щЗСчзНхнРщЕТ 600199

数据更新至:

添加到对比分析

11.44 +0.35%

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

11.44
+0.35% +0.04
11.41
开盘价
11.47
最高价
11.36
最低价
32,537
成交量
数据更新至: 2025-03-25

技术指标

11.53
MA5 (5日均线)
11.62
MA10 (10日均线)
11.68
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 11.41 11.47 11.36 11.44 +0.35% 32,537 37,148,561
2025-03-24 11.53 11.56 11.28 11.4 -0.96% 92,176 104,955,195
2025-03-21 11.58 11.73 11.46 11.51 -0.78% 82,014 94,762,188
2025-03-20 11.7 11.72 11.6 11.6 -0.94% 78,335 91,192,792
2025-03-19 11.8 11.82 11.67 11.71 -0.26% 79,205 92,793,645
2025-03-18 11.84 11.88 11.68 11.74 -0.84% 111,214 130,502,169
2025-03-17 11.95 12.04 11.8 11.84 -0.75% 185,973 220,942,094
2025-03-14 11.48 12.09 11.46 11.93 +3.92% 336,722 399,275,236
2025-03-13 11.59 11.67 11.45 11.48 -0.86% 96,672 111,601,383
2025-03-12 11.61 11.73 11.55 11.58 -0.52% 91,114 105,695,166
2025-03-11 11.5 11.65 11.43 11.64 +0.61% 95,828 110,907,507
2025-03-10 11.54 11.6 11.5 11.57 -0.26% 69,707 80,367,504
2025-03-07 11.69 11.75 11.52 11.6 -0.68% 112,754 130,973,533
2025-03-06 11.55 11.7 11.54 11.68 +0.95% 128,980 149,792,795
2025-03-05 11.59 11.62 11.43 11.57 -0.43% 79,507 91,423,706
2025-03-04 11.65 11.65 11.43 11.62 -0.77% 125,469 144,467,654
2025-03-03 11.8 12.05 11.64 11.71 -1.43% 175,523 207,775,898
2025-02-28 12.02 12.35 11.86 11.88 -1.57% 268,557 326,423,440
2025-02-27 12.01 12.22 11.93 12.07 +0.5% 191,970 231,898,712
2025-02-26 11.91 12.04 11.78 12.01 +1.26% 134,279 159,769,621
2025-02-25 11.91 11.99 11.8 11.86 -1.33% 128,098 152,255,400
2025-02-24 11.7 12.3 11.7 12.02 +0.67% 244,790 295,567,579
2025-02-21 11.56 12.54 11.46 11.94 +3.47% 293,321 350,047,547
2025-02-20 11.65 11.72 11.5 11.54 -1.11% 109,944 127,243,774
2025-02-19 11.54 11.81 11.47 11.67 +0.17% 161,883 188,103,059
2025-02-18 12 12 11.64 11.65 -2.51% 134,290 158,566,222
2025-02-17 11.94 12.08 11.77 11.95 +0.25% 137,895 164,631,804
2025-02-14 12.01 12.07 11.85 11.92 -2.77% 216,409 257,930,570
2025-02-13 11.63 12.54 11.59 12.26 +5.6% 393,378 479,200,831
2025-02-12 11.56 11.61 11.36 11.61 +0.43% 117,731 135,352,030
2025-02-11 11.86 11.89 11.54 11.56 -2.12% 106,758 123,873,090
2025-02-10 11.53 11.86 11.45 11.81 +2.61% 155,574 181,338,610
2025-02-07 11.4 11.58 11.31 11.51 +1.14% 143,622 164,739,581
2025-02-06 11.17 11.38 11.11 11.38 +1.88% 93,983 105,985,358
2025-02-05 11.13 11.18 10.98 11.17 +1.09% 84,386 93,644,680
2025-01-27 11.25 11.38 11.01 11.05 -1.78% 91,142 101,596,286
2025-01-24 11.41 11.41 11.1 11.25 -1.4% 126,707 142,138,163
2025-01-23 11.54 11.69 11.41 11.41 0% 81,029 93,582,132
2025-01-22 11.64 11.64 11.39 11.41 -2.31% 71,158 81,698,842
2025-01-21 11.89 11.97 11.61 11.68 -1.43% 74,135 86,631,370
2025-01-20 11.9 11.97 11.75 11.85 +0.25% 86,653 102,957,111
2025-01-17 11.77 12.08 11.69 11.82 -1.58% 104,406 124,133,622
2025-01-16 12.05 12.25 11.88 12.01 +0.17% 80,153 96,656,581
2025-01-15 11.9 12.11 11.88 11.99 +0.33% 89,435 107,282,732
2025-01-14 11.6 11.97 11.6 11.95 +3.37% 115,633 136,950,150
2025-01-13 11.3 11.58 11.3 11.56 +0.52% 68,898 78,949,413
2025-01-10 11.75 11.87 11.5 11.5 -2.13% 83,046 97,028,382
2025-01-09 11.69 11.88 11.59 11.75 +0.34% 76,743 90,337,699
2025-01-08 11.8 11.94 11.41 11.71 -1.35% 112,861 131,845,208
2025-01-07 11.63 11.88 11.59 11.87 +2.06% 90,989 106,581,068
2025-01-06 11.76 12.02 11.45 11.63 -4.2% 150,630 176,303,363
2025-01-03 12.89 12.95 12.1 12.14 -5.89% 172,388 213,892,456
2025-01-02 13.12 13.29 12.68 12.9 -3.01% 154,986 202,217,986
2024-12-31 13.17 13.7 13.13 13.3 +0.61% 184,635 248,526,527
2024-12-30 13.41 13.41 13.15 13.22 -1.49% 91,869 121,715,503
2024-12-27 13.15 13.49 13.06 13.42 +2.13% 125,529 167,697,403
2024-12-26 13 13.22 13 13.14 +0.08% 77,558 101,963,944
2024-12-25 13.32 13.38 13 13.13 -2.23% 120,425 157,996,313
2024-12-24 13.38 13.48 13.15 13.43 +0.52% 130,011 173,226,197
2024-12-23 14.1 14.13 13.25 13.36 -5.25% 207,157 283,111,202
2024-12-20 14.02 14.15 13.92 14.1 +0.79% 132,315 186,203,616
2024-12-19 13.9 14.02 13.72 13.99 -0.78% 156,233 216,695,217
2024-12-18 14.3 14.49 14.01 14.1 -1.95% 221,664 314,101,905
2024-12-17 14.6 14.85 14.32 14.38 -1.51% 256,016 372,696,245
2024-12-16 14.72 14.9 14.44 14.6 -1.48% 255,687 373,598,401
2024-12-13 15.4 15.42 14.82 14.82 -4.45% 408,937 615,641,686
2024-12-12 14.96 15.68 14.84 15.51 +2.72% 633,181 973,171,229
2024-12-11 14.25 15.3 14.22 15.1 +5.45% 624,714 936,076,571
2024-12-10 14.81 14.96 14.29 14.32 +0.28% 318,349 467,265,039
2024-12-09 14.44 14.6 14.18 14.28 -1.52% 158,592 227,958,305
2024-12-06 14.36 14.58 14.28 14.5 +0.49% 165,753 239,281,440
2024-12-05 14.25 14.5 14.2 14.43 +0.35% 155,358 223,269,265
2024-12-04 14.79 14.87 14.28 14.38 -2.64% 236,178 344,469,707
2024-12-03 14.45 14.85 14.21 14.77 +2.29% 333,968 487,712,387
2024-12-02 14.2 14.45 14 14.44 +1.26% 215,716 307,973,114
2024-11-29 14.15 14.45 14.1 14.26 +0.78% 198,944 284,199,925
2024-11-28 14.3 14.54 14.12 14.15 -2.35% 208,215 298,046,803
2024-11-27 14.3 14.68 13.9 14.49 +1.19% 275,856 395,511,029
2024-11-26 14 14.5 13.83 14.32 +1.92% 263,576 375,617,322
2024-11-25 13.49 14.28 13.42 14.05 +4.15% 263,167 366,583,963
2024-11-22 14.07 14.22 13.47 13.49 -4.46% 170,082 236,284,680
2024-11-21 14.07 14.24 13.93 14.12 -0.91% 156,908 220,916,310
2024-11-20 13.7 14.38 13.67 14.25 +3.26% 232,486 327,798,121
2024-11-19 13.55 13.8 13.25 13.8 +1.85% 160,778 217,547,256
2024-11-18 13.99 14.1 13.45 13.55 -2.52% 198,528 273,059,307
2024-11-15 14.13 14.42 13.88 13.9 -2.11% 178,874 253,334,034
2024-11-14 14.74 14.78 14.19 14.2 -4.25% 234,251 338,706,069
2024-11-13 14.66 15.08 14.48 14.83 +0.27% 226,688 335,578,032
2024-11-12 14.93 15.31 14.59 14.79 -0.94% 359,421 538,987,665
2024-11-11 14.53 14.97 14.38 14.93 -0.93% 379,274 555,835,048
2024-11-08 15.98 15.98 15.01 15.07 -5.46% 697,592 1,064,367,064
2024-11-07 14.41 15.96 14.41 15.94 +9.55% 907,482 1,404,768,487
2024-11-06 14.1 14.78 13.93 14.55 +2.9% 634,160 918,169,542
2024-11-05 13.6 14.25 13.52 14.14 -0.07% 692,977 967,889,008
2024-11-04 12.88 14.15 12.7 14.15 +10.03% 765,166 1,054,362,438
2024-11-01 12.64 13.18 12.56 12.86 +0.78% 293,006 378,727,839
2024-10-31 12.77 12.9 12.6 12.76 -0.16% 188,505 240,022,474
2024-10-30 12.89 12.98 12.62 12.78 -2.14% 215,122 275,496,385
2024-10-29 13.54 13.59 13.03 13.06 -4.39% 291,840 386,939,295
2024-10-28 12.93 13.71 12.88 13.66 +3.25% 397,122 533,369,955
2024-10-25 13.1 13.35 13.07 13.23 +0.46% 201,974 267,250,155
2024-10-24 13.55 13.65 13.14 13.17 -4.43% 267,046 355,110,001
2024-10-23 13.39 14 13.21 13.78 +3.14% 446,489 610,179,297
2024-10-22 12.75 13.36 12.72 13.36 +3.97% 406,047 531,493,968
2024-10-21 12.84 12.96 12.61 12.85 +0.23% 251,923 321,975,870
2024-10-18 12.3 13.1 12.28 12.82 +3.72% 263,177 333,423,467
2024-10-17 12.68 12.81 12.33 12.36 -2.37% 160,757 201,684,176
2024-10-16 12.55 12.98 12.54 12.66 -1.17% 145,535 184,572,636
2024-10-15 13.03 13.23 12.77 12.81 -2.66% 168,567 218,785,422
2024-10-14 12.88 13.16 12.47 13.16 +0.77% 255,286 328,128,671
2024-10-11 13.31 13.41 12.7 13.06 -2.54% 228,407 296,942,363
2024-10-10 13.18 13.96 12.92 13.4 -2.55% 285,562 383,867,106
2024-10-09 14.7 14.7 13.75 13.75 -10.01% 401,429 562,899,590
2024-10-08 16.08 16.08 13.81 15.28 +4.51% 768,189 1,180,182,630
2024-09-30 14.58 14.62 13.61 14.62 +10.01% 598,575 862,218,475
2024-09-27 12.8 13.29 12.57 13.29 +10.02% 460,327 597,198,403
2024-09-26 10.9 12.08 10.9 12.08 +10.02% 433,286 503,426,389
2024-09-25 11.2 11.35 10.92 10.98 -1.08% 218,958 244,349,418
2024-09-24 10.8 11.1 10.58 11.1 +3.84% 198,809 216,728,803
2024-09-23 10.51 10.77 10.51 10.69 +0.94% 93,990 100,284,740
2024-09-20 10.57 10.73 10.47 10.59 -0.09% 94,592 100,307,555
2024-09-19 10.15 10.87 10.15 10.6 +4.85% 188,146 198,429,589
2024-09-18 10.09 10.15 9.8 10.11 +0.2% 71,891 71,660,641
2024-09-13 10.32 10.39 10.08 10.09 -1.94% 63,613 64,747,726
2024-09-12 10.36 10.52 10.29 10.29 -0.77% 62,003 64,513,404
2024-09-11 10.35 10.5 10.31 10.37 -1.14% 51,614 53,649,891
2024-09-10 10.33 10.53 10.28 10.49 +1.94% 86,533 90,120,005
2024-09-09 10.22 10.44 10.14 10.29 -0.58% 52,408 53,937,379
2024-09-06 10.57 10.6 10.33 10.35 -2.17% 55,373 57,804,635
2024-09-05 10.38 10.59 10.38 10.58 +1.93% 68,884 72,532,224
2024-09-04 10.35 10.51 10.3 10.38 -0.38% 52,218 54,407,194
2024-09-03 10.25 10.49 10.24 10.42 +1.66% 63,244 65,692,455
2024-09-02 10.65 10.65 10.25 10.25 -4.12% 107,118 111,537,097
2024-08-30 10.54 10.88 10.37 10.69 +1.33% 144,386 154,017,385
2024-08-29 10.17 10.58 10.16 10.55 +3.74% 131,826 137,499,610
2024-08-28 10.3 10.36 10.01 10.17 -1.83% 110,019 111,366,131
2024-08-27 10.65 10.65 10.35 10.36 -2.72% 82,667 86,302,794
2024-08-26 10.7 10.86 10.59 10.65 -0.28% 65,121 69,621,200
2024-08-23 10.77 10.89 10.62 10.68 -0.93% 56,149 60,245,214
2024-08-22 11.28 11.33 10.71 10.78 -4.43% 114,895 125,440,464
2024-08-21 11.39 11.47 11.28 11.28 -1.23% 44,229 50,209,800
2024-08-20 11.67 11.72 11.39 11.42 -2.14% 69,593 79,955,389
2024-08-19 11.7 11.85 11.65 11.67 -0.34% 57,225 66,973,425
2024-08-16 11.89 11.89 11.7 11.71 -1.35% 63,542 74,648,111
2024-08-15 11.76 12.01 11.76 11.87 +0.34% 70,729 84,043,438
2024-08-14 11.86 11.93 11.75 11.83 -0.67% 49,471 58,583,594
2024-08-13 11.97 12.05 11.75 11.91 -0.92% 66,621 78,927,196
2024-08-12 12 12.14 11.93 12.02 -1.31% 78,695 94,655,289
2024-08-09 12.47 12.63 12.16 12.18 -1.69% 134,798 166,911,563
2024-08-08 12.18 12.58 12.09 12.39 +1.31% 165,096 204,366,143
2024-08-07 12.1 12.32 12.04 12.23 +0.41% 91,070 110,953,011
2024-08-06 12.04 12.2 11.97 12.18 +2.01% 90,041 108,882,277
2024-08-05 12.01 12.41 11.93 11.94 -0.58% 132,020 160,281,588
2024-08-02 12.1 12.29 12.01 12.01 -1.48% 109,685 133,332,009
2024-08-01 12.38 12.47 12.1 12.19 -2.32% 125,089 152,730,453
2024-07-31 11.94 12.59 11.92 12.48 +4.79% 188,442 233,453,581
2024-07-30 11.55 11.94 11.49 11.91 +2.41% 111,396 130,786,547
2024-07-29 11.59 11.75 11.54 11.63 +0.17% 62,827 73,203,354
2024-07-26 11.48 11.78 11.47 11.61 +1.13% 61,556 71,383,394
2024-07-25 11.4 11.62 11.4 11.48 0% 70,029 80,654,792
2024-07-24 11.65 11.83 11.41 11.48 -1.71% 81,719 94,560,152
2024-07-23 12.05 12.05 11.68 11.68 -2.99% 91,360 108,126,160
2024-07-22 12.19 12.27 11.92 12.04 -1.23% 91,647 110,465,105
2024-07-19 12 12.24 11.96 12.19 +0.58% 77,057 93,538,657
2024-07-18 12.2 12.45 11.96 12.12 -1.46% 117,465 143,036,269
2024-07-17 12.15 12.49 12.08 12.3 +1.4% 112,496 138,448,120
2024-07-16 12.2 12.33 12.04 12.13 -0.9% 76,284 92,560,302
2024-07-15 12.52 12.6 12.24 12.24 -2.31% 91,570 113,113,340
2024-07-12 12.38 12.7 12.38 12.53 +0.64% 123,278 154,592,274
2024-07-11 11.95 12.7 11.95 12.45 +5.87% 216,676 268,675,223
2024-07-10 11.51 12.17 11.32 11.76 +1.03% 142,067 167,889,061
2024-07-09 11.42 11.73 11.2 11.64 +1.39% 96,064 110,122,038
2024-07-08 11.94 11.98 11.46 11.48 -4.57% 105,302 122,440,295
2024-07-05 12.08 12.19 11.83 12.03 -0.5% 79,054 94,556,987
2024-07-04 12.51 12.6 12.03 12.09 -3.59% 102,164 124,793,595
2024-07-03 12.49 12.85 12.4 12.54 -1.1% 142,453 179,124,668
2024-07-02 11.98 13.13 11.9 12.68 +5.93% 260,583 328,615,261
2024-07-01 11.85 12.04 11.69 11.97 +0.5% 83,013 98,449,667
2024-06-28 12.2 12.3 11.82 11.91 -2.46% 104,188 125,513,427
2024-06-27 12.44 12.46 12.16 12.21 -2.16% 65,845 80,764,718
2024-06-26 12.29 12.5 12.12 12.48 +1.46% 59,418 73,312,557
2024-06-25 12.44 12.7 12.19 12.3 -1.05% 81,193 100,995,734
2024-06-24 12.4 12.75 12.06 12.43 -1.74% 93,633 116,311,085
2024-06-21 12.88 12.97 12.61 12.65 -2.09% 77,228 98,490,112
2024-06-20 13.15 13.24 12.92 12.92 -3.15% 97,266 126,998,991
2024-06-19 12.9 13.75 12.86 13.34 +3.09% 164,078 218,253,396
2024-06-18 12.89 13.05 12.85 12.94 +0.31% 72,741 94,100,898
2024-06-17 12.79 12.92 12.6 12.9 -0.31% 72,109 92,221,031
2024-06-14 12.91 13.01 12.63 12.94 -0.08% 92,609 118,833,780
2024-06-13 13.28 13.35 12.94 12.95 -3% 89,525 116,932,747
2024-06-12 13.32 13.53 13.27 13.35 -0.6% 63,135 84,529,880
2024-06-11 13.24 13.43 12.8 13.43 +1.21% 80,880 106,480,630
2024-06-07 13.38 13.4 13.07 13.27 +0.23% 71,198 94,225,410
2024-06-06 14.18 14.27 13.1 13.24 -6.83% 184,934 248,447,875
2024-06-05 14.47 14.58 14.21 14.21 -2% 48,671 69,987,088
2024-06-04 14.1 14.53 14.1 14.5 +2.11% 67,934 97,374,139
2024-06-03 14.4 14.43 14.16 14.2 -2% 64,203 91,494,246
2024-05-31 14.61 14.64 14.45 14.49 +0.56% 41,309 60,026,173
2024-05-30 14.73 14.74 14.34 14.41 -2.5% 76,837 111,278,265
2024-05-29 14.75 14.87 14.6 14.78 +0.48% 53,739 79,293,339
2024-05-28 14.82 14.92 14.68 14.71 -1.08% 46,338 68,399,391
2024-05-27 14.95 14.99 14.68 14.87 +0.34% 55,992 82,871,772
2024-05-24 14.91 15.03 14.79 14.82 -0.8% 56,497 84,015,244
2024-05-23 15.36 15.39 14.9 14.94 -3.18% 91,550 138,035,033
2024-05-22 15.27 15.45 15.14 15.43 +0.52% 80,488 123,073,953
2024-05-21 15.5 15.55 15.25 15.35 -1.79% 90,993 139,733,465
2024-05-20 15.4 15.75 15.31 15.63 +1.49% 151,590 236,557,033
2024-05-17 15.06 15.4 15 15.4 +2.33% 130,376 198,358,914
2024-05-16 14.9 15.19 14.75 15.05 +1.07% 88,920 133,557,105
2024-05-15 15.09 15.1 14.87 14.89 -1.33% 57,549 85,980,417
2024-05-14 14.87 15.28 14.87 15.09 +1.48% 84,026 126,557,755
2024-05-13 15.19 15.19 14.83 14.87 -2.81% 103,138 154,096,771
2024-05-10 15.56 15.75 15.27 15.3 -1.8% 90,506 139,538,318
2024-05-09 15.53 15.61 15.43 15.58 +0.45% 88,698 137,792,923
2024-05-08 15.75 15.98 15.5 15.51 -1.96% 124,228 194,818,604
2024-05-07 15.9 15.97 15.64 15.82 -1% 138,700 218,798,486
2024-05-06 15.45 16.17 15.45 15.98 +4.04% 237,429 378,378,857
2024-04-30 15.7 15.78 15.33 15.36 -2.17% 119,790 185,819,593
2024-04-29 15.16 15.88 15.15 15.7 +3.49% 161,357 252,290,703
2024-04-26 14.92 15.2 14.88 15.17 +1.81% 96,808 145,942,689
2024-04-25 14.88 15 14.8 14.9 +0.07% 64,141 95,628,044
2024-04-24 14.73 14.92 14.58 14.89 +0.74% 73,072 107,977,101
2024-04-23 14.85 15.03 14.74 14.78 -1.2% 87,809 130,527,958
2024-04-22 14.36 15.05 14.29 14.96 +3.24% 134,833 200,569,848
2024-04-19 14.84 14.86 14.45 14.49 -3.34% 117,902 172,231,552
2024-04-18 15.2 15.24 14.86 14.99 -2.22% 136,816 205,804,889
2024-04-17 14.99 15.43 14.86 15.33 +1.46% 170,792 259,110,363
2024-04-16 15.29 15.97 14.98 15.11 +2.79% 263,871 408,570,302
2024-04-15 14.59 14.95 14.24 14.7 +0.48% 120,994 177,592,371
2024-04-12 14.99 15.09 14.56 14.63 -2.01% 79,737 117,757,002
2024-04-11 14.99 15.03 14.69 14.93 -0.86% 108,752 161,585,383
2024-04-10 15.44 15.55 14.84 15.06 -2.9% 119,483 180,231,053
2024-04-09 15.38 15.73 15.37 15.51 +0.45% 75,545 117,457,880
2024-04-08 16.26 16.27 15.43 15.44 -5.57% 161,224 253,107,980
2024-04-03 16.78 16.97 16.28 16.35 -2.04% 132,036 217,681,298
2024-04-02 17 17 16.6 16.69 -1.82% 129,087 215,851,696
2024-04-01 16.16 17.11 16.16 17 +5.99% 230,263 386,699,145
2024-03-29 16.06 16.26 15.77 16.04 -0.12% 108,938 174,135,952
2024-03-28 15.98 16.35 15.92 16.06 +0.5% 127,250 205,178,236
2024-03-27 16.68 16.8 15.92 15.98 -5.11% 159,344 259,794,578
2024-03-26 16.55 16.84 16.3 16.84 +2.43% 161,438 268,559,199
2024-03-25 16.68 16.86 16.39 16.44 -2.26% 131,302 217,851,773
2024-03-22 17.33 17.49 16.8 16.82 -3.94% 187,814 319,035,889
2024-03-21 17.49 17.63 17.16 17.51 +0.11% 169,117 294,865,465
2024-03-20 17.55 17.76 17.1 17.49 -0.91% 223,135 387,965,651
2024-03-19 17.65 18.14 17.5 17.65 -0.73% 241,936 431,058,630
2024-03-18 17.6 17.9 17.38 17.78 -0.67% 301,257 530,590,229
2024-03-15 16.91 18.22 16.91 17.9 +5.05% 421,177 748,573,406
2024-03-14 17.17 17.55 16.88 17.04 -2.07% 280,654 482,880,287
2024-03-13 17.23 17.61 17 17.4 +1.52% 462,712 798,353,638
2024-03-12 15.58 17.14 15.5 17.14 +10.01% 398,356 663,232,438
2024-03-11 14.79 15.64 14.76 15.58 +6.42% 247,124 378,606,906
2024-03-08 14.88 14.96 14.45 14.64 -1.15% 96,516 141,442,320
2024-03-07 15.09 15.18 14.8 14.81 -1.13% 102,341 153,385,281
2024-03-06 15.16 15.28 14.8 14.98 -2.09% 153,922 230,942,067
2024-03-05 15.23 15.51 15.09 15.3 0% 136,261 208,808,591
2024-03-04 15.48 15.55 15.08 15.3 -1.03% 103,356 157,715,581
2024-03-01 15.3 15.49 15.14 15.46 +0.65% 126,992 194,696,340
2024-02-29 14.95 15.36 14.85 15.36 +2.4% 157,206 238,392,768
2024-02-28 15.8 16.1 14.98 15 -4.64% 234,327 366,149,202
2024-02-27 15.48 15.74 15.28 15.73 +1.22% 203,433 315,292,348
2024-02-26 15.69 15.94 15.43 15.54 -1.65% 201,896 315,513,718
2024-02-23 14.7 16.1 14.67 15.8 +7.12% 329,071 510,612,398
2024-02-22 14.57 15 14.42 14.75 +1.17% 205,983 302,760,625
2024-02-21 13.5 14.99 13.49 14.58 +6.97% 323,771 467,409,841
2024-02-20 13.67 13.74 13.44 13.63 -1.16% 108,292 146,793,004
2024-02-19 13.5 13.92 13.4 13.79 +3.37% 210,567 287,701,632
2024-02-08 13.21 13.4 12.44 13.34 +1.75% 254,296 330,065,754
2024-02-07 13.08 13.74 12.92 13.11 +0.08% 218,411 291,855,891
2024-02-06 12.2 13.37 11.78 13.1 +4.88% 233,042 294,178,506
2024-02-05 13.55 13.77 12.44 12.49 -9.62% 186,706 239,510,826
2024-02-02 14.45 14.75 13.31 13.82 -4.49% 168,089 236,629,560
2024-02-01 14.4 15.18 14.37 14.47 -0.69% 132,378 195,146,573
2024-01-31 15 15.47 14.53 14.57 -6.3% 149,855 223,434,345
2024-01-30 16.05 16.08 15.49 15.55 -4.01% 104,654 165,294,052
2024-01-29 16.45 16.64 16.16 16.2 -1.52% 109,608 179,593,741
2024-01-26 16.11 16.65 16.04 16.45 +1.54% 138,903 228,004,813
2024-01-25 15.55 16.31 15.52 16.2 +4.18% 139,166 222,083,683
2024-01-24 15.69 15.85 14.98 15.55 -0.51% 123,571 190,300,309
2024-01-23 15.4 15.78 15.21 15.63 +1.23% 98,027 152,404,289
2024-01-22 16.35 16.37 15.35 15.44 -6.65% 132,009 209,847,076
2024-01-19 16.31 16.87 16.2 16.54 +1.47% 145,737 241,850,849
2024-01-18 16.14 16.38 15.76 16.3 +0.18% 137,452 220,168,928
2024-01-17 16.94 16.94 16.27 16.27 -3.9% 93,500 154,948,858
2024-01-16 17 17.23 16.7 16.93 -0.7% 92,540 156,383,993
2024-01-15 17.19 17.32 17 17.05 -0.76% 58,612 100,357,943
2024-01-12 17.25 17.51 17.17 17.18 -0.41% 81,890 141,774,854
2024-01-11 17.1 17.37 17.09 17.25 0% 68,504 118,192,984
2024-01-10 17.05 17.5 16.81 17.25 +0.7% 80,859 139,229,269
2024-01-09 17.14 17.38 17.01 17.13 0% 64,038 109,931,461
2024-01-08 17.36 17.5 17.11 17.13 -1.32% 69,028 119,319,335
2024-01-05 17.51 17.85 17.28 17.36 -2.25% 82,390 144,767,528
2024-01-04 18.05 18.05 17.66 17.76 -1.88% 77,071 137,001,197
2024-01-03 18.05 18.26 17.96 18.1 -0.11% 60,382 109,165,914
2024-01-02 18.5 18.5 18.11 18.12 -2.16% 80,072 145,673,412

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

хоБц│вц╕п 601018

2022-2023两年

хЗдхЗ░шВбф╗╜ 600716

2022-2023两年

ф╕нхЫ╜чФ╡чаФ 688128

2022-2023两年

STчЙ╣ф┐б 000070

2023年全年

ф║Ъш╛Йщ╛Щ 688575

近半年

цЦ░хНОчЩ╛ш┤з 600785

近半年

цЦ░хНОхИ╢шНп 000756

2024年至今

х╛Рх╖ецЬ║цв░ 000425

近三个月

хК▓ф╗ФщгЯхУБ 003000

近三个月

чЛДшАРхЕЛ 300884

近半年

热门概念板块

AI人工智能

цБТчФЯчФ╡хнР (600570)

近半年
医疗器械

щШ│цЩохМ╗чЦЧ (300030)

近三个月
区块链
生物医药

цБТчСЮхМ╗шНп (600276)

近期数据
数字经济

щЗСхНбцЩ║шГ╜ (300349)

2024年一季度
储能电池
虚拟现实
大数据

STщ╣ПхНЪ (600804)

2022-2023两年

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