х╗║хПСшВбф╗╜ 600153

数据更新至:

添加到对比分析

10.29 +0.39%

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

10.29
+0.39% +0.04
10.25
开盘价
10.31
最高价
10.22
最低价
70,514
成交量
数据更新至: 2025-03-25

技术指标

10.27
MA5 (5日均线)
10.26
MA10 (10日均线)
10.23
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 10.25 10.31 10.22 10.29 +0.39% 70,514 72,399,890
2025-03-24 10.23 10.3 10.08 10.25 +0.2% 156,625 159,382,004
2025-03-21 10.19 10.32 10.15 10.23 +0.39% 143,672 146,883,720
2025-03-20 10.34 10.37 10.17 10.19 -2.02% 140,025 143,289,537
2025-03-19 10.31 10.44 10.1 10.4 +0.48% 193,268 198,678,467
2025-03-18 10.41 10.48 10.23 10.35 -1.33% 224,050 231,978,031
2025-03-17 10.22 10.69 10.16 10.49 +2.84% 418,129 437,115,742
2025-03-14 10.2 10.32 10.13 10.2 0% 183,682 187,490,289
2025-03-13 10 10.25 9.98 10.2 +1.69% 208,097 210,905,366
2025-03-12 9.95 10.11 9.82 10.03 +0.8% 144,548 144,524,494
2025-03-11 9.97 10 9.91 9.95 -0.5% 135,115 134,263,862
2025-03-10 10.02 10.08 9.96 10 -0.1% 134,683 134,934,287
2025-03-07 10.17 10.2 10 10.01 -1.77% 140,359 141,354,654
2025-03-06 10.17 10.23 10.1 10.19 +0.49% 127,365 129,674,039
2025-03-05 10.36 10.36 10.11 10.14 -1.84% 133,989 136,526,843
2025-03-04 10.29 10.36 10.17 10.33 +0.49% 161,846 166,581,889
2025-03-03 10.34 10.47 10.19 10.28 -0.58% 173,914 179,513,139
2025-02-28 10.41 10.45 10.3 10.34 -0.67% 198,952 206,230,850
2025-02-27 10.43 10.5 10.34 10.41 +0.29% 176,233 183,423,225
2025-02-26 10.11 10.56 10.11 10.38 +2.77% 312,388 324,679,466
2025-02-25 9.97 10.15 9.91 10.1 +0.9% 260,245 261,952,765
2025-02-24 9.73 10.08 9.71 10.01 +2.77% 279,624 277,242,439
2025-02-21 9.81 9.83 9.71 9.74 -0.31% 163,802 159,582,100
2025-02-20 9.91 9.95 9.73 9.77 -1.41% 148,920 145,739,292
2025-02-19 10.09 10.14 9.86 9.91 -1.88% 229,508 229,134,471
2025-02-18 10.29 10.38 10.07 10.1 -2.13% 203,133 206,946,226
2025-02-17 10.22 10.38 10.05 10.32 +1.57% 256,652 262,673,608
2025-02-14 10.04 10.25 10 10.16 +0.99% 336,137 341,754,696
2025-02-13 9.59 10.15 9.59 10.06 +4.36% 497,114 492,534,311
2025-02-12 9.56 9.65 9.45 9.64 +0.94% 172,091 164,265,180
2025-02-11 9.57 9.62 9.48 9.55 -0.1% 146,165 139,741,959
2025-02-10 9.57 9.69 9.49 9.56 -0.1% 174,214 167,254,946
2025-02-07 9.5 9.65 9.46 9.57 +0.42% 144,713 138,730,107
2025-02-06 9.4 9.55 9.31 9.53 +1.38% 187,533 176,802,892
2025-02-05 9.6 9.62 9.36 9.4 -1.98% 177,136 167,123,117
2025-01-27 9.52 9.65 9.44 9.59 +0.42% 195,798 187,176,436
2025-01-24 9.48 9.65 9.45 9.55 +0.53% 136,762 130,563,915
2025-01-23 9.31 9.6 9.31 9.5 +3.04% 204,862 194,561,557
2025-01-22 9.48 9.49 9.22 9.22 -2.85% 157,865 146,742,688
2025-01-21 9.67 9.73 9.48 9.49 -1.76% 196,191 187,366,930
2025-01-20 9.66 9.8 9.45 9.66 -4.07% 210,057 202,615,307
2025-01-17 9.87 10.08 9.75 10.07 +2.23% 308,355 307,934,819
2025-01-16 9.96 10.02 9.76 9.85 -0.91% 184,820 182,771,155
2025-01-15 9.76 10.06 9.75 9.94 +1.64% 239,990 238,987,682
2025-01-14 9.58 9.82 9.58 9.78 +2.19% 134,472 130,816,160
2025-01-13 9.51 9.63 9.42 9.57 +0.21% 118,814 113,360,287
2025-01-10 9.79 9.84 9.54 9.55 -2.45% 175,362 169,011,468
2025-01-09 9.91 9.92 9.76 9.79 -1.51% 156,268 153,207,864
2025-01-08 9.95 10.03 9.7 9.94 -0.4% 227,901 225,331,802
2025-01-07 9.85 10.04 9.84 9.98 +1.11% 203,469 202,884,184
2025-01-06 9.91 9.98 9.79 9.87 -0.8% 214,335 211,404,299
2025-01-03 10.11 10.21 9.9 9.95 -0.9% 322,423 323,528,138
2025-01-02 10.5 10.65 9.96 10.04 -4.56% 406,823 418,206,345
2024-12-31 10.56 10.71 10.47 10.52 -0.38% 333,950 353,426,566
2024-12-30 10.35 10.59 10.35 10.56 +1.64% 301,356 316,978,472
2024-12-27 10.41 10.53 10.35 10.39 -0.29% 239,531 249,803,107
2024-12-26 10.45 10.54 10.38 10.42 -0.57% 232,135 242,738,345
2024-12-25 10.35 10.58 10.31 10.48 +1.35% 322,719 338,123,960
2024-12-24 10.27 10.49 10.27 10.34 +0.78% 249,916 259,708,956
2024-12-23 10.39 10.42 10.23 10.26 -1.06% 245,470 253,088,820
2024-12-20 10.49 10.62 10.36 10.37 -1.52% 288,755 301,204,921
2024-12-19 10.37 10.59 10.28 10.53 +1.45% 385,921 404,810,251
2024-12-18 10.41 10.79 10.31 10.38 +1.96% 563,295 591,001,979
2024-12-17 10.02 10.24 9.97 10.18 +1.6% 354,170 359,558,347
2024-12-16 10 10.08 9.92 10.02 0% 296,770 296,896,191
2024-12-13 10.23 10.23 10.02 10.02 -2.24% 476,864 482,249,199
2024-12-12 10.16 10.27 10.07 10.25 +0.59% 269,657 274,759,411
2024-12-11 10.01 10.25 9.98 10.19 +1.9% 352,764 357,778,058
2024-12-10 10.3 10.41 9.99 10 +0.2% 406,245 413,614,536
2024-12-09 10.06 10.13 9.95 9.98 -0.8% 189,355 189,899,152
2024-12-06 10.06 10.13 10 10.06 +0.6% 190,212 191,357,596
2024-12-05 10.06 10.06 9.88 10 -0.6% 198,978 198,478,309
2024-12-04 10.11 10.16 10.03 10.06 -1.18% 226,484 228,208,655
2024-12-03 10.02 10.24 9.9 10.18 +1.5% 414,635 419,368,532
2024-12-02 9.78 10.15 9.76 10.03 +2.35% 432,779 431,017,183
2024-11-29 9.58 9.92 9.55 9.8 +2.08% 346,324 339,682,439
2024-11-28 9.63 9.65 9.54 9.6 0% 179,728 172,403,373
2024-11-27 9.48 9.6 9.35 9.6 +1.05% 193,692 183,946,131
2024-11-26 9.41 9.58 9.32 9.5 +0.96% 226,204 214,587,200
2024-11-25 9.39 9.58 9.26 9.41 -0.11% 315,401 297,819,299
2024-11-22 9.73 9.83 9.41 9.42 -3.19% 380,827 364,990,833
2024-11-21 9.77 9.84 9.66 9.73 -0.41% 302,627 294,104,529
2024-11-20 9.78 9.82 9.71 9.77 -1.01% 361,292 352,537,340
2024-11-19 10.08 10.08 9.69 9.87 -3.8% 634,420 624,423,456
2024-11-18 9.73 10.38 9.72 10.26 +8.57% 1,261,034 1,281,451,379
2024-11-15 9.5 9.6 9.45 9.45 -0.53% 185,343 176,375,365
2024-11-14 9.8 9.83 9.5 9.5 -2.36% 267,399 256,713,335
2024-11-13 9.74 9.99 9.71 9.73 -0.71% 277,740 272,274,153
2024-11-12 9.75 9.96 9.74 9.8 +0.1% 388,655 383,858,882
2024-11-11 9.75 9.84 9.68 9.79 -0.2% 296,997 289,198,742
2024-11-08 10.1 10.15 9.77 9.81 -2.49% 435,216 429,668,274
2024-11-07 9.85 10.06 9.83 10.06 +0.9% 416,512 415,877,697
2024-11-06 9.79 10.08 9.63 9.97 +1.63% 526,167 518,706,129
2024-11-05 9.73 9.84 9.65 9.81 +0.82% 397,891 388,195,138
2024-11-04 9.68 9.78 9.54 9.73 +1.67% 427,347 414,038,370
2024-11-01 9.29 9.78 9.24 9.57 +2.9% 663,236 636,928,574
2024-10-31 9.38 9.56 9.13 9.3 -0.53% 475,223 443,857,223
2024-10-30 9.31 9.46 9.26 9.35 -0.32% 307,345 287,342,899
2024-10-29 9.54 9.63 9.35 9.38 -1.68% 368,016 347,285,322
2024-10-28 9.59 9.64 9.43 9.54 -0.1% 321,717 306,635,290
2024-10-25 9.51 9.67 9.48 9.55 +0.32% 250,840 240,151,675
2024-10-24 9.68 9.71 9.47 9.52 -1.75% 279,759 267,649,749
2024-10-23 9.66 9.76 9.62 9.69 +0.1% 338,580 328,024,896
2024-10-22 9.69 9.77 9.55 9.68 +0.1% 337,832 325,235,255
2024-10-21 9.88 9.92 9.62 9.67 -1.53% 588,803 571,315,368
2024-10-18 9.55 9.97 9.49 9.82 +1.97% 506,011 491,372,481
2024-10-17 10.27 10.3 9.58 9.63 -6.23% 698,621 688,933,035
2024-10-16 9.91 10.28 9.86 10.27 +3.95% 695,594 703,921,597
2024-10-15 9.9 10.23 9.72 9.88 -1.1% 580,378 579,551,965
2024-10-14 9.5 10.23 9.44 9.99 +6.39% 1,006,836 996,124,365
2024-10-11 9.6 9.66 9.28 9.39 -1.16% 399,812 378,818,789
2024-10-10 9.34 9.75 9.17 9.5 +2.04% 578,120 547,855,240
2024-10-09 9.98 9.98 9.28 9.31 -9.44% 1,130,714 1,080,477,667
2024-10-08 11.23 11.23 10 10.28 +0.69% 1,500,833 1,582,397,034
2024-09-30 9.89 10.29 9.68 10.21 +8.85% 1,278,053 1,283,234,175
2024-09-27 9.3 9.48 9.11 9.38 +5.39% 842,477 782,157,360
2024-09-26 8.15 8.9 8.13 8.9 +10.01% 1,005,440 867,585,506
2024-09-25 7.85 8.33 7.85 8.09 +4.39% 594,226 484,159,177
2024-09-24 7.57 7.75 7.54 7.75 +3.2% 327,090 250,137,951
2024-09-23 7.5 7.59 7.48 7.51 -0.27% 129,541 97,574,296
2024-09-20 7.57 7.62 7.45 7.53 -0.53% 175,428 132,333,215
2024-09-19 7.68 7.73 7.52 7.57 -1.05% 241,985 184,314,385
2024-09-18 7.49 7.67 7.41 7.65 +2.27% 250,932 189,755,791
2024-09-13 7.42 7.55 7.39 7.48 +0.81% 230,194 172,473,134
2024-09-12 7.35 7.65 7.33 7.42 0% 274,453 205,988,050
2024-09-11 7.23 7.45 7.17 7.42 +2.06% 259,701 189,661,838
2024-09-10 7.38 7.39 7.17 7.27 -1.76% 244,985 177,249,584
2024-09-09 7.45 7.47 7.22 7.4 -1.6% 267,640 196,194,537
2024-09-06 7.38 7.57 7.32 7.52 +2.17% 243,281 182,188,519
2024-09-05 7.2 7.38 7.19 7.36 +2.51% 215,651 157,790,117
2024-09-04 7.14 7.23 7.12 7.18 +0.14% 128,470 92,150,816
2024-09-03 7.13 7.19 7.03 7.17 +0.42% 146,438 104,459,017
2024-09-02 7.25 7.3 7.12 7.14 -2.06% 221,272 159,380,964
2024-08-30 7.07 7.42 7.04 7.29 +3.11% 293,371 213,083,235
2024-08-29 7.06 7.11 7 7.07 +0.14% 126,120 89,110,477
2024-08-28 7.12 7.15 7.03 7.06 -0.84% 115,191 81,553,619
2024-08-27 7.25 7.26 7.12 7.12 -1.79% 101,855 72,874,839
2024-08-26 7.23 7.33 7.21 7.25 +0.42% 133,638 97,115,772
2024-08-23 7.29 7.31 7.2 7.22 -1.23% 126,505 91,625,148
2024-08-22 7.37 7.4 7.3 7.31 -0.81% 96,670 70,817,104
2024-08-21 7.39 7.47 7.32 7.37 -0.14% 113,159 83,547,788
2024-08-20 7.49 7.53 7.36 7.38 -1.34% 160,786 119,473,868
2024-08-19 7.46 7.56 7.46 7.48 +0.13% 106,275 79,762,464
2024-08-16 7.47 7.54 7.44 7.47 -0.27% 108,766 81,410,325
2024-08-15 7.41 7.54 7.36 7.49 +0.81% 172,503 129,043,431
2024-08-14 7.53 7.55 7.42 7.43 -1.33% 162,878 121,481,801
2024-08-13 7.59 7.61 7.46 7.53 -0.66% 158,700 119,277,344
2024-08-12 7.7 7.71 7.56 7.58 -1.3% 166,547 126,816,656
2024-08-09 7.72 7.84 7.68 7.68 -0.26% 230,551 179,267,304
2024-08-08 7.56 7.75 7.55 7.7 +1.72% 229,416 175,762,302
2024-08-07 7.62 7.63 7.52 7.57 -0.92% 140,565 106,413,077
2024-08-06 7.64 7.7 7.58 7.64 +0.66% 150,734 114,948,031
2024-08-05 7.65 7.8 7.59 7.59 -1.17% 204,264 157,218,194
2024-08-02 7.74 7.77 7.67 7.68 -1.16% 167,012 128,742,161
2024-08-01 7.93 8 7.76 7.77 -2.02% 239,974 187,477,559
2024-07-31 7.67 7.95 7.6 7.93 +3.8% 222,996 174,809,007
2024-07-30 7.66 7.71 7.56 7.64 -0.39% 166,450 127,295,417
2024-07-29 7.95 7.95 7.67 7.67 -3.4% 247,424 192,886,557
2024-07-26 7.88 8.01 7.85 7.94 +0.76% 124,449 98,501,021
2024-07-25 7.87 7.97 7.86 7.88 -0.38% 114,206 90,386,352
2024-07-24 7.99 8.02 7.9 7.91 -1% 140,956 112,062,868
2024-07-23 8.2 8.2 7.99 7.99 -2.68% 229,030 184,910,636
2024-07-22 8.35 8.36 8.19 8.21 -1.44% 170,236 140,482,268
2024-07-19 8.37 8.37 8.27 8.33 -0.6% 126,619 105,321,869
2024-07-18 8.32 8.39 8.25 8.38 +0.36% 109,932 91,495,495
2024-07-17 8.34 8.43 8.33 8.35 0% 122,805 102,884,975
2024-07-16 8.34 8.39 8.24 8.35 +0.24% 107,971 90,012,488
2024-07-15 8.37 8.41 8.28 8.33 -0.95% 126,681 105,809,057
2024-07-12 8.39 8.53 8.37 8.41 +0.24% 173,674 146,511,712
2024-07-11 8.36 8.44 8.32 8.39 +1.08% 145,530 122,074,090
2024-07-10 8.3 8.42 8.25 8.3 -0.95% 98,718 82,227,842
2024-07-09 8.23 8.42 8.14 8.38 +1.45% 164,061 135,952,770
2024-07-08 8.49 8.49 8.22 8.26 -2.48% 202,114 168,016,124
2024-07-05 8.53 8.55 8.37 8.47 -0.7% 216,812 182,745,213
2024-07-04 8.8 8.83 8.5 8.53 -3.07% 269,981 232,599,124
2024-07-03 8.8 8.96 8.74 8.8 -0.34% 185,875 164,594,664
2024-07-02 9.06 9.07 8.76 8.83 -2.43% 257,272 228,874,979
2024-07-01 8.9 9.09 8.89 9.05 +1.34% 213,921 193,109,100
2024-06-28 8.74 9.01 8.71 8.93 +1.59% 218,132 193,932,345
2024-06-27 8.86 8.89 8.67 8.79 -0.79% 209,590 183,552,228
2024-06-26 8.82 8.86 8.66 8.86 +0.57% 151,965 133,241,294
2024-06-25 8.75 8.91 8.67 8.81 +0.69% 155,189 136,518,877
2024-06-24 9.06 9.07 8.73 8.75 -2.89% 227,761 200,917,467
2024-06-21 8.98 9.03 8.9 9.01 +0.22% 117,728 105,457,377
2024-06-20 9.01 9.08 8.97 8.99 -0.44% 120,497 108,457,151
2024-06-19 9.15 9.17 9.02 9.03 -1.31% 166,216 150,787,802
2024-06-18 9.18 9.2 9.12 9.15 -0.22% 130,219 119,260,990
2024-06-17 9.19 9.25 9.16 9.17 -0.97% 116,306 106,844,312
2024-06-14 9.28 9.32 9.11 9.26 -0.22% 212,491 196,046,179
2024-06-13 9.38 9.47 9.26 9.28 -1.07% 157,259 147,112,592
2024-06-12 9.24 9.43 9.21 9.38 +1.52% 183,917 171,822,944
2024-06-11 9.35 9.35 9.17 9.24 -1.28% 188,646 174,174,430
2024-06-07 9.36 9.46 9.31 9.36 +0.11% 176,035 164,886,165
2024-06-06 9.46 9.49 9.3 9.35 -0.64% 174,889 163,927,341
2024-06-05 9.56 9.58 9.41 9.41 -1.77% 190,865 181,150,524
2024-06-04 9.44 9.6 9.35 9.58 +1.38% 223,407 212,535,644
2024-06-03 9.58 9.61 9.4 9.45 -1.77% 257,756 244,066,153
2024-05-31 9.64 9.71 9.6 9.62 -0.1% 184,114 177,585,598
2024-05-30 9.8 9.83 9.6 9.63 -2.03% 309,601 299,641,435
2024-05-29 9.86 9.94 9.79 9.83 -0.3% 182,895 180,420,412
2024-05-28 10.02 10.09 9.84 9.86 -1.4% 229,981 228,370,362
2024-05-27 9.97 10.02 9.89 10 +0.81% 205,219 204,281,634
2024-05-24 10.09 10.18 9.92 9.92 -1.98% 320,274 320,863,995
2024-05-23 10.18 10.25 9.99 10.12 -1.75% 460,759 464,896,857
2024-05-22 10.33 10.58 10.25 10.3 -0.29% 503,684 522,513,649
2024-05-21 10.36 10.42 10.15 10.33 -6.94% 442,418 455,418,314
2024-05-20 11.3 11.32 10.85 11.1 -3.06% 836,447 925,801,409
2024-05-17 10.85 11.56 10.62 11.45 +5.72% 1,138,408 1,257,135,732
2024-05-16 10.64 10.93 10.59 10.83 +1.69% 564,636 610,881,330
2024-05-15 10.41 10.82 10.36 10.65 +2.11% 560,320 595,087,425
2024-05-14 10.4 10.48 10.35 10.43 +0.58% 246,127 256,509,924
2024-05-13 10.33 10.44 10.21 10.37 -0.1% 245,047 253,422,795
2024-05-10 10.19 10.48 10.12 10.38 +2.06% 604,205 624,571,157
2024-05-09 10.05 10.2 10.04 10.17 +1.4% 272,960 276,763,637
2024-05-08 10.16 10.16 10.01 10.03 -1.28% 209,030 210,144,417
2024-05-07 10.07 10.29 10.03 10.16 +0.89% 377,102 382,486,996
2024-05-06 9.9 10.16 9.9 10.07 +1.21% 461,275 463,984,039
2024-04-30 10.2 10.21 9.84 9.95 -3.49% 691,854 690,524,783
2024-04-29 9.96 10.36 9.94 10.31 +3.1% 666,650 682,329,661
2024-04-26 9.88 10.02 9.76 10 +1.32% 330,945 328,045,948
2024-04-25 9.77 9.88 9.69 9.87 +1.02% 262,656 257,710,973
2024-04-24 9.76 9.81 9.66 9.77 -0.31% 249,595 242,700,842
2024-04-23 9.91 9.93 9.71 9.8 -1.9% 348,335 342,392,049
2024-04-22 10.03 10.16 9.94 9.99 -0.7% 388,522 389,205,496
2024-04-19 10.1 10.2 10.02 10.06 -0.89% 411,310 415,556,806
2024-04-18 10.35 10.44 10.13 10.15 -2.4% 678,954 694,342,121
2024-04-17 10.3 10.41 10.15 10.4 +0.1% 654,694 674,232,009
2024-04-16 10.15 10.44 10.1 10.39 +4.84% 1,026,236 1,058,446,123
2024-04-15 10.08 10.23 9.46 9.91 -5.71% 1,182,411 1,154,695,859
2024-04-12 10.52 10.62 10.45 10.51 -0.1% 256,557 270,187,648
2024-04-11 10.37 10.55 10.25 10.52 +1.15% 276,951 289,078,775
2024-04-10 10.43 10.52 10.31 10.4 -0.29% 263,804 274,254,901
2024-04-09 10.49 10.61 10.41 10.43 -0.76% 282,859 296,445,567
2024-04-08 10.4 10.67 10.36 10.51 +0.96% 538,542 567,906,319
2024-04-03 10.3 10.45 10.28 10.41 +0.87% 316,437 328,901,010
2024-04-02 10.32 10.34 10.22 10.32 +0.39% 288,580 296,578,116
2024-04-01 10.22 10.33 10.19 10.28 +0.19% 292,512 300,815,518
2024-03-29 10.15 10.27 10.11 10.26 +1.08% 223,015 227,334,505
2024-03-28 10.14 10.2 10.04 10.15 0% 197,902 200,443,432
2024-03-27 10.21 10.28 10.15 10.15 -0.98% 233,401 238,341,916
2024-03-26 10.17 10.33 10.14 10.25 +0.69% 305,802 313,179,222
2024-03-25 10.03 10.29 9.96 10.18 +1.09% 363,476 369,045,689
2024-03-22 10.15 10.19 9.98 10.07 -0.98% 293,734 295,330,270
2024-03-21 10.2 10.28 10.15 10.17 -0.49% 241,114 245,918,571
2024-03-20 10.25 10.26 10.12 10.22 -0.2% 222,513 226,561,778
2024-03-19 10.33 10.36 10.23 10.24 -0.97% 220,152 226,287,538
2024-03-18 10.44 10.45 10.24 10.34 -0.96% 370,354 381,541,775
2024-03-15 10.32 10.53 10.29 10.44 +0.97% 422,313 439,738,266
2024-03-14 10.17 10.36 10.12 10.34 +2.17% 510,706 526,065,159
2024-03-13 10.25 10.31 10.12 10.12 -1.75% 261,259 266,096,647
2024-03-12 10.18 10.35 10.05 10.3 +1.18% 458,681 468,075,031
2024-03-11 9.91 10.22 9.9 10.18 +2.72% 435,236 439,567,744
2024-03-08 9.91 9.93 9.81 9.91 +0.1% 240,640 237,446,346
2024-03-07 9.93 10.01 9.9 9.9 -0.5% 257,388 256,015,548
2024-03-06 9.94 10.01 9.88 9.95 +0.1% 290,500 288,653,779
2024-03-05 10.03 10.05 9.84 9.94 -1.19% 413,366 409,498,453
2024-03-04 10.29 10.3 10 10.06 -2.52% 515,270 519,730,997
2024-03-01 10.41 10.52 10.25 10.32 -0.86% 355,648 367,869,871
2024-02-29 10.16 10.41 10.13 10.41 +1.86% 378,828 391,002,072
2024-02-28 10.25 10.42 10.16 10.22 -0.39% 460,608 475,398,304
2024-02-27 10.15 10.27 10.11 10.26 +1.08% 314,893 321,669,610
2024-02-26 10.3 10.33 10.13 10.15 -1.07% 322,979 330,006,247
2024-02-23 10.33 10.42 10.2 10.26 -0.48% 296,144 304,355,674
2024-02-22 10.26 10.33 10.15 10.31 +0.39% 319,344 327,281,057
2024-02-21 10.21 10.5 10.1 10.27 +0.39% 454,009 468,856,028
2024-02-20 10.04 10.29 10.04 10.23 +0.99% 324,340 330,361,614
2024-02-19 10.31 10.34 9.97 10.13 0% 457,136 460,805,390
2024-02-08 10.08 10.44 10.07 10.13 +0.6% 562,753 577,576,003
2024-02-07 9.68 10.07 9.6 10.07 +3.39% 606,319 600,646,112
2024-02-06 9.27 9.75 9.15 9.74 +4.84% 558,136 525,722,107
2024-02-05 9.5 9.51 9.15 9.29 -2.93% 533,214 496,384,824
2024-02-02 9.54 9.81 9.27 9.57 +0.21% 400,380 382,617,230
2024-02-01 9.68 9.8 9.52 9.55 -1.04% 379,805 367,105,544
2024-01-31 9.97 9.97 9.6 9.65 -4.93% 552,166 539,062,283
2024-01-30 10.32 10.45 10.11 10.15 -2.12% 318,550 327,035,940
2024-01-29 10.53 10.68 10.35 10.37 +0.39% 481,371 506,583,960
2024-01-26 10.21 10.48 10.21 10.33 +0.68% 398,174 412,614,437
2024-01-25 9.69 10.29 9.66 10.26 +5.99% 488,715 488,615,208
2024-01-24 9.41 9.72 9.31 9.68 +3.09% 276,495 263,470,544
2024-01-23 9.37 9.43 9.1 9.39 +0.11% 251,985 234,637,624
2024-01-22 9.65 9.68 9.29 9.38 -3.1% 304,735 290,244,035
2024-01-19 9.65 9.87 9.6 9.68 -0.1% 225,987 220,124,622
2024-01-18 9.83 9.83 9.45 9.69 -1.62% 341,768 328,129,766
2024-01-17 10.05 10.08 9.83 9.85 -2.28% 200,570 199,971,414
2024-01-16 10.15 10.2 9.99 10.08 -1.08% 271,371 273,538,800
2024-01-15 9.87 10.23 9.85 10.19 +2.72% 315,987 318,590,673
2024-01-12 9.87 9.99 9.82 9.92 +0.81% 190,557 189,255,601
2024-01-11 9.92 9.93 9.79 9.84 -0.81% 220,393 216,961,806
2024-01-10 9.81 9.95 9.79 9.92 +0.71% 192,596 190,661,597
2024-01-09 9.78 9.94 9.71 9.85 +0.2% 193,653 190,557,555
2024-01-08 9.92 10.06 9.81 9.83 -0.61% 315,644 312,989,587
2024-01-05 9.79 10.08 9.75 9.89 +1.44% 374,485 372,023,681
2024-01-04 9.72 9.78 9.65 9.75 -0.2% 201,647 195,849,665
2024-01-03 9.53 9.91 9.53 9.77 +2.2% 410,309 400,942,515
2024-01-02 9.65 9.65 9.53 9.56 -0.73% 218,098 208,649,696

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╕Эш╖пшзЖшзЙ 300556

近期数据

цЦ░ х╕М цЬЫ 000876

近半年

щХ┐чЫЫш╜┤цЙ┐ 300718

近半年

STцЧншУЭ 000040

近期数据

хдйхЯЯчФЯчЙй 603717

2024年至今

щФжц╡кчзСцКА 300763

2022-2023两年

ф╕нщЩЕшБФхРИ 605305

近三个月

хНЧф╛ищгЯхУБ 605339

2023年全年

ш┐кхиБх░Ф 688377

2024年至今

ш┐жхНЧчзСцКА 300412

2024年一季度

热门概念板块

储能电池
AI人工智能
虚拟现实

хРМшК▒щб║ (300033)

2024年一季度
智能制造

чзСхдзцЩ║шГ╜ (300222)

2022-2023两年
元宇宙

ч┤лхЕЙшВбф╗╜ (000938)

2022-2023两年
生物医药

хдНцШЯхМ╗шНп (600196)

近期数据
光伏产业

щЪЖхЯ║ч╗┐шГ╜ (601012)

2023年全年
5G通信

ф║ищАЪхЕЙчФ╡ (600487)

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