STф╣ЭцЬЙ 600462

数据更新至:

添加到对比分析

1.36 +1.49%

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

1.36
+1.49% +0.02
1.32
开盘价
1.37
最高价
1.32
最低价
65,002
成交量
数据更新至: 2025-03-25

技术指标

1.37
MA5 (5日均线)
1.38
MA10 (10日均线)
1.38
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 1.32 1.37 1.32 1.36 +1.49% 65,002 8,804,685
2025-03-24 1.35 1.36 1.31 1.34 -1.47% 100,268 13,386,738
2025-03-21 1.37 1.38 1.34 1.36 -1.45% 80,853 11,004,421
2025-03-20 1.39 1.4 1.37 1.38 -0.72% 73,597 10,155,157
2025-03-19 1.38 1.41 1.37 1.39 +0.72% 87,391 12,142,529
2025-03-18 1.39 1.4 1.37 1.38 -0.72% 69,076 9,557,769
2025-03-17 1.39 1.4 1.37 1.39 0% 77,503 10,743,940
2025-03-14 1.38 1.39 1.35 1.39 +0.72% 90,432 12,368,969
2025-03-13 1.39 1.39 1.37 1.38 -0.72% 71,053 9,791,925
2025-03-12 1.37 1.43 1.36 1.39 +1.46% 115,404 16,043,307
2025-03-11 1.35 1.39 1.35 1.37 +0.74% 72,432 9,921,915
2025-03-10 1.32 1.38 1.32 1.36 -2.16% 167,912 22,538,137
2025-03-07 1.43 1.43 1.39 1.39 +2.21% 265,470 37,850,164
2025-03-06 1.36 1.4 1.34 1.36 0% 105,342 14,418,195
2025-03-05 1.31 1.37 1.3 1.36 -0.73% 155,763 20,674,928
2025-03-04 1.38 1.39 1.33 1.37 -0.72% 74,478 10,183,431
2025-03-03 1.42 1.43 1.37 1.38 -3.5% 117,910 16,320,365
2025-02-28 1.38 1.44 1.37 1.43 +3.62% 136,962 19,350,562
2025-02-27 1.39 1.4 1.36 1.38 -1.43% 116,205 16,016,764
2025-02-26 1.42 1.43 1.38 1.4 -2.1% 132,725 18,630,173
2025-02-25 1.43 1.46 1.41 1.43 +0.7% 93,847 13,412,839
2025-02-24 1.4 1.44 1.4 1.42 0% 100,190 14,223,027
2025-02-21 1.47 1.47 1.42 1.42 -3.4% 109,997 15,845,940
2025-02-20 1.44 1.48 1.44 1.47 +1.38% 97,385 14,264,086
2025-02-19 1.43 1.47 1.43 1.45 0% 78,286 11,333,729
2025-02-18 1.5 1.5 1.44 1.45 -3.97% 168,863 24,670,098
2025-02-17 1.49 1.55 1.48 1.51 0% 147,603 22,213,509
2025-02-14 1.54 1.58 1.48 1.51 -3.21% 263,903 40,361,711
2025-02-13 1.48 1.56 1.47 1.56 +4.7% 217,521 33,734,556
2025-02-12 1.46 1.5 1.44 1.49 +2.05% 132,628 19,462,913
2025-02-11 1.48 1.49 1.44 1.46 -2.01% 86,880 12,695,036
2025-02-10 1.44 1.49 1.42 1.49 +2.76% 118,005 17,060,527
2025-02-07 1.46 1.46 1.43 1.45 -0.68% 94,292 13,595,256
2025-02-06 1.45 1.47 1.43 1.46 +0.69% 58,180 8,458,656
2025-02-05 1.41 1.46 1.4 1.45 +2.84% 63,882 9,170,476
2025-01-27 1.39 1.43 1.39 1.41 -3.42% 133,427 18,698,189
2025-01-24 1.46 1.49 1.44 1.46 -0.68% 80,931 11,823,654
2025-01-23 1.47 1.49 1.44 1.47 0% 121,533 17,844,151
2025-01-22 1.5 1.51 1.46 1.47 -3.92% 187,336 27,623,695
2025-01-21 1.52 1.53 1.48 1.53 +4.79% 309,621 46,920,690
2025-01-20 1.46 1.46 1.46 1.46 +5.04% 21,411 3,126,064
2025-01-17 1.41 1.42 1.39 1.39 -3.47% 78,992 11,075,585
2025-01-16 1.37 1.44 1.37 1.44 +0.7% 146,631 20,521,928
2025-01-15 1.46 1.48 1.43 1.43 -4.67% 141,366 20,483,819
2025-01-14 1.47 1.51 1.47 1.5 +2.04% 74,111 11,022,831
2025-01-13 1.44 1.51 1.41 1.47 0% 92,920 13,452,078
2025-01-10 1.47 1.49 1.45 1.47 -1.34% 126,319 18,551,547
2025-01-09 1.48 1.49 1.46 1.49 +4.93% 176,240 26,170,673
2025-01-08 1.37 1.44 1.36 1.42 +2.9% 89,529 12,639,078
2025-01-07 1.38 1.42 1.36 1.38 -3.5% 107,713 14,898,648
2025-01-06 1.47 1.48 1.43 1.43 -4.67% 144,494 20,762,334
2025-01-03 1.45 1.55 1.45 1.5 +1.35% 197,716 29,737,361
2025-01-02 1.51 1.53 1.44 1.48 -1.99% 272,459 40,404,594
2024-12-31 1.51 1.51 1.5 1.51 +4.86% 232,483 35,100,979
2024-12-30 1.44 1.44 1.44 1.44 +5.11% 29,360 4,227,841
2024-12-27 1.37 1.4 1.37 1.37 -4.86% 410,855 56,352,642
2024-12-26 1.43 1.58 1.43 1.44 -4% 607,944 89,226,561
2024-12-25 1.5 1.5 1.5 1.5 -5.06% 32,368 4,855,200
2024-12-24 1.58 1.58 1.58 1.58 -4.82% 53,218 8,408,444
2024-12-23 1.66 1.66 1.66 1.66 -5.14% 11,777 1,954,982
2024-12-20 1.75 1.75 1.75 1.75 -4.89% 25,673 4,492,775
2024-12-19 1.91 1.92 1.84 1.84 -5.15% 212,709 39,561,901
2024-12-18 2 2.02 1.91 1.94 -3% 283,495 55,285,401
2024-12-17 2 2 1.93 2 +5.26% 337,866 67,275,645
2024-12-16 1.9 1.9 1.9 1.9 +4.97% 37,238 7,075,150
2024-12-13 1.85 1.88 1.8 1.81 -0.55% 283,926 51,935,487
2024-12-12 1.7 1.82 1.7 1.82 +5.2% 253,432 45,286,128
2024-12-11 1.62 1.73 1.61 1.73 +4.85% 242,634 41,524,603
2024-12-10 1.68 1.75 1.64 1.65 -1.2% 227,418 38,708,424
2024-12-09 1.6 1.68 1.6 1.67 +3.09% 211,873 34,787,260
2024-12-06 1.55 1.63 1.52 1.62 +3.85% 200,949 32,130,388
2024-12-05 1.58 1.63 1.54 1.56 +0.65% 248,130 38,967,844
2024-12-04 1.48 1.55 1.48 1.55 +4.73% 170,685 26,039,172
2024-12-03 1.49 1.5 1.47 1.48 -0.67% 84,198 12,496,464
2024-12-02 1.48 1.5 1.45 1.49 +0.68% 129,299 19,050,478
2024-11-29 1.52 1.53 1.47 1.48 -1.99% 89,955 13,445,026
2024-11-28 1.47 1.55 1.46 1.51 +2.03% 109,432 16,532,064
2024-11-27 1.47 1.48 1.42 1.48 +0.68% 68,424 9,949,062
2024-11-26 1.49 1.5 1.47 1.47 0% 56,947 8,427,573
2024-11-25 1.42 1.49 1.41 1.47 +2.8% 107,841 15,680,077
2024-11-22 1.5 1.52 1.43 1.43 -5.3% 117,039 17,291,418
2024-11-21 1.49 1.51 1.48 1.51 +0.67% 85,980 12,822,359
2024-11-20 1.47 1.53 1.45 1.5 +1.35% 116,787 17,606,464
2024-11-19 1.45 1.49 1.43 1.48 +0.68% 128,111 18,600,659
2024-11-18 1.52 1.55 1.47 1.47 -5.16% 212,580 31,689,996
2024-11-15 1.59 1.63 1.53 1.55 -3.13% 280,182 43,913,023
2024-11-14 1.52 1.6 1.51 1.6 +5.26% 267,246 42,232,146
2024-11-13 1.54 1.56 1.49 1.52 -3.18% 286,368 43,463,039
2024-11-12 1.63 1.68 1.53 1.57 -1.88% 425,617 68,434,056
2024-11-11 1.5 1.6 1.49 1.6 +5.26% 295,517 46,442,949
2024-11-08 1.47 1.55 1.47 1.52 +2.01% 283,640 42,560,610
2024-11-07 1.42 1.49 1.41 1.49 +4.93% 272,103 40,062,984
2024-11-06 1.38 1.43 1.37 1.42 +2.16% 189,208 26,644,532
2024-11-05 1.39 1.42 1.36 1.39 +1.46% 181,433 25,208,686
2024-11-04 1.29 1.39 1.29 1.37 +3.01% 130,398 17,611,242
2024-11-01 1.37 1.39 1.32 1.33 -4.32% 169,748 22,854,181
2024-10-31 1.4 1.42 1.37 1.39 -2.8% 255,758 35,516,378
2024-10-30 1.34 1.46 1.34 1.43 +2.14% 232,197 32,660,146
2024-10-29 1.48 1.49 1.4 1.4 -4.76% 285,864 40,602,467
2024-10-28 1.42 1.47 1.41 1.47 +5% 166,525 24,363,572
2024-10-25 1.41 1.45 1.38 1.4 -0.71% 191,183 26,984,683
2024-10-24 1.34 1.41 1.34 1.41 +5.22% 204,401 28,421,613
2024-10-23 1.31 1.36 1.29 1.34 +2.29% 130,122 17,324,039
2024-10-22 1.28 1.31 1.26 1.31 +2.34% 98,228 12,715,028
2024-10-21 1.3 1.3 1.26 1.28 -1.54% 109,942 14,060,359
2024-10-18 1.28 1.33 1.27 1.3 +1.56% 88,759 11,603,907
2024-10-17 1.32 1.32 1.27 1.28 -2.29% 64,283 8,320,511
2024-10-16 1.3 1.33 1.29 1.31 -0.76% 67,323 8,776,702
2024-10-15 1.31 1.35 1.3 1.32 +0.76% 80,329 10,638,892
2024-10-14 1.34 1.35 1.29 1.31 -1.5% 114,742 15,026,708
2024-10-11 1.27 1.33 1.26 1.33 +4.72% 127,294 16,848,384
2024-10-10 1.32 1.33 1.26 1.27 -4.51% 131,134 16,792,206
2024-10-09 1.4 1.4 1.33 1.33 -5% 188,174 25,248,961
2024-10-08 1.5 1.5 1.38 1.4 -2.78% 370,158 52,705,514
2024-09-30 1.4 1.47 1.33 1.44 +2.86% 305,887 42,438,311
2024-09-27 1.41 1.43 1.39 1.4 -1.41% 126,969 17,816,050
2024-09-26 1.41 1.44 1.41 1.42 0% 90,530 12,849,335
2024-09-25 1.4 1.44 1.4 1.42 +0.71% 98,102 13,942,152
2024-09-24 1.39 1.42 1.38 1.41 +1.44% 66,984 9,396,425
2024-09-23 1.47 1.47 1.39 1.39 -4.79% 126,268 17,839,930
2024-09-20 1.48 1.48 1.46 1.46 -0.68% 35,106 5,156,321
2024-09-19 1.5 1.51 1.47 1.47 -1.34% 86,022 12,761,786
2024-09-18 1.47 1.5 1.45 1.49 +2.05% 76,556 11,314,505
2024-09-13 1.48 1.53 1.46 1.46 -1.35% 71,658 10,694,397
2024-09-12 1.45 1.5 1.43 1.48 +2.78% 75,941 11,104,954
2024-09-11 1.48 1.5 1.42 1.44 -1.37% 94,730 13,805,161
2024-09-10 1.45 1.52 1.43 1.46 -2.67% 125,398 18,360,245
2024-09-09 1.54 1.56 1.5 1.5 -5.06% 147,554 22,256,565
2024-09-06 1.59 1.67 1.56 1.58 -0.63% 169,601 27,265,098
2024-09-05 1.58 1.67 1.53 1.59 -0.63% 268,458 42,916,947
2024-09-04 1.55 1.6 1.5 1.6 +5.26% 307,684 48,413,956
2024-09-03 1.46 1.52 1.43 1.52 +4.83% 198,713 29,389,336
2024-09-02 1.41 1.47 1.39 1.45 +2.84% 131,946 18,900,644
2024-08-30 1.42 1.45 1.39 1.41 0% 133,924 18,962,201
2024-08-29 1.42 1.44 1.4 1.41 -4.08% 188,238 26,484,546
2024-08-28 1.41 1.48 1.41 1.47 +4.26% 300,448 43,802,661
2024-08-27 1.36 1.41 1.33 1.41 +5.22% 208,986 29,184,687
2024-08-26 1.33 1.35 1.31 1.34 +2.29% 35,785 4,772,040
2024-08-23 1.33 1.34 1.29 1.31 -2.24% 38,019 4,984,253
2024-08-22 1.35 1.38 1.33 1.34 -1.47% 36,075 4,875,551
2024-08-21 1.31 1.37 1.28 1.36 +2.26% 49,421 6,636,537
2024-08-20 1.36 1.39 1.33 1.33 0% 53,683 7,309,846
2024-08-19 1.31 1.34 1.3 1.33 0% 35,499 4,691,601
2024-08-16 1.34 1.36 1.32 1.33 -0.75% 49,659 6,643,676
2024-08-15 1.38 1.41 1.33 1.34 -2.9% 90,645 12,314,803
2024-08-14 1.32 1.38 1.32 1.38 +4.55% 99,638 13,560,508
2024-08-13 1.29 1.33 1.29 1.32 +2.33% 59,739 7,877,003
2024-08-12 1.26 1.31 1.25 1.29 +0.78% 49,236 6,338,379
2024-08-09 1.27 1.29 1.25 1.28 +0.79% 49,450 6,287,780
2024-08-08 1.25 1.29 1.24 1.27 +1.6% 59,616 7,541,694
2024-08-07 1.21 1.28 1.2 1.25 +2.46% 72,867 9,128,698
2024-08-06 1.17 1.22 1.17 1.22 +0.83% 86,685 10,377,157
2024-08-05 1.22 1.24 1.21 1.21 -4.72% 223,134 27,146,335
2024-08-02 1.25 1.32 1.25 1.27 0% 249,979 31,697,904
2024-08-01 1.27 1.27 1.27 1.27 -5.22% 58,715 7,456,805
2024-07-31 1.34 1.37 1.33 1.34 -0.74% 75,337 10,121,945
2024-07-30 1.38 1.39 1.34 1.35 -0.74% 110,108 14,982,683
2024-07-29 1.33 1.37 1.28 1.36 +1.49% 135,964 18,097,343
2024-07-26 1.33 1.42 1.33 1.34 -0.74% 154,804 21,174,409
2024-07-25 1.38 1.38 1.32 1.35 -2.17% 143,741 19,309,292
2024-07-24 1.4 1.42 1.37 1.38 -1.43% 49,675 6,930,736
2024-07-23 1.39 1.43 1.39 1.4 -0.71% 57,226 8,015,788
2024-07-22 1.41 1.44 1.39 1.41 0% 62,259 8,751,818
2024-07-19 1.36 1.44 1.36 1.41 +2.92% 90,390 12,732,198
2024-07-18 1.37 1.38 1.34 1.37 -1.44% 72,815 9,915,800
2024-07-17 1.47 1.49 1.37 1.39 -3.47% 166,951 23,681,871
2024-07-16 1.39 1.44 1.37 1.44 +4.35% 105,087 14,871,911
2024-07-15 1.4 1.41 1.36 1.38 -0.72% 77,380 10,716,857
2024-07-12 1.37 1.43 1.35 1.39 +1.46% 98,670 13,703,783
2024-07-11 1.36 1.38 1.31 1.37 0% 127,114 17,114,545
2024-07-10 1.3 1.37 1.29 1.37 +5.38% 189,114 25,677,504
2024-07-09 1.27 1.31 1.26 1.3 +1.56% 71,127 9,151,858
2024-07-08 1.32 1.35 1.28 1.28 -3.03% 47,257 6,188,659
2024-07-05 1.31 1.34 1.29 1.32 0% 68,238 8,921,587
2024-07-04 1.35 1.38 1.31 1.32 -3.65% 71,266 9,547,661
2024-07-03 1.34 1.4 1.33 1.37 +2.24% 85,539 11,686,409
2024-07-02 1.37 1.37 1.32 1.34 +3.08% 127,016 17,060,309
2024-07-01 1.3 1.3 1.29 1.3 +4.84% 27,900 3,626,394
2024-06-28 1.23 1.3 1.23 1.24 -3.13% 95,741 12,030,820
2024-06-27 1.25 1.31 1.25 1.28 +2.4% 141,054 18,202,272
2024-06-26 1.26 1.28 1.23 1.25 -3.1% 145,271 18,085,346
2024-06-25 1.28 1.35 1.26 1.29 0% 125,470 16,315,331
2024-06-24 1.34 1.36 1.28 1.29 -3.73% 183,470 24,014,382
2024-06-21 1.26 1.34 1.22 1.34 +4.69% 214,845 27,444,649
2024-06-20 1.29 1.32 1.26 1.28 +1.59% 430,347 55,906,883
2024-06-19 1.26 1.26 1.26 1.26 +5% 6,247 787,098
2024-06-18 1.2 1.2 1.2 1.2 +5.26% 1,179 141,480
2024-06-17 1.14 1.14 1.14 1.14 +4.59% 3,126 356,365
2024-06-14 0.99 1.09 0.99 1.09 +4.81% 227,767 23,700,523
2024-06-13 0.95 1.04 0.94 1.04 +5.05% 321,062 31,306,854
2024-06-12 0.95 1.03 0.95 0.99 -1% 457,915 44,038,498
2024-06-11 1 1 1 1 -4.76% 88,034 8,803,400
2024-06-07 1.05 1.05 1.05 1.05 -5.41% 24,591 2,582,055
2024-06-06 1.11 1.11 1.11 1.11 -5.13% 23,517 2,610,387
2024-06-05 1.17 1.23 1.17 1.17 -4.88% 229,936 27,030,621
2024-06-04 1.27 1.29 1.23 1.23 -4.65% 104,837 13,003,434
2024-06-03 1.35 1.37 1.29 1.29 -5.15% 138,418 18,082,236
2024-05-31 1.4 1.4 1.35 1.36 -2.16% 73,131 10,062,445
2024-05-30 1.38 1.42 1.35 1.39 +2.21% 86,741 12,072,592
2024-05-29 1.36 1.4 1.32 1.36 -2.16% 154,741 20,887,169
2024-05-28 1.45 1.46 1.39 1.39 -4.79% 132,981 18,809,732
2024-05-27 1.48 1.49 1.45 1.46 -1.35% 77,651 11,378,753
2024-05-24 1.48 1.52 1.44 1.48 -0.67% 89,917 13,271,275
2024-05-23 1.5 1.52 1.46 1.49 -2.61% 135,943 20,247,516
2024-05-22 1.46 1.53 1.45 1.53 +4.79% 152,965 22,988,338
2024-05-21 1.45 1.51 1.45 1.46 +0.69% 148,545 22,005,606
2024-05-20 1.52 1.55 1.45 1.45 -5.23% 248,375 36,971,855
2024-05-17 1.44 1.53 1.42 1.53 +4.79% 236,011 35,157,764
2024-05-16 1.43 1.46 1.39 1.46 +5.04% 366,557 52,830,265
2024-05-15 1.39 1.39 1.39 1.39 +5.3% 21,212 2,948,468
2024-05-14 1.28 1.32 1.28 1.32 +4.76% 99,799 13,140,343
2024-05-13 1.25 1.28 1.23 1.26 -2.33% 220,080 27,451,572
2024-05-10 1.34 1.36 1.27 1.29 -3.73% 284,944 37,152,587
2024-05-09 1.38 1.38 1.31 1.34 +2.29% 509,494 69,356,955
2024-05-08 1.3 1.31 1.27 1.31 +4.8% 221,109 28,818,873
2024-05-07 1.25 1.25 1.23 1.25 +5.04% 335,047 41,856,778
2024-05-06 1.19 1.19 1.19 1.19 +5.31% 48,180 5,733,387
2024-04-29 1.13 1.23 1.13 1.13 -5.04% 431,060 50,023,453
2024-04-26 1.19 1.25 1.19 1.19 -4.8% 370,803 44,296,048
2024-04-25 1.13 1.25 1.13 1.25 +5.04% 419,949 49,476,311
2024-04-24 1.19 1.19 1.19 1.19 -4.8% 9,272 1,103,368
2024-04-23 1.25 1.25 1.25 1.25 -5.3% 6,012 751,500
2024-04-22 1.32 1.32 1.32 1.32 -5.04% 8,846 1,167,672
2024-04-19 1.39 1.43 1.39 1.39 -4.79% 62,340 8,688,241
2024-04-18 1.46 1.51 1.46 1.46 -5.19% 241,829 35,362,297
2024-04-17 1.54 1.54 1.54 1.54 -4.94% 24,264 3,736,656
2024-04-16 1.62 1.62 1.62 1.62 -4.71% 19,238 3,116,556
2024-04-15 1.7 1.7 1.7 1.7 -5.03% 19,300 3,281,000
2024-04-12 1.83 1.87 1.79 1.79 -4.79% 126,214 22,782,772
2024-04-11 1.93 1.93 1.87 1.88 -1.57% 63,510 11,998,880
2024-04-10 1.93 1.94 1.86 1.91 -1.55% 89,014 16,945,913
2024-04-09 1.85 1.95 1.85 1.94 +4.3% 133,462 25,786,621
2024-04-08 1.85 1.94 1.84 1.86 -4.12% 144,913 27,241,381
2024-04-03 1.95 1.96 1.94 1.94 -4.9% 200,890 39,040,632
2024-04-02 1.94 2.14 1.94 2.04 0% 456,901 90,846,516
2024-04-01 2.04 2.04 2.04 2.04 -5.12% 26,141 5,332,764
2024-03-29 2.15 2.15 2.15 2.15 -4.87% 19,956 4,290,540
2024-03-28 2.26 2.26 2.26 2.26 -5.04% 37,336 8,437,936
2024-03-27 2.49 2.49 2.38 2.38 -5.18% 73,335 17,515,305
2024-03-26 2.6 2.62 2.48 2.51 -2.71% 63,839 16,106,391
2024-03-25 2.65 2.71 2.57 2.58 -3.01% 62,691 16,551,857
2024-03-22 2.64 2.75 2.64 2.66 -0.37% 67,585 18,119,649
2024-03-21 2.72 2.73 2.61 2.67 -0.74% 54,348 14,431,590
2024-03-20 2.71 2.77 2.67 2.69 -0.74% 64,939 17,572,435
2024-03-19 2.7 2.8 2.69 2.71 +0.37% 92,743 25,349,059
2024-03-18 2.57 2.7 2.54 2.7 +5.06% 89,888 23,810,885
2024-03-15 2.61 2.61 2.53 2.57 -1.53% 53,398 13,679,890
2024-03-14 2.58 2.65 2.58 2.61 -1.88% 87,761 22,872,506
2024-03-13 2.63 2.66 2.6 2.66 +5.14% 141,178 37,355,621
2024-03-12 2.45 2.53 2.45 2.53 +4.98% 88,985 22,231,330
2024-03-11 2.43 2.44 2.38 2.41 +0.84% 50,995 12,283,338
2024-03-08 2.4 2.51 2.36 2.39 -2.05% 105,421 25,759,675
2024-03-07 2.43 2.47 2.41 2.44 +0.83% 46,988 11,431,263
2024-03-06 2.36 2.49 2.36 2.42 +0.41% 49,798 12,049,043
2024-03-05 2.32 2.43 2.32 2.41 +4.33% 73,874 17,840,099
2024-03-04 2.36 2.37 2.31 2.31 -2.12% 41,255 9,607,084
2024-03-01 2.39 2.44 2.34 2.36 -2.07% 37,149 8,801,822
2024-02-29 2.32 2.44 2.32 2.41 -0.41% 28,275 6,804,506
2024-02-28 2.54 2.61 2.42 2.42 -5.1% 94,635 23,663,294
2024-02-27 2.47 2.55 2.45 2.55 +4.94% 84,660 21,371,188
2024-02-26 2.31 2.43 2.28 2.43 +5.19% 40,051 9,427,773
2024-02-23 2.36 2.36 2.29 2.31 -1.7% 61,395 14,188,094
2024-02-22 2.37 2.37 2.33 2.35 -0.84% 50,848 11,949,486
2024-02-21 2.38 2.41 2.34 2.37 -0.42% 42,284 10,007,626
2024-02-20 2.38 2.41 2.34 2.38 -1.24% 33,781 8,002,178
2024-02-19 2.43 2.47 2.38 2.41 -0.82% 40,714 9,847,157
2024-02-08 2.35 2.45 2.35 2.43 +2.1% 27,831 6,660,865
2024-02-07 2.39 2.42 2.36 2.38 -0.83% 32,094 7,672,661
2024-02-06 2.36 2.43 2.27 2.4 +0.42% 58,564 13,708,511
2024-02-05 2.4 2.5 2.36 2.39 -3.63% 54,719 13,113,839
2024-02-02 2.49 2.61 2.4 2.48 -0.4% 84,465 21,314,919
2024-02-01 2.46 2.51 2.36 2.49 +0.4% 75,452 18,211,349
2024-01-31 2.61 2.68 2.48 2.48 -4.98% 73,677 18,877,817
2024-01-30 2.57 2.68 2.57 2.61 -3.33% 70,551 18,566,873
2024-01-29 2.7 2.73 2.68 2.7 -0.37% 41,133 11,083,379
2024-01-26 2.75 2.75 2.68 2.71 -1.45% 47,185 12,761,766
2024-01-25 2.75 2.81 2.73 2.75 0% 45,236 12,517,884
2024-01-24 2.73 2.77 2.69 2.75 +1.1% 35,859 9,792,758
2024-01-23 2.73 2.74 2.68 2.72 -1.09% 43,877 11,894,307
2024-01-22 2.78 2.83 2.68 2.75 -0.72% 72,395 19,898,140
2024-01-19 2.7 2.8 2.7 2.77 +2.97% 66,019 18,233,483
2024-01-18 2.69 2.73 2.64 2.69 -0.37% 51,995 13,959,199
2024-01-17 2.72 2.81 2.67 2.7 0% 51,074 14,020,362
2024-01-16 2.76 2.76 2.64 2.7 -2.17% 66,850 18,009,089
2024-01-15 2.7 2.77 2.64 2.76 +2.22% 59,360 16,098,369
2024-01-12 2.7 2.72 2.68 2.7 -0.74% 29,207 7,875,087
2024-01-11 2.68 2.73 2.68 2.72 +0.37% 51,392 13,931,059
2024-01-10 2.76 2.78 2.7 2.71 -1.81% 59,202 16,175,119
2024-01-09 2.73 2.79 2.7 2.76 +1.1% 56,242 15,516,876
2024-01-08 2.73 2.78 2.7 2.73 +0.37% 99,755 27,326,616
2024-01-05 2.84 2.91 2.72 2.72 -4.9% 172,140 48,340,257
2024-01-04 2.73 2.87 2.69 2.86 +4.76% 160,808 45,280,779
2024-01-03 2.69 2.8 2.64 2.73 +1.49% 119,585 32,398,832
2024-01-02 2.63 2.71 2.6 2.69 +3.46% 116,689 31,135,482

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╕ншИ╣чзСцКА 600072

近三个月

цЩощЧичзСцКА 688389

近半年

щЫЕцЬмхМЦхнж 300261

近三个月

STхНОщЧ╗ 000793

2023年全年

хЕ┤чжПчФ╡хнР 688545

2024年至今

хНОхбСцОзшВб 000509

2023年全年

STхНОх╛о 600360

近半年

щ╝ОщШ│чзСцКА 688112

2024年至今

ц╕йц░ПшВбф╗╜ 300498

近半年

ш┐ЬхдзцОзшВб 000626

2024年一季度

热门概念板块

生物医药

хдНцШЯхМ╗шНп (600196)

2024年一季度
5G通信
AI人工智能

щЧ╗ц│░чзСцКА (600745)

2022-2023两年
新能源汽车

хоБх╛╖цЧ╢ф╗г (300750)

近三个月
数字经济

щЗСхНбцЩ║шГ╜ (300349)

近三个月
光伏产业

щАЪхиБшВбф╗╜ (600438)

近半年
智能制造

чФихПЛч╜Сч╗Ь (600588)

近半年
医疗器械

ф╣РцЩохМ╗чЦЧ (300003)

2023年全年

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