STхоБчзС 600165

数据更新至:

添加到对比分析

3.92 +1.29%

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

3.92
+1.29% +0.05
3.87
开盘价
3.97
最高价
3.87
最低价
55,503
成交量
数据更新至: 2025-03-25

技术指标

4.00
MA5 (5日均线)
4.08
MA10 (10日均线)
3.93
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 3.87 3.97 3.87 3.92 +1.29% 55,503 21,736,553
2025-03-24 3.98 3.99 3.8 3.87 -3.25% 132,478 51,256,384
2025-03-21 4.12 4.12 4 4 -2.2% 82,523 33,396,401
2025-03-20 4.08 4.15 4.03 4.09 -0.24% 79,415 32,484,524
2025-03-19 4.05 4.22 3.95 4.1 +1.23% 143,736 59,282,472
2025-03-18 4.15 4.17 4.05 4.05 -4.93% 200,998 82,132,150
2025-03-17 4.49 4.49 4.22 4.26 -0.47% 254,054 111,409,336
2025-03-14 4.14 4.29 4.11 4.28 +3.63% 163,674 68,798,129
2025-03-13 4.05 4.19 4 4.13 +0.49% 174,552 71,828,610
2025-03-12 4.19 4.31 3.95 4.11 -0.24% 263,841 109,333,811
2025-03-11 3.95 4.12 3.94 4.12 +5.1% 158,445 64,267,794
2025-03-10 3.82 3.92 3.8 3.92 +5.09% 244,846 95,458,257
2025-03-07 3.52 3.73 3.38 3.73 +5.07% 175,072 62,038,421
2025-03-06 3.46 3.6 3.43 3.55 +0.57% 127,532 45,107,405
2025-03-05 3.32 3.61 3.29 3.53 +2.02% 273,754 93,119,628
2025-03-04 3.56 3.63 3.46 3.46 -4.95% 92,506 32,360,808
2025-03-03 3.67 3.75 3.64 3.64 -4.96% 163,296 59,843,333
2025-02-28 3.94 3.94 3.74 3.83 -2.3% 154,110 59,008,434
2025-02-27 4.03 4.04 3.83 3.92 -2.24% 183,111 72,001,112
2025-02-26 3.8 4.03 3.77 4.01 +4.43% 273,524 107,634,508
2025-02-25 3.84 3.84 3.79 3.84 +4.92% 157,458 60,332,534
2025-02-24 3.8 3.8 3.66 3.66 -4.94% 259,320 95,771,700
2025-02-21 4 4.06 3.74 3.85 -2.28% 371,469 141,829,170
2025-02-20 4.1 4.21 3.91 3.94 -3.9% 328,035 131,817,403
2025-02-19 4.08 4.1 3.9 4.1 +5.13% 418,147 169,226,665
2025-02-18 3.77 3.9 3.73 3.9 +5.12% 112,820 43,425,822
2025-02-17 3.71 3.71 3.59 3.71 +5.1% 238,257 87,846,709
2025-02-14 3.83 3.83 3.47 3.53 -3.29% 567,040 205,220,822
2025-02-13 3.65 3.65 3.65 3.65 +4.89% 13,435 4,903,786
2025-02-12 3.39 3.48 3.38 3.48 +5.14% 46,307 15,992,970
2025-02-11 3.1 3.31 3.09 3.31 +5.08% 186,574 60,507,515
2025-02-10 3 3.18 2.96 3.15 +3.96% 299,173 91,491,270
2025-02-07 2.92 3.03 2.91 3.03 +4.84% 213,779 64,044,863
2025-02-06 2.91 2.94 2.84 2.89 -0.34% 178,426 51,591,314
2025-02-05 2.78 2.91 2.76 2.9 +4.69% 193,934 55,620,050
2025-01-27 2.74 2.77 2.66 2.77 +4.92% 181,584 49,896,787
2025-01-24 2.78 2.79 2.64 2.64 -5.04% 204,642 54,930,042
2025-01-23 2.85 2.89 2.77 2.78 -1.77% 165,796 46,882,980
2025-01-22 2.76 2.85 2.72 2.83 +3.28% 209,849 58,686,678
2025-01-21 2.76 2.92 2.73 2.74 -2.14% 292,741 82,608,397
2025-01-20 2.67 2.8 2.59 2.8 +4.87% 319,903 87,990,668
2025-01-17 2.52 2.67 2.51 2.67 +5.12% 165,655 43,370,296
2025-01-16 2.66 2.71 2.54 2.54 -1.55% 383,321 101,811,435
2025-01-15 2.47 2.58 2.44 2.58 +4.88% 139,749 35,484,675
2025-01-14 2.46 2.56 2.42 2.46 -1.6% 250,740 62,314,695
2025-01-13 2.43 2.52 2.33 2.5 +4.17% 300,671 72,974,766
2025-01-10 2.35 2.4 2.32 2.4 +4.8% 254,516 60,580,200
2025-01-09 2.17 2.29 2.17 2.29 +5.05% 198,889 44,981,611
2025-01-08 2.18 2.21 2.12 2.18 -1.8% 203,951 44,164,208
2025-01-07 2.17 2.23 2.15 2.22 -1.77% 289,454 62,634,839
2025-01-06 2.26 2.28 2.26 2.26 -5.04% 179,722 40,644,228
2025-01-03 2.45 2.46 2.38 2.38 -5.18% 343,699 82,369,868
2025-01-02 2.55 2.55 2.37 2.51 +3.29% 762,672 191,930,253
2024-12-31 2.43 2.43 2.43 2.43 +5.19% 75,689 18,392,306
2024-12-30 2.31 2.31 2.31 2.31 +5% 41,095 9,492,945
2024-12-27 2.13 2.32 2.13 2.2 -1.35% 343,806 76,993,715
2024-12-26 2.09 2.3 2.09 2.23 +1.36% 391,567 84,245,006
2024-12-25 2.13 2.26 2.09 2.2 +2.33% 367,596 81,345,660
2024-12-24 2.04 2.17 2.01 2.15 +1.9% 273,211 56,858,549
2024-12-23 2.2 2.21 2.11 2.11 -4.95% 195,904 41,967,426
2024-12-20 2.13 2.24 2.1 2.22 +4.23% 335,228 73,527,059
2024-12-19 2.11 2.13 2.08 2.13 +4.93% 306,302 64,939,655
2024-12-18 1.96 2.03 1.96 2.03 +5.18% 62,669 12,626,551
2024-12-17 1.97 2.01 1.93 1.93 -4.93% 202,666 39,623,165
2024-12-16 2.14 2.16 2.03 2.03 -5.14% 242,702 49,785,376
2024-12-13 2.16 2.18 2.1 2.14 -0.47% 204,170 43,619,998
2024-12-12 2.26 2.3 2.15 2.15 -4.87% 353,872 77,818,491
2024-12-11 2.22 2.34 2.19 2.26 0% 356,545 80,842,480
2024-12-10 2.33 2.33 2.21 2.26 +1.8% 590,203 135,461,291
2024-12-09 2.22 2.22 2.22 2.22 +5.21% 27,121 6,020,862
2024-12-06 2.02 2.11 2.01 2.11 +4.98% 288,267 59,703,258
2024-12-05 2.12 2.15 2 2.01 -4.74% 395,312 81,120,456
2024-12-04 2.06 2.15 2.05 2.11 +2.93% 328,722 69,408,292
2024-12-03 1.95 2.05 1.94 2.05 +5.13% 372,946 75,143,368
2024-12-02 1.81 1.95 1.81 1.95 +4.84% 321,683 60,979,556
2024-11-29 1.93 1.95 1.84 1.86 -1.59% 284,807 53,813,971
2024-11-28 1.81 1.89 1.81 1.89 +5% 301,141 56,316,769
2024-11-27 1.83 1.85 1.77 1.8 -3.23% 304,484 54,319,012
2024-11-26 1.91 1.93 1.81 1.86 -2.62% 362,689 67,299,966
2024-11-25 1.84 1.96 1.84 1.91 +1.06% 277,703 52,988,357
2024-11-22 1.95 2.01 1.87 1.89 -4.06% 275,250 53,262,668
2024-11-21 2.04 2.05 1.94 1.97 -3.43% 232,138 46,182,808
2024-11-20 2.01 2.09 2.01 2.04 +2% 225,391 46,160,421
2024-11-19 2.01 2.04 1.99 2 -4.31% 242,372 48,377,891
2024-11-18 2.09 2.15 2.09 2.09 -5% 158,172 33,101,470
2024-11-15 2.27 2.28 2.2 2.2 -5.17% 267,372 59,514,431
2024-11-14 2.26 2.38 2.17 2.32 +2.2% 417,383 95,002,490
2024-11-13 2.32 2.46 2.25 2.27 -4.22% 407,266 95,508,773
2024-11-12 2.33 2.37 2.26 2.37 +4.87% 580,500 135,412,713
2024-11-11 2.22 2.26 2.17 2.26 +5.12% 269,917 60,221,140
2024-11-08 2.05 2.15 2.03 2.15 +4.88% 401,701 84,080,699
2024-11-07 2.05 2.13 1.99 2.05 +0.99% 505,705 103,775,031
2024-11-06 1.97 2.03 1.97 2.03 +5.18% 183,289 36,862,285
2024-11-05 1.87 1.95 1.87 1.93 +2.66% 283,544 54,644,748
2024-11-04 1.86 1.93 1.82 1.88 -1.05% 311,900 58,561,177
2024-11-01 1.82 1.93 1.82 1.9 -1.04% 490,620 91,276,758
2024-10-31 1.92 1.92 1.92 1.92 -4.95% 92,091 17,681,472
2024-10-30 1.91 2.06 1.91 2.02 +1.51% 268,319 53,360,783
2024-10-29 2.08 2.12 1.99 1.99 -4.78% 369,057 75,396,477
2024-10-28 1.98 2.09 1.97 2.09 +5.03% 321,840 65,693,533
2024-10-25 2.01 2.02 1.93 1.99 +1.02% 358,484 70,847,263
2024-10-24 1.86 1.97 1.86 1.97 +4.79% 302,603 58,585,290
2024-10-23 1.88 1.89 1.81 1.88 -1.05% 342,726 63,210,537
2024-10-22 1.96 1.97 1.88 1.9 -0.52% 249,637 48,148,061
2024-10-21 1.85 1.92 1.83 1.91 +2.69% 252,807 47,761,445
2024-10-18 1.83 1.91 1.83 1.86 +2.2% 281,026 52,611,819
2024-10-17 1.81 1.86 1.8 1.82 -3.19% 227,993 41,701,768
2024-10-16 1.89 1.94 1.86 1.88 -1.05% 295,296 56,095,722
2024-10-15 1.78 1.9 1.77 1.9 +4.97% 367,430 68,362,238
2024-10-14 1.87 1.89 1.81 1.81 -5.24% 342,713 62,674,880
2024-10-11 1.88 1.98 1.86 1.91 -0.52% 359,776 69,502,697
2024-10-10 1.81 1.96 1.8 1.92 +1.59% 489,453 90,253,115
2024-10-09 1.95 1.96 1.89 1.89 -5.03% 365,511 69,479,135
2024-10-08 2.06 2.17 1.99 1.99 -4.78% 717,313 146,549,830
2024-09-30 1.96 2.12 1.96 2.09 +1.46% 700,927 141,202,869
2024-09-27 2.11 2.12 2.05 2.06 0% 246,142 51,104,490
2024-09-26 2.03 2.11 2.01 2.06 -1.44% 352,251 72,232,531
2024-09-25 1.95 2.09 1.95 2.09 +5.03% 441,515 89,577,805
2024-09-24 1.92 2.04 1.91 1.99 -0.5% 330,505 65,221,915
2024-09-23 2.04 2.06 2 2 -4.76% 132,384 26,604,613
2024-09-20 2.09 2.2 2.03 2.1 -0.47% 400,796 84,609,483
2024-09-19 1.92 2.11 1.91 2.11 +4.98% 566,075 113,478,229
2024-09-18 2.02 2.05 2.01 2.01 -5.19% 99,326 20,032,927
2024-09-13 2.18 2.19 2.12 2.12 -4.93% 313,648 66,921,860
2024-09-12 2.15 2.34 2.15 2.23 -1.33% 543,748 119,404,557
2024-09-11 2.26 2.32 2.26 2.26 -5.04% 141,907 32,131,839
2024-09-10 2.44 2.44 2.38 2.38 -5.18% 375,439 89,713,888
2024-09-09 2.51 2.51 2.42 2.51 +5.02% 658,256 164,474,403
2024-09-06 2.54 2.54 2.34 2.39 -1.24% 612,590 151,770,664
2024-09-05 2.42 2.42 2.42 2.42 -5.1% 37,208 9,004,336
2024-09-04 2.63 2.64 2.55 2.55 -4.85% 211,082 54,308,166
2024-09-03 2.62 2.68 2.56 2.68 +5.1% 593,778 156,923,652
2024-09-02 2.56 2.63 2.49 2.55 +2% 364,478 94,130,854
2024-08-30 2.38 2.5 2.33 2.5 +5.04% 635,670 154,685,366
2024-08-29 2.27 2.38 2.24 2.38 +4.85% 412,364 96,824,445
2024-08-28 2.36 2.36 2.18 2.27 +0.89% 505,298 116,097,391
2024-08-27 2.13 2.25 2.13 2.25 +5.14% 437,722 97,390,631
2024-08-26 2.2 2.27 2.13 2.14 -4.46% 453,169 98,690,365
2024-08-23 2.31 2.38 2.17 2.24 -1.75% 548,050 123,545,362
2024-08-22 2.19 2.28 2.16 2.28 +5.07% 461,835 103,587,656
2024-08-21 2.01 2.17 1.97 2.17 +4.83% 591,047 120,893,783
2024-08-20 2.07 2.14 2.03 2.07 +1.47% 552,639 115,720,424
2024-08-19 2.04 2.04 1.96 2.04 +5.15% 398,251 80,769,864
2024-08-16 1.94 1.94 1.94 1.94 +4.86% 29,294 5,682,988
2024-08-15 1.85 1.85 1.85 1.85 +5.11% 57,542 10,645,298
2024-08-14 1.78 1.86 1.75 1.76 -2.22% 224,383 40,207,852
2024-08-13 1.77 1.82 1.76 1.8 -2.7% 304,947 54,120,874
2024-08-12 1.89 1.9 1.85 1.85 -5.13% 198,272 36,794,007
2024-08-09 1.91 1.98 1.88 1.95 +2.63% 438,941 84,686,231
2024-08-08 1.87 1.9 1.8 1.9 +4.97% 431,535 80,717,119
2024-08-07 1.7 1.81 1.68 1.81 +5.23% 323,583 56,694,700
2024-08-06 1.8 1.82 1.72 1.72 -4.97% 407,448 71,043,358
2024-08-05 1.86 1.91 1.81 1.81 -5.24% 357,216 65,620,430
2024-08-02 1.92 1.98 1.88 1.91 0% 345,365 66,615,581
2024-08-01 1.85 1.94 1.84 1.91 +2.14% 316,819 60,048,494
2024-07-31 1.9 2 1.86 1.87 -4.59% 459,141 87,260,070
2024-07-30 2.01 2.03 1.94 1.96 -3.92% 410,390 80,632,391
2024-07-29 2.05 2.08 2.04 2.04 -5.12% 316,313 64,660,980
2024-07-26 2.12 2.18 2.04 2.15 +3.37% 309,013 65,598,194
2024-07-25 2.05 2.14 1.99 2.08 -0.48% 298,216 61,365,266
2024-07-24 2.16 2.21 2.07 2.09 -4.13% 409,311 86,507,699
2024-07-23 2.08 2.18 2.06 2.18 +4.81% 516,870 110,682,271
2024-07-22 2.08 2.18 2.08 2.08 -5.02% 406,078 85,093,428
2024-07-19 2.34 2.43 2.19 2.19 -5.19% 695,390 157,478,968
2024-07-18 2.23 2.31 2.17 2.31 +5% 429,855 98,065,025
2024-07-17 2.33 2.44 2.2 2.2 -5.17% 506,275 115,118,389
2024-07-16 2.21 2.32 2.19 2.32 +4.98% 215,956 49,153,391
2024-07-15 2.07 2.21 2.06 2.21 +5.24% 344,079 74,274,981
2024-07-12 2.04 2.1 1.97 2.1 +5% 401,496 82,685,916
2024-07-11 1.9 2 1.83 2 +5.26% 371,013 71,125,738
2024-07-10 2.03 2.08 1.9 1.9 -5% 481,593 94,052,673
2024-07-09 1.86 2 1.84 2 +5.26% 314,167 60,656,973
2024-07-08 1.83 1.91 1.79 1.9 +4.4% 425,955 79,330,196
2024-07-05 1.78 1.82 1.77 1.82 +5.2% 97,381 17,621,089
2024-07-04 1.83 1.85 1.69 1.73 -1.7% 492,279 87,801,922
2024-07-03 1.72 1.76 1.7 1.76 +4.76% 100,664 17,585,359
2024-07-02 1.61 1.68 1.6 1.68 +5% 154,748 25,691,811
2024-07-01 1.54 1.62 1.52 1.6 +3.9% 252,042 39,721,799
2024-06-28 1.46 1.57 1.44 1.54 +2.67% 367,402 55,368,867
2024-06-27 1.49 1.5 1.47 1.5 +4.9% 310,321 46,475,524
2024-06-26 1.43 1.45 1.43 1.43 -4.67% 338,231 48,412,022
2024-06-25 1.52 1.56 1.5 1.5 -5.06% 293,816 44,496,002
2024-06-24 1.52 1.61 1.51 1.58 +3.27% 472,613 74,725,019
2024-06-21 1.47 1.58 1.46 1.53 +1.32% 415,648 63,015,484
2024-06-20 1.43 1.51 1.41 1.51 +4.86% 563,866 83,100,208
2024-06-19 1.36 1.46 1.36 1.44 +3.6% 418,476 59,787,992
2024-06-18 1.4 1.43 1.34 1.39 -0.71% 399,868 55,125,422
2024-06-17 1.4 1.4 1.34 1.4 +5.26% 524,710 72,857,534
2024-06-14 1.32 1.33 1.3 1.33 +4.72% 301,853 39,974,447
2024-06-13 1.34 1.35 1.27 1.27 -5.22% 346,865 44,725,829
2024-06-12 1.26 1.37 1.26 1.34 +0.75% 595,404 77,726,787
2024-06-11 1.33 1.37 1.33 1.33 -5% 424,112 56,621,181
2024-06-07 1.44 1.5 1.4 1.4 -4.76% 543,174 77,254,283
2024-06-06 1.48 1.52 1.47 1.47 -5.16% 213,240 31,535,214
2024-06-05 1.55 1.64 1.55 1.55 -4.91% 594,362 92,801,467
2024-06-04 1.69 1.78 1.63 1.63 -5.23% 699,319 118,525,830
2024-06-03 1.72 1.72 1.68 1.72 +4.88% 717,296 123,193,535
2024-05-31 1.49 1.64 1.48 1.64 +5.13% 659,867 100,774,460
2024-05-30 1.56 1.7 1.56 1.56 -4.88% 630,211 100,254,475
2024-05-29 1.66 1.68 1.64 1.64 -5.2% 263,464 43,386,101
2024-05-28 1.78 1.85 1.69 1.73 -2.81% 605,821 106,744,445
2024-05-27 1.82 1.86 1.78 1.78 -4.81% 432,064 77,442,232
2024-05-24 1.96 2.02 1.87 1.87 -5.08% 657,277 127,160,460
2024-05-23 1.93 2.02 1.84 1.97 +2.6% 830,829 160,220,051
2024-05-22 1.87 1.92 1.83 1.92 +4.92% 685,895 129,979,014
2024-05-21 1.73 1.83 1.7 1.83 +5.17% 833,235 148,032,831
2024-05-20 1.91 1.91 1.73 1.74 -4.4% 945,457 174,975,922
2024-05-17 1.73 1.82 1.71 1.82 +5.2% 619,419 109,962,275
2024-05-16 1.66 1.75 1.63 1.73 +3.59% 743,510 127,479,743
2024-05-15 1.67 1.67 1.56 1.67 +5.03% 1,003,629 165,630,739
2024-05-14 1.55 1.59 1.55 1.59 +5.3% 520,631 82,592,644
2024-05-13 1.45 1.56 1.42 1.51 +1.34% 812,548 119,530,423
2024-05-10 1.53 1.55 1.49 1.49 -5.1% 802,870 120,349,117
2024-05-09 1.61 1.61 1.54 1.57 -3.09% 933,305 147,420,857
2024-05-08 1.62 1.62 1.6 1.62 +5.19% 831,744 134,651,230
2024-05-07 1.55 1.62 1.54 1.54 -4.94% 1,363,381 211,624,094
2024-05-06 1.8 1.8 1.62 1.62 -5.26% 453,711 78,429,406
2024-04-30 1.56 1.71 1.55 1.71 +4.91% 1,563,732 254,015,337
2024-04-26 1.63 1.74 1.63 1.63 -5.23% 1,645,852 270,925,510
2024-04-25 1.56 1.72 1.56 1.72 +4.88% 1,483,897 237,906,810
2024-04-24 1.64 1.64 1.64 1.64 -5.2% 19,881 3,260,484
2024-04-23 1.73 1.73 1.73 1.73 -4.95% 21,594 3,735,762
2024-04-22 1.82 1.82 1.82 1.82 -5.21% 2,612 475,384
2024-04-19 1.92 1.92 1.92 1.92 -4.95% 6,011 1,154,112
2024-04-18 2.02 2.02 2.02 2.02 -5.16% 3,535 714,070
2024-04-17 2.13 2.13 2.13 2.13 -4.91% 3,971 845,823
2024-04-16 2.24 2.24 2.24 2.24 -5.08% 1,953 437,472
2024-04-15 2.36 2.36 2.36 2.36 -4.84% 1,636 386,096
2024-04-12 2.48 2.48 2.48 2.48 -4.98% 9,453 2,344,344
2024-04-11 2.61 2.61 2.61 2.61 -5.09% 10,104 2,637,144
2024-04-10 2.75 2.75 2.75 2.75 -4.84% 7,849 2,158,475
2024-04-09 2.89 2.89 2.89 2.89 -4.93% 5,152 1,488,928
2024-04-08 3.04 3.04 3.04 3.04 -5% 7,640 2,322,560
2024-04-02 3.2 3.2 3.2 3.2 -10.11% 404,514 129,444,480
2024-04-01 3.56 3.56 3.56 3.56 -10.1% 98,784 35,167,104
2024-03-29 4.84 4.84 3.96 3.96 -10% 1,526,027 662,601,018
2024-03-28 4.36 4.4 3.68 4.4 +10% 892,890 376,044,047
2024-03-27 4 4 4 4 +9.89% 296,092 118,436,852
2024-03-26 3.63 3.64 3.51 3.64 +9.97% 439,106 159,070,274
2024-03-25 3.31 3.31 2.81 3.31 +9.97% 732,579 233,315,011
2024-03-22 3.01 3.01 3.01 3.01 +9.85% 66,614 20,050,814
2024-03-21 2.74 2.74 2.74 2.74 +10.04% 77,820 21,322,732
2024-03-20 2.26 2.49 2.26 2.49 +10.18% 268,806 65,178,979
2024-03-19 2.22 2.36 2.2 2.26 +1.8% 411,148 93,636,506
2024-03-18 2.19 2.22 2.15 2.22 +1.83% 290,366 63,662,765
2024-03-15 2.08 2.19 2.07 2.18 +3.32% 386,499 82,805,000
2024-03-14 2.08 2.17 2.06 2.11 +0.96% 394,702 83,634,539
2024-03-13 2.15 2.18 2.08 2.09 -2.34% 299,243 62,910,924
2024-03-12 2.06 2.16 2.06 2.14 +3.38% 401,523 84,730,858
2024-03-11 2 2.11 1.97 2.07 +5.08% 401,594 82,404,912
2024-03-08 1.98 2.06 1.95 1.97 -1.99% 326,886 64,832,816
2024-03-07 2.02 2.1 1.98 2.01 +1.01% 379,660 77,327,101
2024-03-06 1.95 2.08 1.93 1.99 +2.05% 374,247 74,609,442
2024-03-05 2.07 2.09 1.93 1.95 -5.8% 433,778 85,696,689
2024-03-04 2.14 2.18 2.03 2.07 -2.82% 331,722 68,848,901
2024-03-01 2.18 2.24 2.11 2.13 -1.84% 344,735 74,221,583
2024-02-29 1.95 2.2 1.95 2.17 +2.84% 611,776 129,819,251
2024-02-28 2.26 2.45 2.1 2.11 -5.38% 919,935 214,402,469
2024-02-27 2.16 2.28 2.14 2.23 +3.72% 519,464 115,048,722
2024-02-26 2.23 2.26 2.13 2.15 -1.83% 720,776 157,778,146
2024-02-23 2 2.19 1.96 2.19 +10.05% 725,848 151,867,899
2024-02-22 1.93 2.03 1.83 1.99 +5.85% 720,111 137,829,069
2024-02-21 1.71 1.88 1.68 1.88 +9.94% 404,138 72,485,740
2024-02-20 1.62 1.74 1.6 1.71 +4.91% 639,006 107,643,845
2024-02-19 1.63 1.67 1.51 1.63 -2.98% 805,862 130,581,956
2024-02-08 1.42 1.73 1.42 1.68 +6.33% 1,075,166 158,112,684
2024-02-07 1.66 1.66 1.58 1.58 -9.71% 106,906 17,114,298
2024-02-06 1.75 1.81 1.75 1.75 -9.79% 230,845 40,604,723
2024-02-05 2.1 2.11 1.94 1.94 -9.77% 106,734 21,115,418
2024-02-02 2.38 2.47 2.14 2.15 -9.66% 254,559 57,514,095
2024-02-01 2.47 2.5 2.32 2.38 -3.64% 203,115 48,382,688
2024-01-31 2.66 2.68 2.46 2.47 -7.84% 209,099 53,354,183
2024-01-30 2.77 2.83 2.66 2.68 -4.29% 135,436 37,111,082
2024-01-29 3 3.04 2.79 2.8 -6.98% 154,500 44,256,058
2024-01-26 3.01 3.07 2.96 3.01 +0.33% 171,710 51,975,372
2024-01-25 2.83 3.01 2.83 3 +6.01% 143,369 41,778,699
2024-01-24 2.79 2.86 2.7 2.83 +2.17% 170,275 47,404,731
2024-01-23 2.77 2.81 2.7 2.77 -0.36% 218,601 60,369,009
2024-01-22 3.02 3.02 2.76 2.78 -7.02% 229,824 66,207,705
2024-01-19 3.04 3.11 2.98 2.99 -1.64% 121,582 37,056,074
2024-01-18 3.03 3.09 2.92 3.04 -0.65% 150,573 45,115,934
2024-01-17 3.21 3.21 3.06 3.06 -4.38% 134,280 41,660,754
2024-01-16 3.26 3.26 3.13 3.2 -0.93% 135,073 42,967,728
2024-01-15 3.27 3.28 3.2 3.23 -1.22% 89,023 28,868,112
2024-01-12 3.32 3.35 3.25 3.27 -0.91% 77,506 25,561,138
2024-01-11 3.22 3.32 3.2 3.3 +2.48% 100,837 32,878,733
2024-01-10 3.23 3.29 3.16 3.22 0% 97,430 31,474,215
2024-01-09 3.26 3.3 3.2 3.22 -0.62% 90,884 29,456,209
2024-01-08 3.33 3.37 3.23 3.24 -2.11% 82,937 27,189,946
2024-01-05 3.41 3.42 3.29 3.31 -2.36% 95,753 31,965,322
2024-01-04 3.43 3.44 3.37 3.39 -0.59% 87,152 29,674,376
2024-01-03 3.42 3.44 3.37 3.41 -0.29% 108,154 36,829,507
2024-01-02 3.41 3.45 3.39 3.42 +1.18% 122,766 42,048,200

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

ш┤╡х╖ЮчЗГц░Ф 600903

2023年全年

ф║Ъч┐ФщЫЖцИР 603929

2022-2023两年

хТМщВжчФЯчЙй 603077

2023年全年

ф╝ЧхРИчзСцКА 000925

2022-2023两年

хЗпчлЛцЦ░цЭР 688269

近期数据

ц┤кчФ░шВбф╗╜ 603800

2022-2023两年

хЖахЖЬшВбф╗╜ 600251

近三个月

шАРцЩочЯ┐цЬ║ 300818

近期数据

хдйц╢жф╣│ф╕Ъ 600419

2024年一季度

цЩ╢хНОцЦ░цЭР 603683

2022-2023两年

热门概念板块

大数据

ф╕нхЫ╜ш╜пф╗╢ (600536)

近期数据
储能电池
半导体

хглхЕ░х╛о (600460)

近半年
军工

ф╕нхЫ╜щЗНх╖е (601989)

近半年
区块链
芯片

хЫ╜ц░СцКАцЬп (300077)

2023年全年
5G通信

ф╕нхдйчзСцКА (600522)

近三个月
新能源汽车

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