ч║вш▒ЖшВбф╗╜ 600400

数据更新至:

添加到对比分析

2.36 +0.43%

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

2.36
+0.43% +0.01
2.35
开盘价
2.37
最高价
2.32
最低价
185,022
成交量
数据更新至: 2025-03-25

技术指标

2.42
MA5 (5日均线)
2.48
MA10 (10日均线)
2.51
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 2.35 2.37 2.32 2.36 +0.43% 185,022 43,233,378
2025-03-24 2.43 2.44 2.32 2.35 -3.69% 390,919 92,509,880
2025-03-21 2.47 2.47 2.42 2.44 -1.61% 340,243 83,188,911
2025-03-20 2.49 2.5 2.47 2.48 -0.4% 234,738 58,270,559
2025-03-19 2.51 2.51 2.47 2.49 -0.8% 247,291 61,506,740
2025-03-18 2.56 2.57 2.5 2.51 -1.18% 319,428 80,284,346
2025-03-17 2.56 2.6 2.53 2.54 -0.39% 413,517 105,865,826
2025-03-14 2.49 2.55 2.46 2.55 +2% 504,739 126,917,101
2025-03-13 2.54 2.58 2.46 2.5 -1.96% 519,604 130,285,505
2025-03-12 2.58 2.64 2.54 2.55 -1.54% 499,467 128,775,047
2025-03-11 2.52 2.59 2.5 2.59 +1.17% 554,058 141,348,557
2025-03-10 2.51 2.62 2.5 2.56 +1.59% 610,912 156,558,999
2025-03-07 2.56 2.59 2.51 2.52 -1.95% 630,570 160,342,309
2025-03-06 2.54 2.58 2.51 2.57 0% 779,085 198,812,758
2025-03-05 2.61 2.65 2.51 2.57 -3.38% 974,248 248,716,577
2025-03-04 2.58 2.74 2.56 2.66 -1.85% 1,479,287 392,354,898
2025-03-03 2.53 2.71 2.5 2.71 +10.16% 1,945,317 519,439,050
2025-02-28 2.41 2.48 2.38 2.46 +1.65% 793,144 193,605,195
2025-02-27 2.41 2.45 2.37 2.42 +0.41% 385,844 92,998,980
2025-02-26 2.37 2.42 2.37 2.41 +2.12% 353,942 85,077,846
2025-02-25 2.34 2.4 2.32 2.36 0% 296,021 70,274,059
2025-02-24 2.34 2.41 2.32 2.36 +1.29% 371,369 88,111,806
2025-02-21 2.37 2.38 2.29 2.33 -1.69% 313,929 73,004,815
2025-02-20 2.36 2.41 2.34 2.37 +1.28% 364,309 86,511,399
2025-02-19 2.34 2.35 2.31 2.34 0% 292,027 68,123,561
2025-02-18 2.43 2.44 2.33 2.34 -4.1% 391,414 92,974,311
2025-02-17 2.4 2.45 2.39 2.44 +2.09% 378,084 91,704,193
2025-02-14 2.44 2.44 2.37 2.39 -2.05% 353,870 84,922,760
2025-02-13 2.42 2.47 2.39 2.44 +0.41% 435,608 106,127,678
2025-02-12 2.36 2.47 2.34 2.43 +2.97% 638,860 153,535,024
2025-02-11 2.4 2.41 2.33 2.36 -1.26% 293,946 69,163,171
2025-02-10 2.33 2.4 2.32 2.39 +2.58% 323,199 76,422,755
2025-02-07 2.29 2.36 2.28 2.33 +1.75% 362,180 84,276,586
2025-02-06 2.26 2.29 2.21 2.29 +2.23% 311,928 70,425,329
2025-02-05 2.23 2.26 2.21 2.24 +1.36% 226,997 50,942,758
2025-01-27 2.24 2.3 2.2 2.21 -1.34% 281,787 63,341,465
2025-01-24 2.23 2.25 2.19 2.24 +0.45% 219,261 48,831,397
2025-01-23 2.26 2.3 2.23 2.23 0% 329,789 74,615,831
2025-01-22 2.26 2.26 2.21 2.23 -1.33% 248,630 55,372,448
2025-01-21 2.33 2.35 2.25 2.26 -3% 408,546 92,941,142
2025-01-20 2.32 2.38 2.27 2.33 +1.75% 481,844 112,397,479
2025-01-17 2.4 2.42 2.29 2.29 -6.53% 707,902 164,624,287
2025-01-16 2.4 2.51 2.4 2.45 +2.08% 399,012 98,523,223
2025-01-15 2.4 2.43 2.35 2.4 -0.41% 292,175 69,910,048
2025-01-14 2.3 2.41 2.3 2.41 +5.7% 380,934 90,356,420
2025-01-13 2.26 2.31 2.23 2.28 -0.44% 231,562 52,631,004
2025-01-10 2.4 2.4 2.29 2.29 -4.58% 279,761 65,440,896
2025-01-09 2.4 2.42 2.37 2.4 -0.41% 251,761 60,472,565
2025-01-08 2.4 2.42 2.33 2.41 0% 312,028 74,357,409
2025-01-07 2.37 2.42 2.34 2.41 +2.12% 269,733 63,953,834
2025-01-06 2.37 2.4 2.27 2.36 -0.84% 366,816 86,129,173
2025-01-03 2.54 2.56 2.36 2.38 -5.93% 556,590 135,533,652
2025-01-02 2.49 2.64 2.48 2.53 +1.61% 696,490 178,689,222
2024-12-31 2.52 2.57 2.49 2.49 -1.19% 345,507 87,320,541
2024-12-30 2.61 2.61 2.5 2.52 -3.45% 408,452 103,248,057
2024-12-27 2.57 2.67 2.55 2.61 +1.16% 350,598 92,175,749
2024-12-26 2.56 2.62 2.56 2.58 +0.39% 282,148 73,008,141
2024-12-25 2.65 2.65 2.51 2.57 -3.02% 434,166 111,215,019
2024-12-24 2.66 2.68 2.59 2.65 -0.75% 428,565 112,881,341
2024-12-23 2.81 2.81 2.63 2.67 -5.32% 688,500 185,043,192
2024-12-20 2.82 2.86 2.8 2.82 -0.35% 418,521 118,342,608
2024-12-19 2.88 2.9 2.78 2.83 -2.08% 569,347 160,590,749
2024-12-18 2.88 2.96 2.84 2.89 -2.36% 686,464 199,170,307
2024-12-17 3.26 3.26 2.96 2.96 -10.03% 1,190,921 362,202,829
2024-12-16 3.26 3.41 3.25 3.29 +0.92% 979,710 325,442,030
2024-12-13 3.36 3.4 3.25 3.26 -4.12% 1,009,479 332,733,967
2024-12-12 3.38 3.43 3.28 3.4 +2.72% 1,371,630 461,742,928
2024-12-11 3.17 3.32 3.16 3.31 +3.44% 1,101,966 360,950,957
2024-12-10 3.3 3.39 3.19 3.2 -0.31% 1,098,048 360,156,089
2024-12-09 3.22 3.35 3.18 3.21 -1.23% 831,337 269,973,407
2024-12-06 3.13 3.3 3.1 3.25 +3.83% 1,104,790 356,568,392
2024-12-05 3.06 3.18 3.04 3.13 +1.29% 629,335 195,993,096
2024-12-04 3.23 3.25 3.06 3.09 -4.33% 886,763 277,057,040
2024-12-03 3.31 3.33 3.18 3.23 -3.87% 1,138,071 367,648,272
2024-12-02 3.2 3.47 3.14 3.36 +4.67% 1,626,327 535,238,985
2024-11-29 3.21 3.25 3.05 3.21 +0.63% 1,196,143 379,551,632
2024-11-28 3.23 3.31 3.15 3.19 -3.63% 1,388,993 445,328,477
2024-11-27 3.12 3.36 3.06 3.31 +2.8% 1,681,180 543,721,732
2024-11-26 3.42 3.65 3.2 3.22 -3.01% 2,673,183 910,893,664
2024-11-25 3 3.32 2.95 3.32 +9.93% 1,023,870 331,691,834
2024-11-22 3.15 3.39 3 3.02 -8.48% 1,966,627 627,043,489
2024-11-21 3.21 3.48 3.12 3.3 +2.8% 3,020,332 994,910,565
2024-11-20 2.88 3.21 2.85 3.21 +9.93% 2,030,205 641,441,709
2024-11-19 2.82 3.05 2.75 2.92 -4.26% 1,982,578 568,206,302
2024-11-18 2.83 3.05 2.76 3.05 +10.11% 2,277,369 658,188,183
2024-11-15 2.52 2.77 2.52 2.77 +9.92% 993,899 269,623,249
2024-11-14 2.63 2.64 2.51 2.52 -3.82% 420,151 107,949,639
2024-11-13 2.7 2.73 2.59 2.62 -3.32% 687,082 181,201,253
2024-11-12 2.76 2.79 2.68 2.71 -2.52% 727,429 198,785,906
2024-11-11 2.7 2.85 2.67 2.78 -1.07% 1,225,825 335,135,646
2024-11-08 2.76 3.04 2.76 2.81 +1.81% 1,820,733 531,797,537
2024-11-07 2.57 2.8 2.53 2.76 +6.56% 1,170,118 314,145,098
2024-11-06 2.61 2.65 2.53 2.59 0% 596,303 153,815,331
2024-11-05 2.5 2.63 2.46 2.59 +3.19% 639,487 163,685,632
2024-11-04 2.45 2.55 2.45 2.51 +1.21% 521,255 130,182,712
2024-11-01 2.78 2.78 2.45 2.48 -4.25% 1,252,413 324,004,742
2024-10-31 2.35 2.59 2.35 2.59 +10.21% 451,824 114,132,082
2024-10-30 2.34 2.38 2.3 2.35 +0.43% 320,884 75,205,862
2024-10-29 2.42 2.43 2.33 2.34 -4.88% 577,374 136,445,343
2024-10-28 2.39 2.46 2.37 2.46 +3.36% 289,813 70,153,854
2024-10-25 2.3 2.38 2.3 2.38 +3.03% 321,199 75,515,258
2024-10-24 2.28 2.31 2.26 2.31 +0.87% 251,861 57,614,359
2024-10-23 2.28 2.3 2.26 2.29 +0.44% 334,430 76,328,638
2024-10-22 2.21 2.28 2.21 2.28 +2.7% 309,196 69,615,131
2024-10-21 2.21 2.24 2.2 2.22 +0.45% 295,003 65,666,740
2024-10-18 2.17 2.25 2.13 2.21 +1.38% 382,961 83,618,335
2024-10-17 2.24 2.27 2.16 2.18 -3.11% 455,401 100,311,533
2024-10-16 2.22 2.27 2.21 2.25 +0.45% 204,400 45,831,387
2024-10-15 2.28 2.3 2.24 2.24 -2.61% 266,630 60,546,224
2024-10-14 2.25 2.3 2.23 2.3 +1.77% 255,473 57,929,349
2024-10-11 2.31 2.34 2.23 2.26 -2.59% 264,436 60,341,423
2024-10-10 2.32 2.38 2.26 2.32 +0.87% 333,226 77,874,438
2024-10-09 2.5 2.5 2.3 2.3 -9.8% 481,417 114,643,978
2024-10-08 2.73 2.74 2.47 2.55 +2.41% 702,994 181,698,710
2024-09-30 2.37 2.52 2.33 2.49 +8.26% 548,887 133,565,052
2024-09-27 2.24 2.31 2.23 2.3 +3.14% 275,931 62,520,269
2024-09-26 2.16 2.23 2.14 2.23 +3.72% 300,021 65,460,092
2024-09-25 2.14 2.2 2.13 2.15 +0.94% 233,734 50,713,353
2024-09-24 2.08 2.13 2.07 2.13 +2.9% 205,665 43,366,556
2024-09-23 2.08 2.09 2.06 2.07 -0.96% 68,031 14,137,161
2024-09-20 2.13 2.13 2.08 2.09 -1.42% 88,197 18,530,765
2024-09-19 2.08 2.14 2.07 2.12 +1.92% 132,894 28,098,454
2024-09-18 2.09 2.1 2.04 2.08 0% 82,833 17,075,702
2024-09-13 2.11 2.12 2.07 2.08 -1.42% 91,845 19,206,581
2024-09-12 2.11 2.15 2.1 2.11 -0.47% 79,530 16,912,479
2024-09-11 2.12 2.13 2.08 2.12 0% 124,299 26,162,914
2024-09-10 2.14 2.14 2.08 2.12 -0.47% 104,853 22,082,052
2024-09-09 2.14 2.17 2.12 2.13 -0.93% 114,175 24,437,789
2024-09-06 2.15 2.15 2.12 2.15 0% 126,151 26,961,766
2024-09-05 2.13 2.16 2.11 2.15 +0.47% 174,538 37,258,097
2024-09-04 2.09 2.15 2.09 2.14 +1.42% 184,371 39,249,490
2024-09-03 2.06 2.11 2.06 2.11 +1.93% 119,972 25,101,437
2024-09-02 2.12 2.13 2.07 2.07 -2.36% 105,002 21,984,513
2024-08-30 2.1 2.15 2.07 2.12 +0.95% 123,763 26,231,343
2024-08-29 2.07 2.11 2.06 2.1 +0.96% 82,494 17,206,576
2024-08-28 2.07 2.11 2.04 2.08 +0.48% 105,574 21,984,025
2024-08-27 2.11 2.12 2.06 2.07 -2.82% 122,842 25,545,769
2024-08-26 2.06 2.13 1.99 2.13 +2.9% 255,326 52,879,379
2024-08-23 2.16 2.17 2.05 2.07 -5.05% 324,208 67,627,057
2024-08-22 2.13 2.24 2.12 2.18 +2.35% 270,110 59,064,023
2024-08-21 2.11 2.14 2.1 2.13 +0.47% 65,806 13,965,909
2024-08-20 2.15 2.15 2.09 2.12 -1.4% 110,234 23,322,120
2024-08-19 2.17 2.19 2.14 2.15 -0.92% 86,192 18,606,561
2024-08-16 2.18 2.2 2.16 2.17 -0.46% 68,833 14,963,107
2024-08-15 2.18 2.22 2.16 2.18 -0.46% 96,029 21,055,180
2024-08-14 2.19 2.21 2.16 2.19 0% 80,528 17,603,618
2024-08-13 2.18 2.2 2.15 2.19 0% 94,262 20,536,262
2024-08-12 2.2 2.22 2.17 2.19 -1.35% 83,817 18,333,210
2024-08-09 2.23 2.25 2.2 2.22 0% 168,695 37,557,724
2024-08-08 2.17 2.25 2.16 2.22 +2.3% 161,138 35,468,011
2024-08-07 2.18 2.19 2.15 2.17 -0.46% 119,468 25,916,550
2024-08-06 2.14 2.18 2.13 2.18 +2.83% 131,653 28,447,730
2024-08-05 2.12 2.18 2.11 2.12 -0.47% 143,759 30,922,761
2024-08-02 2.14 2.16 2.12 2.13 -0.93% 83,184 17,811,763
2024-08-01 2.15 2.17 2.13 2.15 0% 102,032 21,906,507
2024-07-31 2.07 2.15 2.07 2.15 +3.37% 131,668 27,981,166
2024-07-30 2.06 2.08 2.04 2.08 +0.48% 74,481 15,374,222
2024-07-29 2.09 2.09 2.05 2.07 -0.48% 59,799 12,388,288
2024-07-26 2.06 2.1 2.06 2.08 +0.97% 71,890 15,001,607
2024-07-25 2.04 2.09 2.03 2.06 0% 97,899 20,210,314
2024-07-24 2.12 2.13 2.05 2.06 -2.83% 142,033 29,611,306
2024-07-23 2.14 2.17 2.12 2.12 -1.4% 97,588 20,900,800
2024-07-22 2.15 2.16 2.14 2.15 0% 77,350 16,623,591
2024-07-19 2.14 2.16 2.13 2.15 0% 60,298 12,944,088
2024-07-18 2.14 2.16 2.12 2.15 0% 82,735 17,714,136
2024-07-17 2.15 2.16 2.12 2.15 +0.47% 84,929 18,194,015
2024-07-16 2.15 2.17 2.13 2.14 -0.47% 115,607 24,800,065
2024-07-15 2.17 2.17 2.13 2.15 -0.92% 90,979 19,559,317
2024-07-12 2.21 2.22 2.16 2.17 -1.81% 125,829 27,473,377
2024-07-11 2.17 2.22 2.17 2.21 +3.27% 128,644 28,314,011
2024-07-10 2.15 2.17 2.13 2.14 -0.47% 65,610 14,110,516
2024-07-09 2.11 2.17 2.11 2.15 +1.42% 124,933 26,731,868
2024-07-08 2.16 2.17 2.11 2.12 -2.75% 113,369 24,155,444
2024-07-05 2.19 2.21 2.16 2.18 +1.4% 125,519 27,388,016
2024-07-04 2.23 2.23 2.15 2.15 -4.02% 112,707 24,562,579
2024-07-03 2.21 2.26 2.21 2.24 +0.9% 92,356 20,671,965
2024-07-02 2.2 2.25 2.19 2.22 +0.91% 105,025 23,448,899
2024-07-01 2.17 2.21 2.15 2.2 +1.38% 73,191 15,996,775
2024-06-28 2.16 2.23 2.15 2.17 -0.46% 109,953 24,166,858
2024-06-27 2.22 2.24 2.18 2.18 -2.68% 76,308 16,824,921
2024-06-26 2.15 2.25 2.15 2.24 +3.23% 106,501 23,459,105
2024-06-25 2.19 2.2 2.15 2.17 -1.81% 121,730 26,461,215
2024-06-24 2.21 2.21 2.15 2.21 -0.45% 144,882 31,488,081
2024-06-21 2.22 2.25 2.2 2.22 +0.45% 84,308 18,763,561
2024-06-20 2.26 2.26 2.2 2.21 -2.21% 170,249 37,802,653
2024-06-19 2.31 2.32 2.26 2.26 -2.16% 144,132 32,961,176
2024-06-18 2.37 2.37 2.29 2.31 -2.53% 225,251 52,112,319
2024-06-17 2.34 2.39 2.32 2.37 +0.42% 77,755 18,397,402
2024-06-14 2.33 2.37 2.32 2.36 +0.43% 81,044 18,986,830
2024-06-13 2.34 2.37 2.33 2.35 +0.43% 89,665 21,053,581
2024-06-12 2.35 2.37 2.33 2.34 0% 77,847 18,287,488
2024-06-11 2.35 2.38 2.31 2.34 -0.85% 104,016 24,298,685
2024-06-07 2.29 2.37 2.29 2.36 +3.96% 145,520 33,906,044
2024-06-06 2.4 2.4 2.27 2.27 -5.02% 214,249 49,504,852
2024-06-05 2.39 2.43 2.38 2.39 -0.83% 70,306 16,911,878
2024-06-04 2.4 2.42 2.36 2.41 -0.41% 93,342 22,316,710
2024-06-03 2.48 2.48 2.38 2.42 -2.42% 137,969 33,477,772
2024-05-31 2.46 2.48 2.46 2.48 +1.22% 65,476 16,184,601
2024-05-30 2.48 2.49 2.45 2.45 -1.21% 76,890 18,967,864
2024-05-29 2.47 2.5 2.46 2.48 0% 83,045 20,569,357
2024-05-28 2.51 2.52 2.46 2.48 -1.59% 95,818 23,861,225
2024-05-27 2.51 2.53 2.47 2.52 +0.8% 119,864 29,930,228
2024-05-24 2.53 2.55 2.49 2.5 -1.19% 114,427 28,743,669
2024-05-23 2.6 2.61 2.52 2.53 -2.69% 162,486 41,403,067
2024-05-22 2.61 2.64 2.6 2.6 -0.38% 93,286 24,439,765
2024-05-21 2.64 2.66 2.61 2.61 -1.51% 113,614 29,856,455
2024-05-20 2.67 2.69 2.65 2.65 -0.75% 111,203 29,652,248
2024-05-17 2.64 2.67 2.62 2.67 +1.14% 112,268 29,706,468
2024-05-16 2.65 2.68 2.64 2.64 -0.38% 91,831 24,431,248
2024-05-15 2.66 2.69 2.65 2.65 -0.75% 118,257 31,590,501
2024-05-14 2.66 2.7 2.66 2.67 +0.75% 153,037 40,992,935
2024-05-13 2.68 2.68 2.63 2.65 -1.12% 92,750 24,577,517
2024-05-10 2.72 2.72 2.66 2.68 -1.47% 133,024 35,717,272
2024-05-09 2.65 2.72 2.64 2.72 +3.03% 168,472 45,482,715
2024-05-08 2.67 2.69 2.64 2.64 -1.86% 118,134 31,438,771
2024-05-07 2.67 2.7 2.65 2.69 +1.13% 160,694 42,986,772
2024-05-06 2.66 2.69 2.65 2.66 +1.14% 156,803 41,846,708
2024-04-30 2.65 2.71 2.62 2.63 -1.87% 178,755 47,342,221
2024-04-29 2.53 2.69 2.52 2.68 +7.2% 339,081 89,169,000
2024-04-26 2.45 2.51 2.44 2.5 +1.63% 153,387 38,048,852
2024-04-25 2.46 2.51 2.45 2.46 -0.4% 122,571 30,408,678
2024-04-24 2.46 2.47 2.42 2.47 +0.41% 108,525 26,540,704
2024-04-23 2.45 2.49 2.43 2.46 +0.41% 127,543 31,305,273
2024-04-22 2.49 2.51 2.44 2.45 -2% 139,153 34,366,465
2024-04-19 2.51 2.57 2.49 2.5 -1.19% 160,852 40,578,335
2024-04-18 2.54 2.57 2.48 2.53 -1.17% 232,960 58,988,667
2024-04-17 2.35 2.57 2.35 2.56 +5.35% 321,643 81,195,416
2024-04-16 2.7 2.71 2.43 2.43 -10% 522,811 131,367,001
2024-04-15 2.79 2.8 2.63 2.7 -4.59% 479,027 129,920,461
2024-04-12 2.72 2.89 2.7 2.83 +2.91% 622,840 175,013,701
2024-04-11 2.7 2.8 2.67 2.75 +0.73% 287,725 78,909,012
2024-04-10 2.8 2.8 2.69 2.73 -2.15% 349,826 95,757,491
2024-04-09 2.65 2.85 2.65 2.79 +4.89% 474,933 131,198,075
2024-04-08 2.71 2.76 2.66 2.66 -2.92% 282,787 76,273,880
2024-04-03 2.77 2.83 2.7 2.74 -1.79% 509,339 140,337,467
2024-04-02 2.63 2.93 2.61 2.79 +4.89% 716,640 197,468,895
2024-04-01 2.58 2.68 2.56 2.66 +3.91% 425,622 111,840,083
2024-03-29 2.57 2.6 2.53 2.56 -1.16% 270,252 68,918,309
2024-03-28 2.54 2.62 2.54 2.59 0% 423,013 108,913,954
2024-03-27 2.68 2.8 2.56 2.59 -3.36% 754,395 201,486,339
2024-03-26 2.42 2.68 2.4 2.68 +9.84% 423,612 109,227,580
2024-03-25 2.48 2.51 2.44 2.44 -2.01% 142,814 35,332,067
2024-03-22 2.53 2.55 2.47 2.49 -1.97% 160,404 40,112,564
2024-03-21 2.54 2.57 2.52 2.54 0% 134,005 34,070,683
2024-03-20 2.52 2.55 2.52 2.54 +0.4% 121,465 30,786,011
2024-03-19 2.56 2.56 2.52 2.53 -1.17% 155,525 39,561,983
2024-03-18 2.56 2.57 2.53 2.56 +0.39% 165,454 42,124,360
2024-03-15 2.5 2.55 2.49 2.55 +1.59% 133,823 33,799,381
2024-03-14 2.53 2.55 2.49 2.51 -0.79% 119,273 30,018,397
2024-03-13 2.55 2.56 2.51 2.53 -0.78% 139,458 35,324,599
2024-03-12 2.5 2.55 2.49 2.55 +2% 223,079 56,374,846
2024-03-11 2.45 2.5 2.44 2.5 +2.04% 166,914 41,227,529
2024-03-08 2.46 2.47 2.44 2.45 0% 95,102 23,322,382
2024-03-07 2.48 2.5 2.45 2.45 -0.81% 137,318 33,939,595
2024-03-06 2.44 2.49 2.43 2.47 +0.82% 125,665 30,941,209
2024-03-05 2.47 2.49 2.44 2.45 -1.61% 139,898 34,423,369
2024-03-04 2.52 2.54 2.43 2.49 -1.58% 192,101 47,733,529
2024-03-01 2.55 2.57 2.51 2.53 -1.17% 155,150 39,373,983
2024-02-29 2.47 2.56 2.45 2.56 +2.4% 208,316 52,610,171
2024-02-28 2.58 2.67 2.49 2.5 -3.1% 366,415 95,105,806
2024-02-27 2.55 2.58 2.52 2.58 +1.18% 178,352 45,687,530
2024-02-26 2.53 2.59 2.5 2.55 +0.79% 243,364 61,995,130
2024-02-23 2.54 2.54 2.47 2.53 +0.4% 206,983 52,015,977
2024-02-22 2.51 2.54 2.48 2.52 0% 177,230 44,482,528
2024-02-21 2.48 2.59 2.46 2.52 +1.2% 258,467 65,540,677
2024-02-20 2.52 2.52 2.46 2.49 -1.58% 172,418 42,779,308
2024-02-19 2.58 2.62 2.46 2.53 -1.17% 286,859 73,036,063
2024-02-08 2.4 2.56 2.39 2.56 +7.56% 238,977 59,769,978
2024-02-07 2.33 2.45 2.31 2.38 +0.42% 225,338 54,038,448
2024-02-06 2.22 2.44 2.12 2.37 +3.04% 253,725 58,278,812
2024-02-05 2.48 2.48 2.25 2.3 -8% 323,975 75,254,698
2024-02-02 2.62 2.65 2.41 2.5 -5.3% 293,533 74,503,014
2024-02-01 2.61 2.67 2.53 2.64 +1.15% 204,407 53,327,229
2024-01-31 2.71 2.73 2.6 2.61 -4.4% 235,895 62,834,072
2024-01-30 2.81 2.85 2.71 2.73 -3.53% 218,023 60,626,567
2024-01-29 2.9 2.95 2.83 2.83 -2.41% 221,952 63,316,693
2024-01-26 2.89 2.93 2.83 2.9 -0.68% 385,903 111,578,315
2024-01-25 2.84 2.92 2.82 2.92 +2.82% 661,502 190,557,626
2024-01-24 2.61 2.84 2.6 2.84 +10.08% 335,814 93,607,218
2024-01-23 2.7 2.73 2.48 2.58 -6.18% 423,595 108,914,351
2024-01-22 2.88 2.95 2.69 2.75 -4.84% 523,931 148,458,005
2024-01-19 2.93 3.01 2.88 2.89 -2.03% 560,396 164,815,573
2024-01-18 3.05 3.05 2.86 2.95 -1.67% 847,757 247,607,858
2024-01-17 2.74 3 2.72 3 +9.89% 517,007 152,973,752
2024-01-16 2.76 2.78 2.69 2.73 -2.15% 146,010 39,817,666
2024-01-15 2.73 2.84 2.72 2.79 +0.72% 192,382 53,607,143
2024-01-12 2.81 2.89 2.75 2.77 -2.12% 232,695 65,392,915
2024-01-11 2.73 2.84 2.73 2.83 +3.28% 180,056 50,136,849
2024-01-10 2.69 2.76 2.66 2.74 +1.48% 130,120 35,567,453
2024-01-09 2.67 2.73 2.66 2.7 +0.75% 90,682 24,435,615
2024-01-08 2.74 2.77 2.68 2.68 -3.25% 126,294 34,390,708
2024-01-05 2.79 2.86 2.74 2.77 0% 189,176 52,979,806
2024-01-04 2.78 2.79 2.74 2.77 -0.72% 68,119 18,784,587
2024-01-03 2.81 2.82 2.76 2.79 -0.36% 66,841 18,620,794
2024-01-02 2.78 2.83 2.77 2.8 +0.36% 110,565 31,029,779

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

хоПш╛╛чФ╡хнР 300726

2024年一季度

ч╛ЪщФРхИ╢шНп 600285

近半年

хЕлф║┐цЧ╢чй║ 688181

近期数据

ш┤ЭчСЮхЯ║хЫа 000710

2024年至今

ф╕нчЯ│чзСцКА 300684

2024年一季度

хоЙщАЪцОзшВб 600179

近期数据

щб║цОзхПСх▒Х 003039

近半年

цЦ░хдйчзСцКА 300259

近期数据

ц▒ЗхИЫш╛╛ 300909

近期数据

ц╡╖хо╣хЖ╖щУ╛ 603187

2022-2023两年

热门概念板块

光伏产业
元宇宙
军工

ф╕ншИкц▓ИщгЮ (600760)

近期数据
半导体

ф╕ншКпхЫ╜щЩЕ (688981)

近三个月
储能电池
AI人工智能
芯片

хглхЕ░х╛о (600460)

近期数据
生物医药

хдНцШЯхМ╗шНп (600196)

近期数据

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