хЕЙчФ╡шВбф╗╜ 600184

数据更新至:

添加到对比分析

12.94 -0.15%

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

12.94
-0.15% -0.02
12.95
开盘价
13.24
最高价
12.82
最低价
57,360
成交量
数据更新至: 2025-03-25

技术指标

13.50
MA5 (5日均线)
13.84
MA10 (10日均线)
13.36
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 12.95 13.24 12.82 12.94 -0.15% 57,360 74,904,124
2025-03-24 13.39 13.43 12.56 12.96 -3.14% 131,545 169,729,754
2025-03-21 14 14.1 13.25 13.38 -5.31% 137,637 187,412,654
2025-03-20 14.08 14.38 13.9 14.13 +0.36% 130,720 185,470,408
2025-03-19 13.81 14.15 13.55 14.08 +1.66% 145,370 202,504,035
2025-03-18 13.9 14.15 13.7 13.85 +0.07% 117,534 163,830,073
2025-03-17 14.11 14.13 13.8 13.84 -1.35% 110,567 154,258,862
2025-03-14 14.21 14.34 13.93 14.03 -2.3% 132,799 186,948,033
2025-03-13 14.81 14.81 14.1 14.36 -3.04% 165,050 236,189,648
2025-03-12 14.49 14.95 14.2 14.81 +0.75% 256,612 373,929,931
2025-03-11 13.56 14.94 13.51 14.7 +4.78% 372,407 534,443,948
2025-03-10 12.76 14.03 12.7 14.03 +10.04% 204,998 278,451,854
2025-03-07 12.6 12.94 12.49 12.75 +0.79% 99,833 127,449,208
2025-03-06 12.61 12.72 12.49 12.65 -0.24% 75,153 94,920,850
2025-03-05 12.57 12.82 12.48 12.68 -0.39% 66,213 83,540,578
2025-03-04 12.33 12.73 12.21 12.73 +2.91% 107,932 135,295,847
2025-03-03 11.96 12.39 11.95 12.37 +3% 102,057 124,991,149
2025-02-28 12.51 12.52 11.96 12.01 -2.04% 104,951 127,332,526
2025-02-27 12.71 12.73 12.1 12.26 -3.54% 133,771 165,441,316
2025-02-26 12.64 13.09 12.6 12.71 +1.52% 179,601 230,333,674
2025-02-25 12.72 12.81 12.45 12.52 -2.72% 170,132 214,028,242
2025-02-24 13 13.56 12.68 12.87 +0.31% 403,642 527,827,553
2025-02-21 11.79 12.83 11.64 12.83 +10.03% 216,787 270,328,827
2025-02-20 11.5 11.76 11.24 11.66 +1.48% 179,524 207,420,019
2025-02-19 11.26 11.5 11.18 11.49 +2.04% 147,267 167,724,535
2025-02-18 11.4 11.49 11.19 11.26 -1.05% 72,707 82,457,953
2025-02-17 11.2 11.7 11.13 11.38 +1.7% 95,586 109,171,059
2025-02-14 11.27 11.31 11.09 11.19 -1.06% 78,485 87,692,802
2025-02-13 11.56 11.59 11.25 11.31 -2.16% 99,360 112,996,791
2025-02-12 11.15 11.75 11.05 11.56 +3.77% 196,186 225,900,575
2025-02-11 11.25 11.3 11.04 11.14 -0.98% 99,291 110,789,642
2025-02-10 11.2 11.46 11.1 11.25 +4.36% 196,197 220,705,626
2025-02-07 10.6 11.09 10.48 10.78 +2.08% 123,363 133,138,661
2025-02-06 10.3 10.59 10.22 10.56 +2.52% 81,836 85,683,632
2025-02-05 10.36 10.43 10.25 10.3 +0.19% 89,287 92,258,609
2025-01-27 10.68 10.72 10.28 10.28 -4.1% 127,768 133,952,362
2025-01-24 11.15 11.35 10.6 10.72 -0.83% 311,388 337,433,054
2025-01-23 9.89 10.81 9.86 10.81 +9.97% 236,011 251,609,386
2025-01-22 10.04 10.04 9.66 9.83 -2.09% 51,005 50,087,241
2025-01-21 10.11 10.14 9.84 10.04 -0.1% 56,206 56,050,483
2025-01-20 10.11 10.25 9.96 10.05 -2.05% 71,947 72,360,783
2025-01-17 10.25 10.39 10.18 10.26 -0.68% 40,553 41,623,944
2025-01-16 10.34 10.54 10.11 10.33 -0.19% 69,761 71,856,738
2025-01-15 10.57 10.68 10.28 10.35 -2.82% 82,246 86,018,093
2025-01-14 9.99 10.65 9.91 10.65 +7.58% 120,432 125,749,721
2025-01-13 9.85 10.28 9.6 9.9 +0.81% 86,516 86,162,616
2025-01-10 9.72 10.41 9.63 9.82 +1.45% 111,866 112,373,132
2025-01-09 9.41 9.72 9.37 9.68 +2.33% 46,930 44,995,313
2025-01-08 9.63 9.65 9.25 9.46 -1.77% 47,026 44,454,213
2025-01-07 9.47 9.65 9.39 9.63 +1.69% 31,978 30,433,035
2025-01-06 9.5 9.59 9.24 9.47 -0.32% 41,346 38,974,626
2025-01-03 9.96 9.99 9.47 9.5 -4.23% 56,948 55,135,658
2025-01-02 10.3 10.41 9.84 9.92 -3.88% 63,463 64,230,906
2024-12-31 10.59 10.63 10.31 10.32 -3.01% 45,522 47,470,663
2024-12-30 10.8 10.9 10.54 10.64 -1.21% 57,751 61,916,154
2024-12-27 10.51 10.98 10.5 10.77 +2.87% 84,685 91,215,979
2024-12-26 10.4 10.69 10.38 10.47 +0.77% 52,264 55,118,159
2024-12-25 10.47 10.52 10.16 10.39 -0.76% 51,176 52,826,677
2024-12-24 10.55 10.67 10.31 10.47 0% 45,309 47,332,851
2024-12-23 11.08 11.11 10.42 10.47 -5.85% 78,648 83,811,391
2024-12-20 10.74 11.28 10.63 11.12 +2.39% 82,142 90,103,810
2024-12-19 10.7 11.03 10.54 10.86 +1.97% 76,988 83,238,248
2024-12-18 10.43 10.76 10.35 10.65 +2.11% 46,846 49,646,832
2024-12-17 10.9 10.9 10.4 10.43 -4.05% 71,091 75,273,124
2024-12-16 11.06 11.18 10.82 10.87 -1.72% 49,099 53,799,768
2024-12-13 11.33 11.44 11.05 11.06 -3.15% 83,623 93,584,377
2024-12-12 11.41 11.55 11.24 11.42 0% 86,308 98,125,059
2024-12-11 11.5 11.66 11.16 11.42 -1.72% 184,660 209,806,184
2024-12-10 11.14 11.97 10.92 11.62 +6.8% 235,560 269,522,967
2024-12-09 11.07 11.08 10.78 10.88 -1.81% 72,281 78,895,747
2024-12-06 11.24 11.27 10.86 11.08 -1.07% 81,735 90,098,788
2024-12-05 10.77 11.29 10.76 11.2 +3.42% 88,608 98,204,132
2024-12-04 11.04 11.05 10.76 10.83 -1.55% 68,083 74,330,780
2024-12-03 11.01 11.16 10.87 11 -0.36% 70,798 77,789,377
2024-12-02 10.69 11.14 10.62 11.04 +3.27% 108,444 118,671,266
2024-11-29 10.59 10.75 10.37 10.69 +0.85% 76,049 80,654,618
2024-11-28 10.6 10.83 10.57 10.6 0% 64,603 69,070,271
2024-11-27 10.5 10.6 10.16 10.6 +0.57% 83,343 86,487,978
2024-11-26 10.84 10.91 10.47 10.54 -2.68% 58,883 62,804,245
2024-11-25 11.12 11.22 10.58 10.83 -2.61% 101,801 109,862,781
2024-11-22 11.57 11.71 11.11 11.12 -2.54% 155,541 177,560,601
2024-11-21 10.85 11.75 10.8 11.41 +4.87% 177,743 201,648,695
2024-11-20 10.49 11.06 10.43 10.88 +3.72% 75,149 81,016,496
2024-11-19 10.28 10.5 10.25 10.49 +2.04% 68,292 70,678,352
2024-11-18 10.38 10.57 10.18 10.28 -1.53% 68,683 71,085,814
2024-11-15 10.68 10.8 10.4 10.44 -2.34% 65,297 69,553,088
2024-11-14 11.14 11.15 10.66 10.69 -4.21% 99,142 107,632,343
2024-11-13 11.37 11.49 10.95 11.16 -1.67% 93,251 104,021,875
2024-11-12 11.71 11.85 11.26 11.35 -2.32% 114,188 131,750,799
2024-11-11 11.63 11.72 11.44 11.62 +1.57% 94,139 108,971,184
2024-11-08 11.33 11.6 11.29 11.44 +1.6% 120,618 138,070,395
2024-11-07 11.3 11.39 11 11.26 -0.97% 109,576 122,547,709
2024-11-06 11.51 11.68 11.28 11.37 -0.7% 106,869 122,042,474
2024-11-05 10.94 11.46 10.92 11.45 +4.47% 99,317 112,006,297
2024-11-04 10.66 11.06 10.6 10.96 +1.76% 78,675 85,831,948
2024-11-01 11.4 11.47 10.72 10.77 -6.51% 145,961 160,734,697
2024-10-31 11.6 11.69 11.34 11.52 -0.52% 142,744 163,800,988
2024-10-30 11.18 11.73 11.08 11.58 +1.67% 147,999 170,266,127
2024-10-29 11.55 12.03 11.29 11.39 -0.87% 190,090 221,481,776
2024-10-28 11.35 11.59 11.17 11.49 +3.89% 139,587 159,156,367
2024-10-25 10.78 11.28 10.59 11.06 +2.69% 156,825 171,606,627
2024-10-24 11.05 11.05 10.71 10.77 -2.53% 91,208 98,863,334
2024-10-23 10.66 11.24 10.63 11.05 +2.79% 156,475 172,466,615
2024-10-22 11.07 11.07 10.58 10.75 -2.8% 182,632 196,021,247
2024-10-21 10.32 11.28 10.32 11.06 +7.9% 280,214 308,411,650
2024-10-18 10.09 10.45 9.98 10.25 +1.38% 108,765 111,630,650
2024-10-17 10.16 10.46 10.07 10.11 -0.69% 99,078 101,377,973
2024-10-16 9.92 10.45 9.86 10.18 +1.6% 124,244 125,971,086
2024-10-15 9.86 10.23 9.79 10.02 +0.4% 92,331 92,837,994
2024-10-14 9.66 10 9.56 9.98 +5.5% 94,630 92,993,540
2024-10-11 9.97 9.97 9.33 9.46 -5.68% 128,405 123,672,933
2024-10-10 10.03 10.36 9.84 10.03 +0.4% 96,789 98,034,100
2024-10-09 10.73 10.73 9.98 9.99 -7.07% 111,122 114,274,036
2024-10-08 10.89 10.89 10.16 10.75 +8.59% 176,345 187,138,884
2024-09-30 9.46 9.95 9.27 9.9 +7.84% 129,172 124,901,844
2024-09-27 8.89 9.2 8.85 9.18 +4.2% 50,684 45,885,085
2024-09-26 8.58 8.82 8.56 8.81 +2.2% 51,004 44,532,388
2024-09-25 8.69 8.83 8.57 8.62 -0.12% 71,598 62,288,671
2024-09-24 8.56 8.66 8.43 8.63 +0.82% 72,232 61,852,783
2024-09-23 8.25 8.61 8.25 8.56 +2.76% 62,280 52,799,403
2024-09-20 8.22 8.42 8.19 8.33 +1.22% 50,884 42,174,175
2024-09-19 8.03 8.25 7.99 8.23 +2.62% 40,433 32,904,728
2024-09-18 8 8.07 7.88 8.02 0% 27,625 22,029,425
2024-09-13 8.08 8.22 8.01 8.02 -1.35% 35,725 28,905,996
2024-09-12 8.01 8.22 8.01 8.13 +1.12% 33,674 27,472,720
2024-09-11 8.09 8.18 8 8.04 -1.23% 37,073 30,010,086
2024-09-10 8.46 8.47 8.03 8.14 -3.78% 86,479 70,769,863
2024-09-09 8.16 8.46 8.05 8.46 +3.68% 71,710 59,511,291
2024-09-06 8.26 8.29 8.13 8.16 -0.73% 24,035 19,638,071
2024-09-05 8.12 8.24 8.12 8.22 +0.74% 21,433 17,537,358
2024-09-04 8.18 8.29 8.12 8.16 -0.49% 26,817 21,964,903
2024-09-03 8.09 8.26 8.07 8.2 +0.99% 27,452 22,416,681
2024-09-02 8.33 8.35 8.12 8.12 -2.17% 31,172 25,663,679
2024-08-30 8.16 8.4 8.1 8.3 +1.84% 32,500 26,943,781
2024-08-29 7.96 8.23 7.89 8.15 +2.39% 28,851 23,446,006
2024-08-28 7.93 8.1 7.88 7.96 +0.51% 23,549 18,846,913
2024-08-27 8.18 8.2 7.89 7.92 -2.82% 23,364 18,708,907
2024-08-26 8.18 8.2 8 8.15 +0.87% 25,423 20,694,215
2024-08-23 8.15 8.19 8.01 8.08 -0.62% 22,552 18,227,610
2024-08-22 8.3 8.36 8.12 8.13 -1.93% 21,179 17,457,019
2024-08-21 8.33 8.37 8.23 8.29 -0.72% 19,179 15,909,531
2024-08-20 8.51 8.52 8.3 8.35 -2% 25,209 21,119,815
2024-08-19 8.54 8.67 8.46 8.52 -1.27% 31,981 27,351,614
2024-08-16 8.72 8.78 8.59 8.63 -1.15% 29,845 25,863,531
2024-08-15 8.65 8.81 8.56 8.73 +0.46% 31,995 27,865,421
2024-08-14 8.76 8.85 8.68 8.69 -1.47% 19,088 16,665,013
2024-08-13 8.7 8.85 8.66 8.82 +0.92% 19,928 17,455,900
2024-08-12 8.83 8.9 8.68 8.74 -1.35% 24,298 21,326,976
2024-08-09 8.9 9.03 8.84 8.86 -0.56% 26,847 23,902,938
2024-08-08 9.06 9.12 8.87 8.91 -2.52% 46,783 41,938,596
2024-08-07 9.01 9.21 8.97 9.14 +1.44% 49,384 44,953,936
2024-08-06 8.76 9.08 8.75 9.01 +3.68% 51,826 46,334,986
2024-08-05 8.95 9.15 8.67 8.69 -3.87% 52,104 46,290,326
2024-08-02 8.98 9.22 8.9 9.04 0% 53,475 48,669,588
2024-08-01 8.9 9.13 8.86 9.04 +1.69% 54,425 49,168,157
2024-07-31 8.69 8.91 8.64 8.89 +2.18% 62,348 54,780,552
2024-07-30 8.66 8.77 8.51 8.7 +0.69% 35,014 30,346,275
2024-07-29 8.56 8.69 8.52 8.64 +0.7% 40,069 34,596,370
2024-07-26 8.15 8.6 8.12 8.58 +5.02% 66,135 55,821,396
2024-07-25 7.98 8.29 7.93 8.17 -0.49% 55,795 45,452,361
2024-07-24 8.35 8.45 8.15 8.21 -3.18% 90,391 74,748,027
2024-07-23 8.23 9.03 8.15 8.48 +2.91% 101,811 87,136,340
2024-07-22 8.09 8.32 8.09 8.24 +1.1% 34,452 28,371,102
2024-07-19 8.12 8.18 7.96 8.15 +1.62% 23,334 18,876,328
2024-07-18 8 8.05 7.75 8.02 +1.26% 21,811 17,233,893
2024-07-17 8.03 8.07 7.92 7.92 -1.74% 16,302 12,978,400
2024-07-16 8.03 8.15 7.98 8.06 -0.25% 22,670 18,230,386
2024-07-15 8.25 8.27 8.05 8.08 -1.34% 17,964 14,595,365
2024-07-12 8.2 8.28 8.15 8.19 -0.12% 19,769 16,230,307
2024-07-11 8.11 8.24 8.05 8.2 +3.02% 30,459 24,896,838
2024-07-10 7.98 8.08 7.88 7.96 -1.36% 21,224 16,955,464
2024-07-09 7.82 8.1 7.74 8.07 +2.54% 29,946 23,671,413
2024-07-08 8.18 8.19 7.86 7.87 -3.44% 31,606 25,085,216
2024-07-05 8.13 8.17 7.95 8.15 +0.25% 34,264 27,603,767
2024-07-04 8.4 8.46 8.1 8.13 -2.98% 27,696 22,786,526
2024-07-03 8.55 8.55 8.37 8.38 -1.41% 22,798 19,227,412
2024-07-02 8.49 8.56 8.4 8.5 +0.12% 34,463 29,243,066
2024-07-01 8.6 8.6 8.36 8.49 -0.24% 32,937 27,807,679
2024-06-28 8.28 8.62 8.21 8.51 +3.28% 34,337 29,217,682
2024-06-27 8.39 8.47 8.24 8.24 -2.14% 21,902 18,293,527
2024-06-26 8.15 8.44 8.08 8.42 +3.19% 23,390 19,372,396
2024-06-25 8.15 8.35 8.08 8.16 -0.24% 29,542 24,300,824
2024-06-24 8.5 8.56 8.18 8.18 -4.66% 34,852 29,000,015
2024-06-21 8.53 8.63 8.51 8.58 +0.12% 19,953 17,118,841
2024-06-20 8.95 8.95 8.57 8.57 -4.14% 32,807 28,529,704
2024-06-19 9.03 9.1 8.9 8.94 -1.11% 32,024 28,762,966
2024-06-18 9.02 9.09 8.96 9.04 +0.11% 31,895 28,801,044
2024-06-17 8.92 9.11 8.92 9.03 -0.66% 36,146 32,646,980
2024-06-14 9.11 9.16 8.88 9.09 -0.44% 56,821 51,163,594
2024-06-13 9.07 9.26 8.98 9.13 +0.22% 40,426 36,872,504
2024-06-12 8.92 9.25 8.88 9.11 +1.79% 39,015 35,609,584
2024-06-11 8.85 8.96 8.7 8.95 +0.79% 25,987 22,960,479
2024-06-07 8.83 8.98 8.76 8.88 +1.49% 27,813 24,683,397
2024-06-06 9.2 9.21 8.7 8.75 -5.1% 64,990 57,703,035
2024-06-05 9.15 9.54 9.13 9.22 +0.77% 54,341 51,004,879
2024-06-04 9.3 9.32 9.06 9.15 -2.45% 47,028 42,999,603
2024-06-03 9.75 9.81 9.27 9.38 -4.29% 61,722 58,490,388
2024-05-31 9.54 9.83 9.52 9.8 +2.3% 43,489 42,190,486
2024-05-30 9.38 9.74 9.21 9.58 +2.13% 49,384 47,071,634
2024-05-29 9.32 9.51 9.32 9.38 +0.21% 31,460 29,622,959
2024-05-28 9.45 9.59 9.29 9.36 -0.95% 34,654 32,756,783
2024-05-27 9.6 9.66 9.2 9.45 -1.97% 45,442 42,557,687
2024-05-24 9.78 9.86 9.6 9.64 -1.13% 50,910 49,488,843
2024-05-23 9.71 9.89 9.67 9.75 +0.41% 60,078 58,722,884
2024-05-22 9.73 9.9 9.68 9.71 -1.52% 38,098 37,230,965
2024-05-21 10.01 10.04 9.83 9.86 -1.79% 43,641 43,154,051
2024-05-20 9.96 10.19 9.95 10.04 +1.93% 69,555 70,035,434
2024-05-17 9.63 9.85 9.59 9.85 +2.18% 28,587 27,825,873
2024-05-16 9.69 9.73 9.6 9.64 +0.63% 32,000 30,960,374
2024-05-15 9.65 9.74 9.53 9.58 -0.83% 23,822 22,958,281
2024-05-14 9.71 9.8 9.62 9.66 -0.82% 32,940 31,938,348
2024-05-13 9.9 9.9 9.64 9.74 -1.81% 46,710 45,484,400
2024-05-10 10 10.1 9.87 9.92 -0.9% 53,043 52,833,160
2024-05-09 9.9 10.01 9.8 10.01 +1.73% 59,247 58,810,576
2024-05-08 9.94 10 9.81 9.84 -1.3% 45,410 44,914,851
2024-05-07 9.75 10.02 9.72 9.97 +2.26% 51,683 51,371,083
2024-05-06 9.85 9.95 9.71 9.75 -0.71% 35,459 34,748,745
2024-04-30 9.9 9.92 9.75 9.82 -0.91% 44,731 43,962,372
2024-04-29 9.43 9.99 9.42 9.91 +5.43% 89,779 87,871,106
2024-04-26 9.3 9.5 9.2 9.4 -1.78% 69,705 65,114,595
2024-04-25 9.57 9.73 9.53 9.57 -0.21% 44,180 42,547,037
2024-04-24 9.37 9.61 9.28 9.59 +2.57% 42,481 40,439,083
2024-04-23 9.46 9.48 9.24 9.35 -1.48% 39,641 37,115,347
2024-04-22 9.18 9.59 9.06 9.49 +3.26% 62,188 58,481,089
2024-04-19 9.12 9.2 8.9 9.19 +1.21% 38,144 34,741,744
2024-04-18 8.9 9.24 8.82 9.08 +2.14% 46,435 42,072,256
2024-04-17 8.43 8.92 8.41 8.89 +6.47% 56,579 49,252,575
2024-04-16 8.89 9.01 8.29 8.35 -7.73% 70,631 60,328,875
2024-04-15 9.34 9.44 8.9 9.05 -2.37% 56,340 51,373,388
2024-04-12 9.38 9.45 9.24 9.27 -1.38% 23,343 21,829,448
2024-04-11 9.3 9.53 9.28 9.4 -0.11% 32,929 31,039,445
2024-04-10 9.65 9.65 9.31 9.41 -2.39% 51,005 48,104,999
2024-04-09 9.58 9.69 9.54 9.64 +0.63% 27,137 26,097,474
2024-04-08 9.83 9.89 9.57 9.58 -3.23% 38,456 37,380,951
2024-04-03 10.02 10.02 9.8 9.9 -1.3% 31,275 30,881,791
2024-04-02 9.96 10.09 9.84 10.03 +0.7% 44,443 44,434,281
2024-04-01 9.9 9.97 9.83 9.96 +1.43% 34,850 34,488,318
2024-03-29 9.63 9.84 9.59 9.82 +1.97% 35,748 34,751,303
2024-03-28 9.31 9.74 9.3 9.63 +3.33% 47,028 44,970,611
2024-03-27 9.59 9.7 9.32 9.32 -3.42% 31,733 30,041,376
2024-03-26 9.76 9.85 9.46 9.65 -1.13% 35,875 34,580,794
2024-03-25 9.95 10.01 9.76 9.76 -2.59% 35,041 34,756,692
2024-03-22 10.19 10.25 9.97 10.02 -2.15% 32,075 32,279,557
2024-03-21 10.11 10.28 10.04 10.24 +1.39% 48,552 49,411,334
2024-03-20 9.98 10.12 9.98 10.1 +0.6% 31,901 32,098,898
2024-03-19 10.15 10.15 10.02 10.04 -1.28% 45,048 45,389,269
2024-03-18 9.87 10.23 9.86 10.17 +2.42% 71,451 71,781,955
2024-03-15 9.77 9.93 9.67 9.93 +2.06% 30,299 29,622,670
2024-03-14 9.81 9.9 9.61 9.73 -1.22% 36,085 35,161,145
2024-03-13 9.88 10 9.73 9.85 +0.1% 39,481 39,017,832
2024-03-12 9.72 9.84 9.58 9.84 +1.97% 45,719 44,458,354
2024-03-11 9.56 9.65 9.44 9.65 +1.58% 37,192 35,560,271
2024-03-08 9.4 9.58 9.25 9.5 +1.06% 44,300 41,717,559
2024-03-07 9.6 9.62 9.37 9.4 -1.26% 40,553 38,504,128
2024-03-06 9.49 9.62 9.29 9.52 +0.53% 40,703 38,452,871
2024-03-05 9.59 9.69 9.41 9.47 -1.35% 41,108 39,269,171
2024-03-04 9.67 9.76 9.39 9.6 -0.31% 41,237 39,417,111
2024-03-01 9.49 9.67 9.44 9.63 +1.58% 51,507 49,393,624
2024-02-29 9.11 9.49 9.06 9.48 +3.83% 59,174 55,257,560
2024-02-28 9.79 9.99 9.11 9.13 -7.22% 87,246 83,561,983
2024-02-27 9.42 9.86 9.35 9.84 +4.24% 60,311 58,310,059
2024-02-26 9.31 9.68 9.25 9.44 +1.51% 49,434 46,804,459
2024-02-23 9.1 9.32 9.03 9.3 +2.31% 48,924 44,923,046
2024-02-22 8.92 9.14 8.89 9.09 +1.91% 36,197 32,689,045
2024-02-21 8.79 9.14 8.62 8.92 +1.36% 61,161 55,064,915
2024-02-20 8.85 8.85 8.66 8.8 -0.56% 41,621 36,446,381
2024-02-19 8.79 9.04 8.63 8.85 +2.19% 72,667 64,247,298
2024-02-08 7.9 8.7 7.88 8.66 +9.48% 93,216 77,578,715
2024-02-07 7.91 8.12 7.72 7.91 +0.64% 83,519 66,215,297
2024-02-06 7.46 8 7.11 7.86 +3.29% 87,366 65,901,926
2024-02-05 8.37 8.37 7.61 7.61 -9.94% 106,174 82,867,167
2024-02-02 9 9.13 8.14 8.45 -6.11% 68,060 58,648,037
2024-02-01 8.98 9.19 8.85 9 -1.1% 48,511 43,658,776
2024-01-31 9.51 9.61 9.07 9.1 -6.09% 57,032 53,018,976
2024-01-30 9.83 9.94 9.62 9.69 -2.12% 36,698 36,037,980
2024-01-29 10.19 10.23 9.85 9.9 -2.94% 41,672 41,610,671
2024-01-26 10.09 10.26 9.98 10.2 +1.39% 41,377 42,116,118
2024-01-25 9.57 10.08 9.51 10.06 +5.45% 54,799 54,093,190
2024-01-24 9.44 9.58 9.14 9.54 +1.49% 40,094 37,568,588
2024-01-23 9.27 9.45 9.09 9.4 +0.43% 41,283 38,423,314
2024-01-22 9.88 9.95 9.17 9.36 -5.93% 64,029 61,381,354
2024-01-19 10.03 10.13 9.95 9.95 -1.19% 29,015 29,086,092
2024-01-18 10.15 10.19 9.81 10.07 -1.76% 54,660 54,488,295
2024-01-17 10.52 10.52 10.23 10.25 -2.84% 29,583 30,720,760
2024-01-16 10.7 10.78 10.43 10.55 -1.49% 42,617 45,049,203
2024-01-15 10.83 10.88 10.7 10.71 -1.83% 34,131 36,734,182
2024-01-12 10.86 10.95 10.77 10.91 +0.37% 29,397 31,961,989
2024-01-11 10.68 10.89 10.66 10.87 +1.49% 28,838 31,120,636
2024-01-10 10.8 10.89 10.55 10.71 -0.56% 29,257 31,379,283
2024-01-09 10.83 10.91 10.72 10.77 +0.47% 30,611 33,096,423
2024-01-08 11.04 11.09 10.72 10.72 -3.77% 52,512 56,991,372
2024-01-05 11.34 11.43 11.07 11.14 -2.71% 43,979 49,338,309
2024-01-04 11.45 11.52 11.35 11.45 -0.26% 29,998 34,284,024
2024-01-03 11.52 11.68 11.39 11.48 -1.2% 40,883 46,974,687
2024-01-02 11.43 11.79 11.4 11.62 +1.66% 67,176 78,369,744

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

шЛ▒чзСхЖНчФЯ 688087

近半年

хНГчж╛хС│ф╕Ъ 603027

近三个月

STхдйхИЫ 603608

2022-2023两年

хЕнхЫ╜хМЦх╖е 600470

近三个月

х░Фх║╖хИ╢шНп 300267

近半年

хдзчж╣шКВц░┤ 300021

近半年

ш┤╡х╖Юш╜ошГО 000589

2024年一季度

цмзщЩЖщАЪ 300870

近半年

хЗпчЫЫцЦ░шГ╜ 600876

近期数据

шНпх║╖чФЯчЙй 688046

2024年至今

热门概念板块

光伏产业
军工

ф╕нчЫ┤шВбф╗╜ (600038)

近期数据
元宇宙
虚拟现实
芯片

хМЧф║мхРЫцнг (300223)

2024年一季度
智能制造

чФихПЛч╜Сч╗Ь (600588)

近期数据
生物医药

цЩ║щгЮчФЯчЙй (300122)

2022-2023两年
云计算

ц╡╖щЗПцХ░цНо (603138)

近半年

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