ф╕нщЗСщ╗ДщЗС 600489

数据更新至:

添加到对比分析

13.51 +1.81%

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

13.51
+1.81% +0.24
13.22
开盘价
13.61
最高价
13.15
最低价
427,283
成交量
数据更新至: 2025-03-25

技术指标

13.55
MA5 (5日均线)
13.38
MA10 (10日均线)
12.91
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 13.22 13.61 13.15 13.51 +1.81% 427,283 571,365,185
2025-03-24 13.2 13.4 13.01 13.27 0% 774,417 1,022,688,226
2025-03-21 13.75 13.83 13.2 13.27 -3.63% 834,666 1,120,323,846
2025-03-20 14.1 14.18 13.75 13.77 -1.01% 795,450 1,106,218,326
2025-03-19 14.02 14.14 13.8 13.91 -0.07% 930,902 1,298,707,287
2025-03-18 13.44 14.14 13.42 13.92 +4.43% 1,315,004 1,823,616,499
2025-03-17 13.18 13.49 13.14 13.33 +1.06% 789,311 1,052,476,003
2025-03-14 13.29 13.37 13.06 13.19 +2.73% 934,833 1,233,153,468
2025-03-13 12.82 13 12.77 12.84 +0.78% 598,482 769,981,291
2025-03-12 12.64 12.79 12.61 12.74 +0.87% 477,428 606,128,848
2025-03-11 12.5 12.63 12.41 12.63 -0.24% 412,011 515,111,898
2025-03-10 12.65 12.69 12.45 12.66 +0.64% 403,256 507,248,878
2025-03-07 12.48 12.72 12.45 12.58 +0.24% 526,362 664,573,406
2025-03-06 12.64 12.65 12.48 12.55 -0.55% 486,406 611,181,995
2025-03-05 12.42 12.63 12.4 12.62 +1.61% 527,182 661,619,889
2025-03-04 12.18 12.51 12.12 12.42 +2.64% 784,123 966,789,000
2025-03-03 12.16 12.28 12.04 12.1 -0.08% 495,190 602,694,980
2025-02-28 12.21 12.29 12.09 12.11 -1.62% 511,098 622,008,452
2025-02-27 12.43 12.47 12.23 12.31 -0.89% 460,908 568,163,852
2025-02-26 12.44 12.59 12.4 12.42 -0.64% 435,090 541,773,395
2025-02-25 12.75 12.84 12.49 12.5 -1.42% 549,137 695,191,270
2025-02-24 12.57 12.76 12.43 12.68 +0.4% 537,867 679,203,707
2025-02-21 12.95 13.03 12.61 12.63 -3% 800,669 1,019,573,298
2025-02-20 12.9 13.08 12.88 13.02 +1.01% 536,991 697,121,782
2025-02-19 13.05 13.1 12.79 12.89 +0.23% 509,929 658,516,578
2025-02-18 12.96 12.99 12.76 12.86 -0.69% 489,416 630,259,433
2025-02-17 13.19 13.19 12.7 12.95 -4.43% 816,385 1,059,636,496
2025-02-14 13.76 13.82 13.45 13.55 -0.51% 531,002 720,408,744
2025-02-13 13.66 13.77 13.54 13.62 0% 510,843 697,752,211
2025-02-12 13.81 13.85 13.52 13.62 -2.85% 664,799 909,493,020
2025-02-11 14.2 14.35 13.98 14.02 +0.43% 848,905 1,200,779,148
2025-02-10 13.81 14.01 13.8 13.96 +1.97% 755,257 1,050,726,486
2025-02-07 13.7 13.81 13.6 13.69 -0.22% 536,069 734,147,909
2025-02-06 13.8 13.86 13.58 13.72 -0.58% 604,298 827,719,946
2025-02-05 13.51 13.82 13.51 13.8 +5.1% 1,014,967 1,389,288,140
2025-01-27 13.08 13.27 13.06 13.13 +0.38% 388,740 511,588,047
2025-01-24 13.05 13.15 12.83 13.08 +0.69% 447,621 581,241,954
2025-01-23 13.11 13.33 12.95 12.99 -1.67% 484,595 635,843,344
2025-01-22 13.1 13.34 12.99 13.21 +1.85% 651,193 858,514,147
2025-01-21 12.9 12.99 12.78 12.97 0% 357,243 461,248,477
2025-01-20 13.02 13.15 12.8 12.97 -1.67% 464,799 600,784,716
2025-01-17 13.22 13.27 13.12 13.19 +0.46% 392,415 517,798,897
2025-01-16 12.98 13.36 12.96 13.13 +2.82% 865,578 1,139,552,414
2025-01-15 12.94 13.06 12.47 12.77 -1.31% 645,735 822,285,491
2025-01-14 12.68 12.94 12.68 12.94 +0.78% 588,954 757,636,674
2025-01-13 12.34 12.95 12.25 12.84 +3.72% 993,154 1,265,080,913
2025-01-10 12.5 12.59 12.28 12.38 -0.56% 392,278 486,492,528
2025-01-09 12.41 12.53 12.3 12.45 +0.48% 333,549 414,420,294
2025-01-08 12.47 12.64 12.29 12.39 -0.72% 452,117 562,058,766
2025-01-07 12.13 12.52 12.02 12.48 +2.46% 537,382 665,299,145
2025-01-06 12.29 12.35 12 12.18 -1.22% 530,587 646,267,858
2025-01-03 12.43 12.68 12.28 12.33 +0.24% 892,453 1,115,351,631
2025-01-02 12.14 12.53 12.1 12.3 +2.24% 927,259 1,145,375,508
2024-12-31 12.07 12.24 12.02 12.03 -0.58% 417,686 506,251,353
2024-12-30 12.1 12.23 12.05 12.1 -0.25% 313,343 379,546,736
2024-12-27 12.21 12.25 12.12 12.13 -0.49% 300,813 366,100,479
2024-12-26 12 12.22 12 12.19 +1.67% 382,635 464,881,153
2024-12-25 12.04 12.05 11.86 11.99 -0.5% 316,917 378,660,352
2024-12-24 11.96 12.08 11.9 12.05 +0.42% 404,782 485,705,211
2024-12-23 11.99 12.1 11.98 12 +0.33% 490,839 590,344,306
2024-12-20 12.03 12.1 11.9 11.96 -1.16% 584,194 699,408,790
2024-12-19 12.18 12.18 11.94 12.1 -2.26% 563,893 680,394,964
2024-12-18 12.43 12.47 12.37 12.38 -0.08% 264,639 328,390,103
2024-12-17 12.46 12.55 12.37 12.39 -0.56% 278,671 346,804,996
2024-12-16 12.62 12.68 12.44 12.46 -1.97% 436,115 546,035,758
2024-12-13 12.91 12.92 12.7 12.71 -2.68% 510,725 652,556,020
2024-12-12 12.98 13.12 12.96 13.06 +1.24% 593,572 774,578,986
2024-12-11 12.84 13 12.81 12.9 +1.26% 527,012 679,566,121
2024-12-10 13.05 13.11 12.68 12.74 -0.47% 746,140 959,301,203
2024-12-09 12.58 13.07 12.58 12.8 +2.24% 836,419 1,073,458,756
2024-12-06 12.45 12.59 12.43 12.52 0% 489,470 613,204,302
2024-12-05 12.63 12.63 12.45 12.52 -1.03% 353,396 442,465,240
2024-12-04 12.62 12.73 12.49 12.65 +0.24% 484,370 612,247,351
2024-12-03 12.57 12.66 12.5 12.62 +0.64% 377,517 474,597,116
2024-12-02 12.38 12.56 12.35 12.54 +0.08% 408,891 510,537,791
2024-11-29 12.39 12.61 12.37 12.53 +1.54% 473,698 591,599,736
2024-11-28 12.36 12.44 12.32 12.34 -1.2% 402,633 498,298,175
2024-11-27 12.48 12.49 12.27 12.49 +0.32% 368,743 457,413,006
2024-11-26 12.3 12.57 12.3 12.45 -1.74% 523,051 651,636,564
2024-11-25 13.05 13.34 12.51 12.67 -2.61% 832,088 1,073,306,728
2024-11-22 13.3 13.3 12.98 13.01 -1.51% 843,664 1,104,876,666
2024-11-21 13.03 13.21 12.9 13.21 +1.77% 781,659 1,020,192,321
2024-11-20 12.94 13.05 12.81 12.98 +0.7% 799,053 1,034,806,541
2024-11-19 12.78 13 12.7 12.89 +2.63% 1,024,134 1,315,119,410
2024-11-18 12.68 12.87 12.48 12.56 -0.08% 673,300 851,395,438
2024-11-15 12.61 12.97 12.56 12.57 +0.08% 841,917 1,072,102,137
2024-11-14 12.62 12.81 12.53 12.56 -1.88% 648,029 819,752,357
2024-11-13 12.66 12.93 12.64 12.8 +0.87% 687,817 882,715,945
2024-11-12 12.71 12.95 12.59 12.69 -1.86% 1,067,804 1,361,341,216
2024-11-11 13.11 13.12 12.78 12.93 -2.05% 1,224,058 1,577,346,011
2024-11-08 13.68 13.91 13.16 13.2 -2.73% 1,153,754 1,550,626,374
2024-11-07 13.38 13.58 13.11 13.57 -3.07% 1,075,647 1,439,251,273
2024-11-06 14.21 14.47 13.88 14 -2.1% 1,015,788 1,440,088,402
2024-11-05 14.16 14.3 14.06 14.3 +0.42% 637,035 904,116,016
2024-11-04 14.08 14.27 13.95 14.24 +0.35% 422,201 595,442,872
2024-11-01 13.92 14.44 13.76 14.19 -0.49% 671,020 951,631,273
2024-10-31 14.63 14.66 14.22 14.26 -3.58% 745,264 1,072,183,678
2024-10-30 14.75 15.12 14.52 14.79 +1.79% 977,457 1,445,867,210
2024-10-29 14.38 14.72 14.33 14.53 +1.4% 626,032 909,318,275
2024-10-28 14.28 14.4 14.18 14.33 -0.07% 385,230 551,341,486
2024-10-25 14.42 14.46 14.26 14.34 -1.24% 434,777 623,600,574
2024-10-24 14.6 14.65 14.33 14.52 -2.88% 521,949 754,775,902
2024-10-23 15.19 15.25 14.85 14.95 -0.27% 650,387 975,671,228
2024-10-22 14.92 15.16 14.77 14.99 -0.93% 617,132 921,872,795
2024-10-21 14.98 15.26 14.7 15.13 +3.07% 1,003,430 1,509,886,036
2024-10-18 14.36 14.86 14.35 14.68 +3.75% 1,169,022 1,715,883,049
2024-10-17 14.48 14.48 14.07 14.15 -1.53% 653,365 930,967,411
2024-10-16 14.01 14.39 13.87 14.37 +3.23% 841,674 1,195,917,084
2024-10-15 14.25 14.25 13.85 13.92 -3.67% 770,119 1,075,793,629
2024-10-14 14.23 14.59 14.01 14.45 +2.19% 820,784 1,174,104,640
2024-10-11 14.11 14.49 14 14.14 +2.02% 949,865 1,354,923,572
2024-10-10 13.6 14.25 13.55 13.86 +1.84% 833,116 1,158,991,272
2024-10-09 14.57 14.8 13.6 13.61 -9.39% 1,384,533 1,968,009,336
2024-10-08 16.35 16.45 14.51 15.02 -1.18% 1,994,666 3,077,212,661
2024-09-30 14.5 15.6 14.01 15.2 +6% 1,867,228 2,734,076,703
2024-09-27 14.31 14.57 13.93 14.34 +0.77% 733,946 1,044,903,559
2024-09-26 13.93 14.23 13.83 14.23 +1.93% 679,697 954,857,807
2024-09-25 13.7 14.45 13.68 13.96 +3.79% 1,149,679 1,618,200,784
2024-09-24 13.39 13.59 13.11 13.45 +1.05% 817,505 1,091,196,650
2024-09-23 13.11 13.52 13.11 13.31 +2.15% 693,297 923,474,840
2024-09-20 12.63 13.09 12.57 13.03 +3.09% 840,598 1,084,843,248
2024-09-19 12.53 12.68 12.05 12.64 +0.88% 680,669 844,248,231
2024-09-18 12.76 12.86 12.35 12.53 -0.4% 508,194 641,374,530
2024-09-13 12.61 12.86 12.38 12.58 +2.95% 1,071,382 1,351,312,275
2024-09-12 12.26 12.34 12.16 12.22 -0.97% 343,046 419,825,374
2024-09-11 12.27 12.41 12.18 12.34 +0.49% 449,636 553,007,718
2024-09-10 12.31 12.36 12.11 12.28 +0.08% 402,643 492,583,848
2024-09-09 12.32 12.43 12.18 12.27 -2.46% 536,628 658,498,833
2024-09-06 12.56 12.77 12.55 12.58 +0.24% 467,173 590,541,536
2024-09-05 12.52 12.66 12.34 12.55 +0.48% 608,611 760,829,133
2024-09-04 12.65 12.73 12.41 12.49 -2.42% 654,915 821,274,060
2024-09-03 12.98 13.02 12.71 12.8 -1.77% 550,183 704,067,094
2024-09-02 13.32 13.33 12.85 13.03 -3.27% 885,869 1,153,339,187
2024-08-30 14.11 14.11 13.35 13.47 -6.13% 1,445,562 1,963,148,985
2024-08-29 14.28 14.49 14.11 14.35 -0.21% 357,007 511,554,175
2024-08-28 14.7 14.82 14.32 14.38 -1.98% 348,707 505,490,831
2024-08-27 15.07 15.07 14.49 14.67 -2.65% 356,361 522,718,732
2024-08-26 15.41 15.47 14.76 15.07 -1.57% 413,280 619,894,692
2024-08-23 15.05 15.33 14.92 15.31 +0.07% 224,863 340,970,223
2024-08-22 15.33 15.58 15.21 15.3 -0.78% 335,789 515,237,886
2024-08-21 15.18 15.65 15.02 15.42 +1.98% 436,816 673,318,566
2024-08-20 15.46 15.48 14.99 15.12 -2.2% 363,761 552,492,253
2024-08-19 15.07 15.67 15.05 15.46 +4.53% 665,933 1,028,853,315
2024-08-16 15.15 15.26 14.55 14.79 -2.25% 506,377 749,702,136
2024-08-15 15.01 15.24 14.93 15.13 -0.13% 245,216 369,949,229
2024-08-14 15.33 15.43 15.11 15.15 -0.98% 191,900 292,300,196
2024-08-13 15.36 15.47 15.12 15.3 +1.19% 409,662 627,042,621
2024-08-12 14.98 15.19 14.95 15.12 +0.67% 254,722 383,917,853
2024-08-09 15.34 15.44 15.01 15.02 -0.6% 326,208 497,079,065
2024-08-08 15.21 15.3 14.9 15.11 -1.56% 363,304 546,805,640
2024-08-07 15.18 15.48 15.05 15.35 +0.72% 385,522 591,518,634
2024-08-06 15.53 15.6 15.02 15.24 -1.74% 521,101 796,071,917
2024-08-05 15.49 15.98 15.42 15.51 -4.44% 608,888 952,081,491
2024-08-02 16.07 16.35 15.83 16.23 -0.18% 544,757 877,057,719
2024-08-01 16.33 16.57 16.11 16.26 +1.25% 548,539 894,685,935
2024-07-31 15.85 16.22 15.68 16.06 +2.1% 575,881 918,397,627
2024-07-30 15.6 15.77 15.43 15.73 -0.51% 385,891 602,412,409
2024-07-29 15.58 16.12 15.55 15.81 +2.53% 574,853 909,561,974
2024-07-26 15 15.47 14.95 15.42 +1.92% 557,018 852,046,879
2024-07-25 15.7 15.71 14.86 15.13 -6.37% 1,011,811 1,538,333,369
2024-07-24 16.25 16.32 15.89 16.16 0% 468,022 754,087,147
2024-07-23 16.8 16.93 16.1 16.16 -4.09% 558,996 916,484,817
2024-07-22 16.99 17.12 16.4 16.85 -2.26% 741,340 1,239,969,496
2024-07-19 16.8 17.41 16.59 17.24 -2.6% 825,970 1,405,304,275
2024-07-18 17.6 18.06 17.2 17.7 -2.59% 873,170 1,535,367,715
2024-07-17 18.35 18.65 17.88 18.17 +1.68% 950,942 1,737,943,711
2024-07-16 17.3 17.99 17.23 17.87 +4.02% 700,095 1,241,178,841
2024-07-15 16.99 17.39 16.8 17.18 +0.35% 525,823 903,986,467
2024-07-12 17.76 17.85 16.8 17.12 -1.55% 830,438 1,427,702,986
2024-07-11 16.98 17.5 16.82 17.39 +3.14% 589,528 1,015,167,854
2024-07-10 16.9 17.26 16.7 16.86 -0.24% 629,997 1,070,610,610
2024-07-09 16.5 17 16.41 16.9 +1.75% 698,502 1,169,505,399
2024-07-08 16.57 16.89 16.4 16.61 +1.53% 883,903 1,475,327,861
2024-07-05 15.02 16.51 14.96 16.36 +8.85% 1,108,973 1,753,492,299
2024-07-04 15.05 15.18 14.95 15.03 +1.83% 579,741 873,540,842
2024-07-03 14.88 14.89 14.68 14.76 -0.87% 242,938 358,740,783
2024-07-02 14.86 15.03 14.69 14.89 0% 302,267 448,685,883
2024-07-01 14.78 15.07 14.66 14.89 +0.61% 381,987 568,089,504
2024-06-28 14.48 14.9 14.36 14.8 +3.71% 406,988 596,461,934
2024-06-27 14.32 14.43 14.1 14.27 -1.31% 303,471 433,455,049
2024-06-26 14.42 14.53 14.23 14.46 -0.34% 337,522 484,409,413
2024-06-25 14.73 14.78 14.4 14.51 -1.83% 321,098 467,460,045
2024-06-24 14.58 14.9 14.55 14.78 -1.6% 368,743 543,036,455
2024-06-21 15.18 15.33 14.88 15.02 +0.13% 490,479 736,735,757
2024-06-20 14.96 15.26 14.76 15 +0.6% 464,991 698,268,579
2024-06-19 14.53 15.16 14.51 14.91 +3.04% 671,341 1,003,521,883
2024-06-18 14.33 14.65 14.18 14.47 +1.26% 327,407 473,375,825
2024-06-17 14.36 14.52 14.14 14.29 -0.35% 315,905 452,858,863
2024-06-14 14.27 14.42 14.13 14.34 -0.07% 262,835 376,591,087
2024-06-13 14.47 14.52 14.1 14.35 -1.44% 423,266 605,212,223
2024-06-12 14.12 14.68 14.12 14.56 +2.97% 461,478 666,176,109
2024-06-11 14.08 14.19 13.95 14.14 -3.87% 686,013 965,983,292
2024-06-07 14.67 14.79 14.29 14.71 +1.66% 654,098 954,824,488
2024-06-06 14.46 14.69 14.38 14.47 +1.9% 560,222 814,095,528
2024-06-05 14.15 14.33 14.04 14.2 -1.11% 310,414 440,074,513
2024-06-04 14.41 14.51 14.18 14.36 +0.77% 362,540 520,496,901
2024-06-03 14.23 14.48 14.07 14.25 -1.18% 359,364 511,965,412
2024-05-31 14.41 14.59 14.27 14.42 +0.77% 412,597 596,122,424
2024-05-30 14.66 14.68 14.24 14.31 -3.64% 588,765 849,494,908
2024-05-29 14.7 15.02 14.53 14.85 +1.5% 637,825 949,869,556
2024-05-28 14.8 15.09 14.6 14.63 -0.07% 590,930 877,368,793
2024-05-27 14.6 14.86 14.52 14.64 +0.27% 432,149 634,274,774
2024-05-24 14.26 14.73 14.22 14.6 +0.55% 491,590 713,991,717
2024-05-23 14.2 14.65 14.1 14.52 -2.48% 552,960 800,340,399
2024-05-22 14.98 15.16 14.75 14.89 -0.67% 502,311 750,412,210
2024-05-21 15.41 15.55 14.9 14.99 -3.79% 741,617 1,120,322,387
2024-05-20 15.25 15.77 15.01 15.58 +5.63% 1,012,630 1,557,698,029
2024-05-17 14.65 14.8 14.36 14.75 -0.54% 563,666 822,741,509
2024-05-16 15.21 15.35 14.72 14.83 -0.6% 855,658 1,283,565,229
2024-05-15 14.44 15.48 14.43 14.92 +3.83% 996,012 1,494,687,594
2024-05-14 14.27 14.51 14.18 14.37 +0.7% 452,677 649,103,891
2024-05-13 14.16 14.51 13.93 14.27 -0.42% 724,898 1,030,563,821
2024-05-10 13.95 14.36 13.74 14.33 +4.98% 960,467 1,350,346,415
2024-05-09 13.36 13.7 13.3 13.65 +1.56% 462,187 624,705,370
2024-05-08 13.23 13.59 13.1 13.44 +0.6% 423,050 565,834,113
2024-05-07 13.22 13.54 13.22 13.36 +1.37% 508,605 680,436,427
2024-05-06 12.96 13.18 12.75 13.18 +0.46% 625,067 811,248,793
2024-04-30 13.38 13.5 13.07 13.12 -1.65% 511,483 678,722,579
2024-04-29 13.45 13.45 13.01 13.34 -0.07% 707,896 937,399,827
2024-04-26 13.01 13.42 13.01 13.35 +3.65% 587,107 776,884,617
2024-04-25 12.72 12.98 12.55 12.88 +0.31% 379,231 485,629,319
2024-04-24 12.5 12.87 12.46 12.84 +3.46% 497,559 630,742,018
2024-04-23 12.52 12.73 12.28 12.41 -4.02% 843,231 1,049,598,476
2024-04-22 13.3 13.47 12.89 12.93 -3.79% 708,167 930,109,168
2024-04-19 13.4 13.86 13.3 13.44 +0.6% 815,431 1,107,801,436
2024-04-18 13.15 13.43 12.93 13.36 +0.45% 697,941 920,361,674
2024-04-17 13.16 13.38 13.1 13.3 +1.99% 648,558 858,399,254
2024-04-16 13.61 13.71 13.03 13.04 -3.55% 764,935 1,023,384,128
2024-04-15 13.49 13.58 13.2 13.52 -3.43% 1,015,624 1,361,631,756
2024-04-12 13.95 14.12 13.72 14 +4.4% 949,015 1,321,845,084
2024-04-11 13.2 13.75 13.13 13.41 -1.11% 759,914 1,022,707,720
2024-04-10 13.47 13.68 13.34 13.56 +0.97% 702,552 951,735,376
2024-04-09 13.61 13.77 13.32 13.43 -2.75% 749,398 1,010,480,130
2024-04-08 13.61 14.24 13.57 13.81 +2.6% 1,279,228 1,780,555,565
2024-04-03 13.49 13.62 13.24 13.46 +1.58% 841,994 1,132,170,277
2024-04-02 13.23 13.43 13.07 13.25 -1.12% 675,642 892,729,937
2024-04-01 13.58 13.77 13.08 13.4 +1.44% 949,043 1,264,728,006
2024-03-29 12.71 13.34 12.65 13.21 +6.88% 1,043,170 1,365,408,248
2024-03-28 12.1 12.49 12.01 12.36 +2.4% 500,631 615,656,485
2024-03-27 12.08 12.22 12.01 12.07 +0.67% 398,042 482,332,548
2024-03-26 11.97 12.02 11.81 11.99 0% 390,667 466,406,049
2024-03-25 12 12.19 11.98 11.99 -0.08% 472,802 570,237,562
2024-03-22 12.16 12.26 11.85 12 -2.6% 547,550 657,695,445
2024-03-21 12.5 12.58 12.2 12.32 +2.84% 599,058 739,445,247
2024-03-20 11.86 12.1 11.8 11.98 +0.93% 377,629 451,633,959
2024-03-19 11.92 12.14 11.85 11.87 -1% 355,518 425,605,618
2024-03-18 11.88 12.13 11.84 11.99 +0.08% 480,077 574,434,274
2024-03-15 11.58 12.06 11.57 11.98 +2.66% 689,329 818,698,445
2024-03-14 11.58 11.84 11.58 11.67 +2.1% 626,431 734,708,649
2024-03-13 11.3 11.53 11.24 11.43 -0.09% 411,573 468,676,514
2024-03-12 11.81 11.82 11.34 11.44 -3.05% 752,120 864,169,324
2024-03-11 11.93 12.04 11.69 11.8 +0.51% 497,047 589,171,141
2024-03-08 11.87 11.87 11.56 11.74 -0.59% 569,612 665,211,948
2024-03-07 11.57 12.08 11.57 11.81 +2.87% 745,350 884,044,581
2024-03-06 11.39 11.58 11.25 11.48 +1.68% 528,308 605,000,162
2024-03-05 11.2 11.48 11.15 11.29 +2.26% 649,623 733,602,663
2024-03-04 11.11 11.25 10.95 11.04 +1.47% 613,638 678,735,876
2024-03-01 10.38 10.92 10.38 10.88 +4.41% 588,611 631,223,214
2024-02-29 10.31 10.44 10.25 10.42 +0.68% 367,332 379,988,714
2024-02-28 10.39 10.52 10.35 10.35 -1.24% 372,286 388,254,118
2024-02-27 10.33 10.54 10.32 10.48 +1.06% 283,658 296,732,382
2024-02-26 10.63 10.63 10.36 10.37 -1.43% 334,951 350,014,016
2024-02-23 10.58 10.72 10.46 10.52 +0.48% 477,008 504,685,169
2024-02-22 10.19 10.5 10.18 10.47 +2.15% 479,826 498,950,628
2024-02-21 10.01 10.43 9.99 10.25 +1.89% 583,216 601,448,044
2024-02-20 9.94 10.1 9.88 10.06 +0.6% 364,360 364,876,055
2024-02-19 9.67 10.05 9.58 10 +2.35% 643,599 634,356,541
2024-02-08 9.79 9.83 9.59 9.77 -0.31% 598,841 580,778,345
2024-02-07 9.6 9.8 9.47 9.8 +2.3% 624,326 604,496,057
2024-02-06 9.3 9.71 9.21 9.58 +2.02% 542,157 512,865,894
2024-02-05 9.29 9.53 9.15 9.39 -0.42% 560,432 522,916,975
2024-02-02 9.54 9.66 9.18 9.43 -0.21% 495,704 470,743,837
2024-02-01 9.4 9.58 9.25 9.45 +0.32% 380,681 359,661,449
2024-01-31 9.53 9.58 9.35 9.42 -1.05% 392,667 372,174,067
2024-01-30 9.5 9.73 9.45 9.52 -0.31% 539,704 518,953,218
2024-01-29 9.45 9.63 9.45 9.55 +1.6% 499,119 477,463,641
2024-01-26 9.32 9.45 9.27 9.4 +0.75% 364,776 341,934,313
2024-01-25 8.94 9.33 8.9 9.33 +4.25% 484,471 444,827,202
2024-01-24 8.74 8.96 8.68 8.95 +2.29% 409,787 361,872,059
2024-01-23 8.65 8.81 8.52 8.75 +0.81% 425,206 367,330,348
2024-01-22 9.04 9.09 8.61 8.68 -3.98% 423,603 373,744,464
2024-01-19 8.89 9.08 8.86 9.04 +1.35% 356,407 321,538,820
2024-01-18 8.83 8.97 8.62 8.92 -0.22% 597,915 524,612,404
2024-01-17 9.23 9.28 8.94 8.94 -4.08% 537,596 488,805,433
2024-01-16 9.44 9.48 9.2 9.32 -1.79% 385,822 359,549,437
2024-01-15 9.43 9.54 9.32 9.49 +0.64% 349,580 330,319,644
2024-01-12 9.4 9.53 9.38 9.43 +0.21% 410,890 388,560,314
2024-01-11 9.45 9.48 9.37 9.41 -1.05% 378,181 355,970,253
2024-01-10 9.58 9.6 9.48 9.51 -1.04% 323,727 308,546,966
2024-01-09 9.72 9.73 9.56 9.61 -1.23% 354,374 341,511,375
2024-01-08 9.93 9.95 9.71 9.73 -1.92% 254,399 249,331,726
2024-01-05 10.05 10.2 9.89 9.92 -1.49% 351,151 352,287,660
2024-01-04 10.01 10.1 9.97 10.07 -0.3% 197,304 197,935,354
2024-01-03 10.05 10.15 10.03 10.1 -0.3% 195,619 197,254,031
2024-01-02 9.93 10.18 9.91 10.13 +1.71% 446,159 450,351,367

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

ца╝х░Фш╜пф╗╢ 603232

2024年至今

щгОчеЮшВбф╗╜ 600469

2022-2023两年

хР┤щАЪцОзшВб 300292

2024年至今

цмгхдйчзСцКА 300615

近期数据

хЫ╜цЦ░шГ╜ц║Р 600617

2024年一季度

шГ╜чзСчзСцКА 603859

2024年一季度

хдйх▒▒шВбф╗╜ 000877

近期数据

цЬЙчаФч▓ЙцЭР 688456

2024年至今

ц╖▒цбСш╛╛я╝б 000032

近期数据

шЗ│ч║пчзСцКА 603690

2023年全年

热门概念板块

医疗器械

ш┐ИчСЮхМ╗чЦЧ (300760)

2024年至今
虚拟现实
云计算

чФихПЛч╜Сч╗Ь (600588)

2023年全年
5G通信

х╣┐хТМщАЪ (300638)

近半年
新能源汽车

щХ┐хЯОц▒╜ш╜ж (601633)

2024年至今
半导体

ф╕ЙхоЙхЕЙчФ╡ (600703)

2022-2023两年
光伏产业

щШ│хЕЙчФ╡ц║Р (300274)

2022-2023两年
储能电池

цМпхНОчзСцКА (000733)

近半年

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