хНОч║║шВбф╗╜ 600448

数据更新至:

添加到对比分析

2.78 -0.36%

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

2.78
-0.36% -0.01
2.77
开盘价
2.79
最高价
2.71
最低价
114,288
成交量
数据更新至: 2025-03-25

技术指标

2.90
MA5 (5日均线)
2.92
MA10 (10日均线)
2.90
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 2.77 2.79 2.71 2.78 -0.36% 114,288 31,433,463
2025-03-24 2.96 2.97 2.75 2.79 -6.06% 203,873 57,957,346
2025-03-21 2.98 2.99 2.94 2.97 -0.34% 108,478 32,166,210
2025-03-20 2.98 3 2.95 2.98 +0.34% 102,291 30,407,575
2025-03-19 2.98 3.01 2.95 2.97 -0.67% 89,997 26,714,572
2025-03-18 3 3 2.95 2.99 +0.34% 83,738 24,891,003
2025-03-17 2.97 3.02 2.95 2.98 +0.34% 132,186 39,417,208
2025-03-14 2.91 2.98 2.86 2.97 +2.77% 190,682 55,895,736
2025-03-13 2.92 2.92 2.83 2.89 -0.69% 109,166 31,295,211
2025-03-12 2.89 2.92 2.87 2.91 +0.69% 124,258 36,002,071
2025-03-11 2.83 2.89 2.81 2.89 +1.76% 100,539 28,640,621
2025-03-10 2.83 2.89 2.82 2.84 +0.71% 124,512 35,572,059
2025-03-07 2.86 2.87 2.8 2.82 -1.4% 91,036 25,798,897
2025-03-06 2.83 2.87 2.8 2.86 +1.06% 129,446 36,826,223
2025-03-05 2.88 2.89 2.78 2.83 -1.74% 153,933 43,316,213
2025-03-04 2.86 2.89 2.84 2.88 +0.7% 79,010 22,636,859
2025-03-03 2.88 2.93 2.84 2.86 -0.69% 121,855 35,186,969
2025-02-28 2.9 2.92 2.86 2.88 -1.37% 122,335 35,355,176
2025-02-27 2.87 2.94 2.86 2.92 +1.04% 159,062 46,181,797
2025-02-26 2.85 2.9 2.85 2.89 +1.4% 127,147 36,626,967
2025-02-25 2.86 2.89 2.83 2.85 -0.35% 101,299 29,024,585
2025-02-24 2.84 2.89 2.78 2.86 +1.06% 147,002 41,999,042
2025-02-21 2.89 2.91 2.79 2.83 -2.08% 145,706 41,147,157
2025-02-20 2.85 2.89 2.83 2.89 +1.76% 123,738 35,477,906
2025-02-19 2.8 2.86 2.8 2.84 +0.71% 107,049 30,258,136
2025-02-18 2.9 2.91 2.79 2.82 -2.76% 137,913 39,348,842
2025-02-17 2.82 2.94 2.8 2.9 +3.2% 170,143 49,056,872
2025-02-14 2.86 2.89 2.79 2.81 -2.43% 106,356 30,211,539
2025-02-13 2.86 2.91 2.84 2.88 +0.35% 163,686 47,126,571
2025-02-12 2.86 2.91 2.84 2.87 -0.69% 89,539 25,659,097
2025-02-11 2.87 2.89 2.83 2.89 +0.7% 97,661 27,928,390
2025-02-10 2.82 2.89 2.82 2.87 +1.41% 126,258 36,138,716
2025-02-07 2.82 2.86 2.78 2.83 +0.35% 153,461 43,452,214
2025-02-06 2.81 2.82 2.74 2.82 +0.71% 138,282 38,596,727
2025-02-05 2.78 2.83 2.74 2.8 +1.82% 138,180 38,618,937
2025-01-27 2.75 2.81 2.72 2.75 +1.1% 155,244 42,993,239
2025-01-24 2.69 2.73 2.64 2.72 +1.49% 112,571 30,313,903
2025-01-23 2.68 2.76 2.66 2.68 +1.52% 132,353 35,881,770
2025-01-22 2.7 2.72 2.63 2.64 -2.22% 101,733 27,055,543
2025-01-21 2.79 2.82 2.68 2.7 -2.17% 128,835 35,194,222
2025-01-20 2.73 2.8 2.65 2.76 +1.47% 122,638 33,696,620
2025-01-17 2.7 2.73 2.64 2.72 +0.37% 129,399 34,939,647
2025-01-16 2.7 2.75 2.69 2.71 +0.37% 139,323 37,892,150
2025-01-15 2.65 2.72 2.62 2.7 +1.5% 127,868 34,150,427
2025-01-14 2.51 2.66 2.51 2.66 +5.56% 136,254 35,404,840
2025-01-13 2.49 2.54 2.41 2.52 +1.2% 108,039 26,884,539
2025-01-10 2.56 2.61 2.49 2.49 -3.49% 115,324 29,314,969
2025-01-09 2.58 2.61 2.53 2.58 0% 102,034 26,329,741
2025-01-08 2.54 2.6 2.48 2.58 +0.78% 142,886 36,393,252
2025-01-07 2.5 2.57 2.47 2.56 +2.4% 107,188 26,993,633
2025-01-06 2.48 2.55 2.37 2.5 0% 179,577 44,506,449
2025-01-03 2.71 2.77 2.5 2.5 -7.06% 219,665 56,397,482
2025-01-02 2.65 2.79 2.65 2.69 +1.51% 238,744 65,052,129
2024-12-31 2.68 2.73 2.64 2.65 -0.75% 144,498 38,795,139
2024-12-30 2.74 2.74 2.6 2.67 -2.55% 179,271 47,672,765
2024-12-27 2.68 2.77 2.63 2.74 +3.4% 185,291 50,690,526
2024-12-26 2.62 2.73 2.62 2.65 +1.15% 163,962 43,859,680
2024-12-25 2.71 2.71 2.54 2.62 -3.68% 208,635 54,302,590
2024-12-24 2.8 2.8 2.65 2.72 -1.09% 331,317 89,421,619
2024-12-23 3.06 3.06 2.75 2.75 -10.13% 349,096 98,933,439
2024-12-20 3.04 3.12 3 3.06 +0.33% 196,243 60,444,707
2024-12-19 2.99 3.05 2.95 3.05 +0.66% 224,060 67,612,536
2024-12-18 3.03 3.12 2.89 3.03 0% 317,999 96,129,019
2024-12-17 3.3 3.33 2.99 3.03 -8.73% 509,926 157,414,339
2024-12-16 3.32 3.41 3.29 3.32 +0.61% 345,987 116,148,290
2024-12-13 3.32 3.35 3.28 3.3 -2.08% 299,052 99,125,754
2024-12-12 3.22 3.43 3.2 3.37 +4.66% 400,515 133,439,058
2024-12-11 3.1 3.22 3.09 3.22 +3.54% 240,203 76,437,888
2024-12-10 3.23 3.26 3.1 3.11 -0.64% 260,493 82,114,935
2024-12-09 3.17 3.19 3.08 3.13 -1.57% 225,139 70,453,706
2024-12-06 3.04 3.2 3.04 3.18 +4.61% 297,909 93,267,426
2024-12-05 2.99 3.04 2.97 3.04 +1.67% 138,574 41,723,301
2024-12-04 3.07 3.07 2.96 2.99 -3.24% 230,234 69,585,798
2024-12-03 3.09 3.15 3.06 3.09 +0.32% 272,895 84,424,861
2024-12-02 2.98 3.09 2.96 3.08 +3.01% 261,045 79,646,839
2024-11-29 2.97 3 2.93 2.99 +0.67% 232,245 69,001,676
2024-11-28 2.93 3 2.91 2.97 +1.37% 260,236 77,272,831
2024-11-27 2.89 2.94 2.79 2.93 +1.03% 213,882 61,292,757
2024-11-26 2.91 2.94 2.87 2.9 0% 209,620 60,972,862
2024-11-25 2.81 2.92 2.8 2.9 +3.94% 205,636 59,092,980
2024-11-22 2.86 2.93 2.77 2.79 -3.13% 167,821 48,209,817
2024-11-21 2.84 2.9 2.8 2.88 +1.41% 133,702 38,143,898
2024-11-20 2.73 2.9 2.73 2.84 +4.03% 212,344 59,328,555
2024-11-19 2.69 2.73 2.66 2.73 +0.74% 151,480 40,782,204
2024-11-18 2.74 2.78 2.67 2.71 -0.73% 151,252 41,221,360
2024-11-15 2.78 2.79 2.7 2.73 -1.44% 159,341 43,890,449
2024-11-14 2.86 2.86 2.75 2.77 -3.15% 158,318 44,366,066
2024-11-13 2.86 2.91 2.78 2.86 -0.35% 167,930 47,678,051
2024-11-12 2.92 2.95 2.83 2.87 -0.69% 211,515 61,292,934
2024-11-11 2.87 2.91 2.83 2.89 +0.7% 166,257 47,658,342
2024-11-08 2.95 2.97 2.85 2.87 -2.38% 236,069 68,221,219
2024-11-07 2.82 3.01 2.79 2.94 +5% 303,231 88,097,651
2024-11-06 2.74 2.83 2.69 2.8 +2.19% 243,070 67,427,326
2024-11-05 2.66 2.79 2.64 2.74 +2.62% 204,321 55,579,912
2024-11-04 2.63 2.67 2.57 2.67 +2.3% 151,935 39,980,746
2024-11-01 2.7 2.77 2.59 2.61 -3.33% 235,859 62,602,318
2024-10-31 2.6 2.73 2.6 2.7 +3.85% 235,990 63,702,676
2024-10-30 2.59 2.62 2.56 2.6 +0.39% 145,436 37,670,992
2024-10-29 2.71 2.73 2.56 2.59 -3.72% 261,731 68,510,592
2024-10-28 2.57 2.72 2.57 2.69 +4.67% 245,217 64,939,416
2024-10-25 2.47 2.58 2.46 2.57 +4.05% 198,547 50,341,228
2024-10-24 2.45 2.47 2.41 2.47 +1.23% 117,704 28,745,297
2024-10-23 2.42 2.47 2.4 2.44 +1.24% 177,444 43,405,501
2024-10-22 2.38 2.42 2.36 2.41 +2.12% 182,259 43,700,579
2024-10-21 2.41 2.43 2.33 2.36 -1.67% 209,657 49,820,717
2024-10-18 2.35 2.43 2.33 2.4 +1.69% 152,234 36,125,590
2024-10-17 2.39 2.43 2.34 2.36 -1.26% 116,611 27,945,151
2024-10-16 2.38 2.42 2.36 2.39 0% 100,684 24,056,051
2024-10-15 2.42 2.42 2.38 2.39 -1.24% 98,061 23,546,543
2024-10-14 2.39 2.43 2.36 2.42 +2.11% 120,429 28,925,557
2024-10-11 2.47 2.48 2.35 2.37 -3.66% 163,713 39,227,162
2024-10-10 2.42 2.51 2.39 2.46 +2.07% 181,737 44,456,074
2024-10-09 2.6 2.64 2.4 2.41 -9.74% 274,902 68,833,442
2024-10-08 2.74 2.75 2.51 2.67 +6.8% 417,697 110,648,058
2024-09-30 2.41 2.53 2.32 2.5 +7.76% 380,076 92,520,416
2024-09-27 2.28 2.32 2.23 2.32 +3.11% 133,214 30,355,523
2024-09-26 2.19 2.25 2.17 2.25 +2.74% 145,180 32,203,381
2024-09-25 2.15 2.23 2.15 2.19 +1.86% 169,478 37,339,872
2024-09-24 2.07 2.15 2.07 2.15 +3.37% 125,903 26,687,278
2024-09-23 2.07 2.11 2.07 2.08 0% 103,143 21,520,865
2024-09-20 2.07 2.09 2.04 2.08 +0.48% 90,262 18,625,154
2024-09-19 2 2.08 1.98 2.07 +3.5% 168,996 34,634,369
2024-09-18 2.01 2.05 1.94 2 -0.99% 125,773 25,069,090
2024-09-13 2 2.05 1.98 2.02 +1.51% 149,388 30,232,657
2024-09-12 1.97 2.01 1.97 1.99 +0.51% 59,811 11,941,161
2024-09-11 2.03 2.03 1.97 1.98 -2.94% 109,235 21,712,528
2024-09-10 1.99 2.04 1.98 2.04 +2.51% 119,035 23,948,997
2024-09-09 1.95 2.01 1.93 1.99 +1.02% 71,580 14,151,723
2024-09-06 1.99 2.02 1.96 1.97 -0.51% 72,343 14,359,658
2024-09-05 1.94 1.99 1.94 1.98 +1.54% 70,342 13,904,647
2024-09-04 1.97 1.99 1.94 1.95 -1.52% 61,803 12,140,388
2024-09-03 1.96 1.99 1.95 1.98 +1.02% 51,198 10,089,598
2024-09-02 1.98 2.03 1.96 1.96 -1.01% 90,758 18,079,637
2024-08-30 1.94 2.01 1.93 1.98 +2.06% 112,798 22,266,001
2024-08-29 1.9 1.95 1.89 1.94 +1.57% 89,504 17,178,791
2024-08-28 1.9 1.93 1.88 1.91 +1.6% 76,687 14,667,034
2024-08-27 1.93 1.94 1.88 1.88 -2.59% 80,513 15,325,698
2024-08-26 1.86 1.93 1.86 1.93 +2.66% 104,174 19,859,224
2024-08-23 1.89 1.9 1.85 1.88 -1.05% 67,665 12,660,386
2024-08-22 1.91 1.93 1.88 1.9 -1.04% 60,826 11,605,541
2024-08-21 1.92 1.94 1.9 1.92 0% 44,185 8,469,592
2024-08-20 1.97 1.98 1.91 1.92 -3.03% 74,949 14,525,486
2024-08-19 1.97 1.99 1.95 1.98 +0.51% 61,906 12,197,291
2024-08-16 2.01 2.03 1.97 1.97 -1.99% 74,089 14,747,205
2024-08-15 1.99 2.02 1.96 2.01 +1.52% 86,656 17,290,474
2024-08-14 1.99 2.01 1.98 1.98 -0.5% 47,003 9,359,699
2024-08-13 1.99 2 1.95 1.99 0% 57,898 11,430,806
2024-08-12 2.03 2.03 1.97 1.99 -1.97% 80,788 16,134,992
2024-08-09 2.04 2.07 2.02 2.03 0% 94,149 19,244,049
2024-08-08 1.98 2.04 1.98 2.03 +2.01% 103,898 20,913,856
2024-08-07 2 2.02 1.98 1.99 -0.5% 68,064 13,634,410
2024-08-06 1.97 2 1.97 2 +1.52% 81,056 16,106,350
2024-08-05 1.99 2.03 1.96 1.97 -1.5% 97,874 19,563,833
2024-08-02 2.01 2.04 1.98 2 -0.5% 98,549 19,808,516
2024-08-01 2.01 2.04 1.99 2.01 0% 102,164 20,535,226
2024-07-31 1.94 2.02 1.93 2.01 +3.08% 141,129 27,978,645
2024-07-30 1.91 1.95 1.89 1.95 +2.09% 88,740 17,133,053
2024-07-29 1.91 1.92 1.88 1.91 0% 68,696 13,094,185
2024-07-26 1.88 1.92 1.87 1.91 +1.6% 77,849 14,794,224
2024-07-25 1.84 1.88 1.83 1.88 +2.17% 79,744 14,795,519
2024-07-24 1.88 1.88 1.83 1.84 -2.13% 66,376 12,289,606
2024-07-23 1.86 1.94 1.86 1.88 0% 121,954 23,251,229
2024-07-22 1.86 1.89 1.83 1.88 +0.53% 95,356 17,730,105
2024-07-19 1.87 1.89 1.84 1.87 -1.06% 57,866 10,801,236
2024-07-18 1.88 1.89 1.84 1.89 0% 84,339 15,690,351
2024-07-17 1.89 1.92 1.88 1.89 -1.05% 58,887 11,157,007
2024-07-16 1.91 1.92 1.88 1.91 -0.52% 69,345 13,158,400
2024-07-15 1.96 1.97 1.89 1.92 -1.54% 71,480 13,679,536
2024-07-12 1.95 2 1.93 1.95 -0.51% 91,261 17,932,771
2024-07-11 1.9 1.97 1.9 1.96 +4.26% 141,140 27,259,445
2024-07-10 1.9 1.92 1.86 1.88 -2.08% 89,857 16,888,381
2024-07-09 1.94 1.94 1.85 1.92 0% 109,015 20,641,819
2024-07-08 1.98 2 1.9 1.92 -3.52% 112,359 21,791,901
2024-07-05 1.97 2 1.93 1.99 +1.02% 103,622 20,481,435
2024-07-04 2.05 2.05 1.94 1.97 -3.9% 139,326 27,608,873
2024-07-03 2.04 2.07 2.02 2.05 +0.49% 88,625 18,183,665
2024-07-02 1.99 2.06 1.97 2.04 +2.51% 141,676 28,842,827
2024-07-01 1.96 1.99 1.92 1.99 +1.02% 113,181 22,191,968
2024-06-28 1.95 1.99 1.93 1.97 +0.51% 95,513 18,848,763
2024-06-27 1.95 1.99 1.94 1.96 0% 121,403 23,879,787
2024-06-26 1.88 1.97 1.86 1.96 +3.16% 117,094 22,466,883
2024-06-25 1.83 1.92 1.82 1.9 +2.7% 147,333 27,712,268
2024-06-24 1.93 1.93 1.83 1.85 -4.64% 158,613 29,660,122
2024-06-21 1.98 2 1.92 1.94 -2.02% 152,775 29,864,590
2024-06-20 2.04 2.04 1.97 1.98 -2.94% 127,742 25,437,905
2024-06-19 2.06 2.09 2.03 2.04 -0.97% 103,807 21,315,844
2024-06-18 2.02 2.06 1.98 2.06 +1.98% 111,194 22,631,811
2024-06-17 2.07 2.08 2 2.02 -2.88% 137,049 27,823,523
2024-06-14 2.08 2.11 2.04 2.08 0% 108,406 22,591,263
2024-06-13 2.13 2.13 2.06 2.08 -1.89% 112,710 23,523,236
2024-06-12 2.06 2.13 2.05 2.12 +2.91% 127,273 26,701,674
2024-06-11 2.07 2.08 2.01 2.06 -0.96% 126,525 25,943,939
2024-06-07 2.01 2.1 2.01 2.08 +6.12% 193,730 39,881,418
2024-06-06 2.08 2.1 1.92 1.96 -6.67% 233,095 46,395,112
2024-06-05 2.18 2.19 2.09 2.1 -3.67% 128,447 27,198,430
2024-06-04 2.2 2.21 2.13 2.18 -1.8% 118,378 25,632,820
2024-06-03 2.32 2.32 2.19 2.22 -3.9% 135,290 30,324,237
2024-05-31 2.3 2.34 2.29 2.31 0% 64,557 14,953,483
2024-05-30 2.33 2.36 2.29 2.31 -1.28% 112,320 26,039,114
2024-05-29 2.34 2.39 2.32 2.34 -0.43% 70,684 16,677,439
2024-05-28 2.43 2.43 2.35 2.35 -2.08% 93,612 22,216,064
2024-05-27 2.4 2.44 2.36 2.4 0% 87,759 21,015,183
2024-05-24 2.42 2.45 2.39 2.4 -1.23% 85,657 20,752,067
2024-05-23 2.51 2.51 2.4 2.43 -2.8% 133,929 32,653,221
2024-05-22 2.48 2.54 2.48 2.5 0% 92,038 23,080,480
2024-05-21 2.53 2.54 2.48 2.5 -1.19% 102,099 25,530,892
2024-05-20 2.56 2.57 2.52 2.53 -0.78% 145,862 37,117,991
2024-05-17 2.54 2.58 2.51 2.55 +0.39% 151,123 38,433,949
2024-05-16 2.51 2.58 2.51 2.54 +1.2% 143,635 36,543,260
2024-05-15 2.55 2.57 2.5 2.51 -2.71% 236,375 59,854,506
2024-05-14 2.41 2.6 2.41 2.58 +5.74% 302,556 76,995,031
2024-05-13 2.47 2.49 2.39 2.44 -1.61% 131,942 32,292,233
2024-05-10 2.5 2.54 2.47 2.48 -0.4% 121,898 30,371,758
2024-05-09 2.46 2.52 2.46 2.49 +0.81% 95,803 23,959,306
2024-05-08 2.51 2.53 2.46 2.47 -1.98% 112,509 28,032,618
2024-05-07 2.51 2.53 2.48 2.52 +1.2% 117,158 29,350,862
2024-05-06 2.48 2.5 2.46 2.49 +2.47% 144,737 35,904,576
2024-04-30 2.5 2.52 2.41 2.43 -3.19% 230,276 56,300,025
2024-04-29 2.34 2.52 2.33 2.51 +7.26% 253,864 61,990,540
2024-04-26 2.33 2.37 2.28 2.34 +0.86% 143,361 33,408,510
2024-04-25 2.27 2.35 2.25 2.32 +1.75% 122,836 28,427,807
2024-04-24 2.22 2.29 2.22 2.28 +2.7% 143,914 32,503,641
2024-04-23 2.2 2.26 2.18 2.22 +1.83% 149,705 33,234,578
2024-04-22 2.22 2.25 2.12 2.18 -1.8% 199,880 43,608,513
2024-04-19 2.24 2.29 2.2 2.22 -2.2% 168,846 37,719,525
2024-04-18 2.29 2.31 2.21 2.27 -1.3% 253,701 57,630,037
2024-04-17 2.16 2.32 2.15 2.3 +7.48% 283,920 64,168,627
2024-04-16 2.32 2.32 2.14 2.14 -10.08% 358,974 78,167,024
2024-04-15 2.59 2.63 2.37 2.38 -9.51% 462,248 111,824,479
2024-04-12 2.65 2.69 2.63 2.63 -1.13% 172,249 45,705,478
2024-04-11 2.66 2.72 2.63 2.66 -0.75% 199,184 53,412,525
2024-04-10 2.77 2.82 2.65 2.68 -3.25% 304,013 82,320,726
2024-04-09 2.71 2.82 2.7 2.77 +2.21% 388,192 107,115,556
2024-04-08 2.89 2.92 2.71 2.71 -9.97% 781,846 220,623,740
2024-04-03 2.9 3.23 2.84 3.01 +2.38% 1,136,998 344,340,890
2024-04-02 2.81 2.99 2.8 2.94 +3.52% 567,187 163,346,218
2024-04-01 2.76 2.85 2.73 2.84 +3.27% 384,222 107,187,896
2024-03-29 2.77 2.79 2.69 2.75 -0.72% 349,344 95,324,545
2024-03-28 2.73 2.93 2.66 2.77 +3.36% 449,408 123,910,981
2024-03-27 2.68 2.74 2.66 2.68 -0.37% 245,259 66,192,437
2024-03-26 2.65 2.72 2.62 2.69 +1.51% 184,349 49,171,210
2024-03-25 2.68 2.72 2.65 2.65 -1.12% 178,045 47,778,440
2024-03-22 2.73 2.74 2.63 2.68 -1.47% 159,700 42,900,876
2024-03-21 2.69 2.73 2.66 2.72 +1.49% 151,023 40,821,052
2024-03-20 2.64 2.69 2.62 2.68 +1.52% 119,369 31,792,211
2024-03-19 2.64 2.67 2.61 2.64 0% 163,374 43,165,797
2024-03-18 2.6 2.64 2.59 2.64 +2.33% 167,709 43,871,902
2024-03-15 2.51 2.58 2.49 2.58 +2.38% 172,820 44,152,656
2024-03-14 2.53 2.55 2.47 2.52 -0.79% 130,523 32,887,976
2024-03-13 2.56 2.58 2.5 2.54 -0.39% 175,532 44,458,530
2024-03-12 2.5 2.55 2.48 2.55 +2.41% 192,985 48,562,763
2024-03-11 2.47 2.5 2.45 2.49 +1.22% 152,544 37,776,575
2024-03-08 2.41 2.47 2.4 2.46 +2.07% 176,971 43,220,885
2024-03-07 2.42 2.49 2.39 2.41 +0.42% 184,236 44,856,052
2024-03-06 2.32 2.42 2.32 2.4 +2.56% 194,962 46,593,296
2024-03-05 2.41 2.43 2.32 2.34 -3.7% 203,240 47,997,376
2024-03-04 2.47 2.5 2.39 2.43 -1.62% 162,837 39,567,627
2024-03-01 2.5 2.54 2.42 2.47 -1.2% 222,641 55,147,763
2024-02-29 2.38 2.51 2.31 2.5 +2.46% 317,850 78,058,773
2024-02-28 2.72 2.79 2.44 2.44 -9.96% 482,169 124,283,346
2024-02-27 2.61 2.72 2.59 2.71 +3.44% 220,680 58,738,897
2024-02-26 2.53 2.67 2.51 2.62 +3.56% 308,820 80,202,263
2024-02-23 2.42 2.55 2.41 2.53 +4.12% 249,353 61,775,315
2024-02-22 2.35 2.43 2.32 2.43 +2.97% 215,168 51,514,056
2024-02-21 2.24 2.42 2.23 2.36 +3.96% 280,131 66,076,418
2024-02-20 2.25 2.28 2.19 2.27 +1.34% 224,215 50,276,355
2024-02-19 2.14 2.25 2.12 2.24 +5.66% 409,026 89,866,585
2024-02-08 1.96 2.14 1.86 2.12 +6.53% 467,019 94,134,523
2024-02-07 2.21 2.21 1.99 1.99 -9.95% 615,605 124,577,244
2024-02-06 2.2 2.32 2.15 2.21 -7.53% 555,635 121,227,431
2024-02-05 2.61 2.62 2.39 2.39 -10.15% 262,276 63,254,796
2024-02-02 2.74 2.86 2.55 2.66 -2.92% 281,154 76,276,527
2024-02-01 2.86 2.86 2.67 2.74 -4.2% 310,089 85,344,073
2024-01-31 3.01 3.09 2.84 2.86 -4.98% 343,424 100,760,000
2024-01-30 3.11 3.13 2.99 3.01 -4.14% 253,235 77,487,205
2024-01-29 3.31 3.33 3.13 3.14 -5.14% 361,638 115,463,703
2024-01-26 3.22 3.41 3.22 3.31 +2.8% 523,430 173,899,375
2024-01-25 3.08 3.3 3.08 3.22 +5.23% 617,994 197,864,213
2024-01-24 2.85 3.19 2.78 3.06 +1.66% 957,888 291,770,878
2024-01-23 3.25 3.3 3.01 3.01 -9.88% 546,069 167,156,766
2024-01-22 3.6 3.73 3.28 3.34 -6.7% 1,273,493 455,513,935
2024-01-19 3.56 3.75 3.5 3.58 +0.28% 1,046,230 376,719,031
2024-01-18 3.51 3.67 3.4 3.57 +3.78% 890,052 313,174,471
2024-01-17 3.4 3.53 3.38 3.44 +1.18% 328,704 113,636,970
2024-01-16 3.41 3.42 3.33 3.4 -0.58% 124,699 41,997,916
2024-01-15 3.36 3.43 3.36 3.42 +1.48% 118,022 40,204,153
2024-01-12 3.41 3.44 3.36 3.37 -1.17% 99,468 33,799,058
2024-01-11 3.36 3.42 3.34 3.41 +1.19% 98,910 33,519,072
2024-01-10 3.4 3.43 3.36 3.37 -0.88% 80,259 27,189,085
2024-01-09 3.35 3.42 3.35 3.4 +1.19% 106,029 35,952,371
2024-01-08 3.38 3.42 3.33 3.36 -0.3% 115,545 39,030,124
2024-01-05 3.42 3.46 3.36 3.37 -1.46% 119,849 40,785,015
2024-01-04 3.41 3.43 3.37 3.42 +0.88% 86,346 29,300,044
2024-01-03 3.4 3.42 3.36 3.39 -0.59% 98,296 33,318,772
2024-01-02 3.31 3.44 3.3 3.41 +3.33% 159,273 54,092,219

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

STцШехдй 600381

2024年一季度

члЛш╛╛ф┐б 605365

近半年

хРМхКЫцЧехНЗ 605286

2022-2023两年

щлШхЗМф┐бцБп 688175

2022-2023两年

шгХхдкх╛о-U 688515

2023年全年

чзСцЛУчФЯчЙй 300858

2024年一季度

шИкцЦ░чзСцКА 300424

近期数据

хИйф╗БчзСцКА 001259

2024年至今

хНЪцЩЦхИЫцЦ░ 300318

2022-2023两年

ц╡╖члЛшВбф╗╜ 600619

近半年

热门概念板块

光伏产业

щШ│хЕЙчФ╡ц║Р (300274)

2024年一季度
医疗器械

ш┐ИчСЮхМ╗чЦЧ (300760)

近半年
军工

ф╕нчЫ┤шВбф╗╜ (600038)

近期数据
元宇宙
区块链
半导体

ф╕нх╛охЕмхП╕ (688012)

近期数据
芯片

хЕих┐ЧчзСцКА (300458)

2023年全年
生物医药

хдНцШЯхМ╗шНп (600196)

2022-2023两年

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