ш╡дхдйхМЦ 600227

数据更新至:

添加到对比分析

2.22 +1.83%

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

2.22
+1.83% +0.04
2.17
开盘价
2.22
最高价
2.15
最低价
120,833
成交量
数据更新至: 2025-03-25

技术指标

2.22
MA5 (5日均线)
2.23
MA10 (10日均线)
2.24
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 2.17 2.22 2.15 2.22 +1.83% 120,833 26,265,424
2025-03-24 2.22 2.22 2.15 2.18 -1.8% 189,074 41,252,250
2025-03-21 2.24 2.28 2.21 2.22 -1.33% 207,166 46,428,041
2025-03-20 2.25 2.28 2.23 2.25 +0.45% 177,185 39,974,410
2025-03-19 2.26 2.26 2.23 2.24 -0.88% 124,925 28,012,821
2025-03-18 2.26 2.28 2.23 2.26 0% 195,767 43,994,920
2025-03-17 2.22 2.3 2.22 2.26 +1.8% 240,285 54,303,742
2025-03-14 2.19 2.22 2.17 2.22 +1.37% 175,808 38,733,136
2025-03-13 2.24 2.24 2.17 2.19 -1.35% 179,201 39,194,387
2025-03-12 2.2 2.24 2.2 2.22 +1.37% 228,599 50,756,189
2025-03-11 2.18 2.2 2.16 2.19 -0.45% 143,832 31,346,719
2025-03-10 2.22 2.23 2.19 2.2 -1.35% 133,016 29,345,662
2025-03-07 2.23 2.27 2.18 2.23 0% 378,204 83,625,969
2025-03-06 2.23 2.24 2.22 2.23 0% 201,728 44,940,072
2025-03-05 2.28 2.29 2.22 2.23 -1.76% 158,716 35,454,180
2025-03-04 2.27 2.28 2.23 2.27 0% 132,594 29,876,950
2025-03-03 2.27 2.32 2.23 2.27 0% 219,100 49,909,740
2025-02-28 2.3 2.32 2.26 2.27 -1.73% 198,409 45,406,217
2025-02-27 2.34 2.37 2.29 2.31 -1.28% 236,457 54,708,746
2025-02-26 2.32 2.39 2.31 2.34 +0.43% 274,388 64,232,854
2025-02-25 2.34 2.41 2.31 2.33 -1.69% 310,555 73,286,126
2025-02-24 2.32 2.45 2.31 2.37 +3.04% 536,684 128,712,612
2025-02-21 2.3 2.32 2.25 2.3 -0.86% 248,840 56,745,138
2025-02-20 2.3 2.33 2.29 2.32 +0.43% 206,993 47,837,802
2025-02-19 2.3 2.32 2.27 2.31 +0.87% 208,994 47,974,903
2025-02-18 2.4 2.4 2.29 2.29 -4.58% 346,027 80,607,220
2025-02-17 2.35 2.43 2.35 2.4 +3% 473,024 113,246,322
2025-02-14 2.4 2.43 2.32 2.33 -4.51% 484,032 113,664,623
2025-02-13 2.29 2.51 2.27 2.44 +7.02% 770,438 184,865,896
2025-02-12 2.27 2.29 2.23 2.28 +0.44% 238,966 54,031,472
2025-02-11 2.36 2.38 2.26 2.27 -4.22% 369,995 84,415,490
2025-02-10 2.32 2.37 2.31 2.37 +2.16% 245,151 57,491,029
2025-02-07 2.26 2.35 2.25 2.32 +2.2% 292,755 67,940,005
2025-02-06 2.24 2.28 2.2 2.27 +0.89% 209,734 47,035,330
2025-02-05 2.23 2.28 2.21 2.25 +1.35% 183,256 41,218,357
2025-01-27 2.22 2.27 2.21 2.22 +0.91% 178,574 40,042,933
2025-01-24 2.18 2.23 2.15 2.2 +0.46% 214,683 47,258,081
2025-01-23 2.23 2.29 2.18 2.19 -0.45% 220,802 49,472,143
2025-01-22 2.24 2.26 2.19 2.2 -1.79% 149,431 33,174,986
2025-01-21 2.31 2.33 2.23 2.24 -3.03% 195,720 44,128,211
2025-01-20 2.31 2.34 2.23 2.31 -0.86% 273,179 62,778,699
2025-01-17 2.33 2.35 2.27 2.33 0% 190,442 44,114,950
2025-01-16 2.32 2.39 2.31 2.33 +0.87% 237,014 55,646,337
2025-01-15 2.32 2.33 2.26 2.31 -0.43% 223,764 51,278,954
2025-01-14 2.19 2.36 2.19 2.32 +6.42% 361,583 83,173,593
2025-01-13 2.15 2.22 2.1 2.18 +0.93% 264,621 57,329,934
2025-01-10 2.27 2.29 2.16 2.16 -4.42% 210,971 46,790,627
2025-01-09 2.24 2.3 2.21 2.26 0% 216,058 49,061,124
2025-01-08 2.26 2.28 2.18 2.26 +0.44% 263,138 58,910,329
2025-01-07 2.18 2.26 2.15 2.25 +3.21% 302,709 66,603,353
2025-01-06 2.22 2.24 2.14 2.18 -3.11% 327,011 71,520,649
2025-01-03 2.37 2.39 2.23 2.25 -5.46% 348,743 79,595,004
2025-01-02 2.4 2.47 2.34 2.38 -1.65% 294,267 70,626,345
2024-12-31 2.44 2.47 2.37 2.42 -0.41% 223,366 54,331,868
2024-12-30 2.52 2.53 2.41 2.43 -3.57% 250,490 61,162,889
2024-12-27 2.45 2.57 2.41 2.52 +3.28% 330,156 82,988,207
2024-12-26 2.42 2.48 2.41 2.44 0% 230,566 56,423,917
2024-12-25 2.59 2.59 2.41 2.44 -6.51% 424,228 104,280,974
2024-12-24 2.58 2.65 2.42 2.61 +1.56% 622,701 156,784,576
2024-12-23 2.8 2.83 2.57 2.57 -9.82% 709,023 187,953,082
2024-12-20 2.73 3 2.73 2.85 +3.64% 535,008 153,462,740
2024-12-19 2.74 2.84 2.71 2.75 -1.08% 431,877 119,698,547
2024-12-18 2.77 2.82 2.73 2.78 -1.07% 478,288 132,566,585
2024-12-17 2.98 2.99 2.79 2.81 -6.33% 833,257 236,552,438
2024-12-16 3 3.11 2.91 3 +0.67% 1,058,112 318,246,093
2024-12-13 3.16 3.25 2.97 2.98 -8.87% 1,611,397 500,021,806
2024-12-12 3.22 3.33 3.12 3.27 +7.92% 2,649,498 858,427,283
2024-12-11 2.75 3.03 2.72 3.03 +10.18% 1,061,768 310,945,093
2024-12-10 2.92 2.95 2.73 2.75 -2.48% 756,732 212,243,129
2024-12-09 3.05 3.05 2.79 2.82 -2.08% 1,213,312 352,223,456
2024-12-06 2.62 2.88 2.59 2.88 +9.92% 909,633 253,382,179
2024-12-05 2.53 2.66 2.51 2.62 +3.15% 392,139 101,984,636
2024-12-04 2.64 2.64 2.52 2.54 -4.15% 394,868 101,739,705
2024-12-03 2.6 2.7 2.53 2.65 +2.71% 536,660 140,101,893
2024-12-02 2.42 2.6 2.41 2.58 +6.61% 570,227 145,313,831
2024-11-29 2.42 2.43 2.36 2.42 0% 318,167 76,307,340
2024-11-28 2.39 2.48 2.36 2.42 +0.83% 319,556 77,759,563
2024-11-27 2.38 2.4 2.31 2.4 0% 269,896 63,558,172
2024-11-26 2.45 2.45 2.38 2.4 -0.83% 227,870 54,881,034
2024-11-25 2.36 2.43 2.3 2.42 +2.54% 391,527 92,467,318
2024-11-22 2.45 2.5 2.35 2.36 -4.84% 443,120 107,540,085
2024-11-21 2.55 2.55 2.45 2.48 -3.13% 543,244 135,037,077
2024-11-20 2.48 2.63 2.44 2.56 +4.49% 623,295 159,176,520
2024-11-19 2.34 2.46 2.25 2.45 -0.81% 756,485 179,945,043
2024-11-18 2.65 2.66 2.47 2.47 -9.85% 589,218 146,675,197
2024-11-15 2.9 2.93 2.74 2.74 -9.87% 1,317,412 368,656,640
2024-11-14 2.76 3.05 2.65 3.04 +9.75% 1,788,059 520,078,573
2024-11-13 2.54 2.77 2.53 2.77 +9.92% 1,289,966 352,144,738
2024-11-12 2.41 2.62 2.39 2.52 +4.13% 706,110 175,869,491
2024-11-11 2.43 2.47 2.37 2.42 -0.82% 407,464 97,823,604
2024-11-08 2.44 2.5 2.38 2.44 0% 566,967 137,425,267
2024-11-07 2.32 2.47 2.31 2.44 +3.83% 614,562 148,078,308
2024-11-06 2.3 2.36 2.24 2.35 +2.17% 547,062 126,549,159
2024-11-05 2.24 2.34 2.22 2.3 +2.68% 457,473 104,584,782
2024-11-04 2.22 2.3 2.18 2.24 -0.44% 508,114 113,271,846
2024-11-01 2.35 2.55 2.24 2.25 -3.85% 902,508 214,952,423
2024-10-31 2.3 2.44 2.26 2.34 +2.63% 1,116,654 262,280,872
2024-10-30 2.06 2.28 2.03 2.28 +10.14% 844,965 185,843,045
2024-10-29 2.14 2.17 2.02 2.07 -2.82% 494,526 102,664,326
2024-10-28 1.99 2.13 1.99 2.13 +6.5% 501,304 104,616,475
2024-10-25 2 2.01 1.97 2 +0.5% 318,783 63,396,325
2024-10-24 1.93 2.02 1.91 1.99 +2.58% 398,792 78,731,116
2024-10-23 1.92 1.97 1.89 1.94 +1.57% 336,533 65,048,118
2024-10-22 1.84 1.92 1.82 1.91 +3.8% 347,679 65,141,812
2024-10-21 1.89 1.9 1.81 1.84 -1.6% 336,732 62,183,127
2024-10-18 1.84 1.88 1.82 1.87 +1.08% 349,178 64,780,966
2024-10-17 1.94 1.95 1.84 1.85 -4.15% 332,211 62,553,851
2024-10-16 1.9 1.97 1.9 1.93 0% 259,022 50,196,424
2024-10-15 1.9 1.99 1.89 1.93 0% 342,697 66,780,485
2024-10-14 1.91 1.95 1.86 1.93 +0.52% 379,345 72,171,739
2024-10-11 1.83 2 1.81 1.92 +4.35% 600,392 115,263,651
2024-10-10 1.85 1.91 1.77 1.84 -1.08% 407,046 75,054,863
2024-10-09 2.05 2.11 1.85 1.86 -9.71% 645,617 127,265,197
2024-10-08 2.14 2.15 1.93 2.06 +5.64% 787,994 162,184,624
2024-09-30 1.84 1.96 1.8 1.95 +9.55% 710,568 134,083,750
2024-09-27 1.74 1.82 1.72 1.78 +2.89% 444,670 78,329,685
2024-09-26 1.7 1.75 1.67 1.73 +1.17% 436,405 74,641,500
2024-09-25 1.66 1.73 1.66 1.71 +3.01% 386,342 65,661,215
2024-09-24 1.6 1.67 1.58 1.66 +4.4% 321,312 52,419,437
2024-09-23 1.64 1.64 1.58 1.59 -3.05% 295,253 47,145,148
2024-09-20 1.65 1.66 1.61 1.64 -1.2% 275,293 45,006,540
2024-09-19 1.64 1.67 1.59 1.66 +0.61% 460,185 75,229,439
2024-09-18 1.69 1.71 1.61 1.65 -5.17% 527,874 86,770,150
2024-09-13 1.66 1.78 1.64 1.74 +1.16% 722,922 123,388,625
2024-09-12 1.67 1.83 1.62 1.72 +1.78% 1,175,730 205,384,400
2024-09-11 1.55 1.69 1.52 1.69 +9.74% 571,135 92,024,453
2024-09-10 1.6 1.7 1.51 1.54 -1.91% 893,782 142,084,870
2024-09-09 1.45 1.57 1.42 1.57 +9.79% 461,899 71,274,812
2024-09-06 1.47 1.49 1.42 1.43 -3.38% 123,545 17,856,616
2024-09-05 1.47 1.51 1.46 1.48 0% 109,457 16,194,393
2024-09-04 1.52 1.52 1.48 1.48 -2.63% 130,877 19,546,376
2024-09-03 1.5 1.55 1.49 1.52 +0.66% 152,741 23,252,934
2024-09-02 1.51 1.58 1.5 1.51 +1.34% 183,762 28,153,512
2024-08-30 1.45 1.51 1.44 1.49 +2.76% 155,785 23,178,563
2024-08-29 1.41 1.46 1.4 1.45 +2.84% 109,369 15,756,122
2024-08-28 1.4 1.43 1.38 1.41 0% 91,666 12,934,669
2024-08-27 1.42 1.44 1.4 1.41 -0.7% 99,989 14,143,720
2024-08-26 1.37 1.43 1.37 1.42 +2.16% 110,225 15,524,336
2024-08-23 1.41 1.42 1.37 1.39 -1.42% 144,007 19,998,881
2024-08-22 1.41 1.45 1.4 1.41 -0.7% 118,714 16,915,801
2024-08-21 1.48 1.49 1.42 1.42 -2.74% 133,959 19,268,931
2024-08-20 1.49 1.51 1.45 1.46 -2.67% 144,338 21,297,479
2024-08-19 1.5 1.5 1.47 1.5 -0.66% 119,220 17,747,530
2024-08-16 1.53 1.55 1.49 1.51 -2.58% 166,882 25,230,547
2024-08-15 1.5 1.56 1.48 1.55 +2.65% 281,661 42,838,354
2024-08-14 1.53 1.54 1.49 1.51 -1.95% 186,847 28,087,813
2024-08-13 1.52 1.54 1.48 1.54 +0.65% 259,348 39,260,803
2024-08-12 1.54 1.6 1.49 1.53 -0.65% 366,914 56,530,299
2024-08-09 1.57 1.66 1.53 1.54 -2.53% 674,975 106,902,513
2024-08-08 1.43 1.58 1.43 1.58 +9.72% 356,138 55,249,125
2024-08-07 1.47 1.48 1.44 1.44 -2.04% 136,412 19,885,181
2024-08-06 1.44 1.47 1.42 1.47 +3.52% 232,371 33,579,440
2024-08-05 1.49 1.55 1.42 1.42 -5.96% 341,812 50,468,701
2024-08-02 1.48 1.56 1.45 1.51 +1.34% 348,709 52,937,704
2024-08-01 1.45 1.49 1.44 1.49 +1.36% 243,927 35,941,739
2024-07-31 1.44 1.48 1.41 1.47 +0.68% 326,525 47,332,263
2024-07-30 1.37 1.48 1.36 1.46 +7.35% 418,847 60,056,921
2024-07-29 1.36 1.36 1.32 1.36 +1.49% 81,997 11,034,131
2024-07-26 1.32 1.36 1.31 1.34 +1.52% 116,477 15,654,295
2024-07-25 1.32 1.35 1.28 1.32 -1.49% 133,278 17,519,660
2024-07-24 1.38 1.39 1.33 1.34 -4.29% 219,885 29,745,825
2024-07-23 1.35 1.48 1.34 1.4 +3.7% 389,502 55,019,279
2024-07-22 1.33 1.36 1.32 1.35 +0.75% 114,877 15,429,852
2024-07-19 1.34 1.35 1.32 1.34 -0.74% 134,907 17,990,184
2024-07-18 1.32 1.37 1.3 1.35 +0.75% 216,759 28,841,766
2024-07-17 1.39 1.4 1.32 1.34 -2.9% 244,997 33,054,456
2024-07-16 1.4 1.42 1.36 1.38 -2.82% 230,888 31,901,171
2024-07-15 1.44 1.45 1.38 1.42 -2.74% 311,082 43,907,884
2024-07-12 1.39 1.52 1.38 1.46 +4.29% 506,085 73,449,618
2024-07-11 1.37 1.43 1.37 1.4 +2.19% 455,288 63,664,852
2024-07-10 1.43 1.45 1.34 1.37 -6.8% 599,558 83,074,097
2024-07-09 1.45 1.55 1.42 1.47 +3.52% 945,246 139,130,799
2024-07-08 1.27 1.42 1.23 1.42 +10.08% 652,722 87,162,210
2024-07-05 1.24 1.3 1.18 1.29 +4.03% 500,547 63,038,966
2024-07-04 1.35 1.36 1.22 1.24 -8.82% 642,996 80,599,123
2024-07-03 1.28 1.36 1.24 1.36 +9.68% 393,001 51,950,916
2024-07-02 1.11 1.24 1.1 1.24 +9.73% 405,964 48,844,168
2024-07-01 1.16 1.17 1.04 1.13 -2.59% 542,206 59,069,036
2024-06-28 1.23 1.24 1.14 1.16 -4.92% 273,643 32,190,500
2024-06-27 1.24 1.27 1.21 1.22 -2.4% 157,324 19,452,302
2024-06-26 1.26 1.26 1.15 1.25 -1.57% 273,809 33,129,581
2024-06-25 1.26 1.28 1.25 1.27 +3.25% 203,030 25,700,953
2024-06-24 1.33 1.33 1.21 1.23 -7.52% 285,336 35,584,754
2024-06-21 1.35 1.37 1.33 1.33 -2.21% 133,203 17,936,048
2024-06-20 1.38 1.39 1.34 1.36 -1.45% 105,861 14,378,874
2024-06-19 1.41 1.42 1.38 1.38 -2.13% 81,470 11,359,338
2024-06-18 1.35 1.42 1.33 1.41 +4.44% 152,553 21,233,937
2024-06-17 1.36 1.38 1.34 1.35 -0.74% 109,407 14,850,417
2024-06-14 1.38 1.39 1.33 1.36 -1.45% 158,610 21,537,027
2024-06-13 1.44 1.45 1.36 1.38 -4.17% 172,553 23,964,112
2024-06-12 1.43 1.45 1.41 1.44 +1.41% 139,431 19,914,054
2024-06-11 1.5 1.51 1.41 1.42 -3.4% 173,900 25,019,679
2024-06-07 1.39 1.48 1.39 1.47 +6.52% 224,548 32,389,388
2024-06-06 1.48 1.51 1.33 1.38 -6.76% 382,590 53,298,740
2024-06-05 1.53 1.53 1.47 1.48 -2.63% 132,170 19,686,739
2024-06-04 1.48 1.54 1.48 1.52 -1.94% 199,518 30,144,674
2024-06-03 1.6 1.61 1.53 1.55 -3.73% 305,848 47,564,843
2024-05-31 1.64 1.64 1.6 1.61 -2.42% 160,610 26,031,416
2024-05-30 1.68 1.7 1.64 1.65 -1.2% 190,173 31,623,244
2024-05-29 1.69 1.72 1.66 1.67 -1.76% 143,912 24,257,102
2024-05-28 1.73 1.74 1.69 1.7 -1.73% 116,330 19,953,446
2024-05-27 1.72 1.74 1.7 1.73 +0.58% 123,398 21,165,409
2024-05-24 1.77 1.77 1.71 1.72 -2.27% 119,432 20,719,822
2024-05-23 1.81 1.82 1.74 1.76 -2.76% 175,470 30,902,133
2024-05-22 1.83 1.86 1.81 1.81 -0.55% 122,070 22,280,628
2024-05-21 1.87 1.87 1.82 1.82 -2.15% 151,083 27,740,594
2024-05-20 1.85 1.91 1.84 1.86 0% 179,683 33,610,168
2024-05-17 1.83 1.86 1.81 1.86 +1.64% 203,790 37,533,507
2024-05-16 1.84 1.87 1.82 1.83 0% 198,207 36,600,789
2024-05-15 1.83 1.86 1.8 1.83 -0.54% 187,658 34,370,424
2024-05-14 1.89 1.9 1.83 1.84 -3.16% 280,664 52,019,906
2024-05-13 1.93 1.95 1.85 1.9 -2.56% 380,759 72,293,234
2024-05-10 2.05 2.09 1.93 1.95 -8.88% 752,748 149,148,456
2024-05-09 2.23 2.33 2.04 2.14 +0.94% 1,077,576 234,835,798
2024-05-08 2.12 2.12 2.12 2.12 +9.84% 212,038 44,952,011
2024-05-07 1.86 1.94 1.83 1.93 +3.76% 233,247 44,030,391
2024-05-06 1.85 1.89 1.79 1.86 +2.76% 239,424 43,804,303
2024-04-30 1.79 1.81 1.75 1.81 +0.56% 203,838 36,303,763
2024-04-29 1.7 1.82 1.6 1.8 +4.05% 379,728 66,142,813
2024-04-26 1.68 1.75 1.67 1.73 +2.37% 171,573 29,210,576
2024-04-25 1.66 1.71 1.65 1.69 +1.81% 166,155 28,108,823
2024-04-24 1.65 1.69 1.64 1.66 +0.61% 122,509 20,366,615
2024-04-23 1.62 1.68 1.62 1.65 +1.85% 152,490 25,167,171
2024-04-22 1.69 1.69 1.61 1.62 -3.57% 162,051 26,516,939
2024-04-19 1.68 1.73 1.65 1.68 0% 150,040 25,383,086
2024-04-18 1.7 1.73 1.64 1.68 -0.59% 281,671 47,632,931
2024-04-17 1.65 1.72 1.63 1.69 +1.2% 319,253 53,705,301
2024-04-16 1.8 1.82 1.67 1.67 -10.22% 230,899 39,228,375
2024-04-15 2.01 2.03 1.84 1.86 -7% 290,628 55,193,975
2024-04-12 2.03 2.05 1.99 2 -1.96% 123,925 24,929,539
2024-04-11 2.05 2.08 2.02 2.04 -0.49% 137,375 28,206,636
2024-04-10 2.11 2.11 2.03 2.05 -2.84% 133,930 27,520,996
2024-04-09 2.06 2.13 2.05 2.11 +2.93% 131,657 27,603,290
2024-04-08 2.12 2.13 2.05 2.05 -3.76% 127,773 26,617,378
2024-04-03 2.15 2.16 2.1 2.13 -0.47% 110,652 23,493,367
2024-04-02 2.12 2.15 2.11 2.14 +0.94% 155,865 33,236,889
2024-04-01 2.1 2.13 2.09 2.12 +1.92% 90,184 19,020,118
2024-03-29 2.09 2.12 2.06 2.08 -0.48% 75,909 15,791,391
2024-03-28 2.02 2.12 2.02 2.09 +2.96% 130,287 27,139,090
2024-03-27 2.1 2.11 2.02 2.03 -2.87% 103,447 21,336,218
2024-03-26 2.07 2.12 2.04 2.09 +0.97% 113,348 23,565,444
2024-03-25 2.12 2.13 2.07 2.07 -2.82% 117,202 24,613,482
2024-03-22 2.15 2.17 2.12 2.13 -1.39% 111,404 23,811,590
2024-03-21 2.16 2.2 2.13 2.16 -0.46% 126,541 27,407,144
2024-03-20 2.16 2.18 2.12 2.17 0% 155,355 33,467,215
2024-03-19 2.12 2.26 2.11 2.17 +2.36% 229,728 50,023,012
2024-03-18 2.11 2.15 2.09 2.12 +0.47% 130,098 27,552,217
2024-03-15 2.04 2.12 2.04 2.11 +2.93% 196,089 40,831,657
2024-03-14 2.05 2.08 2.02 2.05 +0.49% 147,956 30,337,433
2024-03-13 2.08 2.09 2.02 2.04 -1.92% 115,673 23,592,154
2024-03-12 2.05 2.09 2.03 2.08 +1.96% 134,593 27,676,836
2024-03-11 2.01 2.06 2.01 2.04 +0.99% 101,516 20,629,132
2024-03-08 2.09 2.11 2 2.02 -1.94% 120,551 24,563,205
2024-03-07 2.02 2.17 2.01 2.06 +2.49% 184,946 38,685,854
2024-03-06 1.99 2.03 1.97 2.01 +1.01% 95,251 19,074,763
2024-03-05 2.03 2.03 1.97 1.99 -1.97% 146,935 29,368,513
2024-03-04 2.07 2.11 2 2.03 -2.4% 134,196 27,394,793
2024-03-01 2.07 2.1 2.03 2.08 +0.97% 161,062 33,313,641
2024-02-29 1.97 2.06 1.95 2.06 +3% 152,970 31,014,285
2024-02-28 2.13 2.23 1.99 2 -6.54% 283,942 60,228,266
2024-02-27 2.15 2.17 2.09 2.14 +0.94% 152,250 32,315,099
2024-02-26 2.04 2.18 2 2.12 +4.95% 274,399 57,830,230
2024-02-23 1.94 2.03 1.93 2.02 +3.59% 184,955 36,729,905
2024-02-22 1.95 1.97 1.9 1.95 -0.51% 168,427 32,586,389
2024-02-21 1.85 2.02 1.82 1.96 +5.95% 227,142 44,016,300
2024-02-20 1.8 1.86 1.74 1.85 +3.93% 190,860 34,555,096
2024-02-19 1.71 1.82 1.71 1.78 +7.88% 307,117 54,311,672
2024-02-08 1.58 1.68 1.44 1.65 +4.43% 376,160 58,170,752
2024-02-07 1.73 1.74 1.57 1.58 -9.2% 354,642 57,069,465
2024-02-06 1.76 1.8 1.63 1.74 -3.87% 387,682 64,766,195
2024-02-05 2 2 1.81 1.81 -9.95% 245,394 45,362,623
2024-02-02 2.12 2.17 1.92 2.01 -5.19% 212,308 43,366,816
2024-02-01 2.16 2.18 2.06 2.12 -1.4% 182,147 38,625,459
2024-01-31 2.28 2.29 2.14 2.15 -4.44% 181,442 39,830,703
2024-01-30 2.3 2.33 2.24 2.25 -3.85% 96,987 22,199,595
2024-01-29 2.4 2.44 2.32 2.34 -2.5% 110,500 26,158,009
2024-01-26 2.35 2.45 2.34 2.4 +2.13% 144,786 34,760,729
2024-01-25 2.26 2.35 2.26 2.35 +3.98% 128,038 29,663,542
2024-01-24 2.28 2.3 2.19 2.26 0% 124,356 27,879,917
2024-01-23 2.17 2.27 2.15 2.26 +2.73% 187,984 41,853,133
2024-01-22 2.35 2.37 2.2 2.2 -6.38% 161,942 36,900,993
2024-01-19 2.36 2.38 2.33 2.35 -0.84% 142,167 33,502,847
2024-01-18 2.39 2.39 2.28 2.37 -1.25% 215,616 50,174,750
2024-01-17 2.46 2.47 2.39 2.4 -2.44% 146,769 35,759,483
2024-01-16 2.52 2.53 2.43 2.46 -2.38% 204,160 50,426,366
2024-01-15 2.51 2.54 2.49 2.52 +0.4% 100,180 25,227,209
2024-01-12 2.56 2.58 2.51 2.51 -2.33% 128,833 32,712,455
2024-01-11 2.53 2.58 2.52 2.57 +1.58% 111,401 28,451,622
2024-01-10 2.53 2.57 2.51 2.53 -0.78% 89,350 22,685,564
2024-01-09 2.59 2.61 2.52 2.55 -1.54% 205,596 52,588,276
2024-01-08 2.65 2.66 2.58 2.59 -2.26% 140,146 36,591,164
2024-01-05 2.76 2.76 2.65 2.65 -2.93% 116,374 31,380,382
2024-01-04 2.75 2.77 2.7 2.73 -0.73% 204,670 55,937,240
2024-01-03 2.66 2.87 2.65 2.75 +3% 292,677 80,556,698
2024-01-02 2.62 2.68 2.61 2.67 +1.52% 88,982 23,657,091

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

хНОч║║шВбф╗╜ 600448

2024年至今

ше┐шЧПхдйш╖п 600326

2023年全年

хдЪхИйчзСцКА 001311

2024年一季度

чЪЦхдйчД╢ц░Ф 603689

2024年一季度

шИНх╛ЧщЕТф╕Ъ 600702

2023年全年

чеЮхоЗшВбф╗╜ 300563

2022-2023两年

шЙ╛хКЫцЦп 688578

近期数据

чзСхНЪш╛╛ 603786

近期数据

х░дц┤ЫхНб 300099

2023年全年

ф║ЪчЫЫщЫЖхЫв 600108

近半年

热门概念板块

虚拟现实

хИйф║Ъх╛╖ (300296)

2024年至今
储能电池

хоБх╛╖цЧ╢ф╗г (300750)

近半年
光伏产业
军工

ф╕ншИкщлШчзС (600862)

近期数据
大数据

STщ╣ПхНЪ (600804)

2024年至今
生物医药

хдНцШЯхМ╗шНп (600196)

近三个月
AI人工智能

щЧ╗ц│░чзСцКА (600745)

近半年
芯片

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