ф╕ЬхоЙхКихКЫ 600178

数据更新至:

添加到对比分析

12.90 +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

12.9
+0.39% +0.05
12.74
开盘价
13.21
最高价
12.3
最低价
303,003
成交量
数据更新至: 2025-03-25

技术指标

13.42
MA5 (5日均线)
12.82
MA10 (10日均线)
12.52
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 12.74 13.21 12.3 12.9 +0.39% 303,003 388,271,724
2025-03-24 13.83 13.86 12.85 12.85 -10.01% 481,407 630,912,788
2025-03-21 13.53 14.83 13.15 14.28 +3.7% 804,592 1,120,381,992
2025-03-20 13.69 14.37 13.38 13.77 +3.46% 962,145 1,317,560,467
2025-03-19 12.06 13.31 12.05 13.31 +10% 393,501 517,120,050
2025-03-18 12.18 12.29 12.05 12.1 -0.58% 78,492 95,227,201
2025-03-17 12.16 12.3 12.06 12.17 +0.08% 86,971 105,846,490
2025-03-14 12.11 12.19 11.9 12.16 -0.08% 115,469 139,329,692
2025-03-13 12.51 12.56 11.94 12.17 -2.72% 183,774 223,372,260
2025-03-12 12.38 12.9 12.35 12.51 +2.12% 243,264 306,680,202
2025-03-11 12.05 12.26 12 12.25 +0.25% 87,477 106,024,427
2025-03-10 12.28 12.46 12.17 12.22 -1.05% 97,659 119,778,685
2025-03-07 12.21 12.68 12.09 12.35 +0.57% 182,544 226,417,759
2025-03-06 12.34 12.39 12.19 12.28 +0.41% 108,146 133,139,418
2025-03-05 12.12 12.29 12.02 12.23 +0.08% 93,475 113,563,073
2025-03-04 11.78 12.28 11.75 12.22 +2.69% 122,594 148,383,086
2025-03-03 11.82 12.29 11.7 11.9 +1.02% 106,158 127,238,084
2025-02-28 12.29 12.3 11.7 11.78 -4.54% 135,105 161,853,618
2025-02-27 12.55 12.59 12.11 12.34 -1.67% 152,398 187,797,019
2025-02-26 12.4 12.64 12.35 12.55 +1.05% 211,965 265,489,223
2025-02-25 12.3 12.64 12.2 12.42 -0.4% 195,389 243,583,913
2025-02-24 12.13 12.61 12.09 12.47 +1.96% 226,982 281,734,836
2025-02-21 12.39 12.4 12.03 12.23 -1.05% 149,078 181,690,667
2025-02-20 11.9 12.39 11.9 12.36 +0.65% 154,744 189,277,636
2025-02-19 11.8 12.3 11.77 12.28 +3.54% 172,763 210,708,368
2025-02-18 12.38 12.48 11.85 11.86 -5.12% 187,867 227,929,308
2025-02-17 12.4 12.55 12.26 12.5 +0.16% 168,970 210,012,573
2025-02-14 12.61 12.85 12.33 12.48 -2.12% 222,375 278,365,860
2025-02-13 12.7 13 12.4 12.75 +0.39% 327,221 414,625,537
2025-02-12 12.51 12.8 12.39 12.7 -1.55% 339,265 428,129,884
2025-02-11 12.77 13.69 12.6 12.9 +0.08% 618,791 817,156,026
2025-02-10 12.89 12.89 12.49 12.89 +9.98% 361,616 463,706,687
2025-02-07 11.61 12.14 11.53 11.72 +2.81% 244,551 288,142,889
2025-02-06 10.88 11.4 10.75 11.4 +5.17% 120,698 134,917,596
2025-02-05 10.78 10.95 10.66 10.84 +2.17% 73,705 79,718,713
2025-01-27 10.94 11.03 10.61 10.61 -2.66% 64,842 69,869,566
2025-01-24 10.81 10.98 10.72 10.9 +0.74% 67,275 73,057,091
2025-01-23 10.93 11.2 10.81 10.82 +0.28% 93,922 103,857,963
2025-01-22 11.12 11.12 10.78 10.79 -2.53% 55,803 60,657,547
2025-01-21 11.25 11.25 10.95 11.07 -0.63% 62,107 68,608,443
2025-01-20 11.21 11.29 11.03 11.14 +0.27% 59,787 66,718,186
2025-01-17 11.1 11.27 11.03 11.11 -0.89% 65,185 72,589,585
2025-01-16 11.24 11.47 11 11.21 +0.18% 97,943 110,352,495
2025-01-15 11.11 11.36 10.9 11.19 +0.63% 106,862 119,608,370
2025-01-14 10.6 11.12 10.58 11.12 +5.8% 110,163 120,541,274
2025-01-13 10.42 10.63 10.18 10.51 +0.1% 71,499 74,527,931
2025-01-10 10.84 11 10.5 10.5 -3.14% 97,070 104,854,641
2025-01-09 10.61 10.93 10.6 10.84 +0.93% 87,651 94,884,024
2025-01-08 10.65 10.83 10.28 10.74 +0.94% 108,046 114,757,366
2025-01-07 10.35 10.65 10.32 10.64 +2.8% 76,720 80,518,978
2025-01-06 10.53 10.65 10.15 10.35 -1.71% 92,115 95,684,295
2025-01-03 11.24 11.3 10.53 10.53 -6.4% 139,477 150,803,155
2025-01-02 11.74 11.74 11.11 11.25 -3.35% 118,809 135,775,258
2024-12-31 12.08 12.16 11.62 11.64 -3.72% 113,386 134,044,511
2024-12-30 12.17 12.33 12.08 12.09 +0.17% 130,129 158,632,379
2024-12-27 11.95 12.3 11.95 12.07 +1.17% 113,043 137,173,277
2024-12-26 11.88 12.14 11.7 11.93 +1.02% 96,880 116,181,437
2024-12-25 12.15 12.28 11.56 11.81 -4.22% 178,014 210,316,703
2024-12-24 12.35 12.56 12.13 12.33 +0.65% 119,253 146,719,297
2024-12-23 12.88 13.07 12.18 12.25 -5.62% 193,600 241,752,795
2024-12-20 12.6 13.4 12.58 12.98 +3.1% 212,257 277,067,743
2024-12-19 12.68 12.88 12.42 12.59 -3.23% 175,328 220,722,238
2024-12-18 12.5 13.22 12.28 13.01 +4.92% 244,906 314,113,339
2024-12-17 13.05 13.05 12.35 12.4 -6.34% 208,054 262,742,402
2024-12-16 13.11 13.52 12.86 13.24 +0.3% 273,951 360,932,681
2024-12-13 13.62 13.7 13.14 13.2 -3.79% 249,880 334,031,322
2024-12-12 13.77 14.05 13.46 13.72 -1.65% 353,478 485,082,388
2024-12-11 13.43 14.26 13.3 13.95 +2.42% 486,923 672,794,915
2024-12-10 13.48 13.98 13.14 13.62 +4.21% 474,776 645,597,846
2024-12-09 13.4 13.49 12.95 13.07 -2.46% 321,734 424,159,379
2024-12-06 13.56 13.81 13.08 13.4 -1.03% 555,055 744,603,734
2024-12-05 12.12 13.54 12.11 13.54 +9.99% 527,361 692,947,299
2024-12-04 12.45 12.65 12.23 12.31 -2.22% 168,564 209,335,239
2024-12-03 12.87 12.87 12.4 12.59 -2.4% 245,257 308,234,668
2024-12-02 12.64 13.08 12.4 12.9 +5.56% 376,909 481,489,566
2024-11-29 12.11 12.27 11.81 12.22 -0.16% 236,691 285,502,340
2024-11-28 11.82 12.37 11.72 12.24 +3.99% 289,284 350,483,054
2024-11-27 11.6 11.78 11.28 11.77 +0.34% 165,795 190,542,787
2024-11-26 12.01 12.14 11.68 11.73 -3.38% 181,838 215,614,644
2024-11-25 12.28 12.39 11.86 12.14 +2.62% 212,915 257,433,505
2024-11-22 12.52 12.68 11.8 11.83 -6.11% 243,912 298,429,516
2024-11-21 12.46 12.8 12.43 12.6 +0.32% 223,860 282,777,845
2024-11-20 12.26 12.59 12.16 12.56 +2.53% 237,193 295,507,069
2024-11-19 11.97 12.25 11.85 12.25 +2.25% 217,670 262,834,030
2024-11-18 12.51 12.67 11.77 11.98 -4.16% 286,716 345,196,912
2024-11-15 13.12 13.45 12.5 12.5 -5.16% 331,638 424,008,880
2024-11-14 13.75 13.85 13.14 13.18 -3.73% 222,801 299,311,776
2024-11-13 14 14.18 13.4 13.69 -5.59% 428,065 588,159,118
2024-11-12 15.3 15.54 14.3 14.5 -5.23% 605,027 905,665,879
2024-11-11 14.71 15.3 14.14 15.3 +5.52% 650,929 956,057,237
2024-11-08 14.06 14.73 14.06 14.5 +2.76% 549,383 789,239,163
2024-11-07 14.98 15.28 14.08 14.11 -9.78% 803,412 1,149,273,330
2024-11-06 15.98 16.75 15.06 15.64 +2.36% 998,078 1,590,495,984
2024-11-05 13.59 15.9 13.59 15.28 +5.23% 938,110 1,408,714,366
2024-11-04 14.5 15.65 14.23 14.52 +2.04% 927,005 1,401,479,978
2024-11-01 16.89 16.89 13.92 14.23 -7.3% 1,184,050 1,841,959,357
2024-10-31 15.35 15.35 15.35 15.35 +10.04% 36,254 55,649,905
2024-10-30 13.5 13.95 12.95 13.95 +10.02% 623,866 847,314,491
2024-10-29 12.68 12.68 12.68 12.68 +9.97% 73,927 93,739,195
2024-10-28 11.38 11.53 11.09 11.53 +10.02% 222,929 254,956,313
2024-10-25 10.28 10.84 10.2 10.48 +2.95% 381,709 403,342,707
2024-10-24 10.5 10.52 10.03 10.18 -1.64% 319,888 327,304,448
2024-10-23 10 10.46 9.88 10.35 +3.29% 412,562 421,187,848
2024-10-22 9.79 10.17 9.73 10.02 +3.19% 298,091 297,698,973
2024-10-21 9.74 9.87 9.55 9.71 +0.94% 230,176 223,419,564
2024-10-18 9.19 9.76 9.1 9.62 +4.68% 267,106 253,559,052
2024-10-17 9.38 9.51 9.19 9.19 -2.44% 191,347 178,668,744
2024-10-16 9.42 9.6 9.3 9.42 -2.79% 200,175 188,840,552
2024-10-15 9.99 10.1 9.68 9.69 -2.81% 247,183 243,472,305
2024-10-14 9.55 10 9.3 9.97 +4.4% 316,011 310,828,470
2024-10-11 9.29 9.85 9.15 9.55 +2.58% 259,158 247,920,018
2024-10-10 9.38 9.73 9.03 9.31 -4.22% 268,448 251,200,291
2024-10-09 10.5 10.55 9.72 9.72 -10% 338,560 336,479,917
2024-10-08 11.3 11.34 10.01 10.8 +4.75% 543,548 583,333,756
2024-09-30 10.3 10.44 9.56 10.31 +8.07% 541,836 545,142,286
2024-09-27 9.21 9.56 9.15 9.54 +4.61% 251,803 236,136,151
2024-09-26 8.86 9.13 8.81 9.12 +1.79% 274,682 247,085,975
2024-09-25 9.06 9.25 8.91 8.96 -0.99% 337,447 306,693,363
2024-09-24 9.16 9.23 8.73 9.05 -1.2% 324,210 291,506,917
2024-09-23 8.99 9.3 8.82 9.16 +0.77% 323,476 293,718,123
2024-09-20 9.02 9.17 8.9 9.09 0% 309,016 279,461,757
2024-09-19 8.87 9.4 8.75 9.09 +1.45% 418,132 378,000,877
2024-09-18 8.6 9.15 8.48 8.96 +2.75% 439,684 392,135,287
2024-09-13 9 9.16 8.63 8.72 +0.46% 562,981 500,550,263
2024-09-12 7.97 8.68 7.96 8.68 +10.01% 176,839 152,402,770
2024-09-11 8.06 8.07 7.84 7.89 -3.07% 176,817 139,987,136
2024-09-10 8.5 8.5 8.03 8.14 -5.35% 280,533 229,231,827
2024-09-09 8.15 8.85 8.12 8.6 +5.26% 387,527 327,216,582
2024-09-06 8.08 8.49 8.04 8.17 +1.11% 316,820 262,190,908
2024-09-05 8.11 8.2 8.01 8.08 -0.98% 227,882 184,133,715
2024-09-04 8.19 8.55 7.85 8.16 +0.87% 460,917 377,405,173
2024-09-03 7.36 8.09 7.35 8.09 +10.07% 278,159 218,521,444
2024-09-02 7.54 7.61 7.34 7.35 -2.65% 71,045 52,838,410
2024-08-30 7.4 7.68 7.37 7.55 +2.3% 101,737 76,869,052
2024-08-29 7.17 7.43 7.12 7.38 +2.93% 88,291 64,611,370
2024-08-28 7.24 7.28 7.13 7.17 -0.97% 60,925 43,825,967
2024-08-27 7.46 7.46 7.23 7.24 -3.85% 89,677 65,510,208
2024-08-26 7.44 7.53 7.32 7.53 +1.21% 77,123 57,593,225
2024-08-23 7.41 7.51 7.3 7.44 +0.4% 83,129 61,706,147
2024-08-22 7.62 7.68 7.35 7.41 -2.76% 116,569 87,090,494
2024-08-21 7.85 7.89 7.6 7.62 -4.87% 189,787 146,285,484
2024-08-20 8.83 8.83 7.99 8.01 -8.87% 326,275 266,292,856
2024-08-19 8.97 9.07 8.7 8.79 -2.77% 258,823 228,532,152
2024-08-16 8.67 9.37 8.6 9.04 +4.15% 367,533 328,909,799
2024-08-15 8.79 8.92 8.57 8.68 -2.14% 242,471 210,951,931
2024-08-14 8.29 9.08 8.19 8.87 +7.52% 309,170 270,321,520
2024-08-13 8.23 8.3 8.1 8.25 +0.12% 50,392 41,256,270
2024-08-12 8.35 8.38 8.19 8.24 -1.67% 55,799 46,019,904
2024-08-09 8.52 8.63 8.35 8.38 -1.76% 75,664 64,123,110
2024-08-08 8.73 8.74 8.46 8.53 -2.29% 105,413 90,135,791
2024-08-07 8.59 8.95 8.54 8.73 +1.87% 124,775 109,546,014
2024-08-06 8.62 8.7 8.45 8.57 +0.82% 85,010 72,651,399
2024-08-05 8.78 8.91 8.5 8.5 -3.41% 124,071 107,892,085
2024-08-02 8.93 9.08 8.8 8.8 -1.35% 143,449 128,075,005
2024-08-01 8.82 9.03 8.78 8.92 +1.13% 152,894 136,077,838
2024-07-31 8.41 8.87 8.4 8.82 +4.88% 174,942 152,234,526
2024-07-30 8.51 8.52 8.37 8.41 -1.64% 88,442 74,416,363
2024-07-29 8.35 8.65 8.29 8.55 +2.76% 132,200 112,164,858
2024-07-26 8.05 8.34 8.04 8.32 +3.61% 113,242 93,673,104
2024-07-25 8 8.12 7.82 8.03 +0.75% 73,783 58,966,002
2024-07-24 8.3 8.35 7.96 7.97 -4.21% 114,685 93,199,914
2024-07-23 8.31 8.5 8.3 8.32 +0.12% 127,308 107,032,214
2024-07-22 8.3 8.36 8.2 8.31 +0.12% 76,373 63,291,039
2024-07-19 8.35 8.45 8.29 8.3 -1.07% 88,755 74,082,167
2024-07-18 8.3 8.5 8.1 8.39 +0.6% 103,975 86,558,822
2024-07-17 8.7 8.72 8.33 8.34 -4.79% 129,179 109,664,014
2024-07-16 8.67 8.88 8.52 8.76 +0.23% 110,177 96,029,872
2024-07-15 8.9 9.06 8.7 8.74 -0.34% 146,008 129,124,274
2024-07-12 8.88 9 8.61 8.77 -1.68% 181,202 158,860,686
2024-07-11 8.5 9.08 8.49 8.92 +6.83% 233,485 205,173,240
2024-07-10 8.42 8.61 8.31 8.35 -2.45% 120,872 102,046,927
2024-07-09 8.39 8.6 8.25 8.56 +1.78% 141,837 119,833,958
2024-07-08 8.85 8.87 8.4 8.41 -5.82% 159,035 135,455,279
2024-07-05 9.02 9.08 8.65 8.93 -1.87% 157,326 139,717,893
2024-07-04 9.6 9.69 9.05 9.1 -5.31% 204,096 189,396,544
2024-07-03 9.85 10.1 9.61 9.61 -2.44% 176,534 173,728,820
2024-07-02 10.03 10.14 9.81 9.85 -3.15% 178,249 177,346,087
2024-07-01 9.88 10.34 9.65 10.17 +1.5% 294,258 291,732,589
2024-06-28 9.92 10.28 9.88 10.02 +1.52% 344,489 344,958,942
2024-06-27 10.28 10.34 9.8 9.87 -4.17% 353,898 354,724,470
2024-06-26 10.51 10.74 10.05 10.3 +1.18% 594,117 617,426,021
2024-06-25 9.25 10.18 9.24 10.18 +10.05% 334,158 333,014,671
2024-06-24 8.98 9.9 8.95 9.25 +2.78% 261,007 246,077,933
2024-06-21 8.99 9.2 8.85 9 +0.11% 63,060 56,888,988
2024-06-20 9.36 9.36 8.97 8.99 -3.64% 85,167 77,609,515
2024-06-19 9.51 9.53 9.32 9.33 -1.58% 74,430 69,947,931
2024-06-18 9.14 9.48 9.13 9.48 +3.83% 124,185 116,278,676
2024-06-17 9.09 9.2 9.05 9.13 -0.11% 62,002 56,708,732
2024-06-14 9.12 9.16 8.96 9.14 +0.33% 61,779 55,945,876
2024-06-13 9.22 9.29 9.07 9.11 -1.3% 74,201 67,751,993
2024-06-12 8.98 9.26 8.93 9.23 +2.44% 84,384 77,295,420
2024-06-11 8.95 9.04 8.8 9.01 -0.33% 62,821 56,110,206
2024-06-07 8.93 9.2 8.88 9.04 +2.03% 92,786 83,720,889
2024-06-06 9.3 9.35 8.8 8.86 -4.73% 161,421 144,524,975
2024-06-05 9.72 9.72 9.28 9.3 -5.3% 125,875 119,096,461
2024-06-04 9.55 9.85 9.38 9.82 +1.55% 142,300 136,790,404
2024-06-03 9.87 9.96 9.59 9.67 -2.22% 93,412 90,894,952
2024-05-31 9.75 10.05 9.74 9.89 +1.12% 126,182 125,108,964
2024-05-30 9.65 9.83 9.56 9.78 +0.41% 95,533 93,096,058
2024-05-29 9.63 9.93 9.63 9.74 +0.52% 107,167 104,402,971
2024-05-28 9.82 9.84 9.62 9.69 -0.92% 65,385 63,443,264
2024-05-27 9.6 9.82 9.58 9.78 +0.31% 86,363 83,698,118
2024-05-24 10.03 10.03 9.74 9.75 -2.89% 112,309 110,730,443
2024-05-23 10.38 10.38 9.97 10.04 -2.81% 109,349 110,278,256
2024-05-22 10.34 10.4 10.25 10.33 +0.58% 88,508 91,221,387
2024-05-21 10.4 10.43 10.11 10.27 -1.25% 112,724 114,987,363
2024-05-20 10.47 10.56 10.31 10.4 -0.67% 121,504 126,742,274
2024-05-17 10.29 10.47 10.17 10.47 +1.75% 118,084 122,269,173
2024-05-16 10.23 10.38 10.23 10.29 +0.49% 103,729 106,923,878
2024-05-15 10.42 10.48 10.18 10.24 -2.48% 143,951 148,312,731
2024-05-14 10.53 10.81 10.47 10.5 +0.57% 144,274 153,016,754
2024-05-13 10.88 10.88 10.39 10.44 -5.35% 211,520 223,191,551
2024-05-10 11.33 11.42 10.9 11.03 -2.3% 219,343 242,845,803
2024-05-09 11.42 11.51 11.28 11.29 -2% 276,858 314,663,713
2024-05-08 11.4 11.88 10.98 11.52 -0.69% 510,013 586,791,420
2024-05-07 11.05 11.87 10.7 11.6 +6.23% 498,470 560,236,736
2024-05-06 10.43 10.96 10.43 10.92 +6.23% 290,499 312,022,759
2024-04-30 10.85 10.87 10.11 10.28 -4.28% 229,633 238,680,116
2024-04-29 10.61 10.84 10.6 10.74 +1.99% 207,265 222,170,390
2024-04-26 10.28 10.59 10.27 10.53 +2.43% 179,289 188,058,057
2024-04-25 10.38 10.6 10.21 10.28 -0.96% 162,111 168,366,777
2024-04-24 10.17 10.39 10.15 10.38 +2.06% 145,130 149,907,413
2024-04-23 10.07 10.39 10.07 10.17 +1.09% 139,269 141,954,146
2024-04-22 10.3 10.33 9.86 10.06 -3.73% 169,075 170,778,256
2024-04-19 10.4 10.68 10.23 10.45 0% 196,079 204,126,199
2024-04-18 10.37 10.7 10.05 10.45 +1.26% 265,665 277,034,466
2024-04-17 9.38 10.33 9.38 10.32 +9.9% 285,123 286,269,040
2024-04-16 10.4 10.43 9.39 9.39 -9.97% 264,326 253,966,302
2024-04-15 11.2 11.28 10.28 10.43 -5.95% 255,091 270,379,436
2024-04-12 11.45 11.55 11.06 11.09 -3.73% 205,457 231,445,933
2024-04-11 11 12 10.83 11.52 +3.32% 329,057 375,065,401
2024-04-10 11.46 11.53 10.95 11.15 -3.63% 221,018 246,588,257
2024-04-09 11.85 12.07 11.35 11.57 -2.36% 214,506 249,400,022
2024-04-08 11.67 12.5 11.51 11.85 +1.2% 264,305 317,799,540
2024-04-03 12.41 12.42 11.6 11.71 -6.77% 300,106 354,795,014
2024-04-02 13.08 13.08 12.41 12.56 -4.78% 331,357 418,777,575
2024-04-01 12.48 13.3 12.42 13.19 +5.6% 430,795 560,382,723
2024-03-29 12.8 13.07 12.19 12.49 -3.25% 331,322 414,216,902
2024-03-28 12.59 13.08 12.26 12.91 +2.62% 336,278 431,787,562
2024-03-27 12.91 13.18 12.49 12.58 -2.25% 392,718 505,607,162
2024-03-26 13.1 13.27 12.64 12.87 -1.68% 369,873 479,189,094
2024-03-25 13.92 13.98 13.02 13.09 -6.97% 438,222 590,849,645
2024-03-22 14.36 14.4 13.56 14.07 -4.09% 479,882 674,519,904
2024-03-21 14.39 15.25 14.12 14.67 +0.14% 960,596 1,408,226,973
2024-03-20 13.44 14.65 13.4 14.65 +9.98% 979,946 1,397,585,135
2024-03-19 13.76 13.96 13.31 13.32 -4.24% 624,162 843,555,029
2024-03-18 13.73 14.38 13.72 13.91 +0.8% 798,887 1,115,668,010
2024-03-15 13.62 15.03 13.37 13.8 +0.07% 1,174,317 1,685,486,597
2024-03-14 12.9 13.79 12.5 13.79 +9.97% 1,091,471 1,425,444,313
2024-03-13 11.38 12.54 11.23 12.54 +10% 745,036 903,995,521
2024-03-12 11.02 11.57 11.01 11.4 +3.35% 446,169 505,686,948
2024-03-11 10.8 11.05 10.73 11.03 +2.04% 223,111 243,991,358
2024-03-08 10.87 10.99 10.64 10.81 -0.92% 255,416 275,498,199
2024-03-07 11.19 11.48 10.9 10.91 -2.5% 360,401 405,077,153
2024-03-06 11.3 11.41 11.13 11.19 -2.01% 340,176 383,054,142
2024-03-05 10.99 11.58 10.75 11.42 +3.16% 552,449 619,022,580
2024-03-04 11.16 11.2 10.61 11.07 -0.81% 341,532 373,666,802
2024-03-01 11.2 11.34 10.91 11.16 -0.89% 404,026 449,426,376
2024-02-29 10.5 11.28 10.4 11.26 +2.64% 489,710 538,262,767
2024-02-28 11.8 12.13 10.97 10.97 -10.01% 734,905 852,728,977
2024-02-27 10.98 12.22 10.98 12.19 +8.84% 768,329 907,649,750
2024-02-26 11.43 11.78 11 11.2 -2.27% 872,090 995,733,510
2024-02-23 10.3 11.46 10.13 11.46 +9.98% 849,490 915,851,736
2024-02-22 9.5 10.73 9.5 10.42 +6.65% 602,099 603,528,356
2024-02-21 9.5 10.43 9.32 9.77 +3.06% 578,182 575,220,755
2024-02-20 9.13 9.6 8.89 9.48 +3.95% 347,506 322,259,122
2024-02-19 8.42 9.12 8.42 9.12 +8.31% 425,716 376,538,993
2024-02-08 8.17 8.62 7.4 8.42 +2.43% 517,505 408,771,077
2024-02-07 8.78 9.11 8.1 8.22 -5.63% 434,741 373,203,150
2024-02-06 8.5 9.12 8.39 8.71 -6.55% 353,702 304,959,589
2024-02-05 10.27 10.28 9.32 9.32 -9.95% 205,378 195,999,812
2024-02-02 10.77 11.09 9.91 10.35 -3.81% 220,081 230,779,606
2024-02-01 10.95 11.2 10.61 10.76 -1.47% 192,721 208,431,539
2024-01-31 11.55 11.92 10.87 10.92 -6.98% 305,170 343,785,541
2024-01-30 11.8 12.32 11.6 11.74 -0.68% 226,616 270,666,265
2024-01-29 12.34 12.39 11.61 11.82 -3.9% 210,895 250,517,123
2024-01-26 12.41 12.51 12.08 12.3 -0.97% 289,933 355,707,976
2024-01-25 11.78 12.76 11.7 12.42 +5.17% 400,658 488,874,136
2024-01-24 11.69 11.93 11.4 11.81 +1.55% 301,795 351,563,798
2024-01-23 11.9 11.99 11.4 11.63 -1.77% 315,762 367,287,198
2024-01-22 12.01 12.59 11.55 11.84 -1.5% 412,413 502,155,228
2024-01-19 12.62 12.8 12 12.02 -5.21% 391,228 478,955,273
2024-01-18 12.85 13.16 12.16 12.68 +0.16% 473,284 593,495,082
2024-01-17 13.01 13.45 12.65 12.66 -5.87% 671,623 871,041,512
2024-01-16 12.63 13.88 12.55 13.45 +6.58% 936,363 1,270,067,041
2024-01-15 12.52 12.79 12.39 12.62 +0.56% 234,035 295,275,984
2024-01-12 13.22 13.29 12.44 12.55 -5.64% 439,260 560,454,562
2024-01-11 12.83 13.52 12.69 13.3 +4.07% 525,052 693,503,969
2024-01-10 12.65 12.82 12.33 12.78 -0.16% 286,388 361,655,211
2024-01-09 13 13.22 12.45 12.8 -1.23% 387,658 496,256,333
2024-01-08 12.74 13.19 12.74 12.96 +0.86% 326,450 423,941,345
2024-01-05 13.59 13.75 12.74 12.85 -6.88% 445,505 585,898,904
2024-01-04 13.3 13.97 12.75 13.8 +3.76% 611,994 813,911,481
2024-01-03 14.26 14.76 13.03 13.3 -7.64% 641,782 876,780,838
2024-01-02 14.97 15.12 14.38 14.4 -2.9% 402,874 596,499,610

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

х╝Ах▒▒шВбф╗╜ 300257

近半年

члЛф╕нщЫЖхЫв 300428

2024年一季度

хдзхФРхПСчФ╡ 601991

2023年全年

щАЪчнЦхМ╗чЦЧ 600763

近三个月

х╣│хоЙчФ╡х╖е 001359

2022-2023两年

ф╕Зф╕ЬхМ╗чЦЧ 600055

近三个月

ц╕Еш╢КчзСцКА 688496

近期数据

хТ╕ф║ихЫ╜щЩЕ 605056

近期数据

ф┐бцН╖чФ╡ц░Ф 603416

近三个月

хНУш╢КцЦ░шГ╜ 688196

2024年一季度

热门概念板块

光伏产业
5G通信

ф╕нхдйчзСцКА (600522)

2024年一季度
新能源汽车
数字经济

цБТчФЯчФ╡хнР (600570)

2024年一季度
区块链
元宇宙

ч┤лхЕЙшВбф╗╜ (000938)

2024年至今
虚拟现实

хРМшК▒щб║ (300033)

近三个月
半导体

ф╕нх╛охЕмхП╕ (688012)

近三个月

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