ц╡╖шИкцОзшВб 600221

数据更新至:

添加到对比分析

1.47 0.00%

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

1.47
0% 0
1.46
开盘价
1.48
最高价
1.46
最低价
1,429,911
成交量
数据更新至: 2025-03-25

技术指标

1.49
MA5 (5日均线)
1.50
MA10 (10日均线)
1.52
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 1.46 1.48 1.46 1.47 0% 1,429,911 210,283,193
2025-03-24 1.49 1.49 1.45 1.47 -1.34% 3,115,713 458,665,440
2025-03-21 1.5 1.51 1.48 1.49 -0.67% 2,992,973 447,460,547
2025-03-20 1.51 1.52 1.5 1.5 -0.66% 1,763,270 265,986,061
2025-03-19 1.52 1.52 1.5 1.51 -0.66% 1,599,455 241,322,877
2025-03-18 1.52 1.53 1.5 1.52 0% 2,099,825 317,456,943
2025-03-17 1.51 1.54 1.51 1.52 +0.66% 2,893,257 440,660,589
2025-03-14 1.49 1.52 1.49 1.51 +0.67% 3,461,335 521,242,371
2025-03-13 1.5 1.53 1.49 1.5 0% 4,113,470 618,455,518
2025-03-12 1.5 1.51 1.49 1.5 0% 2,286,217 343,153,669
2025-03-11 1.5 1.51 1.49 1.5 -0.66% 2,970,637 445,506,856
2025-03-10 1.52 1.53 1.51 1.51 -0.66% 1,816,350 275,420,040
2025-03-07 1.54 1.54 1.52 1.52 -1.3% 2,306,790 352,574,427
2025-03-06 1.54 1.55 1.52 1.54 +0.65% 2,988,582 459,777,415
2025-03-05 1.52 1.54 1.51 1.53 +0.66% 2,865,299 436,830,519
2025-03-04 1.52 1.53 1.5 1.52 -0.65% 2,996,852 454,036,199
2025-03-03 1.55 1.55 1.52 1.53 -0.65% 4,124,118 631,695,285
2025-02-28 1.58 1.59 1.54 1.54 -3.75% 5,440,405 847,905,231
2025-02-27 1.55 1.64 1.55 1.6 +3.23% 9,747,043 1,558,083,733
2025-02-26 1.55 1.56 1.54 1.55 0% 3,004,803 465,856,388
2025-02-25 1.55 1.58 1.54 1.55 -0.64% 4,126,540 643,723,973
2025-02-24 1.54 1.57 1.53 1.56 +1.3% 4,478,512 697,453,549
2025-02-21 1.56 1.56 1.53 1.54 -0.65% 3,116,834 480,408,200
2025-02-20 1.54 1.57 1.53 1.55 +0.65% 3,376,681 524,411,070
2025-02-19 1.54 1.55 1.53 1.54 0% 2,789,271 429,930,323
2025-02-18 1.58 1.58 1.53 1.54 -2.53% 4,288,665 666,717,663
2025-02-17 1.58 1.59 1.56 1.58 0% 3,605,420 568,121,241
2025-02-14 1.61 1.61 1.57 1.58 -2.47% 4,542,277 719,728,628
2025-02-13 1.59 1.63 1.58 1.62 +1.89% 6,427,422 1,033,132,383
2025-02-12 1.58 1.6 1.57 1.59 0% 3,298,029 522,306,561
2025-02-11 1.61 1.62 1.57 1.59 -1.24% 3,440,135 545,182,891
2025-02-10 1.58 1.64 1.58 1.61 +1.26% 4,730,333 760,383,944
2025-02-07 1.55 1.61 1.53 1.59 +2.58% 6,353,391 1,003,580,098
2025-02-06 1.56 1.56 1.51 1.55 -0.64% 5,298,439 813,603,384
2025-02-05 1.59 1.59 1.54 1.56 -4.29% 5,406,629 844,645,025
2025-01-27 1.63 1.65 1.62 1.63 0% 2,190,146 357,857,876
2025-01-24 1.63 1.64 1.61 1.63 0% 2,861,008 465,347,960
2025-01-23 1.65 1.67 1.62 1.63 0% 3,480,894 572,452,295
2025-01-22 1.67 1.67 1.62 1.63 -2.98% 4,779,658 785,292,692
2025-01-21 1.66 1.75 1.65 1.68 +2.44% 7,259,710 1,229,124,430
2025-01-20 1.66 1.67 1.63 1.64 -1.2% 3,563,364 588,620,744
2025-01-17 1.65 1.67 1.64 1.66 0% 3,062,146 507,925,251
2025-01-16 1.66 1.69 1.64 1.66 +0.61% 3,892,702 647,609,224
2025-01-15 1.69 1.69 1.64 1.65 -2.37% 4,789,006 794,805,034
2025-01-14 1.63 1.69 1.61 1.69 +3.05% 8,112,287 1,346,235,180
2025-01-13 1.62 1.72 1.61 1.64 +5.13% 9,584,500 1,588,071,805
2025-01-10 1.6 1.61 1.55 1.56 -2.5% 3,400,610 537,577,868
2025-01-09 1.59 1.62 1.58 1.6 0% 3,154,925 504,783,351
2025-01-08 1.61 1.63 1.57 1.6 -1.23% 4,331,787 692,412,938
2025-01-07 1.6 1.63 1.59 1.62 +1.25% 3,919,160 629,228,173
2025-01-06 1.58 1.62 1.54 1.6 +0.63% 5,065,175 804,990,898
2025-01-03 1.66 1.68 1.58 1.59 -4.79% 6,645,997 1,072,050,719
2025-01-02 1.7 1.72 1.65 1.67 -1.76% 5,190,625 871,874,199
2024-12-31 1.73 1.75 1.69 1.7 -1.16% 4,279,612 732,036,603
2024-12-30 1.74 1.74 1.71 1.72 -2.82% 4,173,592 719,437,952
2024-12-27 1.72 1.82 1.72 1.77 +2.91% 7,665,391 1,358,619,029
2024-12-26 1.72 1.74 1.71 1.72 0% 3,403,663 587,708,607
2024-12-25 1.77 1.78 1.7 1.72 -3.37% 5,889,694 1,016,288,571
2024-12-24 1.77 1.79 1.75 1.78 +0.56% 4,670,830 829,676,784
2024-12-23 1.83 1.84 1.76 1.77 -3.8% 6,693,016 1,199,603,596
2024-12-20 1.83 1.86 1.83 1.84 0% 4,626,478 852,448,132
2024-12-19 1.84 1.86 1.82 1.84 -1.08% 5,259,890 966,673,061
2024-12-18 1.86 1.9 1.84 1.86 +1.64% 7,073,687 1,323,640,867
2024-12-17 1.89 1.89 1.81 1.83 -3.17% 7,281,860 1,343,022,577
2024-12-16 1.87 1.91 1.85 1.89 +0.53% 8,088,098 1,523,126,449
2024-12-13 1.93 1.96 1.87 1.88 -2.59% 8,936,756 1,701,627,515
2024-12-12 1.97 1.97 1.92 1.93 -2.53% 10,662,953 2,066,547,991
2024-12-11 1.96 2.01 1.93 1.98 -0.5% 12,709,307 2,496,758,651
2024-12-10 2.01 2.05 1.96 1.99 +2.05% 17,054,244 3,416,061,023
2024-12-09 1.97 2.02 1.92 1.95 0% 13,782,872 2,707,554,044
2024-12-06 1.88 1.99 1.86 1.95 +2.63% 16,780,181 3,224,448,608
2024-12-05 1.84 1.92 1.81 1.9 +2.15% 13,692,508 2,567,623,578
2024-12-04 1.88 1.98 1.84 1.86 -5.1% 18,956,232 3,597,762,354
2024-12-03 2 2.08 1.93 1.96 +2.62% 33,395,669 6,664,398,225
2024-12-02 1.82 1.91 1.82 1.91 +9.77% 14,149,394 2,680,922,631
2024-11-29 1.75 1.77 1.7 1.74 -1.69% 10,357,893 1,796,376,242
2024-11-28 1.7 1.84 1.68 1.77 +4.12% 14,921,483 2,623,555,022
2024-11-27 1.67 1.7 1.63 1.7 +1.8% 7,508,862 1,248,292,538
2024-11-26 1.66 1.72 1.65 1.67 +0.6% 7,436,181 1,254,966,740
2024-11-25 1.69 1.72 1.63 1.66 -2.92% 9,137,629 1,519,960,907
2024-11-22 1.77 1.81 1.7 1.71 -3.93% 10,232,516 1,799,500,194
2024-11-21 1.8 1.83 1.76 1.78 -1.66% 9,843,037 1,753,362,416
2024-11-20 1.73 1.87 1.7 1.81 +4.02% 14,073,429 2,530,795,320
2024-11-19 1.77 1.77 1.67 1.74 -2.25% 12,005,088 2,052,769,101
2024-11-18 1.7 1.84 1.66 1.78 +5.33% 17,474,651 3,050,774,943
2024-11-15 1.71 1.79 1.68 1.69 -2.31% 12,951,709 2,247,176,066
2024-11-14 1.85 1.87 1.71 1.73 -7.49% 19,065,945 3,379,400,913
2024-11-13 1.9 1.95 1.86 1.87 -4.1% 17,633,552 3,331,134,816
2024-11-12 1.97 2.08 1.91 1.95 -2.99% 20,915,961 4,128,356,036
2024-11-11 2.13 2.2 2.01 2.01 -9.87% 29,529,243 6,043,183,463
2024-11-08 2.36 2.44 2.18 2.23 +0.45% 44,617,929 10,447,899,581
2024-11-07 2.13 2.22 1.9 2.22 +9.9% 36,821,938 7,823,454,706
2024-11-06 2.02 2.02 2.02 2.02 +9.78% 4,015,206 811,071,622
2024-11-05 1.68 1.84 1.61 1.84 +10.18% 10,115,214 1,785,508,270
2024-11-04 1.6 1.67 1.42 1.67 +9.87% 23,112,664 3,607,543,817
2024-11-01 1.52 1.52 1.48 1.52 +10.14% 12,939,971 1,964,102,743
2024-10-31 1.3 1.38 1.28 1.38 +10.4% 7,217,625 973,508,948
2024-10-30 1.21 1.27 1.2 1.25 +2.46% 3,896,315 483,718,224
2024-10-29 1.26 1.27 1.21 1.22 -3.17% 3,691,197 453,893,703
2024-10-28 1.18 1.27 1.17 1.26 +6.78% 5,317,919 654,137,138
2024-10-25 1.17 1.18 1.16 1.18 0% 1,712,713 201,042,453
2024-10-24 1.16 1.19 1.15 1.18 +0.85% 2,645,594 309,175,334
2024-10-23 1.14 1.19 1.13 1.17 +2.63% 4,192,755 490,344,637
2024-10-22 1.13 1.14 1.12 1.14 +0.88% 2,016,740 228,199,971
2024-10-21 1.13 1.14 1.12 1.13 0% 1,958,353 221,438,383
2024-10-18 1.11 1.15 1.1 1.13 +1.8% 2,566,358 288,152,925
2024-10-17 1.13 1.14 1.11 1.11 -1.77% 2,150,979 241,231,785
2024-10-16 1.12 1.14 1.11 1.13 0% 2,117,891 238,599,494
2024-10-15 1.15 1.16 1.12 1.13 -2.59% 2,392,788 273,272,758
2024-10-14 1.16 1.17 1.14 1.16 +0.87% 2,454,797 283,927,667
2024-10-11 1.2 1.2 1.15 1.15 -4.17% 2,497,874 292,370,907
2024-10-10 1.2 1.23 1.18 1.2 +0.84% 3,187,004 384,887,954
2024-10-09 1.28 1.28 1.19 1.19 -9.85% 5,174,957 637,227,924
2024-10-08 1.42 1.42 1.26 1.32 +2.33% 10,229,671 1,369,098,598
2024-09-30 1.24 1.29 1.21 1.29 +9.32% 7,282,331 917,013,909
2024-09-27 1.15 1.19 1.14 1.18 +4.42% 3,819,977 442,960,018
2024-09-26 1.1 1.14 1.09 1.13 +2.73% 2,886,996 322,305,842
2024-09-25 1.07 1.15 1.06 1.1 +3.77% 3,690,532 407,952,378
2024-09-24 1.03 1.06 1.03 1.06 +2.91% 1,800,629 188,917,608
2024-09-23 1.03 1.04 1.02 1.03 -0.96% 561,477 57,914,318
2024-09-20 1.03 1.04 1.02 1.04 +0.97% 948,044 97,788,171
2024-09-19 1.03 1.05 1.02 1.03 +0.98% 832,244 86,178,320
2024-09-18 1.03 1.04 1.02 1.02 -0.97% 724,534 74,372,732
2024-09-13 1.03 1.04 1.02 1.03 0% 509,305 52,431,534
2024-09-12 1.03 1.05 1.02 1.03 0% 623,358 64,643,668
2024-09-11 1.03 1.04 1.02 1.03 0% 550,658 56,772,828
2024-09-10 1.03 1.04 1.01 1.03 0% 1,342,798 137,636,190
2024-09-09 1.04 1.05 1.03 1.03 -1.9% 910,541 94,506,320
2024-09-06 1.05 1.06 1.04 1.05 0% 589,588 61,926,761
2024-09-05 1.04 1.06 1.04 1.05 0% 492,825 51,697,546
2024-09-04 1.05 1.06 1.04 1.05 0% 551,909 57,883,614
2024-09-03 1.05 1.06 1.04 1.05 0% 384,227 40,409,905
2024-09-02 1.06 1.07 1.05 1.05 -0.94% 677,930 71,702,541
2024-08-30 1.05 1.08 1.04 1.06 +0.95% 1,185,162 126,136,064
2024-08-29 1.05 1.06 1.04 1.05 0% 786,580 82,510,997
2024-08-28 1.06 1.07 1.05 1.05 -1.87% 771,504 81,524,303
2024-08-27 1.06 1.08 1.06 1.07 +0.94% 725,118 77,468,367
2024-08-26 1.06 1.07 1.05 1.06 0% 565,469 60,147,519
2024-08-23 1.05 1.07 1.05 1.06 0% 652,294 68,989,194
2024-08-22 1.06 1.07 1.05 1.06 -0.93% 705,525 74,744,587
2024-08-21 1.07 1.08 1.06 1.07 0% 654,936 70,019,310
2024-08-20 1.08 1.09 1.07 1.07 -0.93% 587,908 63,158,232
2024-08-19 1.08 1.09 1.08 1.08 0% 386,790 41,871,502
2024-08-16 1.09 1.1 1.08 1.08 -0.92% 496,570 54,104,111
2024-08-15 1.08 1.1 1.07 1.09 +0.93% 901,751 98,140,865
2024-08-14 1.09 1.09 1.08 1.08 -0.92% 452,189 48,971,019
2024-08-13 1.1 1.1 1.08 1.09 0% 670,129 72,953,027
2024-08-12 1.11 1.12 1.09 1.09 -1.8% 726,141 79,993,320
2024-08-09 1.13 1.14 1.11 1.11 -1.77% 687,291 77,067,339
2024-08-08 1.11 1.14 1.1 1.13 +1.8% 1,518,574 170,574,412
2024-08-07 1.12 1.12 1.1 1.11 -0.89% 759,498 84,401,520
2024-08-06 1.11 1.13 1.1 1.12 0% 1,411,053 157,551,968
2024-08-05 1.09 1.15 1.08 1.12 +3.7% 2,767,890 309,633,519
2024-08-02 1.08 1.1 1.08 1.08 -0.92% 655,072 71,275,163
2024-08-01 1.1 1.11 1.08 1.09 -0.91% 898,465 98,107,243
2024-07-31 1.06 1.12 1.06 1.1 +3.77% 1,876,749 204,849,524
2024-07-30 1.07 1.07 1.06 1.06 -0.93% 419,594 44,603,703
2024-07-29 1.07 1.08 1.06 1.07 0% 418,598 44,656,554
2024-07-26 1.06 1.08 1.05 1.07 +0.94% 644,843 69,019,026
2024-07-25 1.05 1.07 1.04 1.06 0% 880,318 92,942,458
2024-07-24 1.07 1.08 1.06 1.06 -1.85% 819,179 87,447,171
2024-07-23 1.08 1.09 1.07 1.08 0% 525,216 56,661,965
2024-07-22 1.08 1.09 1.07 1.08 0% 750,829 81,172,861
2024-07-19 1.08 1.09 1.08 1.08 -0.92% 451,479 48,860,067
2024-07-18 1.08 1.09 1.06 1.09 +0.93% 1,035,735 111,578,157
2024-07-17 1.09 1.09 1.06 1.08 -0.92% 1,315,662 141,361,152
2024-07-16 1.1 1.1 1.09 1.09 -0.91% 567,976 62,059,581
2024-07-15 1.11 1.11 1.09 1.1 -1.79% 1,107,451 121,989,928
2024-07-12 1.12 1.13 1.11 1.12 0% 1,126,241 126,202,532
2024-07-11 1.11 1.14 1.1 1.12 +2.75% 1,548,404 173,424,575
2024-07-10 1.13 1.13 1.09 1.09 -3.54% 1,392,695 153,316,341
2024-07-09 1.12 1.15 1.1 1.13 0% 1,485,119 166,799,913
2024-07-08 1.17 1.17 1.12 1.13 +1.8% 2,270,033 259,774,247
2024-07-05 1.09 1.12 1.07 1.11 +0.91% 1,692,912 185,467,696
2024-07-04 1.14 1.15 1.09 1.1 -4.35% 2,336,925 259,770,700
2024-07-03 1.14 1.18 1.12 1.15 0% 2,222,806 255,354,474
2024-07-02 1.14 1.21 1.1 1.15 +2.68% 4,694,051 545,225,990
2024-07-01 1.04 1.12 1.04 1.12 +9.8% 4,820,989 525,450,813
2024-06-28 1.08 1.08 1 1.02 -6.42% 5,888,796 605,277,505
2024-06-27 1.07 1.11 1.06 1.09 -1.8% 2,252,389 244,188,015
2024-06-26 1.16 1.17 1.05 1.11 -5.13% 5,165,031 562,073,352
2024-06-25 1.17 1.18 1.16 1.17 0% 1,096,137 128,053,577
2024-06-24 1.21 1.22 1.16 1.17 -4.1% 1,430,173 169,248,699
2024-06-21 1.2 1.24 1.19 1.22 +1.67% 1,064,166 129,968,972
2024-06-20 1.23 1.24 1.18 1.2 -2.44% 1,645,836 198,255,866
2024-06-19 1.25 1.26 1.23 1.23 -2.38% 934,399 116,202,962
2024-06-18 1.25 1.26 1.25 1.26 +0.8% 286,246 35,959,026
2024-06-17 1.26 1.26 1.25 1.25 -0.79% 571,330 71,584,232
2024-06-14 1.26 1.27 1.25 1.26 0% 640,379 80,627,637
2024-06-13 1.27 1.28 1.26 1.26 -0.79% 520,510 65,794,553
2024-06-12 1.27 1.28 1.27 1.27 0% 502,243 63,932,545
2024-06-11 1.28 1.29 1.27 1.27 -1.55% 437,469 55,781,032
2024-06-07 1.26 1.29 1.26 1.29 +2.38% 961,533 123,219,682
2024-06-06 1.3 1.31 1.26 1.26 -3.82% 1,749,681 222,943,694
2024-06-05 1.33 1.33 1.29 1.31 -1.5% 1,504,039 197,373,320
2024-06-04 1.33 1.34 1.32 1.33 0% 988,329 131,248,233
2024-06-03 1.36 1.37 1.32 1.33 -2.21% 1,888,518 252,762,449
2024-05-31 1.36 1.37 1.36 1.36 0% 709,028 96,640,983
2024-05-30 1.37 1.38 1.36 1.36 -0.73% 739,724 100,973,471
2024-05-29 1.37 1.38 1.37 1.37 -0.72% 664,655 91,259,404
2024-05-28 1.39 1.39 1.38 1.38 -0.72% 789,367 109,191,157
2024-05-27 1.39 1.39 1.38 1.39 +0.72% 547,767 75,898,274
2024-05-24 1.39 1.4 1.38 1.38 -0.72% 714,529 99,018,223
2024-05-23 1.4 1.41 1.38 1.39 -0.71% 926,593 128,939,725
2024-05-22 1.39 1.41 1.38 1.4 +0.72% 1,604,966 224,739,113
2024-05-21 1.39 1.4 1.38 1.39 -0.71% 863,351 119,920,604
2024-05-20 1.38 1.41 1.38 1.4 +0.72% 1,981,378 276,969,855
2024-05-17 1.38 1.39 1.37 1.39 +0.72% 720,608 99,710,010
2024-05-16 1.38 1.39 1.37 1.38 0% 718,897 99,329,118
2024-05-15 1.39 1.39 1.38 1.38 -0.72% 365,139 50,519,140
2024-05-14 1.39 1.4 1.38 1.39 +0.72% 730,058 101,309,336
2024-05-13 1.39 1.39 1.38 1.38 -0.72% 495,914 68,683,624
2024-05-10 1.39 1.4 1.38 1.39 -0.71% 585,530 81,393,244
2024-05-09 1.38 1.4 1.38 1.4 +1.45% 990,797 137,810,034
2024-05-08 1.39 1.39 1.38 1.38 -0.72% 542,360 75,089,926
2024-05-07 1.38 1.4 1.38 1.39 0% 1,199,379 166,696,600
2024-05-06 1.38 1.4 1.38 1.39 +1.46% 877,973 121,795,578
2024-04-30 1.39 1.39 1.37 1.37 -1.44% 1,121,659 154,466,808
2024-04-29 1.41 1.42 1.38 1.39 0% 1,709,682 238,707,153
2024-04-26 1.38 1.39 1.37 1.39 +0.72% 978,952 135,344,484
2024-04-25 1.37 1.39 1.36 1.38 +0.73% 763,978 105,584,987
2024-04-24 1.36 1.37 1.35 1.37 +1.48% 728,005 99,358,262
2024-04-23 1.35 1.36 1.35 1.35 0% 346,923 47,022,359
2024-04-22 1.35 1.37 1.34 1.35 -0.74% 763,887 103,648,827
2024-04-19 1.35 1.37 1.34 1.36 +0.74% 849,555 115,046,059
2024-04-18 1.35 1.37 1.34 1.35 0% 746,707 101,373,333
2024-04-17 1.33 1.36 1.33 1.35 +1.5% 807,963 108,662,619
2024-04-16 1.35 1.36 1.33 1.33 -2.21% 994,340 133,034,601
2024-04-15 1.35 1.37 1.33 1.36 +0.74% 1,040,372 140,489,183
2024-04-12 1.36 1.37 1.35 1.35 -0.74% 613,532 83,195,838
2024-04-11 1.36 1.37 1.35 1.36 0% 560,462 76,322,623
2024-04-10 1.38 1.38 1.36 1.36 -0.73% 699,917 95,611,497
2024-04-09 1.37 1.38 1.37 1.37 -0.72% 491,117 67,421,826
2024-04-08 1.38 1.39 1.37 1.38 0% 668,100 92,192,937
2024-04-03 1.39 1.39 1.37 1.38 -0.72% 771,113 106,579,084
2024-04-02 1.39 1.4 1.38 1.39 -0.71% 714,930 99,342,989
2024-04-01 1.38 1.4 1.37 1.4 +2.19% 960,406 133,385,603
2024-03-29 1.37 1.38 1.36 1.37 0% 494,379 67,653,305
2024-03-28 1.36 1.38 1.36 1.37 +0.74% 735,339 100,697,586
2024-03-27 1.38 1.38 1.36 1.36 -1.45% 733,132 100,376,605
2024-03-26 1.38 1.39 1.37 1.38 0% 649,542 89,480,237
2024-03-25 1.38 1.39 1.38 1.38 0% 581,009 80,309,703
2024-03-22 1.4 1.41 1.38 1.38 -1.43% 1,087,625 150,957,141
2024-03-21 1.41 1.42 1.4 1.4 -0.71% 665,480 93,559,256
2024-03-20 1.41 1.42 1.4 1.41 0% 872,650 123,098,148
2024-03-19 1.43 1.43 1.41 1.41 -0.7% 825,029 117,189,910
2024-03-18 1.43 1.44 1.42 1.42 0% 1,004,164 143,229,187
2024-03-15 1.39 1.43 1.39 1.42 +2.16% 2,358,303 334,479,289
2024-03-14 1.4 1.41 1.39 1.39 -0.71% 703,579 98,403,187
2024-03-13 1.41 1.41 1.4 1.4 -0.71% 513,330 72,036,200
2024-03-12 1.41 1.42 1.4 1.41 +0.71% 1,049,643 147,798,957
2024-03-11 1.4 1.41 1.39 1.4 0% 1,015,032 141,961,811
2024-03-08 1.39 1.4 1.38 1.4 +0.72% 463,408 64,602,603
2024-03-07 1.39 1.41 1.38 1.39 0% 920,363 128,438,458
2024-03-06 1.39 1.4 1.38 1.39 0% 814,037 113,109,823
2024-03-05 1.4 1.41 1.39 1.39 -0.71% 754,588 105,520,967
2024-03-04 1.42 1.42 1.4 1.4 -1.41% 967,902 136,427,591
2024-03-01 1.43 1.43 1.41 1.42 -0.7% 961,329 136,366,588
2024-02-29 1.41 1.43 1.4 1.43 +1.42% 1,178,447 167,096,169
2024-02-28 1.44 1.44 1.41 1.41 -1.4% 1,157,158 164,977,691
2024-02-27 1.42 1.44 1.41 1.43 +0.7% 854,951 121,877,662
2024-02-26 1.43 1.43 1.41 1.42 -0.7% 987,953 140,440,236
2024-02-23 1.44 1.45 1.42 1.43 -0.69% 936,806 134,015,733
2024-02-22 1.45 1.46 1.43 1.44 -0.69% 1,072,318 154,437,649
2024-02-21 1.42 1.46 1.41 1.45 +2.11% 1,581,689 228,793,580
2024-02-20 1.42 1.43 1.41 1.42 -0.7% 790,437 112,210,625
2024-02-19 1.45 1.46 1.41 1.43 +1.42% 1,477,715 212,230,389
2024-02-08 1.4 1.42 1.39 1.41 +0.71% 1,639,075 230,178,212
2024-02-07 1.38 1.41 1.37 1.4 +1.45% 1,657,103 230,522,730
2024-02-06 1.33 1.39 1.32 1.38 +2.99% 1,406,152 190,925,748
2024-02-05 1.36 1.36 1.31 1.34 -1.47% 1,539,637 205,723,352
2024-02-02 1.38 1.4 1.34 1.36 -1.45% 1,317,498 180,595,504
2024-02-01 1.37 1.4 1.36 1.38 +0.73% 867,213 119,725,398
2024-01-31 1.38 1.39 1.35 1.37 -0.72% 1,095,901 150,496,165
2024-01-30 1.41 1.41 1.38 1.38 -2.13% 962,178 134,339,433
2024-01-29 1.45 1.45 1.41 1.41 -3.42% 1,570,125 224,389,291
2024-01-26 1.4 1.53 1.39 1.46 +4.29% 2,933,674 427,626,384
2024-01-25 1.38 1.41 1.37 1.4 +1.45% 1,102,707 153,310,595
2024-01-24 1.36 1.38 1.34 1.38 +2.22% 937,634 127,340,390
2024-01-23 1.32 1.36 1.32 1.35 +1.5% 981,873 131,573,038
2024-01-22 1.38 1.38 1.32 1.33 -2.92% 1,299,390 175,799,580
2024-01-19 1.38 1.39 1.36 1.37 0% 711,372 97,860,772
2024-01-18 1.36 1.37 1.34 1.37 0% 1,329,433 179,822,887
2024-01-17 1.41 1.42 1.36 1.37 -2.84% 1,174,417 163,295,822
2024-01-16 1.37 1.42 1.36 1.41 +3.68% 2,109,402 295,280,807
2024-01-15 1.36 1.38 1.35 1.36 0% 671,627 91,749,302
2024-01-12 1.36 1.39 1.35 1.36 0% 1,031,829 141,411,074
2024-01-11 1.35 1.37 1.34 1.36 +0.74% 770,553 104,459,001
2024-01-10 1.35 1.36 1.34 1.35 0% 506,852 68,472,209
2024-01-09 1.33 1.36 1.32 1.35 +1.5% 703,165 94,599,947
2024-01-08 1.35 1.36 1.33 1.33 -1.48% 676,989 90,517,933
2024-01-05 1.35 1.37 1.34 1.35 0% 492,382 66,757,580
2024-01-04 1.36 1.37 1.34 1.35 -1.46% 626,500 84,638,429
2024-01-03 1.37 1.38 1.35 1.37 0% 611,434 83,381,979
2024-01-02 1.37 1.38 1.36 1.37 0% 387,107 53,180,741

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

чОпцЧнчФ╡хнР 601231

2023年全年

хНОшМВшВбф╗╜ 000850

2024年至今

шбМхКицХЩшВ▓ 605098

2023年全年

хжВщАЪшВбф╗╜ 603036

2022-2023两年

ц▒ЗщЗСщАЪ 603577

近半年

ш╛╛хИЪцОзшВб 300103

2023年全年

цЧ╢хИЫшГ╜ц║Р 688429

2024年至今

щЩЕхНОщЫЖхЫв 601718

近期数据

чСЮшКпх╛о 603893

2024年一季度

щАЪхМЦщЗСщйм 000766

近期数据

热门概念板块

储能电池
半导体

ф╕нх╛охЕмхП╕ (688012)

2024年一季度
医疗器械

ф╣РцЩохМ╗чЦЧ (300003)

近三个月
区块链

цЛЫхХЖщУ╢шбМ (600036)

2022-2023两年
新能源汽车
数字经济

цБТчФЯчФ╡хнР (600570)

2024年至今
军工

ф╕ншИкщлШчзС (600862)

近期数据
元宇宙

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