щЗСшпБшВбф╗╜ 600446

数据更新至:

添加到对比分析

17.78 +1.08%

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

17.78
+1.08% +0.19
17.62
开盘价
18.22
最高价
17.5
最低价
145,268
成交量
数据更新至: 2025-03-25

技术指标

18.02
MA5 (5日均线)
18.47
MA10 (10日均线)
18.66
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 17.62 18.22 17.5 17.78 +1.08% 145,268 259,508,540
2025-03-24 17.62 17.78 17.12 17.59 -1.07% 219,345 383,874,551
2025-03-21 18.28 18.29 17.51 17.78 -3% 303,010 541,147,329
2025-03-20 18.58 18.75 18.3 18.33 -1.5% 181,082 334,891,330
2025-03-19 18.65 18.88 18.15 18.61 -0.16% 247,638 456,729,646
2025-03-18 18.82 18.95 18.53 18.64 -0.96% 241,197 451,741,211
2025-03-17 19.47 19.5 18.65 18.82 -3.39% 376,673 711,154,153
2025-03-14 18.5 19.8 18.31 19.48 +5.07% 578,872 1,108,485,375
2025-03-13 19.09 19.38 18.4 18.54 -3.19% 342,036 641,055,036
2025-03-12 19 19.93 18.92 19.15 +0.52% 716,103 1,392,082,775
2025-03-11 17.89 19.28 17.81 19.05 +5.48% 557,392 1,042,294,163
2025-03-10 18.53 18.59 17.75 18.06 -3.37% 378,093 681,309,805
2025-03-07 18.7 19.29 18.47 18.69 -0.27% 388,439 732,749,502
2025-03-06 18.75 19.1 18.51 18.74 +0.37% 426,499 802,842,627
2025-03-05 18.53 18.82 18.44 18.67 +0.81% 318,857 594,420,985
2025-03-04 17.79 18.95 17.68 18.52 +2.49% 387,171 717,029,661
2025-03-03 18.2 18.5 17.64 18.07 -0.39% 427,348 771,340,090
2025-02-28 19.8 20.18 18.05 18.14 -9.16% 626,559 1,179,338,206
2025-02-27 20.48 20.74 19.6 19.97 -2.49% 580,009 1,163,817,808
2025-02-26 20.6 20.99 19.4 20.48 +3.49% 1,019,148 2,057,013,257
2025-02-25 17.72 19.79 17.55 19.79 +10.01% 722,175 1,372,091,334
2025-02-24 17.7 18.68 17.7 17.99 +0.62% 371,770 676,115,702
2025-02-21 17.5 17.93 17.2 17.88 +2.76% 333,658 589,272,345
2025-02-20 17.25 17.72 17.25 17.4 -0.23% 197,335 343,980,548
2025-02-19 17.24 17.77 16.94 17.44 +1.22% 301,074 523,592,187
2025-02-18 17.75 17.93 17.13 17.23 -3.8% 334,354 585,747,600
2025-02-17 17.3 18.05 17 17.91 +4.86% 505,675 893,392,507
2025-02-14 16.83 17.27 16.65 17.08 +1.24% 280,677 477,877,580
2025-02-13 16.86 17.17 16.61 16.87 -0.18% 310,275 523,772,793
2025-02-12 16.28 16.92 16.28 16.9 +3.87% 352,041 589,901,094
2025-02-11 16.45 16.58 16.06 16.27 -1.21% 239,696 390,987,581
2025-02-10 15.98 16.71 15.93 16.47 +2.74% 356,973 582,214,325
2025-02-07 15.69 16.5 15.48 16.03 +2.82% 382,680 610,651,014
2025-02-06 15.16 15.75 15.06 15.59 +2.77% 318,884 491,836,263
2025-02-05 15 15.8 14.9 15.17 +4.98% 419,194 641,431,516
2025-01-27 15.02 15.28 14.2 14.45 -0.76% 429,680 630,181,530
2025-01-24 14.62 14.89 14.25 14.56 -7.85% 716,159 1,044,624,873
2025-01-23 15.8 16.15 15.8 15.8 -9.97% 500,997 792,348,531
2025-01-15 17.54 17.75 17 17.55 -0.11% 293,470 511,488,801
2025-01-14 16.12 17.58 15.85 17.57 +8.26% 436,390 733,066,132
2025-01-13 17.8 17.8 15.92 16.23 -7.78% 452,686 742,779,318
2025-01-10 17.83 18.22 17.6 17.6 -0.9% 348,665 626,808,007
2025-01-09 17.93 18.1 17.5 17.76 +0.45% 338,095 602,784,851
2025-01-08 16.51 18 16.51 17.68 +7.15% 632,618 1,092,676,740
2025-01-07 15.01 16.5 14.95 16.5 +10% 355,721 564,131,298
2025-01-06 15.02 15.39 14.8 15 -1.12% 207,644 312,712,987
2025-01-03 16.16 16.22 15.02 15.17 -5.72% 310,616 484,202,891
2025-01-02 17.24 17.24 15.88 16.09 -6.67% 288,321 477,679,612
2024-12-31 18.17 18.18 17.24 17.24 -5.07% 244,834 431,394,605
2024-12-30 18.16 18.21 17.66 18.16 -0.06% 247,050 444,991,424
2024-12-27 17.92 18.66 17.88 18.17 +0.94% 324,297 593,611,341
2024-12-26 17.9 18.35 17.8 18 +1.52% 223,001 404,333,473
2024-12-25 18.05 18.3 17.5 17.73 -1.5% 196,733 349,783,385
2024-12-24 17.18 18.04 17.18 18 +4.83% 313,251 553,582,086
2024-12-23 17.73 17.84 16.76 17.17 -3.16% 368,595 633,247,941
2024-12-20 17.7 18.03 17.45 17.73 +0.23% 217,743 386,968,825
2024-12-19 17.51 17.85 17.38 17.69 0% 182,686 321,888,380
2024-12-18 17.6 18.11 17.31 17.69 +1.32% 204,134 362,022,194
2024-12-17 18 18.18 17.41 17.46 -3.11% 240,600 424,483,123
2024-12-16 17.95 18.27 17.5 18.02 -0.17% 277,871 495,125,956
2024-12-13 18.15 18.58 17.91 18.05 -1.47% 390,469 711,694,018
2024-12-12 17.38 18.45 17.21 18.32 +5.9% 456,002 816,149,062
2024-12-11 17.98 18.04 17.28 17.3 -3.94% 348,715 611,189,421
2024-12-10 18.8 18.89 17.95 18.01 +1.46% 412,409 753,782,446
2024-12-09 18.03 18.35 17.66 17.75 -2.95% 387,548 694,885,363
2024-12-06 18.89 18.98 18.14 18.29 -1.67% 432,084 798,306,374
2024-12-05 17.95 18.65 17.95 18.6 +3.62% 436,116 802,492,869
2024-12-04 17.9 18.87 17.8 17.95 -0.83% 557,618 1,026,105,410
2024-12-03 18.28 18.5 17.75 18.1 -0.98% 437,427 788,879,083
2024-12-02 17.2 19.2 17.13 18.28 +4.52% 593,692 1,087,811,163
2024-11-29 16.55 17.99 16.52 17.49 +4.42% 544,352 939,302,802
2024-11-28 16.39 17.6 16.3 16.75 +4.69% 539,851 919,325,207
2024-11-27 15.43 16 15.1 16 +3.36% 286,759 446,879,102
2024-11-26 15.6 15.9 15.45 15.48 -1.28% 201,026 314,882,672
2024-11-25 15.6 16.18 15.16 15.68 +2.48% 345,864 540,120,323
2024-11-22 15.88 16.23 15.3 15.3 -4.2% 299,956 474,371,963
2024-11-21 16.03 16.19 15.76 15.97 -0.44% 254,962 406,951,460
2024-11-20 15.74 16.3 15.62 16.04 +1.58% 311,587 497,530,984
2024-11-19 15.5 15.88 15.21 15.79 +1.94% 314,137 489,085,967
2024-11-18 16.37 16.5 15.34 15.49 -4.62% 414,859 650,952,243
2024-11-15 17 17.34 16.2 16.24 -4.02% 400,232 672,699,539
2024-11-14 17.55 17.61 16.91 16.92 -3.42% 340,756 589,405,705
2024-11-13 17.9 18 17.28 17.52 -3.31% 446,545 783,766,178
2024-11-12 18.7 18.7 17.8 18.12 -2.95% 569,568 1,037,636,524
2024-11-11 17.2 19.15 17.2 18.67 +5.48% 808,607 1,459,966,600
2024-11-08 17.12 18.37 16.33 17.7 +5.99% 974,222 1,699,030,650
2024-11-07 15.85 16.92 15.69 16.7 +2.52% 737,319 1,197,245,871
2024-11-06 15.82 17.21 15.82 16.29 +3.43% 926,816 1,536,840,371
2024-11-05 14.85 16 14.71 15.75 +6.85% 787,930 1,225,675,804
2024-11-04 14.2 14.86 14.2 14.74 +4.02% 360,687 527,869,086
2024-11-01 14.86 15.42 14.12 14.17 -4.58% 509,569 745,225,252
2024-10-31 14.17 15.2 14.06 14.85 +4.5% 668,220 989,016,800
2024-10-30 14.07 14.46 13.93 14.21 -0.28% 337,382 477,987,546
2024-10-29 14.6 15.15 14.22 14.25 -3.26% 582,790 854,236,893
2024-10-28 14.1 14.76 14.05 14.73 +3.37% 607,944 881,067,113
2024-10-25 14.52 14.68 14.04 14.25 +2.67% 585,328 836,956,012
2024-10-24 14 14.15 13.8 13.88 -1.07% 383,801 533,364,414
2024-10-23 13.45 14.79 13.38 14.03 +3.77% 805,306 1,132,918,525
2024-10-22 13.69 13.74 13.34 13.52 -1.17% 368,495 498,334,372
2024-10-21 13.7 13.83 13.53 13.68 -0.94% 575,139 787,701,646
2024-10-18 12.86 14.26 12.83 13.81 +5.66% 701,063 954,284,138
2024-10-17 13.5 13.55 13.05 13.07 -1.13% 308,911 410,987,307
2024-10-16 12.85 13.56 12.8 13.22 +0.46% 328,837 434,901,170
2024-10-15 13.29 13.85 13.16 13.16 -2.52% 487,914 659,126,862
2024-10-14 13.21 13.56 12.58 13.5 +2.74% 532,393 698,176,715
2024-10-11 13.2 13.72 12.96 13.14 -3.38% 594,848 795,412,632
2024-10-10 14.66 14.96 13.25 13.6 -7.61% 1,027,353 1,414,458,957
2024-10-09 15.05 16.54 14.65 14.72 -2.9% 1,588,259 2,496,790,053
2024-10-08 15.16 15.16 14.54 15.16 +10.01% 735,860 1,109,717,247
2024-09-30 13.78 13.78 13.78 13.78 +9.98% 167,945 231,428,472
2024-09-27 11.86 12.53 11.52 12.53 +10.01% 478,943 574,554,632
2024-09-26 10.8 11.41 10.69 11.39 +4.4% 564,250 623,142,143
2024-09-25 10.95 11.58 10.79 10.91 +0.83% 732,878 812,222,659
2024-09-24 9.93 10.82 9.82 10.82 +9.96% 619,716 651,493,837
2024-09-23 9.72 10.03 9.7 9.84 +1.13% 163,301 161,101,979
2024-09-20 9.64 9.79 9.6 9.73 +0.83% 79,116 76,876,116
2024-09-19 9.42 9.73 9.33 9.65 +3.21% 95,281 91,274,449
2024-09-18 9.38 9.43 9.2 9.35 -0.85% 67,096 62,495,189
2024-09-13 9.53 9.77 9.41 9.43 -1.05% 84,975 81,170,099
2024-09-12 9.54 9.63 9.5 9.53 +0.53% 62,213 59,548,003
2024-09-11 9.46 9.54 9.41 9.48 -0.42% 36,987 35,063,362
2024-09-10 9.48 9.59 9.26 9.52 +0.74% 61,045 57,354,043
2024-09-09 9.41 9.61 9.39 9.45 -0.74% 56,134 53,178,165
2024-09-06 9.83 9.87 9.51 9.52 -1.65% 83,216 80,444,758
2024-09-05 9.63 9.76 9.59 9.68 +1.57% 81,018 78,404,703
2024-09-04 9.46 9.62 9.44 9.53 0% 51,059 48,774,762
2024-09-03 9.41 9.55 9.4 9.53 +1.38% 57,014 54,052,409
2024-09-02 9.56 9.6 9.4 9.4 -1.78% 74,760 70,818,764
2024-08-30 9.28 9.69 9.24 9.57 +3.57% 132,663 126,732,839
2024-08-29 9.04 9.29 9 9.24 +2.1% 65,066 59,808,664
2024-08-28 9 9.14 8.86 9.05 +0.56% 55,241 49,779,220
2024-08-27 9.14 9.17 9 9 -1.53% 59,233 53,625,814
2024-08-26 9.27 9.28 9.1 9.14 -0.87% 43,189 39,565,153
2024-08-23 9.06 9.31 9.06 9.22 +1.88% 58,044 53,352,877
2024-08-22 9.33 9.41 9.02 9.05 -2.69% 62,730 57,558,507
2024-08-21 9.41 9.49 9.28 9.3 -1.27% 46,535 43,615,855
2024-08-20 9.7 9.71 9.37 9.42 -2.99% 85,440 81,074,626
2024-08-19 9.49 9.83 9.49 9.71 +2.21% 92,848 90,092,312
2024-08-16 9.56 9.62 9.49 9.5 -0.63% 49,131 46,937,748
2024-08-15 9.4 9.7 9.38 9.56 +1.49% 91,884 87,983,057
2024-08-14 9.42 9.52 9.41 9.42 -0.63% 40,469 38,274,445
2024-08-13 9.4 9.5 9.32 9.48 +0.53% 59,816 56,282,009
2024-08-12 9.41 9.49 9.36 9.43 -0.42% 50,615 47,699,723
2024-08-09 9.66 9.75 9.47 9.47 -1.46% 48,594 46,544,664
2024-08-08 9.55 9.75 9.45 9.61 +0.42% 61,082 58,575,090
2024-08-07 9.65 9.69 9.55 9.57 -0.93% 43,599 41,913,947
2024-08-06 9.61 9.72 9.55 9.66 +1.68% 60,216 57,930,016
2024-08-05 9.6 9.83 9.47 9.5 -1.76% 87,635 84,520,448
2024-08-02 9.84 9.91 9.65 9.67 -2.13% 77,584 75,940,506
2024-08-01 9.92 10.06 9.85 9.88 -0.4% 120,151 119,406,639
2024-07-31 9.39 10.15 9.38 9.92 +5.64% 205,102 201,660,730
2024-07-30 9.27 9.43 9.21 9.39 +0.86% 50,591 47,294,625
2024-07-29 9.27 9.32 9.16 9.31 +0.54% 57,368 53,188,647
2024-07-26 9.16 9.31 9.15 9.26 +1.09% 58,936 54,434,438
2024-07-25 8.97 9.25 8.96 9.16 +2% 73,945 67,519,036
2024-07-24 9.1 9.18 8.98 8.98 -2.07% 64,340 58,304,060
2024-07-23 9.27 9.34 9.16 9.17 -0.86% 68,380 63,251,938
2024-07-22 9.28 9.37 9.16 9.25 +0.22% 70,687 65,511,796
2024-07-19 9.08 9.28 9.01 9.23 +1.65% 87,634 80,313,085
2024-07-18 9.01 9.12 8.85 9.08 +0.11% 75,458 67,737,536
2024-07-17 9.09 9.16 9.03 9.07 -0.44% 57,344 52,087,367
2024-07-16 9.12 9.18 9.06 9.11 0% 63,637 58,022,902
2024-07-15 9.18 9.2 9.01 9.11 -3.9% 114,725 104,460,558
2024-07-12 9.57 9.63 9.48 9.48 -1.25% 59,716 56,964,776
2024-07-11 9.5 9.64 9.45 9.6 +2.67% 83,975 80,343,554
2024-07-10 9.44 9.55 9.35 9.35 -0.95% 61,729 58,252,913
2024-07-09 9.32 9.51 9.13 9.44 +0.96% 87,296 81,556,630
2024-07-08 9.67 9.68 9.28 9.35 -3.31% 81,498 76,964,807
2024-07-05 9.58 9.76 9.46 9.67 +0.83% 71,447 68,910,079
2024-07-04 9.85 9.95 9.58 9.59 -2.94% 77,045 74,944,660
2024-07-03 9.99 10.02 9.86 9.88 -1.79% 66,904 66,274,699
2024-07-02 10.01 10.25 10 10.06 +0.5% 88,985 90,087,450
2024-07-01 9.88 10.07 9.77 10.01 +0.81% 69,633 69,079,073
2024-06-28 10.11 10.24 9.87 9.93 -1.78% 100,662 101,440,988
2024-06-27 10.29 10.33 10.1 10.11 -1.84% 73,499 74,809,530
2024-06-26 9.78 10.35 9.72 10.3 +5.21% 114,461 115,156,038
2024-06-25 9.85 9.93 9.67 9.79 -0.71% 77,299 75,703,264
2024-06-24 10.11 10.14 9.85 9.86 -3.24% 93,209 92,996,151
2024-06-21 10.16 10.3 10.1 10.19 0% 60,663 61,822,585
2024-06-20 10.46 10.49 10.16 10.19 -2.95% 72,261 74,397,682
2024-06-19 10.65 10.71 10.48 10.5 -1.13% 66,919 70,845,407
2024-06-18 10.48 10.69 10.48 10.62 +1.34% 72,535 76,974,780
2024-06-17 10.42 10.59 10.39 10.48 -0.19% 70,055 73,543,724
2024-06-14 10.29 10.61 10.21 10.5 +2.04% 108,436 112,823,676
2024-06-13 10.35 10.44 10.27 10.29 -1.06% 61,445 63,480,664
2024-06-12 10.37 10.51 10.37 10.4 +0.29% 66,579 69,466,386
2024-06-11 10.19 10.47 10.07 10.37 +1.37% 74,442 76,777,335
2024-06-07 10.3 10.38 10.13 10.23 0% 91,394 93,661,590
2024-06-06 10.66 10.71 10.14 10.23 -3.76% 166,098 170,815,020
2024-06-05 10.78 10.85 10.62 10.63 -1.48% 73,390 78,717,666
2024-06-04 10.73 10.84 10.52 10.79 +0.56% 92,353 98,642,122
2024-06-03 11.1 11.15 10.66 10.73 -3.33% 153,872 166,333,833
2024-05-31 11.1 11.32 11.08 11.1 -0.27% 129,229 144,784,906
2024-05-30 11.02 11.21 10.91 11.13 +0.36% 106,677 118,622,091
2024-05-29 11.03 11.33 10.97 11.09 +0.54% 151,454 168,739,113
2024-05-28 10.83 11.4 10.66 11.03 +1.94% 207,955 229,735,956
2024-05-27 10.66 10.84 10.5 10.82 +1.6% 85,360 90,808,896
2024-05-24 10.78 10.89 10.6 10.65 -1.48% 96,105 102,930,732
2024-05-23 11.07 11.08 10.8 10.81 -2.61% 99,409 108,385,355
2024-05-22 11.03 11.15 10.92 11.1 +0.73% 69,341 76,669,320
2024-05-21 11.11 11.13 10.96 11.02 -1.08% 76,212 84,056,497
2024-05-20 11.06 11.28 11.05 11.14 +0.09% 102,813 114,836,362
2024-05-17 10.9 11.15 10.84 11.13 +1.92% 103,999 114,307,884
2024-05-16 10.95 11.08 10.9 10.92 -0.46% 86,652 95,208,133
2024-05-15 11.17 11.17 10.88 10.97 -0.81% 83,236 91,379,114
2024-05-14 11.01 11.09 10.92 11.06 +1.19% 88,078 96,926,525
2024-05-13 11.09 11.09 10.78 10.93 -2.15% 142,609 155,718,657
2024-05-10 11.51 11.6 11.07 11.17 -2.02% 198,717 223,302,914
2024-05-09 11.27 11.42 11.22 11.4 +1.24% 119,034 135,034,640
2024-05-08 11.67 11.68 11.23 11.26 -4.01% 218,669 248,944,137
2024-05-07 11.66 11.89 11.65 11.73 -0.17% 145,776 171,303,225
2024-05-06 11.78 11.97 11.65 11.75 +0.86% 183,278 216,354,635
2024-04-30 11.89 12.01 11.61 11.65 -2.67% 232,320 273,400,281
2024-04-29 11.75 12.04 11.7 11.97 -0.5% 421,374 500,631,249
2024-04-26 11.55 12.09 11.46 12.03 +5.8% 337,868 398,354,763
2024-04-25 11.45 11.49 11.28 11.37 -1.47% 155,850 177,039,291
2024-04-24 11.39 11.55 11.33 11.54 +1.58% 145,329 166,614,646
2024-04-23 11.35 11.47 11.27 11.36 -0.44% 153,587 174,368,413
2024-04-22 11.61 11.77 11.4 11.41 0% 243,284 281,550,531
2024-04-19 11.47 11.64 11.31 11.41 -0.87% 139,293 159,557,265
2024-04-18 11.47 11.74 11.36 11.51 0% 179,303 207,331,318
2024-04-17 11.12 11.51 11.06 11.51 +5.11% 172,928 196,692,764
2024-04-16 11.49 11.67 10.91 10.95 -5.36% 220,716 248,483,172
2024-04-15 11.3 11.72 11.28 11.57 +2.3% 226,170 261,314,500
2024-04-12 11.4 11.53 11.27 11.31 -0.79% 97,185 110,579,586
2024-04-11 11.33 11.54 11.28 11.4 +0.09% 112,563 128,972,966
2024-04-10 11.75 11.75 11.28 11.39 -2.9% 140,371 160,481,673
2024-04-09 11.65 11.74 11.57 11.73 +1.12% 107,688 125,587,662
2024-04-08 11.92 11.93 11.58 11.6 -3.33% 161,962 190,487,829
2024-04-03 12.18 12.18 11.93 12 -1.88% 125,442 150,767,925
2024-04-02 12.5 12.53 12.15 12.23 -2.55% 187,266 230,114,936
2024-04-01 12.3 12.58 12.3 12.55 +3.12% 212,443 264,090,256
2024-03-29 12.08 12.18 11.87 12.17 +0.5% 166,490 200,298,236
2024-03-28 11.83 12.26 11.77 12.11 +2.11% 220,775 266,594,526
2024-03-27 12.35 12.43 11.83 11.86 -4.35% 261,856 316,058,235
2024-03-26 12.82 12.9 12.26 12.4 -3.28% 295,567 370,471,119
2024-03-25 13.49 13.61 12.8 12.82 -4.47% 314,306 414,123,890
2024-03-22 13.56 13.64 13.1 13.42 -1.25% 396,732 531,555,176
2024-03-21 13.38 14.15 13.35 13.59 +3.9% 647,133 893,267,393
2024-03-20 13.02 13.14 12.95 13.08 +0.46% 200,514 261,582,368
2024-03-19 13.2 13.32 13.02 13.02 -1.88% 279,663 368,268,685
2024-03-18 13.06 13.29 12.96 13.27 +2.39% 386,273 509,298,384
2024-03-15 12.69 12.96 12.58 12.96 +0.93% 230,319 294,249,015
2024-03-14 12.83 13.05 12.69 12.84 -0.7% 286,658 369,361,603
2024-03-13 12.85 13.04 12.68 12.93 +0.62% 310,083 399,608,194
2024-03-12 12.83 13 12.71 12.85 +0.47% 303,200 389,808,571
2024-03-11 12.44 12.79 12.4 12.79 +2.32% 276,946 349,536,539
2024-03-08 12.58 12.68 12.22 12.5 -0.87% 380,609 473,063,916
2024-03-07 12.81 13.21 12.61 12.61 -1.64% 431,494 555,485,259
2024-03-06 12.8 13.01 12.55 12.82 -0.62% 366,170 468,417,526
2024-03-05 13.08 13.15 12.71 12.9 -2.35% 425,959 550,705,004
2024-03-04 13.28 13.41 13 13.21 -1.56% 516,463 680,157,137
2024-03-01 12.74 13.83 12.72 13.42 +4.68% 1,013,246 1,339,759,404
2024-02-29 12.5 12.95 12.4 12.82 +2.31% 641,845 812,818,281
2024-02-28 13.03 13.39 12.39 12.53 -2.79% 1,030,678 1,352,358,560
2024-02-27 12.6 12.89 12.52 12.89 +1.82% 531,031 674,071,042
2024-02-26 12.75 12.91 12.56 12.66 -2.09% 541,976 689,376,190
2024-02-23 12.93 13.08 12.7 12.93 -0.23% 615,370 792,877,483
2024-02-22 12.51 13.12 12.5 12.96 +1.09% 775,042 998,096,510
2024-02-21 12.33 13.74 12.21 12.82 +2.56% 1,153,923 1,501,451,012
2024-02-20 12.51 12.77 12.16 12.5 -2.72% 750,720 933,482,133
2024-02-19 12.31 12.87 11.95 12.85 +4.39% 936,352 1,168,917,010
2024-02-08 12.61 12.9 12.11 12.31 -2.38% 858,059 1,064,443,333
2024-02-07 11.43 12.9 11.35 12.61 +6.96% 1,271,589 1,559,372,040
2024-02-06 10.54 12.74 10.54 11.79 +0.68% 1,278,613 1,447,637,808
2024-02-05 12.31 13.17 11.68 11.71 -2.17% 1,580,720 1,980,317,694
2024-02-02 10.76 11.97 10.54 11.97 +10.02% 644,693 718,720,145
2024-02-01 10.11 11.32 9.82 10.88 +5.73% 611,341 658,378,070
2024-01-31 10.22 10.8 10.06 10.29 -1.34% 346,351 358,708,910
2024-01-30 10.18 11.15 10.18 10.43 +1.16% 326,535 348,340,193
2024-01-29 10.89 11.06 10.29 10.31 -6.27% 338,226 357,315,307
2024-01-26 11.11 11.36 10.93 11 -3.08% 539,009 597,207,666
2024-01-25 11.49 11.8 11.2 11.35 -0.87% 819,655 942,329,710
2024-01-24 11.1 11.45 10.69 11.45 +9.99% 736,332 813,277,812
2024-01-23 10.23 10.41 10.23 10.41 +10.04% 119,976 124,685,654
2024-01-22 10.03 10.08 9.42 9.46 -6.34% 144,306 141,090,248
2024-01-19 10.35 10.38 10.04 10.1 -2.42% 105,514 107,299,123
2024-01-18 10.16 10.37 9.88 10.35 +1.47% 152,338 153,517,910
2024-01-17 10.55 10.55 10.2 10.2 -2.49% 69,124 71,564,289
2024-01-16 10.48 10.49 10.22 10.46 0% 87,747 90,853,797
2024-01-15 10.42 10.6 10.4 10.46 -0.76% 57,538 60,362,180
2024-01-12 10.64 10.72 10.54 10.54 -1.95% 75,384 79,980,669
2024-01-11 10.28 10.86 10.28 10.75 +4.78% 120,895 128,409,311
2024-01-10 10.44 10.49 10.16 10.26 -2.01% 87,516 90,194,583
2024-01-09 10.58 10.72 10.38 10.47 -0.57% 100,871 106,362,619
2024-01-08 10.85 10.87 10.53 10.53 -3.39% 120,072 128,232,391
2024-01-05 11.06 11.14 10.87 10.9 -1.8% 83,277 91,627,093
2024-01-04 11.2 11.25 11.05 11.1 -1.42% 73,101 81,286,389
2024-01-03 11.35 11.4 11.15 11.26 -0.71% 114,756 129,022,668
2024-01-02 11.59 11.64 11.31 11.34 -1.99% 127,197 145,377,541

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

щвАф╕нчзСцКА 688352

2023年全年

чзСцБТшВбф╗╜ 300340

2022-2023两年

хдзшГЬш╛╛ 603687

近三个月

шКпшБФщЫЖцИР-U 688469

2024年一季度

цЛЫхХЖш╜ошИ╣ 601872

2024年至今

ф╛Эф╛ЭшВбф╗╜ 001206

2024年至今

шЗ┤ш┐Ьф║ТшБФ 688369

2023年全年

хдзш┐ЮхЬгф║Ъ 600593

近半年

хоЙш╛╛цЩ║шГ╜ 688125

近半年

ц┤кщГ╜шИкчй║ 600316

2022-2023两年

热门概念板块

医疗器械

чРЖщВжф╗кхЩи (300206)

近半年
生物医药

хдНцШЯхМ╗шНп (600196)

2024年至今
元宇宙
区块链

цЛЫхХЖщУ╢шбМ (600036)

近三个月
数字经济

щЗСхНбцЩ║шГ╜ (300349)

2023年全年
新能源汽车

хоБх╛╖цЧ╢ф╗г (300750)

2023年全年
5G通信

х╣┐хТМщАЪ (300638)

2024年至今
AI人工智能

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