ше┐шЧПчПах│░ 600338

数据更新至:

添加到对比分析

10.49 +1.35%

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

10.49
+1.35% +0.14
10.41
开盘价
10.66
最高价
10.34
最低价
207,694
成交量
数据更新至: 2025-03-25

技术指标

10.40
MA5 (5日均线)
10.47
MA10 (10日均线)
10.34
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 10.41 10.66 10.34 10.49 +1.35% 207,694 217,735,166
2025-03-24 10.22 10.42 10.1 10.35 +0.78% 211,467 216,858,043
2025-03-21 10.34 10.46 10.21 10.27 -1.06% 157,977 163,161,006
2025-03-20 10.53 10.57 10.37 10.38 -1.42% 152,674 159,432,601
2025-03-19 10.56 10.56 10.41 10.53 -0.38% 135,715 142,148,188
2025-03-18 10.55 10.69 10.53 10.57 +0.19% 157,296 166,626,871
2025-03-17 10.65 10.71 10.53 10.55 -0.85% 178,851 189,566,491
2025-03-14 10.58 10.65 10.41 10.64 +1.43% 279,927 295,903,226
2025-03-13 10.48 10.53 10.31 10.49 +0.19% 194,179 201,708,289
2025-03-12 10.61 10.69 10.46 10.47 -1.41% 223,257 235,339,310
2025-03-11 10.38 10.62 10.25 10.62 +1.82% 300,495 314,934,125
2025-03-10 10.4 10.54 10.33 10.43 +1.16% 250,942 261,304,023
2025-03-07 10.09 10.59 10.06 10.31 +2.18% 426,904 443,775,823
2025-03-06 10.05 10.1 9.98 10.09 +0.7% 166,766 167,619,885
2025-03-05 10.12 10.12 9.89 10.02 -0.79% 170,740 170,191,817
2025-03-04 10.11 10.14 9.95 10.1 -0.69% 186,119 186,736,338
2025-03-03 9.92 10.3 9.92 10.17 +2.62% 306,409 312,137,682
2025-02-28 10.12 10.14 9.9 9.91 -2.36% 200,557 200,650,760
2025-02-27 10.26 10.29 10.01 10.15 -0.98% 235,928 239,047,246
2025-02-26 10.1 10.29 10.1 10.25 +1.18% 160,329 163,819,675
2025-02-25 10.17 10.36 10.08 10.13 -0.78% 196,498 200,922,206
2025-02-24 10.28 10.31 10.13 10.21 -0.87% 180,573 184,610,841
2025-02-21 10.3 10.34 10.18 10.3 0% 181,874 186,831,988
2025-02-20 10.35 10.42 10.25 10.3 -0.96% 147,809 152,404,358
2025-02-19 10.27 10.41 10.25 10.4 +1.17% 150,626 155,663,761
2025-02-18 10.51 10.55 10.23 10.28 -2.19% 220,067 228,652,245
2025-02-17 10.74 10.74 10.45 10.51 -2.14% 253,701 267,762,793
2025-02-14 10.59 10.85 10.59 10.74 +1.42% 258,483 277,094,792
2025-02-13 10.58 10.78 10.56 10.59 -0.56% 166,947 177,653,233
2025-02-12 10.47 10.77 10.41 10.65 +1.04% 199,502 211,073,781
2025-02-11 10.66 10.73 10.44 10.54 -1.13% 169,889 178,701,580
2025-02-10 10.75 10.79 10.61 10.66 -0.74% 169,629 180,835,379
2025-02-07 10.59 10.87 10.56 10.74 +1.23% 201,271 216,230,476
2025-02-06 10.44 10.62 10.36 10.61 +1.34% 144,193 151,761,698
2025-02-05 10.48 10.55 10.36 10.47 +0.96% 130,906 137,052,415
2025-01-27 10.56 10.68 10.36 10.37 -0.86% 123,228 129,297,427
2025-01-24 10.2 10.46 10.19 10.46 +2.05% 114,397 118,459,424
2025-01-23 10.43 10.57 10.23 10.25 -0.87% 131,862 137,259,945
2025-01-22 10.38 10.47 10.28 10.34 -0.96% 93,055 96,332,377
2025-01-21 10.62 10.66 10.36 10.44 -1.32% 109,191 114,237,873
2025-01-20 10.69 10.72 10.55 10.58 -0.09% 124,388 132,333,987
2025-01-17 10.43 10.63 10.4 10.59 +1.15% 130,403 137,424,366
2025-01-16 10.41 10.62 10.37 10.47 +0.96% 172,474 180,945,892
2025-01-15 10.4 10.45 10.23 10.37 -0.29% 142,832 147,791,641
2025-01-14 10.17 10.45 10.09 10.4 +2.36% 176,783 181,948,896
2025-01-13 9.84 10.18 9.75 10.16 +2.32% 142,935 143,396,540
2025-01-10 10.26 10.34 9.91 9.93 -3.22% 131,906 133,321,283
2025-01-09 10.08 10.3 10.02 10.26 +0.88% 131,539 134,361,006
2025-01-08 10.36 10.4 9.95 10.17 -2.49% 190,305 192,816,732
2025-01-07 10.11 10.44 10.07 10.43 +2.96% 144,357 148,003,218
2025-01-06 10.07 10.39 9.95 10.13 0% 178,051 181,134,272
2025-01-03 10.37 10.52 10.1 10.13 -2.31% 173,482 179,027,323
2025-01-02 10.56 10.84 10.23 10.37 -2.81% 178,003 187,672,792
2024-12-31 11.02 11.1 10.66 10.67 -3.18% 144,347 156,244,387
2024-12-30 11.18 11.18 10.95 11.02 -1.52% 125,203 138,131,576
2024-12-27 11.1 11.38 11.03 11.19 +0.81% 145,975 163,956,135
2024-12-26 11 11.22 10.97 11.1 +0.91% 139,097 154,733,942
2024-12-25 11.15 11.16 10.77 11 -0.9% 171,404 187,288,655
2024-12-24 11.11 11.26 10.98 11.1 -0.45% 174,621 193,815,418
2024-12-23 11.65 11.75 11.11 11.15 -4.29% 229,618 260,152,188
2024-12-20 11.53 11.87 11.52 11.65 +1.13% 169,794 198,540,939
2024-12-19 11.5 11.57 11.31 11.52 -0.52% 177,446 202,898,799
2024-12-18 11.76 11.84 11.51 11.58 -1.36% 203,385 237,578,778
2024-12-17 12.05 12.07 11.69 11.74 -2.33% 204,214 242,145,828
2024-12-16 12.31 12.41 11.97 12.02 -3.06% 256,152 310,910,308
2024-12-13 12.72 12.9 12.36 12.4 -3.35% 310,967 390,792,539
2024-12-12 12.6 13.01 12.58 12.83 +1.26% 317,880 407,660,096
2024-12-11 12.47 12.74 12.47 12.67 +0.88% 237,800 299,862,696
2024-12-10 13.26 13.35 12.5 12.56 -3.38% 525,487 676,494,763
2024-12-09 12.92 13.27 12.83 13 +1.56% 458,191 598,527,554
2024-12-06 12.15 12.97 12.15 12.8 +5.35% 560,385 709,892,331
2024-12-05 12.01 12.33 11.92 12.15 +0.58% 213,556 259,732,737
2024-12-04 12.52 12.57 12.02 12.08 -3.59% 335,055 410,320,776
2024-12-03 11.94 12.69 11.8 12.53 +4.94% 580,797 714,145,354
2024-12-02 11.77 12.12 11.62 11.94 +1.53% 270,118 320,793,228
2024-11-29 11.69 11.88 11.5 11.76 +0.51% 255,736 299,659,467
2024-11-28 11.95 12.01 11.66 11.7 -2.26% 241,064 284,935,060
2024-11-27 11.67 11.98 11.33 11.97 +2.22% 342,026 396,681,410
2024-11-26 12.05 12.08 11.69 11.71 -2.66% 285,821 338,012,149
2024-11-25 12.17 12.54 11.76 12.03 -1.15% 385,075 464,721,337
2024-11-22 12.79 12.93 12.12 12.17 -4.77% 419,445 525,901,576
2024-11-21 12.86 13.15 12.59 12.78 -1.16% 479,645 613,766,578
2024-11-20 13.33 13.35 12.82 12.93 -1.6% 642,847 835,073,260
2024-11-19 12.3 13.14 11.99 13.14 +5.8% 847,199 1,064,102,211
2024-11-18 13.19 13.55 12.29 12.42 -4.68% 904,876 1,163,355,480
2024-11-15 12.35 13.47 12.25 13.03 +3.17% 1,287,554 1,667,219,303
2024-11-14 12.15 13.3 12.15 12.63 +4.47% 1,371,957 1,778,237,118
2024-11-13 12.01 12.4 11.75 12.09 +0.5% 451,144 543,826,328
2024-11-12 11.99 12.48 11.87 12.03 +0.75% 631,122 769,129,197
2024-11-11 11.66 12.01 11.61 11.94 +1.1% 392,358 465,021,487
2024-11-08 12.12 12.36 11.77 11.81 -1.99% 487,393 585,136,219
2024-11-07 11.78 12.11 11.75 12.05 -0.08% 499,486 596,323,009
2024-11-06 11.92 12.38 11.84 12.06 +1.17% 592,600 720,290,756
2024-11-05 11.53 11.99 11.52 11.92 +2.76% 573,723 677,284,070
2024-11-04 11.8 11.89 11.4 11.6 +0.61% 551,230 638,683,379
2024-11-01 10.96 11.85 10.9 11.53 +4.34% 759,789 869,814,702
2024-10-31 10.96 11.16 10.84 11.05 +0.82% 254,840 281,033,841
2024-10-30 10.9 11.15 10.8 10.96 -1.44% 286,521 314,279,076
2024-10-29 11.73 11.81 11.08 11.12 -3.05% 440,421 499,334,979
2024-10-28 11.3 11.48 11.12 11.47 +3.89% 467,140 528,053,939
2024-10-25 10.52 11.11 10.51 11.04 +4.84% 512,215 555,995,721
2024-10-24 10.56 10.59 10.35 10.53 -1.03% 237,378 248,526,488
2024-10-23 10.55 10.78 10.41 10.64 +1.43% 382,371 406,223,571
2024-10-22 10.38 10.53 10.29 10.49 +0.58% 252,367 262,985,025
2024-10-21 10.55 10.63 10.36 10.43 -0.1% 296,400 311,248,823
2024-10-18 10.2 10.65 10.13 10.44 +1.95% 312,391 323,570,183
2024-10-17 10.45 10.57 10.23 10.24 -1.35% 190,095 197,735,000
2024-10-16 10.21 10.52 10.21 10.38 -0.1% 181,632 188,411,927
2024-10-15 10.53 10.75 10.37 10.39 -2.62% 273,030 288,812,846
2024-10-14 10.52 10.81 10.31 10.67 +1.62% 330,361 349,976,657
2024-10-11 10.6 11.27 10.27 10.5 +0.29% 454,753 489,284,991
2024-10-10 10.45 10.85 10.21 10.47 -1.32% 404,870 427,427,907
2024-10-09 11.54 11.54 10.61 10.61 -10.01% 528,574 579,055,932
2024-10-08 12.21 12.21 11.11 11.79 +6.22% 770,631 905,369,028
2024-09-30 10.98 11.13 10.3 11.1 +9.58% 807,104 870,182,740
2024-09-27 9.78 10.16 9.71 10.13 +6.07% 294,732 293,944,860
2024-09-26 9.35 9.55 9.22 9.55 +2.8% 236,475 222,170,132
2024-09-25 9.38 9.58 9.29 9.29 0% 300,243 283,661,411
2024-09-24 9.05 9.32 9 9.29 +3.22% 263,706 242,365,817
2024-09-23 9.01 9.13 8.95 9 -0.55% 74,193 66,928,381
2024-09-20 9.06 9.07 8.96 9.05 -0.22% 86,497 78,012,710
2024-09-19 8.89 9.09 8.74 9.07 +2.6% 161,673 145,059,436
2024-09-18 8.92 8.96 8.73 8.84 -0.79% 91,848 80,919,658
2024-09-13 9.08 9.12 8.9 8.91 -1.44% 89,900 80,740,999
2024-09-12 9 9.18 8.99 9.04 -0.22% 110,419 100,295,131
2024-09-11 8.86 9.09 8.84 9.06 +1.91% 155,255 139,959,475
2024-09-10 8.92 8.98 8.64 8.89 -0.11% 142,477 125,381,052
2024-09-09 8.93 9.05 8.87 8.9 -1.11% 88,956 79,443,549
2024-09-06 9.05 9.14 9 9 -0.99% 98,689 89,240,398
2024-09-05 9 9.28 8.98 9.09 +1% 111,181 101,553,768
2024-09-04 9.05 9.22 8.96 9 -1.53% 149,180 135,091,911
2024-09-03 9.08 9.26 8.99 9.14 +0.55% 131,790 120,488,616
2024-09-02 9.24 9.3 9.08 9.09 -2.26% 135,298 124,200,078
2024-08-30 9.19 9.44 9.14 9.3 +0.76% 229,475 214,092,917
2024-08-29 9.03 9.25 8.92 9.23 +1.32% 175,149 160,060,366
2024-08-28 9.22 9.45 9.04 9.11 +0.22% 156,344 143,021,947
2024-08-27 9.34 9.35 9.02 9.09 -2.68% 185,497 169,465,005
2024-08-26 9.17 9.6 9.11 9.34 +3.78% 313,035 295,052,527
2024-08-23 8.87 9.03 8.76 9 +0.67% 109,906 97,909,110
2024-08-22 9.16 9.23 8.89 8.94 -2.51% 137,993 124,285,516
2024-08-21 8.96 9.33 8.86 9.17 +2.34% 181,671 167,034,975
2024-08-20 9.21 9.35 8.89 8.96 -3.03% 165,181 150,135,544
2024-08-19 8.95 9.35 8.85 9.24 +3.59% 219,184 200,826,310
2024-08-16 8.95 9.03 8.89 8.92 +0.11% 97,017 86,804,157
2024-08-15 8.86 9 8.79 8.91 -0.11% 98,646 88,028,688
2024-08-14 8.96 9.04 8.82 8.92 -0.67% 80,295 71,514,091
2024-08-13 8.77 9.05 8.68 8.98 +2.98% 118,595 105,273,105
2024-08-12 8.8 8.83 8.67 8.72 -0.8% 71,502 62,348,204
2024-08-09 8.91 9.02 8.78 8.79 -1.24% 88,363 78,402,492
2024-08-08 8.96 8.98 8.77 8.9 -0.67% 95,603 84,715,552
2024-08-07 8.91 9.04 8.85 8.96 -0.22% 71,192 63,764,570
2024-08-06 8.97 9.05 8.83 8.98 +1.47% 94,270 84,123,660
2024-08-05 9.01 9.21 8.85 8.85 -2.75% 137,433 123,598,580
2024-08-02 9.17 9.28 9.09 9.1 -1.19% 94,635 86,876,072
2024-08-01 9.26 9.37 9.11 9.21 -0.22% 107,670 99,290,250
2024-07-31 8.93 9.24 8.91 9.23 +3.36% 137,140 125,091,522
2024-07-30 8.82 8.96 8.76 8.93 +0.56% 63,794 56,733,786
2024-07-29 9.04 9.05 8.88 8.88 -1.44% 85,796 76,638,333
2024-07-26 8.93 9.15 8.92 9.01 +0.9% 94,189 85,273,956
2024-07-25 8.79 9.02 8.71 8.93 +1.71% 102,563 91,472,112
2024-07-24 8.86 8.97 8.74 8.78 -1.46% 127,971 113,177,185
2024-07-23 9.22 9.29 8.91 8.91 -3.36% 130,276 118,174,721
2024-07-22 9.15 9.29 9.13 9.22 -0.11% 81,858 75,491,833
2024-07-19 9.18 9.32 9 9.23 +0.11% 115,459 105,674,169
2024-07-18 9.15 9.27 9.01 9.22 +0.22% 100,338 91,676,670
2024-07-17 9.37 9.41 9.18 9.2 -1.81% 117,319 108,550,124
2024-07-16 9.45 9.52 9.33 9.37 -0.95% 113,416 106,735,034
2024-07-15 9.41 9.69 9.26 9.46 +0.32% 176,331 166,626,478
2024-07-12 9.5 9.58 9.4 9.43 -1.26% 145,955 138,417,575
2024-07-11 9.39 9.65 9.3 9.55 +3.58% 249,718 237,187,346
2024-07-10 9.28 9.65 9.19 9.22 +1.65% 311,813 294,447,422
2024-07-09 8.83 9.12 8.75 9.07 +2.83% 182,734 163,901,231
2024-07-08 9.1 9.16 8.8 8.82 -2.76% 158,510 141,040,782
2024-07-05 9.24 9.29 8.96 9.07 -2.37% 195,746 178,572,784
2024-07-04 9.55 9.65 9.28 9.29 -2.52% 175,716 166,048,245
2024-07-03 9.73 9.88 9.46 9.53 -2.06% 244,470 234,580,380
2024-07-02 10.7 10.77 9.67 9.73 -4.23% 590,337 599,439,149
2024-07-01 9.28 10.16 9.28 10.16 +9.96% 399,240 392,248,674
2024-06-28 9.12 9.46 9.1 9.24 +1.2% 144,592 134,808,813
2024-06-27 9.38 9.38 9.11 9.13 -2.98% 110,525 102,012,037
2024-06-26 8.73 9.46 8.56 9.41 +8.04% 200,999 183,790,208
2024-06-25 8.75 8.85 8.62 8.71 -0.11% 79,997 69,848,386
2024-06-24 9.02 9.02 8.71 8.72 -4.28% 120,244 106,324,593
2024-06-21 9.16 9.23 9.01 9.11 -0.44% 85,711 77,983,952
2024-06-20 9.32 9.41 9.11 9.15 -1.61% 123,380 113,623,031
2024-06-19 9.51 9.57 9.29 9.3 -2.41% 95,970 90,336,525
2024-06-18 9.24 9.66 9.16 9.53 +3.59% 160,179 151,222,985
2024-06-17 9.24 9.39 9.17 9.2 -0.86% 88,533 82,042,887
2024-06-14 9.19 9.3 9.08 9.28 +1.09% 111,740 102,779,088
2024-06-13 9.38 9.41 9.18 9.18 -2.24% 84,939 78,461,098
2024-06-12 9.35 9.48 9.25 9.39 0% 79,012 73,860,237
2024-06-11 9.01 9.39 8.86 9.39 +2.96% 117,315 107,771,412
2024-06-07 9.13 9.26 8.98 9.12 -1.19% 150,603 136,934,796
2024-06-06 9.62 9.75 9.2 9.23 -3.45% 177,988 167,622,645
2024-06-05 9.55 9.73 9.43 9.56 -0.93% 97,916 94,064,538
2024-06-04 9.66 9.76 9.45 9.65 0% 143,111 137,378,590
2024-06-03 10.09 10.15 9.59 9.65 -6.22% 321,697 314,807,110
2024-05-31 10.4 10.67 10.06 10.29 +3% 478,351 496,454,595
2024-05-30 10.48 10.48 9.92 9.99 -4.13% 292,677 296,437,719
2024-05-29 9.85 10.43 9.81 10.42 +4.41% 506,205 516,968,165
2024-05-28 9.48 10.33 9.39 9.98 +5.27% 379,067 376,070,134
2024-05-27 9.36 9.48 9.2 9.48 +1.28% 123,971 115,960,111
2024-05-24 9.34 9.45 9.32 9.36 -0.32% 86,942 81,668,852
2024-05-23 9.58 9.61 9.33 9.39 -3.59% 145,047 136,657,789
2024-05-22 9.8 9.85 9.63 9.74 -0.41% 125,619 122,022,422
2024-05-21 10.11 10.13 9.72 9.78 -2.88% 172,374 169,677,617
2024-05-20 10.12 10.15 9.94 10.07 +1.51% 214,553 215,386,172
2024-05-17 9.82 9.93 9.68 9.92 +0.92% 151,434 147,953,688
2024-05-16 9.88 10.02 9.78 9.83 +0.2% 151,307 149,547,015
2024-05-15 9.95 9.99 9.79 9.81 -2.1% 158,744 156,403,883
2024-05-14 10.05 10.24 9.98 10.02 +0.4% 171,234 172,520,008
2024-05-13 10.25 10.25 9.97 9.98 -3.11% 215,859 217,083,935
2024-05-10 10.58 10.64 10.21 10.3 -2.65% 300,148 311,173,727
2024-05-09 10.66 10.72 10.46 10.58 +0.76% 429,489 454,603,038
2024-05-08 10.22 10.85 10.2 10.5 +2.24% 454,370 480,616,088
2024-05-07 9.95 10.58 9.89 10.27 +4.26% 501,229 516,574,269
2024-05-06 10.1 10.43 9.77 9.85 -3.81% 611,531 611,806,710
2024-04-30 9.52 10.24 9.45 10.24 +9.99% 468,219 476,665,493
2024-04-29 8.89 9.34 8.85 9.31 +4.26% 245,631 226,036,212
2024-04-26 8.67 8.98 8.66 8.93 +1.13% 180,876 160,201,766
2024-04-25 8.69 9.03 8.54 8.83 +1.61% 179,636 158,759,556
2024-04-24 8.6 8.71 8.39 8.69 +0.58% 142,482 121,872,239
2024-04-23 8.84 8.87 8.56 8.64 -2.15% 160,107 138,858,784
2024-04-22 8.83 9.09 8.72 8.83 -1.23% 136,700 121,535,445
2024-04-19 9.13 9.27 8.87 8.94 -3.14% 202,094 182,289,330
2024-04-18 9.15 9.32 8.78 9.23 +1.76% 257,220 234,322,445
2024-04-17 8.72 9.14 8.72 9.07 +3.66% 228,990 206,685,578
2024-04-16 9.59 9.62 8.75 8.75 -9.98% 366,218 328,578,607
2024-04-15 10.07 10.18 9.41 9.72 -5.54% 327,857 318,533,556
2024-04-12 10.61 10.65 10.25 10.29 -2.37% 202,434 210,108,148
2024-04-11 10.4 10.74 10.24 10.54 +0.38% 261,713 274,921,497
2024-04-10 10.64 10.79 10.43 10.5 -1.59% 256,163 271,233,359
2024-04-09 10.35 10.77 10.31 10.67 +2.01% 342,025 363,615,309
2024-04-08 10.63 10.96 10.43 10.46 -1.6% 457,619 489,644,009
2024-04-03 10.5 10.72 10.35 10.63 +1.72% 418,839 442,706,686
2024-04-02 10.09 10.63 10.05 10.45 +3.57% 375,325 390,060,337
2024-04-01 9.61 10.13 9.6 10.09 +5.99% 280,842 280,903,849
2024-03-29 9.5 9.64 9.43 9.52 +0.74% 102,184 97,306,099
2024-03-28 9.23 9.55 9.2 9.45 +2.05% 143,171 135,090,008
2024-03-27 9.78 9.79 9.25 9.26 -5.32% 173,409 164,856,822
2024-03-26 9.71 9.9 9.48 9.78 -0.2% 206,938 200,408,479
2024-03-25 9.99 10.1 9.79 9.8 -1.8% 155,986 154,665,300
2024-03-22 10.24 10.27 9.92 9.98 -3.01% 220,058 220,824,487
2024-03-21 10.39 10.46 10.2 10.29 -0.96% 184,939 190,959,077
2024-03-20 10.3 10.45 10.25 10.39 +0.1% 149,261 154,497,810
2024-03-19 10.46 10.64 10.38 10.38 -1.14% 226,873 238,225,674
2024-03-18 10.55 10.6 10.37 10.5 -0.28% 225,408 235,781,498
2024-03-15 10.22 10.56 10.1 10.53 +1.54% 275,857 286,348,471
2024-03-14 10.31 10.63 10.22 10.37 +0.1% 270,354 282,454,796
2024-03-13 10.31 10.45 10.23 10.36 -0.1% 178,944 185,168,051
2024-03-12 10.43 10.55 10.29 10.37 -0.58% 191,270 198,641,975
2024-03-11 10.2 10.55 10.2 10.43 +3.37% 299,170 310,259,281
2024-03-08 10.13 10.28 9.96 10.09 -0.98% 175,334 176,935,802
2024-03-07 10.17 10.51 10.17 10.19 +0.69% 308,732 318,964,644
2024-03-06 10.02 10.26 9.9 10.12 0% 236,419 237,873,483
2024-03-05 10.3 10.45 10.07 10.12 -3.44% 306,403 312,616,014
2024-03-04 10.88 11.03 10.28 10.48 -3.14% 444,510 468,565,943
2024-03-01 11.08 11.13 10.68 10.82 -5.17% 673,826 734,251,503
2024-02-29 10.86 11.48 10.56 11.41 +7.34% 967,635 1,056,567,790
2024-02-28 10.57 11.17 10.5 10.63 +4.73% 667,628 728,868,679
2024-02-27 9.74 10.16 9.71 10.15 +3.36% 192,101 191,174,965
2024-02-26 9.86 10.07 9.69 9.82 +0.92% 230,498 226,935,657
2024-02-23 9.66 9.76 9.51 9.73 +1.35% 207,562 200,489,695
2024-02-22 9.5 9.68 9.39 9.6 +1.16% 212,911 202,687,861
2024-02-21 9.26 9.99 9.12 9.49 +2.48% 317,139 304,716,088
2024-02-20 9.22 9.28 9 9.26 0% 184,300 168,859,455
2024-02-19 9.03 9.32 8.87 9.26 +4.16% 292,081 266,938,542
2024-02-08 8.7 9.05 8.63 8.89 +2.77% 374,944 332,843,289
2024-02-07 7.99 8.71 7.9 8.65 +9.22% 449,684 385,070,772
2024-02-06 7.21 8.14 7.21 7.92 +2.33% 359,432 276,321,693
2024-02-05 8.22 8.42 7.74 7.74 -10% 348,749 275,124,216
2024-02-02 8.95 9.1 7.99 8.6 -3.15% 274,823 235,399,611
2024-02-01 9.03 9.09 8.76 8.88 -1.55% 197,439 175,741,007
2024-01-31 9.26 9.45 8.88 9.02 -5.75% 241,025 219,471,419
2024-01-30 10.07 10.08 9.54 9.57 -4.78% 162,237 158,801,452
2024-01-29 10.46 10.54 10 10.05 -4.29% 141,485 144,085,189
2024-01-26 10.45 10.69 10.43 10.5 0% 126,103 133,054,827
2024-01-25 10.26 10.53 10.16 10.5 +2.94% 159,532 165,481,269
2024-01-24 10.16 10.27 9.81 10.2 +0.69% 146,454 147,371,794
2024-01-23 9.85 10.18 9.67 10.13 +1.71% 171,184 171,619,888
2024-01-22 10.59 10.77 9.85 9.96 -7.69% 236,755 242,486,419
2024-01-19 10.67 11.36 10.6 10.79 +0.84% 214,777 235,310,728
2024-01-18 10.64 10.76 10.25 10.7 +0.09% 169,757 178,066,997
2024-01-17 11.22 11.3 10.68 10.69 -5.06% 186,729 202,842,099
2024-01-16 11.3 11.52 11.1 11.26 -0.88% 121,572 137,087,365
2024-01-15 11.53 11.64 11.36 11.36 -2.66% 107,437 122,914,163
2024-01-12 11.68 11.83 11.62 11.67 -0.85% 120,261 140,884,030
2024-01-11 11.35 11.99 11.27 11.77 +3.52% 214,635 249,823,088
2024-01-10 11.25 11.6 11.1 11.37 +0.62% 134,360 153,014,809
2024-01-09 11.48 11.53 11.07 11.3 -0.18% 122,122 137,834,194
2024-01-08 11.65 11.8 11.32 11.32 -2.92% 106,797 122,812,246
2024-01-05 11.88 12.13 11.57 11.66 -2.02% 119,196 141,480,449
2024-01-04 12.01 12.05 11.83 11.9 -1.33% 72,955 86,918,423
2024-01-03 11.96 12.18 11.91 12.06 +0.58% 102,405 123,397,133
2024-01-02 12.16 12.23 11.99 11.99 -1.4% 105,423 126,984,580

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

цЩ║цЕзхЖЬф╕Ъ 000816

2024年至今

хНЧф║мхМЦч║д 600889

2023年全年

чСЮцЩЯцЩ║шГ╜ 688215

近三个月

ф╕нц▓╣х╖ечиЛ 600339

近期数据

хНЪцЩЦхИЫцЦ░ 300318

2024年一季度

хоЙцОзчзСцКА 300370

近半年

щ╛ЩхЕГх╗║шо╛ 600491

近半年

ф╕Ьщ╣ПцОзшВб 003012

近半年

ш╡ЫхНЗшНпф╕Ъ 300485

2024年一季度

хБещ║╛ф┐бцБп 605186

2022-2023两年

热门概念板块

半导体

хглхЕ░х╛о (600460)

2024年一季度
军工

ф╕ншИкщлШчзС (600862)

近期数据
元宇宙

ч┤лхЕЙшВбф╗╜ (000938)

近期数据
区块链
储能电池
芯片

хЕих┐ЧчзСцКА (300458)

2024年一季度
AI人工智能

шИкхоЗх╛о (300053)

近半年
大数据

ц╡╖щЗПцХ░цНо (603138)

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