12-10 3.88 3.92 3.65 3.67 -1.08% 900,289 337,365,567
2024-12-09 3.79 3.96 3.62 3.71 -1.33% 1,066,581 401,202,961
2024-12-06 3.5 3.98 3.46 3.76 +7.43% 1,474,171 548,181,548
2024-12-05 3.4 3.58 3.35 3.5 -0.28% 718,837 248,871,076
2024-12-04 3.46 3.67 3.42 3.51 +2.63% 1,214,227 429,819,239
2024-12-03 3.35 3.43 3.3 3.42 +2.09% 790,134 265,917,431
2024-12-02 3.18 3.36 3.18 3.35 +5.68% 791,160 261,707,363
2024-11-29 3.2 3.22 3.09 3.17 -2.16% 623,108 196,451,301
2024-11-28 3.09 3.29 3.07 3.24 +5.19% 808,492 258,149,608
2024-11-27 3.05 3.08 2.96 3.08 0% 490,187 148,029,911
2024-11-26 3.15 3.19 3.07 3.08 +0.33% 495,091 154,995,592
2024-11-25 3.17 3.18 3.01 3.07 -4.06% 731,019 224,890,143
2024-11-22 3.31 3.33 3.19 3.2 -3.9% 723,982 235,083,645
2024-11-21 3.38 3.55 3.3 3.33 -2.92% 886,335 300,737,191
2024-11-20 3.3 3.45 3.25 3.43 +3% 898,877 302,047,400
2024-11-19 3.25 3.35 3.15 3.33 +2.78% 920,891 299,737,464
2024-11-18 3.19 3.43 3.12 3.24 +1.25% 940,474 306,315,231
2024-11-15 3.39 3.46 3.18 3.2 -6.16% 911,023 303,492,984
2024-11-14 3.53 3.56 3.39 3.41 -4.21% 809,052 280,922,529
2024-11-13 3.67 3.73 3.45 3.56 -2.2% 1,096,432 389,030,113
2024-11-12 3.77 3.87 3.59 3.64 -9.9% 2,063,158 761,558,370
2024-11-11 4.08 4.39 3.82 4.04 +0.25% 2,926,028 1,203,350,763
2024-11-08 4.54 4.91 4 4.03 -5.4% 3,588,331 1,584,504,741
2024-11-07 4.05 4.26 3.58 4.26 +20% 3,796,561 1,550,739,619
2024-11-06 3.55 3.55 3.55 3.55 +19.93% 212,590 75,469,371
2024-11-05 2.75 2.96 2.65 2.96 +19.84% 982,793 283,167,955
2024-11-04 2.55 2.55 2.38 2.47 -1.2% 404,842 98,532,581
2024-11-01 2.58 2.72 2.48 2.5 -4.58% 690,576 177,444,004
2024-10-31 2.59 2.74 2.56 2.62 +0.38% 819,863 218,052,919
2024-10-30 2.45 2.64 2.41 2.61 +5.67% 755,138 190,441,011
2024-10-29 2.63 2.78 2.47 2.47 -6.79% 1,050,199 275,402,532
2024-10-28 2.57 2.74 2.52 2.65 +1.92% 1,080,728 285,422,655
2024-10-25 2.4 2.65 2.36 2.6 +7% 1,057,199 264,762,456
2024-10-24 2.28 2.56 2.24 2.43 +6.58% 981,844 235,852,755
2024-10-23 2.27 2.31 2.24 2.28 +0.88% 497,363 113,513,864
2024-10-22 2.19 2.31 2.18 2.26 +2.26% 546,360 123,569,906
2024-10-21 2.22 2.28 2.14 2.21 +1.38% 539,409 118,581,003
2024-10-18 2.13 2.22 2.07 2.18 +3.32% 479,841 102,384,148
2024-10-17 2.23 2.25 2.1 2.11 -4.52% 535,591 115,221,619
2024-10-16 2.17 2.25 2.16 2.21 +0.91% 460,663 101,411,795
2024-10-15 2.28 2.44 2.18 2.19 -6.41% 845,813 194,589,847
2024-10-14 2.23 2.37 2.1 2.34 +10.9% 881,689 196,558,909
2024-10-11 2.25 2.27 2.06 2.11 -7.05% 785,338 168,955,977
2024-10-10 2.33 2.46 2.21 2.27 -2.99% 874,814 204,112,221
2024-10-09 2.43 2.73 2.26 2.34 -4.88% 1,824,196 463,132,689
2024-10-08 2.46 2.46 2.27 2.46 +20% 1,232,882 297,511,466
2024-09-30 1.86 2.05 1.8 2.05 +19.88% 1,036,080 201,834,913
2024-09-27 1.66 1.77 1.62 1.71 +3.64% 616,896 104,262,336
2024-09-26 1.6 1.65 1.57 1.65 +3.13% 436,777 70,252,960
2024-09-25 1.54 1.63 1.51 1.6 +5.26% 577,914 91,390,785
2024-09-24 1.45 1.57 1.45 1.52 +4.83% 439,976 66,759,083
2024-09-23 1.44 1.47 1.42 1.45 -0.68% 150,307 21,644,349
2024-09-20 1.44 1.48 1.42 1.46 +1.39% 227,288 33,083,791
2024-09-19 1.42 1.45 1.41 1.44 +2.86% 156,351 22,408,928
2024-09-18 1.47 1.47 1.38 1.4 -5.41% 237,220 33,573,492
2024-09-13 1.44 1.49 1.41 1.48 +2.78% 268,764 39,173,625
2024-09-12 1.38 1.44 1.38 1.44 +4.35% 218,115 30,806,472
2024-09-11 1.38 1.4 1.36 1.38 -0.72% 81,694 11,291,772
2024-09-10 1.4 1.42 1.36 1.39 -0.71% 148,097 20,601,634
2024-09-09 1.35 1.4 1.34 1.4 +2.94% 122,843 16,947,007
2024-09-06 1.41 1.42 1.36 1.36 -3.55% 143,741 19,919,708
2024-09-05 1.41 1.42 1.4 1.41 +0.71% 88,942 12,526,531
2024-09-04 1.43 1.43 1.39 1.4 -2.78% 133,268 18,821,289
2024-09-03 1.45 1.46 1.41 1.44 0% 150,160 21,359,630
2024-09-02 1.45 1.5 1.43 1.44 0% 268,079 39,251,363
2024-08-30 1.37 1.46 1.37 1.44 +5.11% 342,620 48,976,606
2024-08-29 1.36 1.38 1.34 1.37 +0.74% 109,840 14,986,728
2024-08-28 1.33 1.39 1.33 1.36 +0.74% 121,141 16,509,990
2024-08-27 1.38 1.4 1.34 1.35 -2.17% 130,716 17,811,084
2024-08-26 1.35 1.39 1.34 1.38 +2.22% 123,769 16,973,180
2024-08-23 1.39 1.4 1.34 1.35 -2.88% 165,407 22,621,790
2024-08-22 1.42 1.44 1.38 1.39 -2.11% 163,928 23,150,407
2024-08-21 1.49 1.49 1.41 1.42 -4.7% 280,285 40,298,690
2024-08-20 1.52 1.55 1.48 1.49 -1.97% 322,980 49,043,655
2024-08-19 1.5 1.55 1.47 1.52 0% 366,214 55,382,860
2024-08-16 1.56 1.58 1.49 1.52 -2.56% 469,030 71,004,367
2024-08-15 1.44 1.63 1.43 1.56 +6.85% 746,802 114,531,638
2024-08-14 1.41 1.5 1.39 1.46 +2.82% 433,136 63,315,684
2024-08-13 1.4 1.43 1.36 1.42 0% 260,232 36,205,090
2024-08-12 1.47 1.54 1.41 1.42 +1.43% 446,230 65,561,846
2024-08-09 1.4 1.45 1.38 1.4 0% 257,649 36,458,498
2024-08-08 1.36 1.43 1.34 1.4 +2.19% 265,605 36,718,117
2024-08-07 1.43 1.44 1.37 1.37 -4.2% 254,268 35,481,656
2024-08-06 1.43 1.47 1.41 1.43 -1.38% 323,205 46,218,896
2024-08-05 1.41 1.49 1.37 1.45 +2.84% 489,895 70,329,277
2024-08-02 1.4 1.44 1.37 1.41 +1.44% 328,473 46,167,445
2024-08-01 1.4 1.45 1.39 1.39 -2.11% 316,243 44,527,999
2024-07-31 1.37 1.43 1.33 1.42 +1.43% 489,381 67,711,883
2024-07-30 1.39 1.58 1.37 1.4 +6.06% 629,339 91,159,815
2024-07-29 1.26 1.34 1.23 1.32 +5.6% 304,177 39,675,280
2024-07-26 1.23 1.26 1.23 1.25 +1.63% 107,236 13,371,550
2024-07-25 1.2 1.24 1.2 1.23 +0.82% 89,351 10,925,294
2024-07-24 1.25 1.27 1.22 1.22 -3.94% 141,050 17,415,136
2024-07-23 1.25 1.3 1.23 1.27 +2.42% 250,479 31,923,894
2024-07-22 1.2 1.26 1.2 1.24 +2.48% 129,439 15,889,788
2024-07-19 1.22 1.24 1.2 1.21 -1.63% 119,717 14,551,468
2024-07-18 1.22 1.24 1.18 1.23 +0.82% 138,740 16,808,176
2024-07-17 1.25 1.28 1.21 1.22 -3.94% 194,951 24,093,487
2024-07-16 1.27 1.28 1.25 1.27 -0.78% 128,461 16,286,220
2024-07-15 1.3 1.31 1.26 1.28 -2.29% 169,520 21,567,074
2024-07-12 1.31 1.38 1.29 1.31 0% 296,409 39,355,054
2024-07-11 1.26 1.33 1.26 1.31 +4.8% 281,609 36,678,874
2024-07-10 1.29 1.29 1.25 1.25 -4.58% 232,127 29,376,631
2024-07-09 1.33 1.36 1.26 1.31 -2.24% 372,243 48,216,877
2024-07-08 1.34 1.38 1.3 1.34 -3.6% 340,317 45,305,285
2024-07-05 1.35 1.45 1.32 1.39 +2.96% 513,037 71,541,226
2024-07-04 1.33 1.38 1.3 1.35 -5.59% 677,850 90,373,985
2024-07-03 1.27 1.52 1.27 1.43 +12.6% 973,814 138,436,526
2024-07-02 1.21 1.31 1.18 1.27 +4.96% 490,884 61,677,812
2024-07-01 1.13 1.25 1.12 1.21 +4.31% 325,149 38,573,972
2024-06-28 1.2 1.21 1.15 1.16 -1.69% 309,650 36,440,876
2024-06-27 1.23 1.25 1.17 1.18 -7.09% 517,128 62,512,517
2024-06-26 1.36 1.36 1.19 1.27 -0.78% 782,303 99,424,773
2024-06-25 1.14 1.28 1.14 1.28 +19.63% 504,293 63,548,103
2024-06-24 1.14 1.15 1.03 1.07 -7.76% 319,094 34,521,367
2024-06-21 1.18 1.2 1.14 1.16 -2.52% 144,172 16,825,714
2024-06-20 1.22 1.23 1.17 1.19 -2.46% 163,040 19,433,374
2024-06-19 1.25 1.26 1.22 1.22 -2.4% 165,816 20,381,118
2024-06-18 1.23 1.32 1.21 1.25 +4.17% 320,456 40,737,244
2024-06-17 1.21 1.25 1.19 1.2 -1.64% 194,695 23,565,670
2024-06-14 1.25 1.26 1.2 1.22 -3.17% 201,968 24,742,130
2024-06-13 1.27 1.3 1.23 1.26 -1.56% 202,632 25,399,796
2024-06-12 1.25 1.29 1.25 1.28 +3.23% 227,052 28,910,343
2024-06-11 1.25 1.28 1.21 1.24 -1.59% 244,829 30,383,554
2024-06-07 1.18 1.27 1.18 1.26 +8.62% 448,823 55,599,417
2024-06-06 1.26 1.32 1.12 1.16 -9.38% 580,325 69,052,973
2024-06-05 1.26 1.36 1.22 1.28 -1.54% 448,551 58,315,684
2024-06-04 1.26 1.39 1.26 1.3 -17.72% 829,098 106,088,108
2024-06-03 1.67 1.68 1.56 1.58 -3.66% 164,205 26,248,349
2024-05-31 1.66 1.68 1.63 1.64 +0.61% 85,358 14,098,199
2024-05-30 1.65 1.69 1.62 1.63 0% 99,332 16,390,872
2024-05-29 1.65 1.69 1.62 1.63 -0.61% 138,139 22,788,016
2024-05-28 1.69 1.71 1.64 1.64 -5.2% 199,433 33,179,154
2024-05-27 1.66 1.81 1.64 1.73 +4.22% 249,345 43,095,090
2024-05-24 1.67 1.7 1.65 1.66 +0.61% 95,087 15,935,651
2024-05-23 1.67 1.69 1.64 1.65 -2.37% 122,712 20,348,038
2024-05-22 1.69 1.73 1.69 1.69 -0.59% 84,226 14,356,609
2024-05-21 1.73 1.74 1.7 1.7 -1.73% 95,337 16,312,938
2024-05-20 1.77 1.79 1.72 1.73 -2.26% 136,793 23,912,508
2024-05-17 1.74 1.77 1.71 1.77 +1.72% 154,453 27,049,926
2024-05-16 1.67 1.76 1.66 1.74 +4.19% 171,446 29,630,178
2024-05-15 1.7 1.71 1.66 1.67 -1.76% 110,666 18,638,874
2024-05-14 1.69 1.73 1.67 1.7 +1.8% 158,899 27,033,237
2024-05-13 1.73 1.73 1.65 1.67 -4.02% 218,758 36,663,611
2024-05-10 1.81 1.82 1.73 1.74 -3.87% 188,410 33,060,725
2024-05-09 1.78 1.83 1.75 1.81 +3.43% 201,513 36,385,359
2024-05-08 1.76 1.78 1.73 1.75 -1.69% 105,908 18,600,133
2024-05-07 1.76 1.81 1.73 1.78 +1.14% 202,444 35,721,536
2024-05-06 1.74 1.81 1.74 1.76 +1.73% 194,312 34,347,208
2024-04-30 1.83 1.84 1.7 1.73 -4.42% 221,922 38,832,524
2024-04-29 1.75 1.81 1.72 1.81 +5.23% 249,635 44,635,142
2024-04-26 1.66 1.77 1.63 1.72 +7.5% 322,182 54,639,226
2024-04-25 1.6 1.62 1.57 1.6 +0.63% 134,638 21,571,567
2024-04-24 1.64 1.66 1.57 1.59 -1.85% 164,213 26,339,343
2024-04-23 1.61 1.66 1.61 1.62 +0.62% 117,458 19,188,671
2024-04-22 1.67 1.69 1.6 1.61 -3.01% 140,217 22,866,019
2024-04-19 1.68 1.71 1.64 1.66 -1.19% 124,509 20,781,306
2024-04-18 1.76 1.76 1.67 1.68 -4% 167,525 28,502,275
2024-04-17 1.6 1.75 1.6 1.75 +11.46% 240,918 41,064,636
2024-04-16 1.74 1.74 1.56 1.57 -11.3% 272,255 44,009,783
2024-04-15 1.88 1.91 1.73 1.77 -6.35% 210,675 37,769,037
2024-04-12 1.97 1.98 1.88 1.89 -4.06% 137,621 26,440,019
2024-04-11 1.92 2 1.91 1.97 +1.03% 117,063 23,050,457
2024-04-10 2.02 2.02 1.92 1.95 -3.47% 156,903 30,688,813
2024-04-09 2.01 2.03 1.98 2.02 +2.02% 91,616 18,376,178
2024-04-08 2.04 2.04 1.98 1.98 -2.94% 147,399 29,501,548
2024-04-03 2.09 2.09 2.03 2.04 -2.86% 135,196 27,755,184
2024-04-02 2.11 2.12 2.06 2.1 -0.94% 140,322 29,338,459
2024-04-01 2.07 2.13 2.05 2.12 +2.42% 193,428 40,454,679
2024-03-29 2.03 2.09 2.01 2.07 +2.99% 134,625 27,685,684
2024-03-28 1.98 2.05 1.97 2.01 +2.03% 150,189 30,384,180
2024-03-27 2.06 2.07 1.97 1.97 -4.83% 148,871 29,978,075
2024-03-26 2.04 2.09 2.01 2.07 +1.47% 156,833 32,090,952
2024-03-25 2.11 2.12 2.03 2.04 -3.77% 183,950 38,189,100
2024-03-22 2.17 2.18 2.1 2.12 -3.2% 235,671 50,098,923
2024-03-21 2.17 2.24 2.16 2.19 +1.39% 262,448 57,675,669
2024-03-20 2.12 2.16 2.1 2.16 +2.37% 160,096 34,262,771
2024-03-19 2.16 2.2 2.11 2.11 -1.86% 226,910 48,700,214
2024-03-18 2.15 2.17 2.11 2.15 0% 197,699 42,179,680
2024-03-15 2.07 2.15 2.04 2.15 +4.37% 305,421 64,462,561
2024-03-14 2.07 2.1 2.03 2.06 -0.48% 190,192 39,371,415
2024-03-13 2.11 2.13 2.04 2.07 -1.9% 198,239 40,960,926
2024-03-12 2.11 2.13 2.05 2.11 -0.47% 269,822 56,363,107
2024-03-11 2.03 2.2 2.01 2.12 +3.92% 364,067 77,200,550
2024-03-08 2 2.07 1.97 2.04 +2% 242,289 48,876,024
2024-03-07 1.93 2.1 1.92 2 +3.63% 313,572 63,409,651
2024-03-06 1.89 1.98 1.88 1.93 +1.05% 154,504 30,037,848
2024-03-05 1.99 1.99 1.9 1.91 -3.54% 166,449 32,178,801
2024-03-04 2.01 2.03 1.94 1.98 -1.98% 170,302 33,627,020
2024-03-01 2.03 2.06 1.98 2.02 -0.49% 216,457 43,619,919
2024-02-29 1.96 2.03 1.95 2.03 +4.64% 251,781 50,373,746
2024-02-28 2.12 2.19 1.94 1.94 -8.06% 462,662 96,179,425
2024-02-27 2.08 2.11 2.04 2.11 +0.48% 266,038 55,211,606
2024-02-26 2.03 2.13 1.98 2.1 +3.96% 314,777 65,018,393
2024-02-23 1.91 2.02 1.9 2.02 +5.21% 295,742 58,204,148
2024-02-22 1.86 1.96 1.86 1.92 +2.13% 274,461 52,358,225
2024-02-21 1.74 1.94 1.73 1.88 +6.82% 344,606 64,649,003
2024-02-20 1.7 1.78 1.68 1.76 +2.33% 207,707 36,168,328
2024-02-19 1.64 1.75 1.64 1.72 +6.17% 342,654 58,465,712
2024-02-08 1.5 1.62 1.44 1.62 +8.72% 310,609 47,694,761
2024-02-07 1.72 1.72 1.45 1.49 -13.87% 427,000 67,034,181
2024-02-06 1.67 1.81 1.51 1.73 +2.98% 331,391 54,745,153
2024-02-05 1.95 1.98 1.58 1.68 -14.72% 396,459 68,899,112
2024-02-02 2.09 2.12 1.9 1.97 -4.83% 274,481 55,367,272
2024-02-01 2.15 2.16 2.06 2.07 -4.17% 214,895 45,130,157
2024-01-31 2.28 2.32 2.16 2.16 -6.49% 196,214 43,774,045
2024-01-30 2.4 2.42 2.3 2.31 -3.35% 119,183 28,031,993
2024-01-29 2.47 2.5 2.39 2.39 -3.63% 90,665 22,010,801
2024-01-26 2.47 2.54 2.47 2.48 +0.4% 103,184 25,805,553
2024-01-25 2.37 2.48 2.34 2.47 +4.66% 156,428 37,813,364
2024-01-24 2.3 2.36 2.24 2.36 +3.06% 168,528 38,874,974
2024-01-23 2.28 2.32 2.26 2.29 +0.44% 158,748 36,287,028
2024-01-22 2.44 2.44 2.26 2.28 -6.17% 231,138 54,079,241
2024-01-19 2.48 2.49 2.42 2.43 -2.02% 91,356 22,365,780
2024-01-18 2.47 2.51 2.41 2.48 0% 140,165 34,459,030
2024-01-17 2.56 2.57 2.48 2.48 -3.5% 110,795 27,870,617
2024-01-16 2.6 2.62 2.53 2.57 -1.53% 117,377 30,146,817
2024-01-15 2.68 2.69 2.6 2.61 -2.25% 131,600 34,575,858
2024-01-12 2.75 2.78 2.67 2.67 +0.75% 209,826 57,134,954
2024-01-11 2.62 2.66 2.59 2.65 +1.15% 81,834 21,585,421
2024-01-10 2.62 2.65 2.56 2.62 0% 101,340 26,441,710
2024-01-09 2.6 2.65 2.58 2.62 +0.77% 92,550 24,259,881
2024-01-08 2.65 2.66 2.6 2.6 -2.26% 122,275 32,047,102
2024-01-05 2.69 2.71 2.64 2.66 -0.75% 117,688 31,550,011
2024-01-04 2.73 2.74 2.67 2.68 -1.83% 107,194 28,930,351
2024-01-03 2.75 2.82 2.7 2.73 -1.44% 154,276 42,330,283
2024-01-02 2.7 2.79 2.69 2.77 +2.59% 186,849 51,336,213

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

ф╕нхЫ╜чФ╡ф┐б 601728

2023年全年

щЬЗхоЙчзСцКА 300767

近三个月

ч╗┤х░ФхИй 300190

2023年全年

щГ┤чФ╡хЫ╜щЩЕ 600969

2022-2023两年

щФбшгЕшВбф╗╜ 001332

2023年全年

ц░╕ц╕ЕчОпф┐Э 300187

2024年至今

щЗСчзНхнРщЕТ 600199

2022-2023两年

хНЧхиБш╜пф╗╢ 603636

2022-2023两年

ф╕нф┐бщЗСх▒Ю 601061

2023年全年

хНЧцЦ░хИ╢шНп 688189

2023年全年

热门概念板块

半导体
云计算

хоЭф┐бш╜пф╗╢ (600845)

2023年全年
智能制造

чФихПЛч╜Сч╗Ь (600588)

近期数据
芯片
区块链
AI人工智能
数字经济

хНОшГЬхдйцИР (600410)

近期数据
元宇宙

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