STцШОшпЪ 600136

数据更新至:

添加到对比分析

2.47 -0.40%

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

2.47
-0.4% -0.01
2.5
开盘价
2.52
最高价
2.45
最低价
36,984
成交量
数据更新至: 2025-03-25

技术指标

2.47
MA5 (5日均线)
2.46
MA10 (10日均线)
2.36
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 2.5 2.52 2.45 2.47 -0.4% 36,984 9,173,219
2025-03-24 2.46 2.55 2.45 2.48 +0.4% 85,051 21,206,659
2025-03-21 2.47 2.47 2.43 2.47 0% 58,726 14,373,094
2025-03-20 2.46 2.5 2.46 2.47 0% 53,164 13,139,996
2025-03-19 2.45 2.51 2.41 2.47 0% 101,836 25,127,903
2025-03-18 2.51 2.53 2.46 2.47 -2.37% 138,586 34,481,615
2025-03-17 2.43 2.57 2.43 2.53 +3.27% 195,783 49,474,795
2025-03-14 2.41 2.5 2.37 2.45 +1.66% 116,170 28,198,048
2025-03-13 2.48 2.54 2.37 2.41 -0.41% 185,990 45,687,731
2025-03-12 2.3 2.42 2.29 2.42 +5.22% 70,283 16,678,208
2025-03-11 2.29 2.32 2.28 2.3 -0.43% 79,220 18,199,737
2025-03-10 2.3 2.33 2.26 2.31 +0.43% 77,002 17,747,727
2025-03-07 2.3 2.35 2.25 2.3 +1.32% 122,922 28,356,066
2025-03-06 2.36 2.39 2.24 2.27 -3.4% 231,939 53,285,381
2025-03-05 2.46 2.48 2.33 2.35 -0.42% 390,237 94,901,028
2025-03-04 2.2 2.36 2.2 2.36 +4.89% 145,425 33,516,481
2025-03-03 2.25 2.29 2.19 2.25 +3.21% 251,804 57,180,898
2025-02-28 2.11 2.18 2.11 2.18 +4.81% 79,818 17,317,664
2025-02-27 2.1 2.1 2.07 2.08 -0.48% 42,533 8,856,559
2025-02-26 2.06 2.12 2.06 2.09 +0.97% 52,598 11,015,260
2025-02-25 2.15 2.15 2.05 2.07 -4.17% 142,267 29,764,015
2025-02-24 2.17 2.21 2.15 2.16 -0.46% 68,741 14,948,661
2025-02-21 2.16 2.18 2.14 2.17 +0.46% 67,730 14,620,754
2025-02-20 2.15 2.17 2.11 2.16 +0.47% 57,011 12,256,352
2025-02-19 2.09 2.21 2.09 2.15 +1.42% 108,507 23,387,381
2025-02-18 2.17 2.22 2.09 2.12 0% 150,533 32,581,071
2025-02-17 2.01 2.12 2 2.12 +4.95% 91,195 19,041,830
2025-02-14 2.01 2.02 1.98 2.02 +0.5% 51,213 10,245,925
2025-02-13 2.01 2.02 1.99 2.01 0% 42,910 8,580,766
2025-02-12 2 2.02 2 2.01 -0.5% 24,083 4,846,753
2025-02-11 2.04 2.05 1.99 2.02 -0.98% 59,347 11,923,866
2025-02-10 2.03 2.05 2.02 2.04 0% 34,000 6,928,420
2025-02-07 2.03 2.05 2.01 2.04 +0.49% 41,828 8,492,048
2025-02-06 2.02 2.03 2 2.03 +0.5% 30,571 6,169,939
2025-02-05 2 2.05 1.99 2.02 +1% 40,731 8,243,376
2025-01-27 1.99 2 1.97 2 +1.01% 31,413 6,240,378
2025-01-24 1.96 1.98 1.94 1.98 +1.02% 29,026 5,715,080
2025-01-23 1.98 2.01 1.95 1.96 -0.51% 46,366 9,204,725
2025-01-22 1.98 1.99 1.96 1.97 -1.01% 30,018 5,918,768
2025-01-21 2 2 1.97 1.99 0% 29,206 5,794,730
2025-01-20 1.97 2.01 1.97 1.99 -0.5% 50,839 10,086,682
2025-01-17 2 2.01 1.98 2 0% 37,208 7,431,308
2025-01-16 1.99 2.03 1.97 2 0% 57,914 11,607,223
2025-01-15 1.96 2 1.96 2 +2.04% 40,979 8,128,762
2025-01-14 1.91 1.99 1.9 1.96 +3.16% 47,752 9,320,922
2025-01-13 1.88 1.92 1.88 1.9 -1.04% 25,774 4,902,975
2025-01-10 1.95 1.96 1.92 1.92 -1.54% 27,883 5,405,262
2025-01-09 1.96 1.97 1.93 1.95 -0.51% 24,901 4,865,340
2025-01-08 1.96 1.98 1.88 1.96 0% 48,400 9,396,245
2025-01-07 1.95 1.97 1.92 1.96 +0.51% 35,326 6,877,805
2025-01-06 1.96 1.99 1.88 1.95 -1.52% 64,155 12,452,015
2025-01-03 1.99 2.02 1.96 1.98 -0.5% 54,020 10,731,460
2025-01-02 2 2.04 1.97 1.99 -0.5% 63,896 12,839,631
2024-12-31 1.99 2.02 1.97 2 +2.04% 54,726 10,919,431
2024-12-30 1.98 2.01 1.96 1.96 -2% 60,954 12,063,995
2024-12-27 1.99 2.03 1.98 2 +2.04% 60,743 12,172,136
2024-12-26 1.96 1.98 1.94 1.96 -0.51% 34,835 6,840,004
2024-12-25 1.97 2 1.93 1.97 -0.51% 59,264 11,603,686
2024-12-24 1.91 2.01 1.91 1.98 +0.51% 62,402 12,273,945
2024-12-23 2.05 2.06 1.97 1.97 -4.83% 113,578 22,595,924
2024-12-20 2.1 2.11 2.06 2.07 -0.48% 67,767 14,090,913
2024-12-19 2.06 2.1 2.04 2.08 0% 66,392 13,722,198
2024-12-18 2.06 2.13 2.05 2.08 +0.48% 65,466 13,701,225
2024-12-17 2.14 2.16 2.06 2.07 -2.36% 92,744 19,480,539
2024-12-16 2.14 2.16 2.1 2.12 -1.4% 91,497 19,422,792
2024-12-13 2.18 2.25 2.15 2.15 -1.38% 141,933 31,083,423
2024-12-12 2.17 2.19 2.13 2.18 +1.4% 85,245 18,421,859
2024-12-11 2.11 2.2 2.11 2.15 +1.9% 110,470 23,796,651
2024-12-10 2.12 2.14 2.08 2.11 +0.48% 94,565 19,979,571
2024-12-09 2.15 2.18 2.08 2.1 -0.47% 145,406 30,796,465
2024-12-06 2 2.11 2 2.11 +4.98% 121,224 25,051,653
2024-12-05 1.97 2.03 1.97 2.01 +1.01% 66,343 13,319,438
2024-12-04 2.03 2.04 1.98 1.99 -2.93% 95,251 19,179,705
2024-12-03 2.09 2.09 2.01 2.05 -1.91% 127,404 26,031,926
2024-12-02 2.07 2.13 2.04 2.09 +0.97% 110,010 22,933,649
2024-11-29 2.07 2.09 2.03 2.07 0% 102,809 21,153,158
2024-11-28 2.1 2.14 2.06 2.07 -2.36% 131,089 27,387,003
2024-11-27 2.05 2.16 2.02 2.12 +2.91% 201,736 42,271,640
2024-11-26 1.97 2.06 1.93 2.06 +5.1% 133,676 26,563,985
2024-11-25 1.98 2.01 1.9 1.96 -1.01% 154,843 30,531,920
2024-11-22 2.03 2.11 1.96 1.98 -2.94% 214,495 43,480,806
2024-11-21 2.02 2.05 1.94 2.04 +4.62% 284,988 57,342,761
2024-11-20 1.86 1.95 1.84 1.95 +4.84% 106,721 20,652,474
2024-11-19 1.85 1.9 1.81 1.86 -1.06% 180,076 33,433,507
2024-11-18 1.93 2.03 1.88 1.88 -5.05% 233,574 45,389,023
2024-11-15 2.02 2.05 1.98 1.98 -4.81% 297,321 59,540,200
2024-11-14 2.26 2.26 2.04 2.08 -3.26% 726,303 152,549,495
2024-11-13 2.15 2.15 2.15 2.15 +4.88% 23,680 5,091,234
2024-11-12 2.05 2.05 2.05 2.05 +5.13% 26,178 5,366,490
2024-11-11 1.95 1.95 1.95 1.95 +4.84% 32,785 6,393,079
2024-11-08 1.85 1.86 1.84 1.86 +5.08% 170,101 31,593,731
2024-11-07 1.68 1.77 1.67 1.77 +4.73% 135,214 23,545,930
2024-11-06 1.65 1.72 1.63 1.69 +1.81% 193,934 32,475,034
2024-11-05 1.61 1.67 1.61 1.66 +2.47% 160,866 26,492,033
2024-11-04 1.59 1.62 1.58 1.62 +2.53% 119,958 19,255,614
2024-11-01 1.6 1.61 1.53 1.58 -1.86% 168,194 26,283,201
2024-10-31 1.61 1.65 1.6 1.61 -1.23% 191,876 30,961,432
2024-10-30 1.55 1.63 1.54 1.63 +4.49% 171,254 27,490,698
2024-10-29 1.67 1.67 1.56 1.56 -4.88% 244,562 39,072,780
2024-10-28 1.56 1.64 1.56 1.64 +5.13% 277,244 45,199,930
2024-10-25 1.5 1.57 1.5 1.56 +3.31% 166,103 25,735,241
2024-10-24 1.48 1.51 1.47 1.51 +2.03% 104,325 15,608,928
2024-10-23 1.46 1.51 1.46 1.48 +0.68% 131,800 19,609,983
2024-10-22 1.44 1.47 1.44 1.47 +2.08% 135,296 19,722,457
2024-10-21 1.45 1.47 1.43 1.44 0% 118,353 17,146,830
2024-10-18 1.45 1.47 1.43 1.44 0% 163,943 23,669,516
2024-10-17 1.42 1.49 1.41 1.44 +1.41% 187,215 27,213,208
2024-10-16 1.38 1.42 1.37 1.42 +2.16% 98,259 13,801,961
2024-10-15 1.4 1.41 1.38 1.39 -1.42% 90,978 12,666,398
2024-10-14 1.39 1.42 1.38 1.41 +0.71% 146,407 20,498,320
2024-10-11 1.39 1.43 1.38 1.4 0% 173,166 24,411,870
2024-10-10 1.41 1.42 1.36 1.4 -0.71% 197,365 27,582,362
2024-10-09 1.47 1.48 1.41 1.41 -4.73% 260,650 37,277,482
2024-10-08 1.59 1.59 1.46 1.48 -1.99% 491,785 74,522,953
2024-09-30 1.45 1.51 1.42 1.51 +4.86% 448,241 65,915,741
2024-09-27 1.41 1.44 1.4 1.44 +1.41% 175,103 24,766,716
2024-09-26 1.45 1.45 1.38 1.42 +0.71% 197,903 27,862,665
2024-09-25 1.41 1.41 1.41 1.41 +5.22% 44,428 6,264,283
2024-09-24 1.31 1.35 1.31 1.34 +2.29% 60,438 8,061,587
2024-09-23 1.31 1.33 1.31 1.31 -0.76% 27,587 3,626,077
2024-09-20 1.32 1.34 1.32 1.32 -0.75% 33,402 4,434,246
2024-09-19 1.32 1.34 1.31 1.33 +1.53% 38,701 5,136,638
2024-09-18 1.32 1.32 1.29 1.31 -0.76% 24,419 3,186,550
2024-09-13 1.32 1.33 1.3 1.32 0% 22,818 2,999,856
2024-09-12 1.31 1.34 1.3 1.32 0% 31,842 4,202,625
2024-09-11 1.34 1.34 1.28 1.32 -1.49% 81,926 10,749,615
2024-09-10 1.33 1.39 1.32 1.34 +0.75% 72,602 9,816,401
2024-09-09 1.35 1.36 1.32 1.33 -2.92% 50,174 6,730,117
2024-09-06 1.4 1.43 1.35 1.37 -2.14% 57,142 7,905,784
2024-09-05 1.37 1.42 1.35 1.4 +0.72% 62,011 8,543,119
2024-09-04 1.43 1.45 1.39 1.39 -2.11% 87,115 12,329,868
2024-09-03 1.35 1.42 1.33 1.42 +5.19% 91,738 12,813,999
2024-09-02 1.37 1.38 1.35 1.35 -1.46% 34,842 4,741,158
2024-08-30 1.35 1.37 1.34 1.37 +1.48% 43,721 5,920,655
2024-08-29 1.35 1.36 1.33 1.35 0% 26,131 3,516,287
2024-08-28 1.36 1.37 1.34 1.35 -1.46% 34,795 4,716,730
2024-08-27 1.34 1.39 1.33 1.37 +3.01% 48,798 6,639,017
2024-08-26 1.33 1.35 1.31 1.33 -0.75% 22,682 3,023,917
2024-08-23 1.31 1.36 1.3 1.34 +3.08% 31,881 4,265,901
2024-08-22 1.33 1.34 1.3 1.3 -2.99% 29,137 3,868,562
2024-08-21 1.34 1.37 1.33 1.34 0% 25,330 3,415,762
2024-08-20 1.4 1.4 1.34 1.34 -4.29% 36,297 4,926,339
2024-08-19 1.41 1.41 1.38 1.4 0% 29,401 4,088,156
2024-08-16 1.41 1.42 1.39 1.4 -1.41% 32,626 4,578,584
2024-08-15 1.43 1.44 1.39 1.42 -2.07% 67,320 9,490,121
2024-08-14 1.47 1.47 1.43 1.45 -1.36% 71,774 10,411,923
2024-08-13 1.47 1.47 1.47 1.47 +5% 47,470 6,978,090
2024-08-12 1.4 1.42 1.39 1.4 0% 25,005 3,506,597
2024-08-09 1.41 1.43 1.39 1.4 0% 18,046 2,540,604
2024-08-08 1.41 1.42 1.39 1.4 -0.71% 24,030 3,380,824
2024-08-07 1.44 1.45 1.41 1.41 -0.7% 31,033 4,389,386
2024-08-06 1.39 1.46 1.39 1.42 +2.16% 33,952 4,854,464
2024-08-05 1.42 1.44 1.38 1.39 -3.47% 41,910 5,905,265
2024-08-02 1.44 1.5 1.41 1.44 0% 51,654 7,539,151
2024-08-01 1.45 1.45 1.4 1.44 -0.69% 59,148 8,424,199
2024-07-31 1.4 1.45 1.39 1.45 +5.07% 66,447 9,594,610
2024-07-30 1.32 1.38 1.29 1.38 +5.34% 51,204 6,821,159
2024-07-29 1.32 1.32 1.3 1.31 -0.76% 27,801 3,627,747
2024-07-26 1.31 1.32 1.28 1.32 +0.76% 22,937 3,009,274
2024-07-25 1.33 1.34 1.28 1.31 -2.96% 49,315 6,421,497
2024-07-24 1.41 1.43 1.35 1.35 -4.93% 44,847 6,168,508
2024-07-23 1.44 1.45 1.42 1.42 -1.39% 36,866 5,286,021
2024-07-22 1.45 1.46 1.44 1.44 0% 23,073 3,357,560
2024-07-19 1.44 1.46 1.44 1.44 0% 20,166 2,914,893
2024-07-18 1.43 1.46 1.43 1.44 0% 34,800 5,042,070
2024-07-17 1.45 1.46 1.42 1.44 -0.69% 24,411 3,515,266
2024-07-16 1.45 1.45 1.43 1.45 -0.68% 25,069 3,615,107
2024-07-15 1.48 1.48 1.44 1.46 -0.68% 14,502 2,116,343
2024-07-12 1.48 1.5 1.46 1.47 -0.68% 13,505 1,989,925
2024-07-11 1.47 1.51 1.46 1.48 +1.37% 21,919 3,245,788
2024-07-10 1.47 1.48 1.44 1.46 -1.35% 21,277 3,113,758
2024-07-09 1.5 1.52 1.43 1.48 -0.67% 42,485 6,203,498
2024-07-08 1.46 1.53 1.45 1.49 +1.36% 50,940 7,710,809
2024-07-05 1.43 1.5 1.4 1.47 +2.8% 36,983 5,403,342
2024-07-04 1.48 1.49 1.42 1.43 -3.38% 24,825 3,563,972
2024-07-03 1.49 1.5 1.46 1.48 -0.67% 25,974 3,841,500
2024-07-02 1.39 1.51 1.39 1.49 +3.47% 48,164 7,053,525
2024-07-01 1.46 1.49 1.43 1.44 -4.64% 79,518 11,452,051
2024-06-28 1.51 1.54 1.5 1.51 -1.95% 42,334 6,410,486
2024-06-27 1.63 1.63 1.52 1.54 -3.75% 77,635 12,036,147
2024-06-26 1.68 1.68 1.6 1.6 0% 76,026 12,464,416
2024-06-24 1.66 1.66 1.6 1.6 -4.19% 34,223 5,533,026
2024-06-21 1.68 1.7 1.62 1.67 0% 21,141 3,508,959
2024-06-20 1.69 1.73 1.66 1.67 +1.21% 45,986 7,780,044
2024-06-19 1.67 1.68 1.65 1.65 -1.79% 33,388 5,530,916
2024-06-18 1.65 1.68 1.64 1.68 0% 35,593 5,915,539
2024-06-17 1.63 1.71 1.63 1.68 +3.07% 55,390 9,323,557
2024-06-14 1.61 1.64 1.61 1.63 +1.88% 30,343 4,939,065
2024-06-13 1.62 1.62 1.59 1.6 -3.03% 32,386 5,190,607
2024-06-12 1.59 1.68 1.59 1.65 +3.13% 33,592 5,499,600
2024-06-11 1.55 1.61 1.55 1.6 -1.84% 33,723 5,351,689
2024-06-07 1.63 1.63 1.61 1.63 +5.16% 49,174 8,002,966
2024-06-06 1.62 1.62 1.53 1.55 -3.73% 39,055 6,109,623
2024-06-05 1.63 1.65 1.6 1.61 -4.17% 48,717 7,867,372
2024-06-04 1.7 1.7 1.66 1.68 -0.59% 30,879 5,175,521
2024-06-03 1.72 1.73 1.65 1.69 -0.59% 65,790 11,088,016
2024-05-31 1.64 1.7 1.63 1.7 +4.94% 65,122 11,021,765
2024-05-30 1.54 1.62 1.52 1.62 +5.19% 58,608 9,427,052
2024-05-29 1.56 1.58 1.51 1.54 -1.91% 40,191 6,191,606
2024-05-28 1.62 1.62 1.54 1.57 -3.09% 73,146 11,356,884
2024-05-27 1.71 1.71 1.62 1.62 -4.71% 56,363 9,348,158
2024-05-24 1.68 1.74 1.68 1.7 -0.58% 54,297 9,213,920
2024-05-23 1.7 1.73 1.69 1.71 0% 40,264 6,915,360
2024-05-22 1.71 1.74 1.7 1.71 -0.58% 34,550 5,923,808
2024-05-21 1.66 1.72 1.65 1.72 +2.38% 55,344 9,393,650
2024-05-20 1.73 1.76 1.68 1.68 -2.33% 61,185 10,497,144
2024-05-17 1.73 1.75 1.7 1.72 -1.71% 75,933 13,093,710
2024-05-16 1.69 1.75 1.69 1.75 +4.79% 104,834 18,276,617
2024-05-15 1.63 1.69 1.62 1.67 -0.6% 54,382 9,040,660
2024-05-14 1.6 1.71 1.59 1.68 +3.07% 89,078 15,014,966
2024-05-13 1.69 1.69 1.59 1.63 -2.4% 83,311 13,569,453
2024-05-10 1.69 1.75 1.66 1.67 -2.91% 142,671 24,294,730
2024-05-09 1.65 1.72 1.62 1.72 +4.88% 145,960 24,614,347
2024-05-08 1.53 1.64 1.52 1.64 +5.13% 133,201 21,691,482
2024-05-07 1.67 1.67 1.51 1.56 -1.89% 213,402 34,196,402
2024-05-06 1.59 1.59 1.59 1.59 +5.3% 40,291 6,406,237
2024-04-30 1.51 1.51 1.5 1.51 +4.86% 73,953 11,166,305
2024-04-29 1.44 1.44 1.38 1.44 +5.11% 165,434 23,703,425
2024-04-26 1.37 1.37 1.37 1.37 +5.38% 20,117 2,756,029
2024-04-25 1.3 1.3 1.3 1.3 +4.84% 3,761 488,930
2024-04-24 1.24 1.24 1.24 1.24 +5.08% 11,786 1,461,464
2024-04-23 1.18 1.18 1.18 1.18 +5.36% 29,509 3,482,062
2024-04-22 1.12 1.12 1.12 1.12 -5.08% 29,661 3,322,032
2024-04-19 1.18 1.18 1.18 1.18 -4.84% 38,947 4,595,746
2024-04-18 1.29 1.29 1.24 1.24 -4.62% 103,534 12,937,916
2024-04-17 1.29 1.36 1.29 1.3 -4.41% 126,135 16,418,189
2024-04-16 1.36 1.39 1.36 1.36 -4.9% 41,566 5,664,426
2024-04-15 1.49 1.5 1.43 1.43 -5.3% 101,345 14,653,702
2024-04-12 1.48 1.51 1.47 1.51 +1.34% 54,151 8,067,087
2024-04-11 1.47 1.51 1.46 1.49 0% 49,657 7,394,803
2024-04-10 1.55 1.55 1.47 1.49 -3.87% 92,886 13,941,699
2024-04-09 1.58 1.6 1.51 1.55 -1.27% 81,625 12,637,991
2024-04-08 1.51 1.58 1.5 1.57 +1.95% 105,963 16,270,867
2024-04-03 1.53 1.55 1.49 1.54 -0.65% 92,465 14,041,031
2024-04-02 1.51 1.56 1.51 1.55 -2.52% 231,722 35,315,781
2024-04-01 1.59 1.59 1.59 1.59 -4.79% 27,982 4,449,138
2024-03-29 1.65 1.7 1.64 1.67 +1.21% 56,164 9,349,504
2024-03-28 1.64 1.67 1.61 1.65 +0.61% 57,963 9,535,797
2024-03-27 1.74 1.74 1.64 1.64 -5.2% 68,505 11,455,036
2024-03-26 1.74 1.75 1.72 1.73 -0.57% 32,608 5,648,594
2024-03-25 1.74 1.78 1.73 1.74 0% 58,621 10,265,431
2024-03-22 1.75 1.77 1.7 1.74 -1.69% 73,417 12,699,302
2024-03-21 1.83 1.84 1.75 1.77 -3.8% 162,627 28,968,409
2024-03-20 1.84 1.85 1.82 1.84 -0.54% 52,441 9,613,881
2024-03-19 1.84 1.88 1.83 1.85 +0.54% 71,905 13,332,645
2024-03-18 1.84 1.88 1.83 1.84 -0.54% 49,669 9,174,398
2024-03-15 1.82 1.85 1.81 1.85 +1.65% 36,737 6,745,275
2024-03-14 1.82 1.84 1.81 1.82 -0.55% 47,881 8,715,038
2024-03-13 1.85 1.86 1.82 1.83 -1.08% 49,317 9,065,447
2024-03-12 1.83 1.89 1.82 1.85 +1.09% 50,004 9,236,997
2024-03-11 1.83 1.84 1.81 1.83 -0.54% 44,312 8,086,287
2024-03-08 1.84 1.86 1.81 1.84 -0.54% 55,786 10,196,571
2024-03-07 1.96 1.98 1.84 1.85 -4.15% 125,155 23,594,432
2024-03-06 1.85 1.94 1.83 1.93 +4.32% 94,605 17,968,182
2024-03-05 1.82 1.9 1.8 1.85 +0.54% 101,819 18,895,744
2024-03-04 1.76 1.86 1.73 1.84 +3.95% 105,376 19,022,764
2024-03-01 1.76 1.78 1.75 1.77 +0.57% 35,079 6,178,549
2024-02-29 1.72 1.78 1.72 1.76 +1.15% 62,538 10,942,642
2024-02-28 1.8 1.84 1.72 1.74 -3.87% 105,607 18,857,808
2024-02-27 1.78 1.81 1.73 1.81 +0.56% 97,475 17,266,777
2024-02-26 1.82 1.82 1.76 1.8 +4.05% 130,058 23,448,378
2024-02-23 1.69 1.76 1.69 1.73 +2.37% 92,642 15,948,844
2024-02-22 1.73 1.73 1.65 1.69 -2.87% 121,698 20,548,045
2024-02-21 1.67 1.75 1.66 1.74 +4.19% 71,979 12,471,900
2024-02-20 1.64 1.68 1.59 1.67 +3.73% 82,874 13,681,991
2024-02-19 1.56 1.61 1.56 1.61 +5.23% 88,039 14,041,947
2024-02-08 1.44 1.54 1.4 1.53 +4.08% 138,053 20,021,884
2024-02-07 1.51 1.59 1.47 1.47 -5.16% 116,093 17,678,601
2024-02-06 1.55 1.55 1.55 1.55 -4.91% 31,998 4,959,690
2024-02-05 1.63 1.63 1.63 1.63 -5.23% 15,985 2,605,555
2024-02-02 1.72 1.76 1.72 1.72 -4.97% 68,789 11,872,768
2024-02-01 1.9 1.9 1.81 1.81 -5.24% 134,551 24,630,117
2024-01-31 1.89 1.91 1.86 1.91 +4.95% 135,443 25,802,267
2024-01-30 1.88 1.91 1.82 1.82 -5.21% 135,615 25,023,155
2024-01-29 1.92 1.92 1.92 1.92 -4.95% 29,003 5,568,576
2024-01-26 1.96 2.04 1.95 2.02 +1.51% 63,675 12,727,117
2024-01-25 1.96 2 1.94 1.99 +1.53% 48,707 9,573,780
2024-01-24 1.9 1.98 1.87 1.96 +3.16% 68,429 13,129,382
2024-01-23 1.83 1.91 1.81 1.9 +3.83% 64,813 12,157,564
2024-01-22 1.93 1.93 1.83 1.83 -5.18% 75,165 13,921,811
2024-01-19 1.91 1.96 1.9 1.93 +0.52% 52,266 10,080,237
2024-01-18 2 2 1.91 1.92 -4.48% 123,583 23,731,560
2024-01-17 2.09 2.09 2 2.01 -3.83% 69,972 14,245,040
2024-01-16 2.12 2.12 2.09 2.09 -1.42% 42,176 8,885,066
2024-01-15 2.12 2.13 2.09 2.12 0% 25,025 5,291,603
2024-01-12 2.12 2.15 2.12 2.12 -0.47% 17,513 3,727,592
2024-01-11 2.14 2.14 2.09 2.13 -0.47% 46,937 9,928,885
2024-01-10 2.17 2.18 2.09 2.14 -1.38% 37,187 7,987,014
2024-01-09 2.15 2.18 2.14 2.17 +0.93% 17,889 3,870,622
2024-01-08 2.2 2.21 2.1 2.15 -2.71% 40,305 8,675,381
2024-01-05 2.25 2.27 2.2 2.21 -1.78% 42,114 9,424,586
2024-01-04 2.25 2.27 2.23 2.25 0% 25,119 5,645,144
2024-01-03 2.28 2.29 2.22 2.25 -0.88% 35,942 8,100,481
2024-01-02 2.25 2.3 2.25 2.27 +0.89% 33,350 7,580,120

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║СхЖЕхКихКЫ 000903

近三个月

хНЧщгОшВбф╗╜ 300004

2024年一季度

хо┐ш┐БшБФчЫЫ 603065

2024年一季度

хМЧцЦ╣хЫ╜щЩЕ 000065

近半年

цХ░цНоц╕п 603881

近三个月

хМЧщГиц╣╛ц╕п 000582

2023年全年

х▓▒хЛТцЦ░цЭР 300700

近三个月

ц▓кчбЕф║зф╕Ъ 688126

2024年至今

ф╕нхНЧф╝ахкТ 601098

近期数据

щ╛ЩхЕГх╗║шо╛ 600491

2022-2023两年

热门概念板块

医疗器械

ф╕Зф╕ЬхМ╗чЦЧ (600055)

近三个月
AI人工智能

цБТчФЯчФ╡хнР (600570)

2023年全年
5G通信

ф╕нхдйчзСцКА (600522)

近三个月
芯片

хглхЕ░х╛о (600460)

2023年全年
云计算

чФихПЛч╜Сч╗Ь (600588)

近半年
新能源汽车

хоПхПСшВбф╗╜ (600885)

近期数据
储能电池
智能制造

чФихПЛч╜Сч╗Ь (600588)

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