ф╕нцБТщЫЖхЫв 600252

数据更新至:

添加到对比分析

2.41 +0.42%

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

2.41
+0.42% +0.01
2.4
开盘价
2.43
最高价
2.37
最低价
225,060
成交量
数据更新至: 2025-03-25

技术指标

2.43
MA5 (5日均线)
2.42
MA10 (10日均线)
2.42
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 2.4 2.43 2.37 2.41 +0.42% 225,060 54,084,916
2025-03-24 2.43 2.45 2.37 2.4 -2.04% 514,050 123,880,686
2025-03-21 2.47 2.51 2.43 2.45 +0.41% 789,792 195,427,580
2025-03-20 2.43 2.46 2.42 2.44 +0.41% 284,448 69,310,778
2025-03-19 2.43 2.45 2.42 2.43 0% 237,987 57,914,705
2025-03-18 2.46 2.47 2.42 2.43 -1.22% 256,851 62,545,929
2025-03-17 2.45 2.52 2.44 2.46 +1.23% 429,085 106,052,771
2025-03-14 2.38 2.44 2.38 2.43 +2.1% 389,015 93,857,944
2025-03-13 2.4 2.42 2.36 2.38 -1.24% 278,831 66,450,491
2025-03-12 2.43 2.44 2.4 2.41 -0.41% 233,574 56,369,997
2025-03-11 2.39 2.44 2.38 2.42 +0.41% 280,048 67,404,695
2025-03-10 2.37 2.45 2.37 2.41 +2.12% 473,663 114,466,461
2025-03-07 2.39 2.41 2.36 2.36 -1.26% 302,157 71,906,095
2025-03-06 2.36 2.4 2.35 2.39 +1.27% 335,859 79,842,495
2025-03-05 2.38 2.38 2.33 2.36 -0.84% 303,703 71,330,485
2025-03-04 2.38 2.4 2.37 2.38 -0.42% 269,039 64,031,659
2025-03-03 2.41 2.45 2.38 2.39 -1.24% 345,636 83,493,910
2025-02-28 2.46 2.48 2.4 2.42 -1.63% 372,921 90,694,292
2025-02-27 2.46 2.49 2.43 2.46 -0.4% 389,422 95,808,073
2025-02-26 2.43 2.47 2.42 2.47 +2.07% 391,257 95,859,600
2025-02-25 2.43 2.46 2.41 2.42 -1.22% 296,337 72,128,872
2025-02-24 2.42 2.45 2.41 2.45 +1.24% 396,846 96,726,513
2025-02-21 2.44 2.46 2.39 2.42 -0.82% 428,494 103,373,241
2025-02-20 2.45 2.48 2.43 2.44 -0.81% 360,854 88,539,075
2025-02-19 2.45 2.46 2.43 2.46 0% 381,820 93,244,746
2025-02-18 2.54 2.54 2.44 2.46 -2.77% 565,619 140,609,322
2025-02-17 2.49 2.58 2.46 2.53 +2.43% 771,995 195,722,982
2025-02-14 2.47 2.51 2.45 2.47 +0.41% 473,041 117,295,418
2025-02-13 2.45 2.49 2.44 2.46 -1.2% 632,791 155,724,760
2025-02-12 2.41 2.57 2.4 2.49 +3.32% 1,058,674 262,585,206
2025-02-11 2.44 2.46 2.38 2.41 -1.23% 387,569 93,247,150
2025-02-10 2.41 2.47 2.4 2.44 +1.24% 500,908 122,293,357
2025-02-07 2.36 2.43 2.36 2.41 +2.12% 564,179 135,442,722
2025-02-06 2.35 2.37 2.29 2.36 +0.43% 421,320 98,523,023
2025-02-05 2.33 2.37 2.32 2.35 +1.73% 325,466 76,470,691
2025-01-27 2.3 2.37 2.3 2.31 -0.43% 372,112 86,782,361
2025-01-24 2.3 2.33 2.28 2.32 +0.87% 310,269 71,610,026
2025-01-23 2.32 2.37 2.3 2.3 0% 357,468 83,433,621
2025-01-22 2.33 2.33 2.28 2.3 -1.29% 257,286 59,140,088
2025-01-21 2.38 2.39 2.32 2.33 -1.27% 241,900 56,580,159
2025-01-20 2.37 2.4 2.35 2.36 +0.43% 237,277 56,325,947
2025-01-17 2.35 2.37 2.32 2.35 0% 285,283 66,881,517
2025-01-16 2.34 2.4 2.33 2.35 +0.86% 377,692 89,499,373
2025-01-15 2.37 2.37 2.31 2.33 -1.27% 341,170 79,492,975
2025-01-14 2.3 2.37 2.29 2.36 +3.06% 468,579 109,357,813
2025-01-13 2.26 2.3 2.22 2.29 +0.88% 305,604 69,320,977
2025-01-10 2.34 2.34 2.26 2.27 -2.58% 318,755 73,392,366
2025-01-09 2.34 2.36 2.3 2.33 -1.27% 337,672 78,848,776
2025-01-08 2.38 2.42 2.3 2.36 -0.84% 411,011 96,647,700
2025-01-07 2.4 2.42 2.33 2.38 -1.24% 390,747 92,407,036
2025-01-06 2.37 2.44 2.34 2.41 +1.69% 454,994 109,165,368
2025-01-03 2.43 2.45 2.35 2.37 -2.07% 427,240 102,461,300
2025-01-02 2.47 2.51 2.4 2.42 -1.63% 425,581 104,848,718
2024-12-31 2.52 2.56 2.46 2.46 -2.77% 381,227 95,245,257
2024-12-30 2.58 2.59 2.5 2.53 -1.56% 370,277 93,624,546
2024-12-27 2.51 2.6 2.5 2.57 +1.98% 413,649 106,197,913
2024-12-26 2.53 2.56 2.5 2.52 -0.79% 289,411 73,212,578
2024-12-25 2.59 2.62 2.5 2.54 -1.93% 408,110 103,454,563
2024-12-24 2.57 2.6 2.56 2.59 +0.78% 297,971 76,950,707
2024-12-23 2.66 2.67 2.56 2.57 -3.02% 452,938 117,727,864
2024-12-20 2.67 2.68 2.63 2.65 -0.75% 382,725 101,617,074
2024-12-19 2.7 2.7 2.62 2.67 -1.11% 491,494 130,604,166
2024-12-18 2.7 2.74 2.69 2.7 -0.37% 362,585 98,368,169
2024-12-17 2.81 2.81 2.69 2.71 -3.56% 565,912 154,702,663
2024-12-16 2.82 2.85 2.78 2.81 0% 520,128 146,483,056
2024-12-13 2.93 2.97 2.8 2.81 -4.42% 889,972 255,744,513
2024-12-12 2.95 2.97 2.89 2.94 -0.34% 599,970 175,803,074
2024-12-11 2.86 2.95 2.85 2.95 +3.15% 918,954 268,720,967
2024-12-10 2.98 2.98 2.85 2.86 -1.04% 1,019,248 296,321,190
2024-12-09 2.93 3.02 2.86 2.89 -0.34% 1,251,888 367,349,957
2024-12-06 2.78 2.91 2.75 2.9 +4.69% 1,270,860 362,840,587
2024-12-05 2.68 2.77 2.67 2.77 +2.97% 593,213 161,584,252
2024-12-04 2.71 2.74 2.67 2.69 -1.47% 476,301 128,734,896
2024-12-03 2.76 2.77 2.69 2.73 -0.73% 549,903 149,485,474
2024-12-02 2.66 2.76 2.64 2.75 +3.77% 764,008 208,071,411
2024-11-29 2.64 2.66 2.59 2.65 +0.76% 530,854 139,660,731
2024-11-28 2.62 2.69 2.6 2.63 0% 539,615 143,131,816
2024-11-27 2.57 2.63 2.53 2.63 +3.14% 621,958 160,394,948
2024-11-26 2.55 2.6 2.53 2.55 0% 402,578 103,481,199
2024-11-25 2.52 2.55 2.48 2.55 +1.19% 474,193 119,561,149
2024-11-22 2.66 2.66 2.52 2.52 -5.26% 691,892 179,324,567
2024-11-21 2.69 2.71 2.62 2.66 -1.48% 609,340 161,568,878
2024-11-20 2.63 2.73 2.62 2.7 +2.27% 614,587 164,850,366
2024-11-19 2.63 2.65 2.58 2.64 +0.76% 506,887 132,715,025
2024-11-18 2.63 2.69 2.6 2.62 -0.76% 649,433 172,050,938
2024-11-15 2.72 2.76 2.63 2.64 -3.65% 724,927 195,203,012
2024-11-14 2.83 2.85 2.72 2.74 -3.52% 773,910 215,200,514
2024-11-13 2.91 2.91 2.8 2.84 -3.73% 1,033,208 294,920,165
2024-11-12 2.89 3.07 2.85 2.95 +1.72% 1,635,692 485,060,655
2024-11-11 2.94 3.04 2.86 2.9 -1.02% 1,329,336 387,069,080
2024-11-08 3.07 3.13 2.91 2.93 -3.93% 1,941,723 581,560,978
2024-11-07 2.85 3.14 2.81 3.05 +3.04% 2,645,063 794,161,988
2024-11-06 3.07 3.28 2.89 2.96 -1.33% 3,419,905 1,033,658,612
2024-11-05 2.7 3 2.7 3 +9.89% 2,744,543 778,501,750
2024-11-04 2.85 2.88 2.57 2.73 -4.21% 2,982,623 820,029,941
2024-11-01 2.85 2.85 2.72 2.85 +10.04% 3,036,035 861,515,494
2024-10-31 2.34 2.59 2.33 2.59 +10.21% 1,247,899 316,419,986
2024-10-30 2.33 2.37 2.32 2.35 -1.26% 477,502 111,850,442
2024-10-29 2.47 2.48 2.37 2.38 -3.25% 547,300 131,438,139
2024-10-28 2.34 2.46 2.33 2.46 +4.68% 683,999 165,417,531
2024-10-25 2.31 2.35 2.3 2.35 +2.17% 462,109 107,846,004
2024-10-24 2.29 2.31 2.27 2.3 0% 338,024 77,541,435
2024-10-23 2.27 2.32 2.26 2.3 +1.32% 518,925 118,893,026
2024-10-22 2.24 2.3 2.24 2.27 +0.89% 403,989 91,652,618
2024-10-21 2.29 2.3 2.25 2.25 -0.88% 377,223 85,435,593
2024-10-18 2.2 2.3 2.18 2.27 +3.18% 566,862 127,062,344
2024-10-17 2.24 2.27 2.2 2.2 -1.79% 348,325 77,615,935
2024-10-16 2.22 2.27 2.21 2.24 +0.45% 338,101 75,803,325
2024-10-15 2.29 2.3 2.23 2.23 -3.46% 430,687 97,717,441
2024-10-14 2.29 2.35 2.24 2.31 +3.13% 544,772 125,369,326
2024-10-11 2.31 2.31 2.21 2.24 -3.03% 386,122 87,276,720
2024-10-10 2.32 2.38 2.27 2.31 +0.43% 573,789 133,855,300
2024-10-09 2.5 2.5 2.3 2.3 -9.09% 871,025 208,219,016
2024-10-08 2.63 2.63 2.41 2.53 +5.86% 1,299,737 328,216,395
2024-09-30 2.28 2.41 2.25 2.39 +9.13% 936,075 218,275,175
2024-09-27 2.14 2.19 2.12 2.19 +3.79% 380,422 82,001,628
2024-09-26 2.04 2.12 2.02 2.11 +4.46% 473,965 97,941,489
2024-09-25 1.98 2.08 1.98 2.02 +2.02% 535,997 109,379,773
2024-09-24 1.92 1.98 1.91 1.98 +3.66% 439,742 85,609,166
2024-09-23 1.91 1.93 1.9 1.91 -0.52% 138,546 26,481,155
2024-09-20 1.93 1.94 1.9 1.92 -1.03% 230,732 44,199,038
2024-09-19 1.9 1.94 1.88 1.94 +2.65% 291,293 55,935,183
2024-09-18 1.9 1.91 1.87 1.89 -0.53% 163,430 30,845,245
2024-09-13 1.88 1.92 1.88 1.9 +1.06% 208,404 39,651,961
2024-09-12 1.88 1.91 1.87 1.88 0% 162,696 30,790,021
2024-09-11 1.91 1.92 1.87 1.88 -2.08% 278,110 52,464,969
2024-09-10 1.93 1.95 1.89 1.92 -1.03% 253,510 48,553,255
2024-09-09 1.93 1.97 1.91 1.94 0% 237,430 46,139,861
2024-09-06 1.95 1.97 1.94 1.94 -1.02% 228,756 44,652,613
2024-09-05 1.95 1.96 1.93 1.96 0% 324,561 63,277,431
2024-09-04 2.01 2.01 1.94 1.96 -2.97% 481,559 94,936,720
2024-09-03 2.06 2.07 2 2.02 -2.88% 526,861 106,705,047
2024-09-02 2.22 2.23 2.05 2.08 -7.56% 739,937 155,515,844
2024-08-30 2.23 2.27 2.22 2.25 +0.45% 307,441 69,161,416
2024-08-29 2.24 2.25 2.22 2.24 +0.45% 186,961 41,820,485
2024-08-28 2.23 2.26 2.22 2.23 -0.45% 183,958 41,182,361
2024-08-27 2.22 2.27 2.22 2.24 +0.45% 197,232 44,181,033
2024-08-26 2.23 2.24 2.21 2.23 -0.45% 188,268 41,876,613
2024-08-23 2.25 2.27 2.22 2.24 -0.88% 202,766 45,499,505
2024-08-22 2.29 2.3 2.25 2.26 -0.88% 170,926 38,859,980
2024-08-21 2.29 2.31 2.27 2.28 -0.44% 156,258 35,715,983
2024-08-20 2.34 2.34 2.28 2.29 -2.14% 265,175 60,945,901
2024-08-19 2.33 2.35 2.32 2.34 +0.43% 186,888 43,699,808
2024-08-16 2.33 2.35 2.32 2.33 -0.43% 218,454 50,948,631
2024-08-15 2.32 2.36 2.3 2.34 +0.43% 284,645 66,505,138
2024-08-14 2.34 2.35 2.31 2.33 -0.43% 217,126 50,569,449
2024-08-13 2.33 2.35 2.32 2.34 -0.43% 231,872 54,167,326
2024-08-12 2.32 2.37 2.31 2.35 +1.29% 240,491 56,429,349
2024-08-09 2.33 2.36 2.31 2.32 -0.43% 274,785 64,004,821
2024-08-08 2.28 2.34 2.27 2.33 +2.19% 299,068 69,494,727
2024-08-07 2.29 2.3 2.26 2.28 -0.44% 229,505 52,430,366
2024-08-06 2.25 2.29 2.25 2.29 +2.23% 239,568 54,404,618
2024-08-05 2.27 2.31 2.24 2.24 -1.32% 274,238 62,447,731
2024-08-02 2.23 2.3 2.23 2.27 +1.34% 395,391 89,997,997
2024-08-01 2.25 2.29 2.23 2.24 -0.44% 261,363 58,975,242
2024-07-31 2.17 2.25 2.16 2.25 +3.69% 334,631 74,264,575
2024-07-30 2.15 2.18 2.15 2.17 +0.46% 163,245 35,391,889
2024-07-29 2.18 2.19 2.15 2.16 -0.46% 176,303 38,142,391
2024-07-26 2.16 2.19 2.15 2.17 +0.93% 145,511 31,624,442
2024-07-25 2.15 2.17 2.13 2.15 0% 156,484 33,688,697
2024-07-24 2.18 2.19 2.14 2.15 -1.38% 223,681 48,426,147
2024-07-23 2.21 2.23 2.17 2.18 -1.8% 207,088 45,627,656
2024-07-22 2.2 2.23 2.18 2.22 +0.91% 179,253 39,541,460
2024-07-19 2.22 2.23 2.19 2.2 -0.9% 212,456 46,916,911
2024-07-18 2.18 2.22 2.17 2.22 +1.37% 227,244 50,096,872
2024-07-17 2.2 2.22 2.17 2.19 -0.9% 211,109 46,327,881
2024-07-16 2.21 2.22 2.19 2.21 0% 164,483 36,236,418
2024-07-15 2.22 2.23 2.2 2.21 -0.9% 188,175 41,735,213
2024-07-12 2.22 2.26 2.21 2.23 0% 188,277 42,129,623
2024-07-11 2.18 2.23 2.18 2.23 +3.24% 267,701 59,138,922
2024-07-10 2.19 2.21 2.16 2.16 -1.82% 202,381 44,066,690
2024-07-09 2.18 2.2 2.14 2.2 +0.92% 231,583 50,252,473
2024-07-08 2.24 2.24 2.16 2.18 -2.24% 252,576 55,534,658
2024-07-05 2.18 2.24 2.17 2.23 +1.83% 231,019 50,966,651
2024-07-04 2.23 2.24 2.16 2.19 -1.35% 235,939 51,748,711
2024-07-03 2.24 2.25 2.22 2.22 -0.45% 143,600 32,059,139
2024-07-02 2.21 2.25 2.19 2.23 +1.36% 204,954 45,656,320
2024-07-01 2.17 2.22 2.15 2.2 +1.38% 264,319 57,716,810
2024-06-28 2.18 2.22 2.16 2.17 -0.46% 232,207 50,833,286
2024-06-27 2.2 2.21 2.16 2.18 -1.36% 226,760 49,497,238
2024-06-26 2.13 2.22 2.12 2.21 +4.25% 312,846 67,647,346
2024-06-25 2.12 2.14 2.1 2.12 0% 198,760 42,212,547
2024-06-24 2.17 2.18 2.1 2.12 -2.75% 243,181 51,818,973
2024-06-21 2.2 2.22 2.18 2.18 -0.46% 207,212 45,536,682
2024-06-20 2.23 2.25 2.18 2.19 -1.79% 230,867 50,912,044
2024-06-19 2.26 2.26 2.23 2.23 -1.33% 132,881 29,782,090
2024-06-18 2.23 2.26 2.22 2.26 +1.35% 178,431 40,082,302
2024-06-17 2.24 2.27 2.23 2.23 -0.89% 206,792 46,465,295
2024-06-14 2.25 2.27 2.23 2.25 0% 215,015 48,395,197
2024-06-13 2.36 2.37 2.24 2.25 -4.26% 449,278 101,907,118
2024-06-12 2.31 2.37 2.29 2.35 +1.73% 267,963 62,711,543
2024-06-11 2.29 2.32 2.26 2.31 +0.87% 239,620 54,891,308
2024-06-07 2.28 2.31 2.26 2.29 +0.88% 256,843 58,736,198
2024-06-06 2.31 2.33 2.25 2.27 -2.16% 311,615 71,103,303
2024-06-05 2.35 2.37 2.32 2.32 -1.28% 200,182 46,953,222
2024-06-04 2.33 2.35 2.3 2.35 +0.86% 218,188 50,873,278
2024-06-03 2.37 2.37 2.31 2.33 -2.1% 297,861 69,671,472
2024-05-31 2.37 2.4 2.37 2.38 +0.42% 159,432 37,990,864
2024-05-30 2.4 2.4 2.36 2.37 -1.25% 227,736 54,084,266
2024-05-29 2.37 2.41 2.36 2.4 +1.69% 257,654 61,677,315
2024-05-28 2.4 2.4 2.36 2.36 -2.07% 228,078 54,116,167
2024-05-27 2.4 2.42 2.37 2.41 +0.84% 212,730 50,874,879
2024-05-24 2.37 2.42 2.37 2.39 0% 212,474 51,008,864
2024-05-23 2.44 2.45 2.38 2.39 -2.45% 285,101 68,567,976
2024-05-22 2.46 2.5 2.45 2.45 +0.82% 299,091 73,735,741
2024-05-21 2.46 2.47 2.42 2.43 -1.22% 191,833 46,764,896
2024-05-20 2.45 2.48 2.45 2.46 0% 284,309 70,106,453
2024-05-17 2.46 2.47 2.42 2.46 0% 293,239 71,587,151
2024-05-16 2.47 2.48 2.45 2.46 -0.81% 297,726 73,292,447
2024-05-15 2.51 2.51 2.47 2.48 -1.2% 278,774 69,138,406
2024-05-14 2.46 2.52 2.45 2.51 +2.45% 420,689 105,086,335
2024-05-13 2.49 2.5 2.44 2.45 -1.61% 380,847 93,792,816
2024-05-10 2.5 2.53 2.48 2.49 -0.4% 350,866 87,744,931
2024-05-09 2.48 2.53 2.45 2.5 +1.21% 368,996 92,263,258
2024-05-08 2.47 2.5 2.44 2.47 +0.41% 406,944 100,734,426
2024-05-07 2.45 2.47 2.42 2.46 0% 380,754 93,285,847
2024-05-06 2.44 2.48 2.43 2.46 +0.82% 475,726 116,875,388
2024-04-30 2.37 2.52 2.36 2.44 +3.83% 912,909 223,828,085
2024-04-29 2.3 2.35 2.29 2.35 +2.17% 328,310 76,423,092
2024-04-26 2.26 2.3 2.26 2.3 +1.32% 286,227 65,406,250
2024-04-25 2.25 2.28 2.24 2.27 +0.89% 310,965 70,510,204
2024-04-24 2.24 2.26 2.21 2.25 0% 255,350 57,067,800
2024-04-23 2.24 2.26 2.23 2.25 +0.45% 244,340 54,881,516
2024-04-22 2.23 2.27 2.22 2.24 +0.45% 270,555 60,816,129
2024-04-19 2.23 2.27 2.22 2.23 -0.45% 264,217 59,189,265
2024-04-18 2.26 2.27 2.23 2.24 -1.32% 356,617 80,299,335
2024-04-17 2.22 2.27 2.22 2.27 +2.71% 388,597 87,161,227
2024-04-16 2.22 2.26 2.19 2.21 -0.9% 472,323 104,989,256
2024-04-15 2.25 2.27 2.19 2.23 -0.89% 395,096 88,172,661
2024-04-12 2.27 2.28 2.24 2.25 -0.44% 244,742 55,218,227
2024-04-11 2.26 2.3 2.25 2.26 -0.44% 284,402 64,678,270
2024-04-10 2.3 2.32 2.26 2.27 -1.73% 276,352 63,289,804
2024-04-09 2.29 2.31 2.26 2.31 +0.43% 247,765 56,625,312
2024-04-08 2.33 2.34 2.29 2.3 -1.71% 279,420 64,751,910
2024-04-03 2.33 2.35 2.31 2.34 +0.43% 256,409 59,831,103
2024-04-02 2.33 2.34 2.31 2.33 +0.43% 280,210 65,328,673
2024-04-01 2.3 2.33 2.29 2.32 +1.31% 281,149 65,029,332
2024-03-29 2.28 2.29 2.26 2.29 +0.44% 147,806 33,639,924
2024-03-28 2.25 2.29 2.24 2.28 +1.33% 235,825 53,521,901
2024-03-27 2.27 2.3 2.25 2.25 -0.44% 250,606 57,096,937
2024-03-26 2.26 2.28 2.24 2.26 -0.44% 228,494 51,624,769
2024-03-25 2.3 2.32 2.27 2.27 -1.3% 246,540 56,731,942
2024-03-22 2.35 2.35 2.29 2.3 -2.13% 298,000 68,761,955
2024-03-21 2.36 2.38 2.34 2.35 -0.42% 233,447 55,026,424
2024-03-20 2.36 2.37 2.34 2.36 0% 247,132 58,205,951
2024-03-19 2.37 2.39 2.35 2.36 -1.26% 273,694 64,717,599
2024-03-18 2.37 2.39 2.34 2.39 +0.84% 318,589 75,323,289
2024-03-15 2.33 2.37 2.31 2.37 +2.16% 357,380 83,781,824
2024-03-14 2.31 2.35 2.3 2.32 +0.43% 341,569 79,523,092
2024-03-13 2.35 2.35 2.3 2.31 -1.28% 303,928 70,367,059
2024-03-12 2.29 2.35 2.29 2.34 +2.18% 486,093 113,264,111
2024-03-11 2.25 2.34 2.24 2.29 +3.15% 481,310 109,941,537
2024-03-08 2.23 2.25 2.21 2.22 -0.45% 179,602 39,900,376
2024-03-07 2.25 2.27 2.23 2.23 -1.33% 243,571 54,796,200
2024-03-06 2.24 2.27 2.22 2.26 +0.89% 230,090 51,743,846
2024-03-05 2.28 2.28 2.23 2.24 -1.75% 292,697 65,954,317
2024-03-04 2.28 2.31 2.26 2.28 -0.44% 276,063 62,917,594
2024-03-01 2.29 2.31 2.26 2.29 0% 248,881 56,838,144
2024-02-29 2.25 2.3 2.24 2.29 +1.33% 321,452 73,250,707
2024-02-28 2.31 2.37 2.26 2.26 -2.16% 521,364 120,715,524
2024-02-27 2.26 2.31 2.25 2.31 +1.76% 341,143 77,885,200
2024-02-26 2.27 2.3 2.24 2.27 -0.44% 365,605 82,992,368
2024-02-23 2.26 2.28 2.24 2.28 +0.44% 293,796 66,426,126
2024-02-22 2.26 2.28 2.24 2.27 0% 330,086 74,570,732
2024-02-21 2.25 2.31 2.22 2.27 +0.44% 388,511 88,546,436
2024-02-20 2.24 2.28 2.2 2.26 +0.44% 286,443 64,457,681
2024-02-19 2.31 2.31 2.21 2.25 -1.75% 480,055 108,243,931
2024-02-08 2.2 2.32 2.19 2.29 +4.09% 605,598 137,784,237
2024-02-07 2.1 2.2 2.07 2.2 +4.76% 618,743 134,196,597
2024-02-06 1.95 2.13 1.91 2.1 +6.06% 498,789 100,893,513
2024-02-05 2.06 2.07 1.9 1.98 -4.81% 545,182 107,630,791
2024-02-02 2.15 2.19 2.01 2.08 -3.26% 437,096 92,423,332
2024-02-01 2.17 2.22 2.14 2.15 -1.38% 369,904 80,323,114
2024-01-31 2.27 2.28 2.18 2.18 -3.96% 330,767 73,354,533
2024-01-30 2.31 2.34 2.26 2.27 -2.16% 270,113 62,301,846
2024-01-29 2.38 2.39 2.32 2.32 -2.11% 261,240 61,205,327
2024-01-26 2.34 2.4 2.33 2.37 +0.85% 296,887 70,416,691
2024-01-25 2.27 2.35 2.27 2.35 +3.07% 323,695 75,160,377
2024-01-24 2.24 2.29 2.19 2.28 +1.79% 339,263 76,113,561
2024-01-23 2.19 2.25 2.15 2.24 +2.28% 318,602 70,455,673
2024-01-22 2.32 2.32 2.18 2.19 -5.6% 368,029 82,733,511
2024-01-19 2.32 2.35 2.31 2.32 -0.43% 231,100 53,889,198
2024-01-18 2.36 2.37 2.27 2.33 -1.69% 374,603 86,582,454
2024-01-17 2.41 2.43 2.37 2.37 -2.07% 252,321 60,544,706
2024-01-16 2.44 2.44 2.39 2.42 -0.82% 356,929 86,107,936
2024-01-15 2.45 2.47 2.43 2.44 -0.81% 326,244 79,954,286
2024-01-12 2.48 2.51 2.45 2.46 -1.2% 196,366 48,698,377
2024-01-11 2.45 2.51 2.44 2.49 +1.63% 255,284 63,221,069
2024-01-10 2.46 2.48 2.43 2.45 -0.81% 222,126 54,583,544
2024-01-09 2.46 2.49 2.44 2.47 +0.41% 239,076 59,049,762
2024-01-08 2.51 2.51 2.46 2.46 -1.99% 267,285 66,519,436
2024-01-05 2.55 2.57 2.5 2.51 -1.57% 287,320 72,899,799
2024-01-04 2.55 2.56 2.53 2.55 +0.39% 267,909 68,171,690
2024-01-03 2.52 2.58 2.52 2.54 +0.4% 330,316 84,302,727
2024-01-02 2.51 2.56 2.51 2.53 +0.8% 399,827 101,357,542

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

ф╕Кц╡╖хЗпщСл 300899

近三个月

STцЩ║чЯе 603869

2024年至今

ф║ЪцШЯхМЦхнж 600319

2023年全年

хТМхЕГчФЯчЙй 688238

近半年

ца╝хКЫчФ╡хЩи 000651

2024年一季度

хЯОхЬ░щжЩц▒Я 603887

2023年全年

цЦ░х╝Ац║Р 300109

近期数据

хНОх│░ш╢Еч║д 300180

2024年至今

ц╡Щц▒Ящ╝ОхКЫ 603338

近半年

хНЧцЮБхЕЙ 300940

2023年全年

热门概念板块

医疗器械

ш┐ИчСЮхМ╗чЦЧ (300760)

2022-2023两年
5G通信

ф╕нхдйчзСцКА (600522)

近三个月
元宇宙
储能电池

хоБх╛╖цЧ╢ф╗г (300750)

2024年至今
数字经济

щЗСхНбцЩ║шГ╜ (300349)

2024年至今
虚拟现实

хРМшК▒щб║ (300033)

2022-2023两年
芯片

хЕих┐ЧчзСцКА (300458)

近半年
AI人工智能

цБТчФЯчФ╡хнР (600570)

2024年至今

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