х║╖цмгцЦ░цЭР 600076

数据更新至:

添加到对比分析

2.16 +0.47%

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
+0.47% +0.01
2.14
开盘价
2.18
最高价
2.13
最低价
154,729
成交量
数据更新至: 2025-03-25

技术指标

2.22
MA5 (5日均线)
2.24
MA10 (10日均线)
2.25
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 2.14 2.18 2.13 2.16 +0.47% 154,729 33,304,098
2025-03-24 2.25 2.25 2.11 2.15 -4.44% 351,128 76,095,682
2025-03-21 2.27 2.29 2.24 2.25 -0.88% 227,647 51,545,583
2025-03-20 2.27 2.3 2.25 2.27 +0.44% 259,884 59,163,199
2025-03-19 2.26 2.31 2.25 2.26 -0.44% 261,598 59,352,965
2025-03-18 2.31 2.32 2.26 2.27 -1.73% 270,832 61,521,025
2025-03-17 2.27 2.34 2.27 2.31 +1.76% 377,583 87,240,674
2025-03-14 2.24 2.27 2.23 2.27 +0.89% 327,851 73,853,520
2025-03-13 2.26 2.26 2.19 2.25 0% 329,167 73,237,678
2025-03-12 2.23 2.29 2.22 2.25 +0.9% 447,160 100,820,391
2025-03-11 2.19 2.25 2.17 2.23 +0.9% 309,418 68,693,584
2025-03-10 2.23 2.27 2.2 2.21 0% 331,858 73,799,397
2025-03-07 2.24 2.3 2.2 2.21 -0.9% 502,762 112,771,118
2025-03-06 2.14 2.29 2.11 2.23 +4.69% 800,427 175,628,844
2025-03-05 2.16 2.16 2.09 2.13 -0.47% 453,458 95,944,414
2025-03-04 2.14 2.19 2.11 2.14 -3.6% 752,453 161,969,221
2025-03-03 2.33 2.42 2.22 2.22 -10.12% 1,182,035 267,505,288
2025-02-28 2.74 2.74 2.47 2.47 -0.8% 2,214,400 583,594,115
2025-02-27 2.45 2.49 2.43 2.49 +10.18% 563,364 139,570,571
2025-02-26 2.1 2.26 2.09 2.26 +10.24% 207,464 46,113,175
2025-02-25 2.06 2.1 2.03 2.05 -0.97% 204,393 42,348,178
2025-02-24 2.04 2.09 2.03 2.07 +1.47% 224,738 46,360,808
2025-02-21 2.06 2.08 2.02 2.04 -1.45% 170,127 34,666,521
2025-02-20 2.05 2.08 2 2.07 +0.98% 219,007 44,879,188
2025-02-19 2.04 2.05 2.02 2.05 +0.49% 154,026 31,355,996
2025-02-18 2.12 2.14 2.03 2.04 -3.77% 271,621 56,258,952
2025-02-17 2.04 2.15 2.03 2.12 +4.43% 284,626 59,775,539
2025-02-14 2.07 2.08 2.02 2.03 -1.93% 167,593 34,315,332
2025-02-13 2.07 2.11 2.05 2.07 +0.49% 202,011 42,091,517
2025-02-12 2.06 2.08 2.03 2.06 0% 162,547 33,387,757
2025-02-11 2.1 2.12 2.04 2.06 -1.44% 171,052 35,259,929
2025-02-10 2.04 2.1 2.04 2.09 +2.96% 206,295 42,763,993
2025-02-07 1.96 2.06 1.95 2.03 +3.57% 278,224 56,275,765
2025-02-06 1.94 1.96 1.9 1.96 +1.03% 133,199 25,816,882
2025-02-05 1.95 1.98 1.92 1.94 +1.04% 111,807 21,836,807
2025-01-27 1.91 1.99 1.9 1.92 +1.05% 185,478 36,307,993
2025-01-24 1.92 1.92 1.88 1.9 -0.52% 124,737 23,635,021
2025-01-23 1.91 1.97 1.91 1.91 +0.53% 146,279 28,391,217
2025-01-22 1.96 1.96 1.89 1.9 -2.56% 118,521 22,614,213
2025-01-21 2 2.01 1.94 1.95 -1.52% 154,472 30,272,400
2025-01-20 1.97 2 1.91 1.98 +1.02% 161,475 31,803,857
2025-01-17 1.97 1.98 1.92 1.96 -0.51% 134,908 26,343,577
2025-01-16 1.93 2.02 1.93 1.97 0% 230,297 45,700,251
2025-01-15 1.98 1.99 1.93 1.97 0% 162,885 31,901,601
2025-01-14 1.88 1.97 1.88 1.97 +4.79% 192,095 37,224,948
2025-01-13 1.85 1.88 1.82 1.88 0% 117,334 21,787,925
2025-01-10 1.97 1.97 1.87 1.88 -4.08% 150,036 28,687,031
2025-01-09 1.96 1.98 1.93 1.96 0% 108,355 21,249,225
2025-01-08 1.95 1.98 1.9 1.96 0% 155,451 30,208,269
2025-01-07 1.93 1.97 1.9 1.96 +2.08% 149,795 28,883,874
2025-01-06 1.95 1.97 1.86 1.92 -2.04% 174,103 33,428,722
2025-01-03 2.09 2.1 1.94 1.96 -5.77% 256,180 51,333,570
2025-01-02 2.08 2.14 2.06 2.08 0% 185,980 39,109,765
2024-12-31 2.12 2.16 2.08 2.08 -1.89% 155,745 32,875,721
2024-12-30 2.17 2.17 2.07 2.12 -2.75% 271,856 57,030,800
2024-12-27 2.15 2.24 2.13 2.18 +1.4% 262,444 57,840,797
2024-12-26 2.15 2.25 2.12 2.15 -0.46% 297,923 64,450,347
2024-12-25 2.23 2.23 2.04 2.16 -2.7% 335,882 71,717,575
2024-12-24 2.29 2.31 2.19 2.22 -3.48% 328,204 73,204,084
2024-12-23 2.47 2.49 2.25 2.3 -7.63% 475,647 111,287,299
2024-12-20 2.51 2.53 2.46 2.49 0% 264,956 66,331,087
2024-12-19 2.51 2.55 2.44 2.49 -2.35% 339,015 84,095,909
2024-12-18 2.54 2.6 2.47 2.55 +0.39% 337,534 85,901,844
2024-12-17 2.75 2.77 2.5 2.54 -7.64% 653,704 168,982,023
2024-12-16 2.8 2.83 2.74 2.75 -2.14% 407,523 113,044,388
2024-12-13 2.86 2.97 2.8 2.81 -2.43% 631,020 180,603,860
2024-12-12 2.85 3.04 2.78 2.88 +0.7% 757,566 219,773,938
2024-12-11 2.68 2.88 2.65 2.86 +6.32% 802,876 224,010,638
2024-12-10 2.77 2.85 2.68 2.69 -0.74% 643,660 176,787,590
2024-12-09 2.76 2.8 2.66 2.71 -0.73% 640,195 174,683,932
2024-12-06 2.65 2.78 2.63 2.73 +4.2% 859,152 233,908,102
2024-12-05 2.6 2.66 2.52 2.62 +1.55% 530,508 138,118,511
2024-12-04 2.69 2.8 2.57 2.58 -5.15% 892,825 238,321,797
2024-12-03 2.7 2.87 2.66 2.72 +4.21% 1,454,029 399,858,270
2024-12-02 2.38 2.61 2.35 2.61 +10.13% 636,254 159,561,471
2024-11-29 2.37 2.39 2.29 2.37 -0.84% 462,158 107,888,020
2024-11-28 2.34 2.42 2.33 2.39 +2.14% 543,011 129,085,465
2024-11-27 2.41 2.44 2.23 2.34 -4.88% 929,500 214,221,729
2024-11-26 2.23 2.46 2.22 2.46 +9.82% 1,007,309 243,479,542
2024-11-25 2.2 2.24 2.14 2.24 +1.82% 192,286 42,269,739
2024-11-22 2.25 2.3 2.18 2.2 -2.22% 240,381 54,130,754
2024-11-21 2.27 2.29 2.22 2.25 -1.32% 172,616 38,795,529
2024-11-20 2.24 2.3 2.24 2.28 +1.79% 202,975 46,044,478
2024-11-19 2.23 2.29 2.18 2.24 +0.45% 302,282 67,336,085
2024-11-18 2.25 2.32 2.19 2.23 +3.24% 468,038 105,574,235
2024-11-15 2.22 2.26 2.15 2.16 -3.14% 182,167 40,250,269
2024-11-14 2.29 2.3 2.22 2.23 -3.04% 236,249 53,273,787
2024-11-13 2.25 2.37 2.24 2.3 +1.32% 348,901 80,393,379
2024-11-12 2.36 2.38 2.25 2.27 -3.4% 305,759 70,276,593
2024-11-11 2.34 2.41 2.31 2.35 0% 371,461 87,409,860
2024-11-08 2.41 2.45 2.31 2.35 -0.84% 373,922 87,943,491
2024-11-07 2.28 2.4 2.26 2.37 +3.49% 455,139 106,698,400
2024-11-06 2.19 2.31 2.14 2.29 +4.09% 489,424 109,663,067
2024-11-05 2.07 2.24 2.06 2.2 +6.28% 425,061 92,479,895
2024-11-04 2.09 2.11 2.03 2.07 -0.96% 246,518 50,762,714
2024-11-01 2.21 2.25 2.06 2.09 -5.43% 414,706 89,287,392
2024-10-31 2.12 2.25 2.12 2.21 +3.27% 420,437 92,397,207
2024-10-30 2.07 2.17 2.04 2.14 +2.39% 449,579 94,840,763
2024-10-29 2.17 2.31 2.08 2.09 -3.69% 655,675 143,084,359
2024-10-28 2.03 2.2 2.02 2.17 +6.37% 466,211 99,867,043
2024-10-25 2.02 2.09 2 2.04 +2.51% 448,126 91,481,573
2024-10-24 1.91 1.99 1.89 1.99 +3.65% 333,263 64,641,995
2024-10-23 1.88 1.94 1.86 1.92 +3.23% 325,046 61,999,012
2024-10-22 1.75 1.89 1.75 1.86 +5.08% 296,675 54,578,257
2024-10-21 1.81 1.82 1.76 1.77 -1.67% 203,497 36,220,082
2024-10-18 1.78 1.83 1.75 1.8 +1.12% 220,771 39,362,608
2024-10-17 1.86 1.87 1.76 1.78 -3.26% 192,118 34,718,183
2024-10-16 1.81 1.86 1.81 1.84 +0.55% 121,724 22,370,258
2024-10-15 1.88 1.9 1.83 1.83 -2.66% 165,232 30,686,911
2024-10-14 1.8 1.89 1.8 1.88 +4.44% 202,102 37,432,815
2024-10-11 1.85 1.88 1.77 1.8 -3.23% 282,565 51,717,157
2024-10-10 1.82 1.91 1.78 1.86 +2.2% 319,559 59,263,918
2024-10-09 2 2 1.82 1.82 -9.45% 515,080 97,401,619
2024-10-08 2.12 2.12 1.95 2.01 +4.15% 695,596 141,472,356
2024-09-30 1.82 1.95 1.8 1.93 +9.04% 609,235 115,035,047
2024-09-27 1.77 1.8 1.68 1.77 +3.51% 381,888 66,497,717
2024-09-26 1.6 1.75 1.59 1.71 +7.55% 534,653 89,844,145
2024-09-25 1.63 1.7 1.58 1.59 +1.92% 409,760 66,876,736
2024-09-24 1.51 1.6 1.5 1.56 +4% 310,338 48,093,316
2024-09-23 1.45 1.56 1.43 1.5 +3.45% 255,143 38,323,878
2024-09-20 1.44 1.46 1.42 1.45 0% 110,673 15,942,417
2024-09-19 1.39 1.46 1.39 1.45 +4.32% 180,462 25,937,937
2024-09-18 1.44 1.45 1.35 1.39 -3.47% 146,572 20,446,627
2024-09-13 1.42 1.47 1.39 1.44 +2.13% 184,624 26,514,072
2024-09-12 1.4 1.43 1.4 1.41 +0.71% 72,231 10,210,577
2024-09-11 1.42 1.42 1.39 1.4 -1.41% 58,130 8,182,387
2024-09-10 1.41 1.42 1.38 1.42 +0.71% 63,707 8,945,032
2024-09-09 1.38 1.42 1.36 1.41 +2.17% 104,533 14,595,677
2024-09-06 1.39 1.4 1.37 1.38 -1.43% 77,186 10,693,495
2024-09-05 1.38 1.41 1.38 1.4 +0.72% 101,696 14,177,613
2024-09-04 1.4 1.41 1.38 1.39 -1.42% 73,199 10,193,852
2024-09-03 1.41 1.43 1.4 1.41 -0.7% 76,337 10,743,764
2024-09-02 1.41 1.45 1.4 1.42 +0.71% 100,611 14,384,277
2024-08-30 1.38 1.43 1.37 1.41 +2.17% 86,256 12,172,240
2024-08-29 1.38 1.39 1.35 1.38 0% 52,394 7,204,914
2024-08-28 1.36 1.4 1.35 1.38 +1.47% 63,248 8,697,641
2024-08-27 1.4 1.4 1.36 1.36 -2.86% 46,701 6,415,976
2024-08-26 1.36 1.41 1.36 1.4 +2.19% 97,760 13,587,295
2024-08-23 1.36 1.38 1.34 1.37 -0.72% 65,538 8,903,281
2024-08-22 1.38 1.4 1.36 1.38 0% 72,695 10,047,827
2024-08-21 1.38 1.41 1.36 1.38 0% 104,551 14,504,655
2024-08-20 1.41 1.42 1.37 1.38 -2.13% 102,580 14,298,237
2024-08-19 1.42 1.42 1.4 1.41 -0.7% 84,015 11,830,535
2024-08-16 1.45 1.47 1.42 1.42 -2.74% 117,598 16,874,182
2024-08-15 1.44 1.47 1.41 1.46 +1.39% 104,208 15,096,760
2024-08-14 1.46 1.48 1.44 1.44 -0.69% 66,072 9,616,588
2024-08-13 1.44 1.45 1.41 1.45 +1.4% 95,535 13,723,802
2024-08-12 1.48 1.49 1.42 1.43 -4.03% 144,544 20,877,642
2024-08-09 1.51 1.54 1.49 1.49 -1.32% 138,978 20,983,051
2024-08-08 1.5 1.52 1.48 1.51 +0.67% 128,815 19,328,779
2024-08-07 1.52 1.52 1.5 1.5 -1.32% 86,459 13,048,889
2024-08-06 1.53 1.54 1.49 1.52 +0.66% 133,491 20,122,519
2024-08-05 1.51 1.55 1.49 1.51 -0.66% 176,019 26,748,836
2024-08-02 1.52 1.54 1.5 1.52 -0.65% 159,615 24,227,586
2024-08-01 1.52 1.57 1.51 1.53 +0.66% 251,232 38,672,258
2024-07-31 1.53 1.54 1.49 1.52 -1.3% 431,083 65,228,080
2024-07-30 1.4 1.54 1.39 1.54 +10% 377,998 57,165,752
2024-07-29 1.39 1.42 1.37 1.4 +0.72% 90,606 12,703,733
2024-07-26 1.35 1.39 1.35 1.39 +2.96% 84,585 11,626,642
2024-07-25 1.34 1.37 1.32 1.35 0% 104,674 14,072,139
2024-07-24 1.4 1.41 1.35 1.35 -4.26% 122,775 16,855,006
2024-07-23 1.37 1.47 1.36 1.41 +2.92% 203,051 28,921,432
2024-07-22 1.37 1.39 1.34 1.37 0% 118,517 16,196,214
2024-07-19 1.37 1.38 1.32 1.37 +0.74% 119,939 16,284,580
2024-07-18 1.37 1.38 1.33 1.36 -1.45% 184,908 24,950,784
2024-07-17 1.41 1.44 1.37 1.38 -3.5% 188,570 26,381,396
2024-07-16 1.42 1.44 1.4 1.43 +1.42% 200,724 28,602,018
2024-07-15 1.46 1.47 1.39 1.41 -7.24% 364,376 51,964,002
2024-07-12 1.55 1.6 1.51 1.52 -1.3% 291,829 45,272,966
2024-07-11 1.46 1.6 1.46 1.54 +6.21% 397,465 60,495,016
2024-07-10 1.47 1.49 1.43 1.45 -2.68% 256,690 37,502,285
2024-07-09 1.53 1.54 1.41 1.49 -2.61% 374,112 55,003,108
2024-07-08 1.48 1.58 1.48 1.53 -3.16% 545,058 82,803,475
2024-07-05 1.58 1.7 1.58 1.58 -10.23% 917,638 147,163,569
2024-07-04 2.01 2.12 1.76 1.76 -10.2% 1,178,344 227,163,089
2024-07-03 1.96 1.96 1.96 1.96 +10.11% 64,540 12,649,901
2024-07-02 1.78 1.78 1.78 1.78 +9.88% 106,699 18,992,422
2024-07-01 1.39 1.62 1.36 1.62 +10.2% 466,333 68,947,924
2024-06-28 1.47 1.47 1.43 1.47 +9.7% 295,077 43,319,160
2024-06-27 1.35 1.37 1.33 1.34 +0.75% 104,667 14,102,651
2024-06-26 1.28 1.33 1.26 1.33 +5.56% 128,810 16,705,526
2024-06-25 1.26 1.29 1.24 1.26 0% 121,800 15,444,124
2024-06-24 1.31 1.33 1.25 1.26 -6.67% 166,638 21,322,253
2024-06-21 1.35 1.37 1.31 1.35 0% 106,377 14,324,652
2024-06-20 1.39 1.4 1.34 1.35 -3.57% 117,583 15,990,234
2024-06-19 1.38 1.41 1.34 1.4 +1.45% 144,087 19,883,015
2024-06-18 1.41 1.42 1.36 1.38 -2.13% 209,210 29,075,003
2024-06-17 1.47 1.47 1.38 1.41 -5.37% 242,878 34,231,228
2024-06-14 1.51 1.53 1.48 1.49 -1.32% 68,445 10,266,562
2024-06-13 1.56 1.58 1.5 1.51 -3.21% 71,596 10,949,154
2024-06-12 1.54 1.57 1.52 1.56 +1.96% 85,615 13,293,806
2024-06-11 1.53 1.55 1.48 1.53 +0.66% 96,699 14,689,787
2024-06-07 1.49 1.56 1.49 1.52 +3.4% 161,562 24,585,215
2024-06-06 1.55 1.57 1.44 1.47 -3.92% 179,477 26,638,984
2024-06-05 1.55 1.58 1.53 1.53 -1.92% 136,506 21,198,710
2024-06-04 1.69 1.7 1.51 1.56 -7.14% 290,519 45,824,469
2024-06-03 1.73 1.74 1.66 1.68 -3.45% 105,290 17,808,391
2024-05-31 1.77 1.77 1.73 1.74 -1.14% 58,824 10,284,636
2024-05-30 1.81 1.83 1.76 1.76 -2.22% 73,950 13,184,660
2024-05-29 1.79 1.84 1.77 1.8 +0.56% 77,060 13,993,902
2024-05-28 1.83 1.83 1.78 1.79 -2.72% 94,106 16,936,789
2024-05-27 1.85 1.87 1.8 1.84 -0.54% 83,202 15,204,905
2024-05-24 1.86 1.89 1.85 1.85 -1.07% 62,012 11,614,129
2024-05-23 1.92 1.92 1.86 1.87 -2.09% 71,506 13,428,811
2024-05-22 1.88 1.96 1.88 1.91 +1.06% 92,846 17,880,771
2024-05-21 1.92 1.94 1.88 1.89 -1.56% 71,848 13,682,341
2024-05-20 1.95 1.97 1.92 1.92 -1.54% 71,809 13,965,345
2024-05-17 1.92 1.96 1.91 1.95 +1.04% 63,200 12,236,783
2024-05-16 1.9 1.95 1.9 1.93 +1.58% 68,850 13,308,646
2024-05-15 1.91 1.93 1.88 1.9 -0.52% 60,608 11,559,121
2024-05-14 1.86 1.92 1.86 1.91 +2.69% 77,300 14,720,643
2024-05-13 1.9 1.9 1.84 1.86 -1.59% 79,125 14,738,891
2024-05-10 1.92 1.92 1.87 1.89 -0.53% 42,132 7,972,937
2024-05-09 1.87 1.92 1.86 1.9 +2.15% 69,978 13,325,983
2024-05-08 1.9 1.91 1.86 1.86 -2.11% 45,817 8,614,415
2024-05-07 1.92 1.93 1.89 1.9 -1.04% 55,097 10,489,103
2024-05-06 1.88 1.92 1.88 1.92 +3.23% 82,045 15,640,974
2024-04-30 1.9 1.92 1.84 1.86 -2.62% 78,002 14,615,086
2024-04-29 1.82 1.91 1.82 1.91 +4.95% 124,605 23,439,898
2024-04-26 1.78 1.83 1.75 1.82 +1.68% 101,478 18,210,464
2024-04-25 1.77 1.81 1.74 1.79 +1.7% 77,547 13,851,545
2024-04-24 1.74 1.78 1.73 1.76 +1.15% 59,306 10,425,644
2024-04-23 1.71 1.78 1.7 1.74 +0.58% 57,305 10,018,188
2024-04-22 1.72 1.77 1.67 1.73 0% 75,455 12,956,617
2024-04-19 1.74 1.77 1.7 1.73 -0.57% 63,596 11,077,847
2024-04-18 1.81 1.81 1.74 1.74 -2.79% 76,380 13,472,222
2024-04-17 1.69 1.81 1.69 1.79 +5.92% 107,651 19,082,323
2024-04-16 1.81 1.83 1.67 1.69 -8.65% 199,211 34,313,891
2024-04-15 2 2.04 1.85 1.85 -10.19% 236,208 44,846,522
2024-04-12 2.1 2.11 2.05 2.06 -1.9% 97,198 20,148,430
2024-04-11 2.1 2.15 2.08 2.1 0% 90,554 19,197,326
2024-04-10 2.17 2.18 2.08 2.1 -3.23% 113,522 23,959,768
2024-04-09 2.1 2.18 2.08 2.17 +3.83% 100,415 21,474,230
2024-04-08 2.16 2.17 2.08 2.09 -3.69% 89,220 18,910,340
2024-04-03 2.21 2.21 2.15 2.17 -2.25% 105,169 22,856,336
2024-04-02 2.18 2.22 2.15 2.22 +1.37% 136,199 29,821,185
2024-04-01 2.13 2.19 2.12 2.19 +3.3% 106,453 23,015,825
2024-03-29 2.08 2.12 2.07 2.12 +1.92% 78,581 16,476,397
2024-03-28 2.07 2.12 2.06 2.08 +0.97% 77,875 16,282,299
2024-03-27 2.15 2.16 2.06 2.06 -4.19% 94,743 19,989,573
2024-03-26 2.14 2.17 2.11 2.15 +0.47% 88,708 18,937,528
2024-03-25 2.19 2.22 2.12 2.14 -1.83% 116,163 25,130,595
2024-03-22 2.21 2.23 2.15 2.18 -1.8% 95,207 20,792,082
2024-03-21 2.19 2.23 2.17 2.22 +1.37% 111,481 24,558,859
2024-03-20 2.16 2.2 2.15 2.19 +1.86% 102,417 22,330,614
2024-03-19 2.16 2.18 2.15 2.15 0% 110,226 23,847,393
2024-03-18 2.13 2.16 2.12 2.15 +0.94% 91,438 19,577,424
2024-03-15 2.1 2.14 2.07 2.13 +1.43% 101,836 21,526,688
2024-03-14 2.08 2.1 2.06 2.1 +0.96% 99,431 20,752,366
2024-03-13 2.11 2.12 2.05 2.08 -1.42% 129,884 26,945,080
2024-03-12 2.06 2.12 2.05 2.11 +2.43% 171,015 35,656,242
2024-03-11 2.02 2.07 2.02 2.06 +1.48% 109,056 22,317,873
2024-03-08 2.03 2.05 1.99 2.03 0% 107,320 21,682,672
2024-03-07 2.04 2.08 2.02 2.03 0% 179,235 36,733,005
2024-03-06 2.02 2.07 2.01 2.03 -0.49% 228,698 46,611,633
2024-03-05 2.08 2.1 2.03 2.04 -3.32% 159,192 32,721,602
2024-03-04 2.19 2.21 2.08 2.11 -3.21% 267,200 56,454,158
2024-03-01 2.23 2.31 2.14 2.18 -2.24% 436,493 95,774,872
2024-02-29 2.03 2.23 2.02 2.23 +9.85% 417,652 92,339,263
2024-02-28 2.26 2.33 2.03 2.03 -8.97% 396,969 87,256,748
2024-02-27 2.03 2.23 2.01 2.23 +9.85% 201,356 43,490,646
2024-02-26 2.03 2.09 2 2.03 0% 164,815 33,590,291
2024-02-23 1.96 2.03 1.95 2.03 +3.57% 154,868 30,831,254
2024-02-22 1.95 1.98 1.9 1.96 +1.03% 98,835 19,244,798
2024-02-21 1.85 1.99 1.83 1.94 +4.3% 185,790 35,753,847
2024-02-20 1.82 1.86 1.78 1.86 +2.2% 104,248 19,042,085
2024-02-19 1.77 1.88 1.77 1.82 +4.6% 153,458 27,903,769
2024-02-08 1.67 1.76 1.63 1.74 +6.1% 154,438 26,047,271
2024-02-07 1.76 1.76 1.62 1.64 -5.75% 217,209 36,220,676
2024-02-06 1.76 1.82 1.62 1.74 -3.33% 250,235 42,110,709
2024-02-05 1.98 2 1.8 1.8 -10% 182,924 33,519,599
2024-02-02 2.14 2.18 1.93 2 -6.54% 194,662 39,819,668
2024-02-01 2.2 2.23 2.12 2.14 -4.04% 123,662 26,725,438
2024-01-31 2.36 2.38 2.21 2.23 -5.91% 141,417 32,404,395
2024-01-30 2.45 2.46 2.36 2.37 -4.05% 90,496 21,831,738
2024-01-29 2.54 2.56 2.46 2.47 -2.76% 92,810 23,102,691
2024-01-26 2.49 2.56 2.49 2.54 +2.01% 134,902 34,234,172
2024-01-25 2.41 2.51 2.4 2.49 +3.75% 111,324 27,422,065
2024-01-24 2.34 2.41 2.31 2.4 +3% 102,877 24,341,502
2024-01-23 2.39 2.39 2.29 2.33 -0.85% 95,573 22,280,736
2024-01-22 2.46 2.48 2.33 2.35 -4.47% 97,432 23,516,813
2024-01-19 2.49 2.5 2.45 2.46 -1.6% 60,335 14,913,563
2024-01-18 2.52 2.52 2.41 2.5 -0.79% 98,024 24,085,783
2024-01-17 2.58 2.59 2.52 2.52 -2.33% 58,367 14,894,746
2024-01-16 2.62 2.63 2.55 2.58 -1.9% 91,869 23,753,217
2024-01-15 2.64 2.65 2.61 2.63 0% 58,246 15,322,772
2024-01-12 2.65 2.7 2.62 2.63 -0.75% 79,559 21,222,978
2024-01-11 2.66 2.67 2.63 2.65 0% 65,509 17,345,279
2024-01-10 2.64 2.68 2.61 2.65 +0.38% 64,597 17,110,807
2024-01-09 2.63 2.67 2.62 2.64 +0.38% 55,577 14,701,018
2024-01-08 2.7 2.71 2.61 2.63 -2.23% 81,904 21,773,836
2024-01-05 2.69 2.76 2.68 2.69 -0.37% 90,705 24,670,851
2024-01-04 2.68 2.72 2.67 2.7 +0.37% 69,059 18,596,224
2024-01-03 2.7 2.72 2.68 2.69 0% 72,273 19,508,321
2024-01-02 2.66 2.71 2.65 2.69 +1.51% 68,603 18,438,053

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

щЫЖцЩ║шВбф╗╜ 300553

2022-2023两年

ф╕░х▒▒щЫЖхЫв 603810

2023年全年

х╝Ац╗жшВбф╗╜ 600997

近期数据

чГнхиБшВбф╗╜ 603075

2023年全年

ф╕нф┐бчЙ╣щТв 000708

2024年一季度

ш┤Эф╗Хш╛╛хЕЛ 300822

2024年一季度

ф╕нщУЭхЫ╜щЩЕ 601068

2024年一季度

STцЩ║чЯе 603869

近半年

ч┤лщЗСщУ╢шбМ 601860

2024年至今

ц╡╖хИйчФЯчЙй 603718

2024年至今

热门概念板块

区块链
光伏产业

щАЪхиБшВбф╗╜ (600438)

近三个月
元宇宙
5G通信
虚拟现实

хРМшК▒щб║ (300033)

2024年至今
数字经济

щЗСхНбцЩ║шГ╜ (300349)

近三个月
芯片

хЫ╜ц░СцКАцЬп (300077)

2024年至今
AI人工智能

цБТчФЯчФ╡хнР (600570)

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