ше┐хоБчЙ╣щТв 600117

数据更新至:

添加到对比分析

2.45 -0.41%

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

2.45
-0.41% -0.01
2.46
开盘价
2.59
最高价
2.43
最低价
589,872
成交量
数据更新至: 2025-03-25

技术指标

2.38
MA5 (5日均线)
2.32
MA10 (10日均线)
2.27
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 2.46 2.59 2.43 2.45 -0.41% 589,872 148,340,071
2025-03-24 2.38 2.51 2.32 2.46 +3.36% 693,197 166,990,056
2025-03-21 2.36 2.43 2.34 2.38 +1.28% 652,108 155,566,838
2025-03-20 2.26 2.48 2.24 2.35 +4.44% 776,243 185,121,405
2025-03-19 2.27 2.27 2.24 2.25 -0.88% 136,270 30,696,230
2025-03-18 2.3 2.31 2.26 2.27 -0.87% 200,018 45,409,686
2025-03-17 2.28 2.33 2.28 2.29 +0.44% 276,980 63,843,710
2025-03-14 2.26 2.29 2.23 2.28 +0.44% 289,894 65,498,967
2025-03-13 2.24 2.29 2.23 2.27 +1.34% 353,674 79,817,264
2025-03-12 2.22 2.28 2.22 2.24 +0.9% 284,613 63,923,741
2025-03-11 2.2 2.22 2.18 2.22 +0.45% 123,899 27,295,074
2025-03-10 2.22 2.25 2.2 2.21 -0.9% 185,850 41,244,502
2025-03-07 2.24 2.29 2.22 2.23 -0.45% 399,201 89,943,835
2025-03-06 2.22 2.29 2.22 2.24 -0.44% 321,803 72,103,927
2025-03-05 2.2 2.3 2.15 2.25 +2.27% 463,943 103,530,935
2025-03-04 2.17 2.22 2.17 2.2 +0.92% 128,194 28,161,183
2025-03-03 2.17 2.21 2.17 2.18 +0.46% 124,156 27,144,100
2025-02-28 2.21 2.23 2.16 2.17 -2.69% 166,853 36,614,267
2025-02-27 2.27 2.28 2.2 2.23 -1.76% 213,802 47,701,696
2025-02-26 2.19 2.3 2.19 2.27 +4.13% 400,969 90,330,373
2025-02-25 2.19 2.21 2.17 2.18 -0.91% 85,381 18,683,989
2025-02-24 2.17 2.22 2.16 2.2 +1.38% 126,979 27,890,756
2025-02-21 2.19 2.2 2.16 2.17 -1.36% 125,390 27,285,502
2025-02-20 2.18 2.2 2.16 2.2 +0.92% 90,200 19,705,722
2025-02-19 2.16 2.18 2.15 2.18 +0.46% 91,009 19,723,341
2025-02-18 2.22 2.23 2.16 2.17 -2.69% 124,461 27,286,378
2025-02-17 2.2 2.23 2.18 2.23 +1.36% 127,221 28,127,900
2025-02-14 2.23 2.24 2.19 2.2 -1.79% 141,486 31,193,127
2025-02-13 2.25 2.26 2.22 2.24 -0.44% 172,057 38,574,321
2025-02-12 2.27 2.28 2.22 2.25 -1.32% 244,496 55,094,786
2025-02-11 2.23 2.39 2.19 2.28 +1.33% 403,372 92,221,518
2025-02-10 2.24 2.28 2.22 2.25 +0.9% 172,596 38,696,159
2025-02-07 2.17 2.27 2.16 2.23 +2.76% 219,346 48,923,700
2025-02-06 2.14 2.18 2.11 2.17 +1.4% 98,169 21,073,937
2025-02-05 2.15 2.16 2.12 2.14 -0.47% 85,895 18,360,557
2025-01-27 2.13 2.21 2.12 2.15 +0.94% 139,844 30,359,372
2025-01-24 2.11 2.15 2.09 2.13 +0.47% 101,147 21,434,766
2025-01-23 2.14 2.19 2.12 2.12 0% 93,953 20,208,354
2025-01-22 2.15 2.15 2.11 2.12 -1.85% 84,439 17,971,807
2025-01-21 2.21 2.22 2.15 2.16 -2.26% 97,323 21,179,241
2025-01-20 2.18 2.24 2.11 2.21 +0.91% 122,874 26,959,333
2025-01-17 2.2 2.23 2.17 2.19 -0.9% 81,364 17,837,465
2025-01-16 2.2 2.26 2.2 2.21 +0.45% 106,959 23,798,512
2025-01-15 2.22 2.23 2.18 2.2 -1.35% 86,636 19,055,811
2025-01-14 2.17 2.23 2.17 2.23 +2.76% 130,254 28,761,617
2025-01-13 2.11 2.19 2.08 2.17 +1.88% 94,348 20,229,267
2025-01-10 2.17 2.19 2.12 2.13 -2.29% 67,715 14,570,831
2025-01-09 2.19 2.2 2.17 2.18 -0.91% 62,247 13,611,414
2025-01-08 2.22 2.23 2.15 2.2 -0.9% 108,367 23,700,540
2025-01-07 2.17 2.22 2.15 2.22 +1.83% 103,797 22,721,743
2025-01-06 2.14 2.19 2.1 2.18 +1.4% 108,831 23,471,098
2025-01-03 2.21 2.22 2.14 2.15 -2.27% 138,753 30,180,689
2025-01-02 2.25 2.28 2.18 2.2 -2.22% 151,209 33,859,569
2024-12-31 2.3 2.32 2.23 2.25 -2.17% 128,720 29,250,059
2024-12-30 2.36 2.36 2.28 2.3 -2.54% 117,395 27,089,398
2024-12-27 2.33 2.38 2.32 2.36 +1.29% 127,616 30,163,169
2024-12-26 2.33 2.36 2.32 2.33 -0.43% 100,442 23,462,788
2024-12-25 2.42 2.42 2.32 2.34 -2.9% 120,888 28,426,222
2024-12-24 2.38 2.42 2.37 2.41 +1.69% 128,574 30,797,888
2024-12-23 2.48 2.48 2.36 2.37 -4.44% 237,152 57,107,631
2024-12-20 2.49 2.5 2.45 2.48 -0.4% 150,475 37,159,117
2024-12-19 2.54 2.56 2.48 2.49 -3.49% 280,998 70,355,263
2024-12-18 2.58 2.63 2.57 2.58 -0.39% 118,770 30,873,544
2024-12-17 2.69 2.7 2.56 2.59 -3.36% 214,463 55,846,826
2024-12-16 2.71 2.75 2.66 2.68 -1.83% 152,495 41,010,047
2024-12-13 2.81 2.85 2.72 2.73 -2.5% 249,912 69,315,928
2024-12-12 2.84 2.86 2.77 2.8 -1.41% 251,717 70,578,382
2024-12-11 2.76 2.85 2.73 2.84 +2.16% 442,376 124,672,977
2024-12-10 2.87 2.87 2.71 2.78 +0.72% 281,264 77,646,158
2024-12-09 2.8 2.86 2.73 2.76 -0.72% 189,240 52,819,808
2024-12-06 2.7 2.81 2.7 2.78 +2.96% 234,505 64,816,867
2024-12-05 2.65 2.7 2.64 2.7 +1.5% 109,155 29,218,542
2024-12-04 2.64 2.7 2.64 2.66 -0.75% 127,724 34,019,582
2024-12-03 2.73 2.73 2.64 2.68 -0.37% 89,981 24,050,127
2024-12-02 2.63 2.71 2.62 2.69 +2.67% 162,759 43,617,113
2024-11-29 2.61 2.64 2.59 2.62 +0.38% 73,200 19,166,778
2024-11-28 2.59 2.64 2.57 2.61 +0.77% 90,968 23,760,679
2024-11-27 2.56 2.59 2.5 2.59 +1.17% 80,910 20,573,776
2024-11-26 2.61 2.64 2.55 2.56 -1.16% 69,098 17,920,640
2024-11-25 2.55 2.61 2.54 2.59 +0.78% 91,788 23,655,421
2024-11-22 2.64 2.66 2.55 2.57 -3.02% 124,945 32,552,602
2024-11-21 2.7 2.71 2.62 2.65 -1.49% 116,154 30,699,430
2024-11-20 2.66 2.7 2.64 2.69 +0.75% 104,533 27,988,530
2024-11-19 2.67 2.68 2.6 2.67 0% 127,811 33,693,594
2024-11-18 2.61 2.75 2.6 2.67 +2.3% 188,309 50,658,051
2024-11-15 2.66 2.69 2.6 2.61 -2.25% 104,992 27,813,728
2024-11-14 2.76 2.76 2.65 2.67 -3.26% 144,185 38,886,347
2024-11-13 2.78 2.81 2.74 2.76 -1.08% 116,865 32,395,348
2024-11-12 2.85 2.87 2.77 2.79 -2.11% 161,478 45,588,276
2024-11-11 2.85 2.87 2.78 2.85 -0.35% 139,255 39,281,491
2024-11-08 2.94 2.97 2.84 2.86 -2.39% 232,377 67,186,356
2024-11-07 2.85 2.95 2.81 2.93 +3.53% 312,500 90,759,651
2024-11-06 2.85 2.86 2.79 2.83 -1.05% 172,108 48,580,406
2024-11-05 2.77 2.86 2.75 2.86 +2.88% 217,063 61,389,549
2024-11-04 2.82 2.83 2.69 2.78 -1.42% 139,202 38,223,195
2024-11-01 2.79 2.88 2.77 2.82 +1.08% 198,608 56,072,500
2024-10-31 2.81 2.85 2.77 2.79 -1.76% 172,570 48,372,200
2024-10-30 2.79 2.87 2.71 2.84 +1.07% 175,775 49,335,617
2024-10-29 3 3 2.8 2.81 -5.39% 285,102 81,256,424
2024-10-28 2.8 2.97 2.78 2.97 +8% 439,230 128,109,717
2024-10-25 2.72 2.76 2.71 2.75 +1.1% 127,996 35,005,060
2024-10-24 2.7 2.74 2.68 2.72 -1.09% 130,777 35,401,891
2024-10-23 2.7 2.85 2.67 2.75 +2.23% 249,754 69,210,613
2024-10-22 2.72 2.76 2.65 2.69 -1.1% 214,799 57,969,025
2024-10-21 2.8 2.87 2.67 2.72 -4.23% 328,095 89,537,112
2024-10-18 2.99 2.99 2.8 2.84 +3.65% 501,389 143,477,844
2024-10-17 2.5 2.74 2.48 2.74 +10.04% 242,768 63,408,293
2024-10-16 2.45 2.59 2.41 2.49 +2.05% 135,861 34,062,169
2024-10-15 2.52 2.54 2.44 2.44 -3.17% 90,292 22,369,009
2024-10-14 2.5 2.54 2.46 2.52 +0.8% 98,987 24,791,156
2024-10-11 2.54 2.62 2.47 2.5 -1.57% 141,683 35,934,253
2024-10-10 2.61 2.65 2.45 2.54 -1.17% 163,919 42,139,770
2024-10-09 2.8 2.8 2.57 2.57 -10.14% 253,459 66,758,845
2024-10-08 3.18 3.18 2.68 2.86 -1.04% 510,691 150,957,432
2024-09-30 2.86 2.92 2.65 2.89 +8.65% 564,630 158,034,099
2024-09-27 2.46 2.71 2.46 2.66 +8.13% 455,631 118,905,723
2024-09-26 2.24 2.46 2.21 2.46 +9.82% 347,791 83,549,828
2024-09-25 2.3 2.39 2.21 2.24 +0.9% 313,059 72,246,426
2024-09-24 2.03 2.22 2.02 2.22 +9.9% 181,883 39,871,655
2024-09-23 1.99 2.02 1.97 2.02 +1.51% 19,539 3,900,303
2024-09-20 1.98 2.02 1.98 1.99 0% 29,238 5,845,414
2024-09-19 1.96 2.01 1.95 1.99 +2.05% 28,644 5,701,435
2024-09-18 2.02 2.02 1.93 1.95 -2.5% 28,568 5,590,955
2024-09-13 1.99 2.02 1.98 2 0% 30,812 6,156,691
2024-09-12 2 2.03 1.99 2 +0.5% 25,916 5,199,761
2024-09-11 1.99 2.01 1.98 1.99 -0.5% 23,044 4,591,388
2024-09-10 2 2.04 1.98 2 0% 24,900 4,971,769
2024-09-09 2 2.05 1.97 2 0% 25,656 5,154,820
2024-09-06 2.05 2.07 1.99 2 -2.44% 32,204 6,502,900
2024-09-05 2.03 2.07 2.03 2.05 +0.49% 23,913 4,883,202
2024-09-04 2.07 2.07 2.02 2.04 -1.45% 31,414 6,405,671
2024-09-03 2.06 2.08 2.04 2.07 +0.98% 48,294 9,912,163
2024-09-02 2.12 2.14 2.05 2.05 -2.84% 44,552 9,287,623
2024-08-30 2.06 2.15 2.06 2.11 +2.43% 53,599 11,322,241
2024-08-29 2.06 2.08 2.03 2.06 -0.48% 31,717 6,522,383
2024-08-28 2.09 2.1 2.05 2.07 -0.96% 24,843 5,150,862
2024-08-27 2.05 2.1 2.05 2.09 0% 18,537 3,847,900
2024-08-26 2.04 2.12 2.02 2.09 +2.45% 37,588 7,792,882
2024-08-23 2.03 2.04 2.01 2.04 0% 18,851 3,819,716
2024-08-22 2.08 2.08 2.02 2.04 -0.97% 22,518 4,601,081
2024-08-21 2.07 2.1 2.03 2.06 -0.96% 29,397 6,049,745
2024-08-20 2.12 2.12 2.07 2.08 -0.95% 30,262 6,340,368
2024-08-19 2.11 2.14 2.08 2.1 +0.48% 42,719 9,002,633
2024-08-16 2.16 2.19 2.04 2.09 -3.69% 41,546 8,866,912
2024-08-15 2.17 2.18 2.15 2.17 -0.46% 33,235 7,203,227
2024-08-14 2.18 2.22 2.17 2.18 -0.46% 22,062 4,823,303
2024-08-13 2.18 2.2 2.16 2.19 +0.92% 21,468 4,687,586
2024-08-12 2.18 2.29 2.17 2.17 -1.36% 38,837 8,545,797
2024-08-09 2.19 2.22 2.18 2.2 +0.92% 27,508 6,045,680
2024-08-08 2.17 2.2 2.15 2.18 +0.46% 26,270 5,725,870
2024-08-07 2.2 2.21 2.17 2.17 -0.91% 17,973 3,922,405
2024-08-06 2.18 2.23 2.17 2.19 +0.92% 28,817 6,308,889
2024-08-05 2.22 2.26 2.16 2.17 -3.13% 36,622 8,085,955
2024-08-02 2.28 2.29 2.24 2.24 -2.18% 37,504 8,479,164
2024-08-01 2.29 2.34 2.26 2.29 +0.88% 44,738 10,253,070
2024-07-31 2.24 2.28 2.21 2.27 +2.71% 47,133 10,606,976
2024-07-30 2.25 2.26 2.2 2.21 -2.21% 38,354 8,537,340
2024-07-29 2.24 2.28 2.23 2.26 +0.89% 27,655 6,254,263
2024-07-26 2.23 2.29 2.23 2.24 +0.45% 45,009 10,130,928
2024-07-25 2.23 2.34 2.15 2.23 0% 75,698 16,957,042
2024-07-24 2.36 2.37 2.18 2.23 -4.7% 105,330 23,683,272
2024-07-23 2.39 2.39 2.32 2.34 -2.09% 70,584 16,583,714
2024-07-22 2.5 2.52 2.32 2.39 -2.85% 156,358 37,253,918
2024-07-19 2.59 2.67 2.46 2.46 -5.02% 189,853 48,601,167
2024-07-18 2.3 2.59 2.22 2.59 +10.21% 305,270 75,385,399
2024-07-16 2.41 2.44 2.32 2.35 -3.69% 57,980 13,745,956
2024-07-15 2.4 2.47 2.4 2.44 +0.41% 64,186 15,615,613
2024-07-12 2.31 2.43 2.3 2.43 +4.74% 82,251 19,585,316
2024-07-11 2.21 2.32 2.21 2.32 +3.11% 90,813 20,739,217
2024-07-10 2.19 2.28 2.16 2.25 +3.69% 149,232 33,031,161
2024-07-09 2.17 2.17 2.17 2.17 +4.83% 24,254 5,263,033
2024-07-08 2.1 2.13 2.04 2.07 -0.96% 46,750 9,714,366
2024-07-05 1.99 2.09 1.99 2.09 +5.03% 53,932 11,160,156
2024-07-04 2.11 2.11 1.97 1.99 -1.97% 66,391 13,642,341
2024-07-03 1.98 2.03 1.98 2.03 +5.18% 35,577 7,185,510
2024-07-02 1.89 1.93 1.87 1.93 +1.58% 32,045 6,111,550
2024-07-01 1.93 1.98 1.87 1.9 -3.55% 50,172 9,540,379
2024-06-28 1.97 2.01 1.95 1.97 0% 9,507 1,888,051
2024-06-27 2.01 2.02 1.97 1.97 -2.48% 16,688 3,310,818
2024-06-26 1.98 2.02 1.96 2.02 +2.02% 14,344 2,860,896
2024-06-25 1.96 2 1.95 1.98 +0.51% 10,046 1,987,152
2024-06-24 2.01 2.01 1.96 1.97 -2.96% 23,971 4,745,906
2024-06-21 2.03 2.05 2.01 2.03 -0.49% 12,880 2,611,550
2024-06-20 2.07 2.09 2 2.04 -1.92% 16,364 3,338,840
2024-06-19 2.09 2.1 2.07 2.08 0% 12,068 2,513,321
2024-06-18 2.09 2.1 2.07 2.08 -0.48% 9,884 2,060,096
2024-06-17 2.11 2.13 2.08 2.09 -1.88% 16,997 3,557,522
2024-06-14 2.14 2.15 2.09 2.13 -0.47% 17,798 3,778,072
2024-06-13 2.12 2.15 2.09 2.14 -0.47% 20,847 4,425,815
2024-06-12 2.12 2.17 2.12 2.15 0% 18,021 3,854,349
2024-06-11 2.06 2.16 2.04 2.15 +3.86% 32,574 6,879,101
2024-06-07 2 2.08 2 2.07 +2.99% 38,944 7,970,097
2024-06-06 2.1 2.15 2 2.01 -4.74% 69,087 14,149,776
2024-06-05 2.18 2.2 2.1 2.11 -4.09% 52,334 11,171,751
2024-06-04 2.28 2.28 2.17 2.2 -3.51% 55,438 12,313,588
2024-06-03 2.34 2.34 2.28 2.28 -2.56% 20,015 4,598,516
2024-05-31 2.28 2.35 2.28 2.34 +1.74% 29,157 6,790,134
2024-05-30 2.29 2.34 2.25 2.3 +0.44% 34,739 8,037,924
2024-05-29 2.3 2.32 2.24 2.29 0% 33,122 7,574,075
2024-05-28 2.35 2.36 2.26 2.29 -3.38% 56,073 12,968,648
2024-05-27 2.41 2.41 2.33 2.37 -1.25% 37,671 8,893,343
2024-05-24 2.41 2.43 2.39 2.4 -0.83% 35,490 8,536,348
2024-05-23 2.45 2.45 2.41 2.42 -0.82% 30,852 7,495,384
2024-05-22 2.45 2.48 2.43 2.44 -0.41% 31,885 7,826,966
2024-05-21 2.47 2.48 2.42 2.45 -0.81% 36,238 8,834,842
2024-05-20 2.47 2.49 2.47 2.47 -0.8% 22,211 5,507,706
2024-05-17 2.49 2.49 2.47 2.49 -0.4% 15,797 3,921,362
2024-05-16 2.47 2.51 2.46 2.5 +0.81% 28,891 7,179,797
2024-05-15 2.46 2.48 2.44 2.48 0% 25,996 6,398,452
2024-05-14 2.45 2.5 2.43 2.48 +0.81% 27,285 6,744,983
2024-05-13 2.5 2.53 2.42 2.46 -3.53% 71,663 17,631,171
2024-05-10 2.7 2.72 2.55 2.55 -3.41% 100,956 26,447,718
2024-05-09 2.64 2.64 2.64 2.64 +5.18% 28,596 7,549,410
2024-05-07 2.57 2.57 2.5 2.51 -1.95% 39,405 9,926,412
2024-05-06 2.56 2.6 2.54 2.56 -0.39% 41,488 10,644,089
2024-04-30 2.63 2.63 2.55 2.57 -3.75% 50,185 12,939,734
2024-04-29 2.66 2.68 2.62 2.67 +0.38% 33,804 8,962,186
2024-04-26 2.63 2.66 2.59 2.66 +0.38% 24,360 6,417,339
2024-04-25 2.62 2.69 2.62 2.65 +1.15% 26,367 7,002,423
2024-04-24 2.59 2.63 2.58 2.62 0% 20,222 5,267,243
2024-04-23 2.6 2.63 2.5 2.62 +0.77% 32,855 8,480,297
2024-04-22 2.56 2.62 2.44 2.6 +1.17% 48,365 12,198,623
2024-04-19 2.59 2.62 2.54 2.57 -0.77% 33,119 8,522,097
2024-04-18 2.63 2.63 2.59 2.59 -1.15% 27,759 7,253,958
2024-04-17 2.55 2.64 2.54 2.62 +1.95% 30,346 7,946,102
2024-04-16 2.62 2.64 2.56 2.57 -3.75% 49,622 12,850,260
2024-04-15 2.7 2.71 2.61 2.67 -2.91% 41,624 11,076,604
2024-04-12 2.77 2.77 2.73 2.75 -0.36% 22,599 6,210,823
2024-04-11 2.74 2.79 2.72 2.76 -0.36% 31,927 8,821,498
2024-04-10 2.81 2.82 2.75 2.77 -1.77% 44,697 12,410,749
2024-04-09 2.78 2.84 2.78 2.82 +0.71% 35,457 9,973,873
2024-04-08 2.72 2.86 2.7 2.8 +2.94% 81,707 22,907,314
2024-04-03 2.73 2.75 2.67 2.72 -0.37% 57,849 15,682,319
2024-04-02 2.7 2.75 2.69 2.73 +1.11% 56,116 15,303,794
2024-04-01 2.71 2.71 2.67 2.7 -0.74% 62,687 16,860,755
2024-03-29 2.73 2.75 2.69 2.72 -0.73% 67,431 18,328,077
2024-03-28 2.69 2.75 2.69 2.74 +1.48% 50,484 13,800,044
2024-03-27 2.77 2.77 2.68 2.7 -2.88% 80,363 21,813,850
2024-03-26 2.79 2.81 2.75 2.78 -0.71% 74,466 20,681,885
2024-03-25 2.85 2.87 2.79 2.8 -4.44% 183,457 51,782,487
2024-03-22 2.83 2.94 2.77 2.93 +1.38% 318,499 90,158,478
2024-03-21 2.89 2.89 2.89 2.89 -4.93% 27,580 7,970,620
2024-03-20 3.04 3.04 3.04 3.04 -5% 43,704 13,286,016
2024-03-19 3.12 3.2 3.1 3.2 +4.92% 239,838 76,438,540
2024-03-18 3.09 3.09 3.01 3.05 -0.65% 94,605 28,735,411
2024-03-15 2.99 3.07 2.98 3.07 +3.02% 102,976 31,150,624
2024-03-14 2.96 2.99 2.94 2.98 +0.34% 47,340 14,043,647
2024-03-13 2.98 3 2.96 2.97 -1% 28,442 8,451,525
2024-03-12 2.99 3.01 2.97 3 +0.33% 46,828 14,002,736
2024-03-11 3.01 3.06 2.97 2.99 0% 53,202 16,025,988
2024-03-08 2.98 3 2.96 2.99 +0.34% 45,857 13,652,496
2024-03-07 3 3.04 2.94 2.98 -1% 70,544 21,108,455
2024-03-06 2.9 3.05 2.89 3.01 +3.44% 93,276 27,804,089
2024-03-05 2.96 2.97 2.85 2.91 -0.68% 115,319 33,595,221
2024-03-04 2.79 2.93 2.78 2.93 +5.02% 111,417 32,108,512
2024-03-01 2.74 2.82 2.73 2.79 +1.45% 58,205 16,116,909
2024-02-29 2.62 2.75 2.6 2.75 +2.61% 40,427 10,894,391
2024-02-28 2.75 2.81 2.66 2.68 -2.9% 83,893 23,069,270
2024-02-27 2.75 2.77 2.73 2.76 +0.36% 54,267 14,930,499
2024-02-26 2.74 2.78 2.73 2.75 -0.72% 43,786 12,057,030
2024-02-23 2.77 2.78 2.72 2.77 0% 52,116 14,291,944
2024-02-22 2.78 2.8 2.75 2.77 -1.07% 50,902 14,109,166
2024-02-21 2.78 2.83 2.76 2.8 +0.36% 52,636 14,698,957
2024-02-20 2.72 2.82 2.68 2.79 +2.57% 38,440 10,673,140
2024-02-19 2.68 2.74 2.66 2.72 +4.21% 41,610 11,287,185
2024-02-08 2.47 2.61 2.44 2.61 +4.4% 49,536 12,499,109
2024-02-07 2.54 2.61 2.48 2.5 -1.19% 49,712 12,658,569
2024-02-06 2.44 2.67 2.44 2.53 -1.56% 62,067 15,481,277
2024-02-05 2.57 2.6 2.57 2.57 -4.81% 26,398 6,785,875
2024-02-02 2.85 2.86 2.7 2.7 -4.93% 62,269 17,136,919
2024-02-01 2.81 2.91 2.78 2.84 -0.35% 28,488 8,083,094
2024-01-31 2.97 2.97 2.82 2.85 -4.04% 74,192 21,312,507
2024-01-30 3.05 3.05 2.96 2.97 -2.94% 47,318 14,185,741
2024-01-29 2.95 3.06 2.95 3.06 +4.08% 63,725 19,217,204
2024-01-26 2.94 2.98 2.92 2.94 -0.68% 34,964 10,303,053
2024-01-25 2.91 2.98 2.86 2.96 +1.37% 34,954 10,196,109
2024-01-24 2.89 2.93 2.86 2.92 +1.04% 23,649 6,845,380
2024-01-23 2.86 2.9 2.83 2.89 +1.4% 20,322 5,819,977
2024-01-22 2.94 2.94 2.8 2.85 -2.73% 35,485 10,183,900
2024-01-19 2.93 2.97 2.9 2.93 0% 15,299 4,490,466
2024-01-18 2.9 2.93 2.85 2.93 +1.03% 39,907 11,529,652
2024-01-17 2.95 2.96 2.9 2.9 -1.69% 17,627 5,166,202
2024-01-16 2.98 2.99 2.92 2.95 -1.01% 25,392 7,493,769
2024-01-15 3.02 3.04 2.98 2.98 -1.97% 26,294 7,898,363
2024-01-12 3.07 3.08 3 3.04 -1.3% 23,445 7,123,694
2024-01-11 3 3.08 3 3.08 +2.67% 26,919 8,166,944
2024-01-10 3.02 3.03 2.96 3 -0.66% 23,946 7,185,326
2024-01-09 2.97 3.06 2.97 3.02 -0.66% 28,813 8,699,275
2024-01-08 3.08 3.1 3.04 3.04 -1.94% 26,034 7,955,200
2024-01-05 3.18 3.18 3.07 3.1 -2.82% 52,221 16,267,107
2024-01-04 3.15 3.21 3.14 3.19 +0.63% 45,668 14,498,954
2024-01-03 3.15 3.26 3.15 3.17 +0.32% 88,894 28,412,709
2024-01-02 3.16 3.19 3.16 3.16 -5.11% 75,341 23,809,772

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

цЭнхПпчзСцКА 688006

2023年全年

чСЮф╕░щлШцЭР 300243

2022-2023两年

ш┐ЬцЦ╣ф┐бцБп 300306

2024年一季度

ш┐Оф╕░шВбф╗╜ 605055

2023年全年

хЫ╜шДЙцЦЗхМЦ 600640

2024年一季度

хоЙхнЪчзСцКА 603031

近半年

хеещФРчЙ╣ 605116

近半年

шЮНцН╖хБех║╖ 300247

2023年全年

хНОшГ╜хЫ╜щЩЕ 600011

近期数据

цГахдйчГнчФ╡ 000692

2023年全年

热门概念板块

军工

ф╕ншИкц▓ИщгЮ (600760)

近期数据
医疗器械

ф╕Зф╕ЬхМ╗чЦЧ (600055)

2024年一季度
AI人工智能
半导体

ф╕ншКпхЫ╜щЩЕ (688981)

2023年全年
元宇宙
虚拟现实

хИйф║Ъх╛╖ (300296)

2024年一季度
新能源汽车

хоПхПСшВбф╗╜ (600885)

2024年一季度
芯片

хЫ╜ц░СцКАцЬп (300077)

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