хНОф╕╜хо╢цЧП 600503

数据更新至:

添加到对比分析

2.58 -0.77%

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

2.58
-0.77% -0.02
2.6
开盘价
2.61
最高价
2.55
最低价
224,114
成交量
数据更新至: 2025-03-25

技术指标

2.68
MA5 (5日均线)
2.74
MA10 (10日均线)
2.78
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 2.6 2.61 2.55 2.58 -0.77% 224,114 57,553,686
2025-03-24 2.69 2.7 2.55 2.6 -3.7% 442,503 115,434,704
2025-03-21 2.75 2.75 2.69 2.7 -2.17% 332,292 90,177,325
2025-03-20 2.76 2.79 2.74 2.76 0% 281,402 77,933,509
2025-03-19 2.81 2.82 2.74 2.76 -2.13% 411,590 113,942,105
2025-03-18 2.82 2.88 2.79 2.82 0% 457,301 129,420,901
2025-03-17 2.8 2.89 2.8 2.82 +0.71% 520,713 148,139,394
2025-03-14 2.74 2.82 2.72 2.8 +1.45% 475,119 131,896,367
2025-03-13 2.83 2.84 2.73 2.76 -2.82% 475,850 131,673,249
2025-03-12 2.79 2.9 2.77 2.84 +2.16% 688,046 195,934,476
2025-03-11 2.75 2.79 2.72 2.78 -0.71% 396,845 109,497,700
2025-03-10 2.76 2.9 2.74 2.8 +2.19% 680,708 191,548,754
2025-03-07 2.8 2.8 2.73 2.74 -2.49% 431,181 118,923,943
2025-03-06 2.75 2.82 2.73 2.81 +2.93% 549,390 152,904,194
2025-03-05 2.77 2.78 2.69 2.73 -1.8% 458,314 124,476,241
2025-03-04 2.73 2.8 2.71 2.78 +0.72% 343,609 95,107,411
2025-03-03 2.78 2.85 2.73 2.76 -0.72% 429,983 120,193,554
2025-02-28 2.91 2.92 2.77 2.78 -4.47% 643,001 181,747,116
2025-02-27 2.96 3.02 2.87 2.91 -2.35% 694,293 203,495,684
2025-02-26 2.91 3 2.89 2.98 +3.47% 902,716 266,793,905
2025-02-25 2.91 2.97 2.87 2.88 -2.04% 667,087 194,667,454
2025-02-24 2.97 3.04 2.92 2.94 -1.67% 829,787 246,241,142
2025-02-21 2.93 3.07 2.93 2.99 +2.05% 1,151,185 344,473,509
2025-02-20 2.86 2.99 2.83 2.93 +1.74% 987,556 289,470,011
2025-02-19 2.82 2.97 2.77 2.88 +3.6% 1,022,368 291,475,504
2025-02-18 3 3 2.78 2.78 -8.25% 1,127,570 323,151,877
2025-02-17 2.88 3.06 2.8 3.03 +3.41% 1,465,297 429,735,237
2025-02-14 3 3.2 2.9 2.93 +0.34% 2,330,444 699,888,599
2025-02-13 2.65 2.92 2.63 2.92 +10.19% 1,201,186 335,973,740
2025-02-12 2.61 2.7 2.59 2.65 +2.32% 755,480 199,258,748
2025-02-11 2.65 2.65 2.55 2.59 -1.52% 519,334 134,225,685
2025-02-10 2.58 2.63 2.57 2.63 +2.73% 593,473 154,369,660
2025-02-07 2.52 2.59 2.48 2.56 +1.99% 634,817 162,106,595
2025-02-06 2.44 2.54 2.42 2.51 +2.87% 556,271 138,346,114
2025-02-05 2.43 2.47 2.41 2.44 +1.24% 348,672 85,207,664
2025-01-27 2.42 2.48 2.38 2.41 -0.82% 398,728 96,869,776
2025-01-24 2.46 2.47 2.41 2.43 -1.22% 380,171 92,435,705
2025-01-23 2.48 2.55 2.46 2.46 0% 444,659 111,230,222
2025-01-22 2.5 2.52 2.44 2.46 -2.77% 512,625 126,465,674
2025-01-21 2.53 2.64 2.52 2.53 0% 849,981 217,870,410
2025-01-20 2.54 2.57 2.44 2.53 0% 537,386 135,586,317
2025-01-17 2.48 2.55 2.44 2.53 0% 548,454 137,239,102
2025-01-16 2.52 2.61 2.49 2.53 +1.2% 567,115 144,305,829
2025-01-15 2.52 2.53 2.45 2.5 -1.19% 465,109 115,797,375
2025-01-14 2.39 2.53 2.39 2.53 +6.3% 571,893 141,528,150
2025-01-13 2.37 2.4 2.29 2.38 -1.24% 421,418 99,439,008
2025-01-10 2.53 2.57 2.4 2.41 -4.74% 486,970 119,919,093
2025-01-09 2.5 2.55 2.48 2.53 +0.4% 457,932 115,807,672
2025-01-08 2.5 2.54 2.41 2.52 +0.8% 563,343 139,791,183
2025-01-07 2.42 2.5 2.39 2.5 +2.88% 479,069 117,155,703
2025-01-06 2.44 2.48 2.37 2.43 -2.02% 542,145 131,513,798
2025-01-03 2.69 2.69 2.47 2.48 -6.42% 801,338 202,667,583
2025-01-02 2.63 2.75 2.59 2.65 +1.92% 924,568 247,660,587
2024-12-31 2.65 2.69 2.59 2.6 -1.89% 498,981 131,535,419
2024-12-30 2.72 2.74 2.61 2.65 -3.64% 591,213 156,332,369
2024-12-27 2.71 2.83 2.66 2.75 +1.1% 781,070 215,926,945
2024-12-26 2.57 2.76 2.57 2.72 +0.37% 925,558 250,731,565
2024-12-25 2.76 2.77 2.63 2.71 -2.17% 747,125 200,518,662
2024-12-24 2.83 2.89 2.71 2.77 -2.12% 804,267 222,353,155
2024-12-23 3.07 3.08 2.81 2.83 -7.21% 1,090,861 315,744,734
2024-12-20 3.03 3.09 3.03 3.05 -0.33% 792,359 242,672,570
2024-12-19 3.13 3.23 3.03 3.06 -4.67% 1,197,869 369,153,758
2024-12-18 3.17 3.34 3.17 3.21 -4.18% 1,366,348 439,522,921
2024-12-17 3.65 3.65 3.35 3.35 -9.95% 2,250,052 764,950,479
2024-12-16 3.32 3.72 3.25 3.72 +10.06% 3,476,406 1,251,402,394
2024-12-13 3.45 3.59 3.36 3.38 -9.38% 2,924,719 1,010,383,452
2024-12-12 4 4.22 3.6 3.73 -2.86% 4,778,054 1,873,064,094
2024-12-11 3.67 3.84 3.55 3.84 +10.03% 2,030,799 763,974,018
2024-12-10 3.49 3.49 3.35 3.49 +10.09% 1,845,741 643,062,101
2024-12-09 3.75 3.76 3.14 3.17 -8.91% 3,843,375 1,340,489,230
2024-12-06 3.48 3.48 3.48 3.48 +10.13% 153,106 53,281,003
2024-12-05 3.16 3.16 3.14 3.16 +10.1% 666,378 210,553,404
2024-12-04 2.7 2.87 2.69 2.87 +9.96% 898,366 254,060,745
2024-12-03 2.53 2.62 2.51 2.61 +2.76% 549,721 142,180,189
2024-12-02 2.43 2.56 2.43 2.54 +4.53% 448,928 113,142,673
2024-11-29 2.42 2.46 2.38 2.43 +0.41% 303,486 73,513,035
2024-11-28 2.39 2.44 2.37 2.42 +1.26% 317,778 76,815,190
2024-11-27 2.34 2.39 2.3 2.39 +1.27% 280,046 65,791,536
2024-11-26 2.36 2.4 2.35 2.36 -0.42% 255,875 60,761,034
2024-11-25 2.33 2.39 2.31 2.37 +1.28% 299,272 70,222,848
2024-11-22 2.42 2.46 2.33 2.34 -3.7% 367,115 88,551,247
2024-11-21 2.42 2.44 2.39 2.43 +0.41% 317,544 76,609,877
2024-11-20 2.37 2.42 2.34 2.42 +1.68% 329,553 78,609,742
2024-11-19 2.39 2.4 2.25 2.38 0% 336,215 79,036,641
2024-11-18 2.38 2.46 2.36 2.38 +0.42% 419,211 101,008,412
2024-11-15 2.4 2.45 2.36 2.37 -1.66% 387,134 93,195,395
2024-11-14 2.54 2.56 2.41 2.41 -3.21% 427,754 105,916,080
2024-11-13 2.54 2.57 2.45 2.49 -1.97% 376,638 94,106,990
2024-11-12 2.57 2.6 2.51 2.54 -1.17% 514,232 131,486,349
2024-11-11 2.57 2.6 2.49 2.57 +0.39% 645,231 163,631,056
2024-11-08 2.72 2.74 2.55 2.56 -4.48% 969,022 252,933,535
2024-11-07 2.56 2.72 2.53 2.68 +3.47% 1,270,003 337,313,445
2024-11-06 2.58 2.67 2.51 2.59 -1.15% 1,048,982 271,636,073
2024-11-05 2.54 2.74 2.5 2.62 +1.95% 1,494,521 391,938,756
2024-11-04 2.33 2.57 2.29 2.57 +9.83% 1,045,611 260,305,861
2024-11-01 2.37 2.43 2.32 2.34 -2.09% 554,954 131,821,284
2024-10-31 2.29 2.41 2.27 2.39 +4.82% 517,540 122,410,961
2024-10-30 2.24 2.32 2.23 2.28 +1.79% 354,054 80,886,750
2024-10-29 2.32 2.33 2.23 2.24 -3.03% 410,280 93,204,227
2024-10-28 2.19 2.32 2.19 2.31 +5% 543,785 124,132,044
2024-10-25 2.15 2.22 2.15 2.2 +2.33% 362,340 79,429,160
2024-10-24 2.13 2.16 2.13 2.15 +0.47% 212,847 45,648,453
2024-10-23 2.11 2.17 2.1 2.14 +0.94% 350,598 75,073,643
2024-10-22 2.09 2.13 2.09 2.12 +0.95% 196,311 41,485,758
2024-10-21 2.11 2.13 2.09 2.1 -0.94% 225,635 47,614,442
2024-10-18 2.09 2.14 2.06 2.12 +1.44% 298,278 62,735,680
2024-10-17 2.18 2.19 2.09 2.09 -3.69% 356,414 75,742,873
2024-10-16 2.08 2.17 2.07 2.17 +3.83% 391,636 84,047,200
2024-10-15 2.12 2.14 2.09 2.09 -1.88% 230,795 48,832,000
2024-10-14 2.15 2.17 2.1 2.13 +2.4% 230,007 49,059,760
2024-10-11 2.11 2.15 2.07 2.08 -1.42% 274,226 57,814,229
2024-10-10 2.11 2.17 2.07 2.11 -0.47% 372,807 79,225,814
2024-10-09 2.33 2.33 2.12 2.12 -10.17% 641,623 140,498,747
2024-10-08 2.51 2.52 2.23 2.36 +3.06% 1,127,447 269,718,782
2024-09-30 2.25 2.3 2.13 2.29 +9.05% 1,042,462 232,084,526
2024-09-27 2.06 2.1 2.02 2.1 +3.96% 580,601 119,664,355
2024-09-26 1.88 2.02 1.87 2.02 +6.88% 705,235 138,820,659
2024-09-25 1.86 1.97 1.85 1.89 +2.16% 481,578 92,472,552
2024-09-24 1.82 1.85 1.79 1.85 +2.78% 308,220 56,339,749
2024-09-23 1.8 1.82 1.78 1.8 -0.55% 178,803 32,180,199
2024-09-20 1.79 1.82 1.77 1.81 +0.56% 293,294 52,837,579
2024-09-19 1.76 1.81 1.75 1.8 +2.27% 286,079 51,088,210
2024-09-18 1.74 1.78 1.68 1.76 +1.15% 291,940 50,391,259
2024-09-13 1.74 1.79 1.73 1.74 0% 281,429 49,311,025
2024-09-12 1.72 1.82 1.71 1.74 +1.75% 342,583 60,045,184
2024-09-11 1.74 1.75 1.71 1.71 -1.72% 129,313 22,288,096
2024-09-10 1.74 1.76 1.7 1.74 -0.57% 205,895 35,548,880
2024-09-09 1.73 1.77 1.71 1.75 0% 212,480 37,078,001
2024-09-06 1.8 1.8 1.74 1.75 -2.78% 366,510 64,690,886
2024-09-05 1.8 1.83 1.78 1.8 -3.23% 693,214 125,104,622
2024-09-04 1.73 1.88 1.73 1.86 +8.77% 949,995 176,602,375
2024-09-03 1.71 1.73 1.69 1.71 0% 108,604 18,614,399
2024-09-02 1.75 1.78 1.71 1.71 -2.84% 183,660 31,959,981
2024-08-30 1.69 1.79 1.68 1.76 +3.53% 266,952 46,548,717
2024-08-29 1.66 1.7 1.64 1.7 +1.8% 109,030 18,269,137
2024-08-28 1.66 1.68 1.64 1.67 +0.6% 79,851 13,257,544
2024-08-27 1.7 1.7 1.65 1.66 -2.92% 100,230 16,733,929
2024-08-26 1.67 1.71 1.66 1.71 +1.79% 92,306 15,646,610
2024-08-23 1.68 1.69 1.65 1.68 0% 108,323 18,087,755
2024-08-22 1.7 1.72 1.68 1.68 -1.18% 96,292 16,323,704
2024-08-21 1.7 1.72 1.69 1.7 -0.58% 80,338 13,660,277
2024-08-20 1.74 1.74 1.7 1.71 -1.16% 89,640 15,391,115
2024-08-19 1.73 1.75 1.71 1.73 -1.14% 102,503 17,766,230
2024-08-16 1.76 1.79 1.73 1.75 -0.57% 121,751 21,355,946
2024-08-15 1.74 1.78 1.73 1.76 +1.15% 120,816 21,274,109
2024-08-14 1.75 1.77 1.74 1.74 -1.14% 88,561 15,516,592
2024-08-13 1.75 1.76 1.72 1.76 0% 89,200 15,586,444
2024-08-12 1.81 1.81 1.74 1.76 -2.76% 139,728 24,661,910
2024-08-09 1.8 1.85 1.79 1.81 +0.56% 217,986 39,825,192
2024-08-08 1.78 1.83 1.76 1.8 +1.69% 158,053 28,405,131
2024-08-07 1.79 1.8 1.76 1.77 -1.12% 77,770 13,812,832
2024-08-06 1.76 1.8 1.75 1.79 +2.29% 120,197 21,306,145
2024-08-05 1.77 1.81 1.75 1.75 -1.69% 128,213 22,790,875
2024-08-02 1.79 1.82 1.77 1.78 -1.11% 125,809 22,575,692
2024-08-01 1.81 1.82 1.78 1.8 -0.55% 122,393 21,980,883
2024-07-31 1.77 1.82 1.75 1.81 +2.84% 139,363 24,976,550
2024-07-30 1.73 1.77 1.72 1.76 +1.15% 137,540 24,062,258
2024-07-29 1.73 1.74 1.69 1.74 +1.16% 77,178 13,269,110
2024-07-26 1.7 1.74 1.69 1.72 +1.18% 79,016 13,606,849
2024-07-25 1.67 1.71 1.65 1.7 +1.19% 90,471 15,274,868
2024-07-24 1.71 1.72 1.67 1.68 -1.75% 106,143 17,967,299
2024-07-23 1.73 1.78 1.71 1.71 -0.58% 155,670 27,188,019
2024-07-22 1.71 1.75 1.69 1.72 +0.58% 103,027 17,726,378
2024-07-19 1.71 1.72 1.67 1.71 -0.58% 109,582 18,629,763
2024-07-18 1.73 1.74 1.66 1.72 -1.15% 116,484 19,935,685
2024-07-17 1.74 1.78 1.73 1.74 0% 99,534 17,482,197
2024-07-16 1.74 1.76 1.72 1.74 0% 83,587 14,562,193
2024-07-15 1.77 1.78 1.73 1.74 -2.79% 103,517 18,129,156
2024-07-12 1.77 1.84 1.76 1.79 +1.13% 198,255 35,911,860
2024-07-11 1.7 1.77 1.7 1.77 +5.36% 177,758 30,953,852
2024-07-10 1.7 1.71 1.65 1.68 -1.75% 132,739 22,289,877
2024-07-09 1.71 1.73 1.66 1.71 -0.58% 193,961 32,908,770
2024-07-08 1.8 1.8 1.72 1.72 -4.44% 129,201 22,496,519
2024-07-05 1.79 1.81 1.75 1.8 +0.56% 104,913 18,784,684
2024-07-04 1.86 1.87 1.78 1.79 -4.28% 127,442 23,076,013
2024-07-03 1.86 1.89 1.83 1.87 +0.54% 100,900 18,890,583
2024-07-02 1.85 1.89 1.83 1.86 +0.54% 161,063 30,097,685
2024-07-01 1.78 1.85 1.77 1.85 +3.35% 153,024 27,939,435
2024-06-28 1.79 1.82 1.78 1.79 0% 108,525 19,572,407
2024-06-27 1.83 1.84 1.79 1.79 -1.65% 118,443 21,512,960
2024-06-26 1.78 1.83 1.76 1.82 +1.68% 106,937 19,184,619
2024-06-25 1.74 1.82 1.74 1.79 +2.87% 174,865 31,117,058
2024-06-24 1.81 1.82 1.73 1.74 -4.92% 193,140 34,069,808
2024-06-21 1.83 1.86 1.81 1.83 0% 119,100 21,865,958
2024-06-20 1.9 1.9 1.83 1.83 -3.68% 210,181 38,942,900
2024-06-19 1.92 1.93 1.9 1.9 -1.04% 114,392 21,854,071
2024-06-18 1.91 1.93 1.9 1.92 +0.52% 101,396 19,397,839
2024-06-17 1.94 1.94 1.9 1.91 -2.05% 121,682 23,276,318
2024-06-14 1.91 1.95 1.89 1.95 +1.56% 206,709 39,826,004
2024-06-13 1.94 1.96 1.91 1.92 -1.03% 133,059 25,593,720
2024-06-12 1.94 1.95 1.92 1.94 +0.52% 137,247 26,643,479
2024-06-11 1.97 1.97 1.91 1.93 -2.03% 155,026 29,986,765
2024-06-07 1.91 1.98 1.91 1.97 +3.68% 213,011 41,468,370
2024-06-06 1.99 2.01 1.87 1.9 -4.52% 366,037 70,146,252
2024-06-05 2.05 2.05 1.98 1.99 -2.93% 152,240 30,662,624
2024-06-04 2.08 2.09 2.03 2.05 -0.97% 170,825 35,129,288
2024-06-03 2.11 2.12 2.04 2.07 -2.36% 227,544 47,200,257
2024-05-31 2.12 2.15 2.11 2.12 -0.47% 139,888 29,791,821
2024-05-30 2.17 2.17 2.11 2.13 -1.84% 188,342 40,202,506
2024-05-29 2.17 2.24 2.16 2.17 0% 172,816 37,933,389
2024-05-28 2.24 2.27 2.16 2.17 -1.36% 262,709 57,905,114
2024-05-27 2.23 2.24 2.17 2.2 -0.9% 214,198 46,902,574
2024-05-24 2.27 2.29 2.22 2.22 -2.2% 247,827 55,745,219
2024-05-23 2.31 2.33 2.25 2.27 -2.99% 309,991 70,697,042
2024-05-22 2.3 2.39 2.3 2.34 +1.3% 415,403 97,582,621
2024-05-21 2.32 2.35 2.29 2.31 -0.86% 291,915 67,777,111
2024-05-20 2.44 2.44 2.32 2.33 -3.72% 503,831 118,731,850
2024-05-17 2.31 2.42 2.3 2.42 +5.22% 657,734 154,916,350
2024-05-16 2.25 2.34 2.25 2.3 +2.68% 413,218 95,342,993
2024-05-15 2.22 2.28 2.21 2.24 +0.9% 299,665 67,610,070
2024-05-14 2.2 2.25 2.2 2.22 +0.45% 177,603 39,465,206
2024-05-13 2.25 2.26 2.2 2.21 -2.21% 197,412 43,942,331
2024-05-10 2.23 2.28 2.21 2.26 +1.8% 265,779 59,824,462
2024-05-09 2.2 2.26 2.19 2.22 +1.83% 208,271 46,304,869
2024-05-08 2.25 2.25 2.18 2.18 -3.11% 180,581 39,863,238
2024-05-07 2.27 2.29 2.21 2.25 0% 245,962 55,235,881
2024-05-06 2.33 2.35 2.24 2.25 +0.9% 399,757 91,610,999
2024-04-30 2.2 2.27 2.18 2.23 +2.29% 438,341 97,881,754
2024-04-29 2.03 2.18 2.03 2.18 +6.86% 364,338 77,839,814
2024-04-26 1.99 2.05 1.97 2.04 +2% 184,114 37,135,787
2024-04-25 2 2.03 1.98 2 -2.44% 215,820 43,209,234
2024-04-24 1.94 2.13 1.93 2.05 +5.67% 351,924 71,390,291
2024-04-23 1.94 1.96 1.92 1.94 0% 96,399 18,702,265
2024-04-22 1.95 1.97 1.92 1.94 -1.02% 100,109 19,436,145
2024-04-19 1.97 1.99 1.94 1.96 0% 96,983 19,003,589
2024-04-18 1.99 1.99 1.94 1.96 -1.01% 131,503 25,919,741
2024-04-17 1.91 1.99 1.9 1.98 +4.21% 173,024 34,042,558
2024-04-16 1.99 1.99 1.88 1.9 -5% 258,860 49,614,789
2024-04-15 2.13 2.14 1.96 2 -6.1% 301,061 61,065,664
2024-04-12 2.18 2.19 2.13 2.13 -2.29% 117,444 25,282,735
2024-04-11 2.16 2.21 2.14 2.18 0% 131,878 28,757,612
2024-04-10 2.25 2.25 2.15 2.18 -3.11% 194,743 42,563,684
2024-04-09 2.2 2.25 2.19 2.25 +1.81% 139,486 31,071,311
2024-04-08 2.26 2.28 2.2 2.21 -2.64% 211,658 47,462,191
2024-04-03 2.28 2.32 2.26 2.27 -2.58% 285,328 65,101,302
2024-04-02 2.26 2.43 2.24 2.33 +2.64% 542,469 127,361,031
2024-04-01 2.21 2.28 2.21 2.27 +1.34% 214,942 48,475,625
2024-03-29 2.19 2.24 2.18 2.24 +1.82% 145,595 32,181,712
2024-03-28 2.17 2.22 2.16 2.2 +1.38% 119,836 26,342,302
2024-03-27 2.24 2.25 2.17 2.17 -3.13% 161,890 35,649,672
2024-03-26 2.21 2.25 2.19 2.24 +1.36% 176,951 39,359,753
2024-03-25 2.22 2.27 2.2 2.21 -0.9% 158,549 35,461,967
2024-03-22 2.27 2.27 2.21 2.23 -1.76% 164,134 36,707,193
2024-03-21 2.28 2.3 2.25 2.27 -0.44% 157,978 35,961,290
2024-03-20 2.27 2.29 2.26 2.28 +0.44% 94,320 21,484,464
2024-03-19 2.26 2.31 2.25 2.27 +0.44% 211,058 48,174,195
2024-03-18 2.25 2.28 2.24 2.26 +0.89% 198,654 44,835,585
2024-03-15 2.18 2.25 2.17 2.24 +2.75% 219,470 48,642,621
2024-03-14 2.2 2.22 2.16 2.18 -0.91% 154,550 33,910,758
2024-03-13 2.23 2.24 2.18 2.2 -1.79% 179,954 39,577,734
2024-03-12 2.19 2.26 2.16 2.24 +2.28% 287,603 63,499,716
2024-03-11 2.14 2.19 2.12 2.19 +2.82% 208,469 45,022,493
2024-03-08 2.13 2.15 2.1 2.13 0% 124,096 26,298,204
2024-03-07 2.12 2.17 2.12 2.13 0% 156,269 33,473,228
2024-03-06 2.12 2.15 2.11 2.13 +0.47% 155,800 33,149,011
2024-03-05 2.15 2.15 2.11 2.12 -1.4% 170,181 36,214,221
2024-03-04 2.17 2.19 2.12 2.15 -1.38% 158,881 34,095,905
2024-03-01 2.18 2.2 2.15 2.18 +0.46% 171,787 37,336,449
2024-02-29 2.12 2.18 2.1 2.17 +2.36% 227,735 48,987,235
2024-02-28 2.25 2.32 2.12 2.12 -6.19% 403,860 89,925,831
2024-02-27 2.2 2.27 2.17 2.26 +2.26% 221,557 49,567,424
2024-02-26 2.18 2.27 2.15 2.21 +1.38% 303,566 67,098,974
2024-02-23 2.14 2.19 2.12 2.18 +2.35% 222,227 47,866,419
2024-02-22 2.1 2.14 2.09 2.13 +0.47% 176,467 37,420,984
2024-02-21 2.08 2.17 2.06 2.12 +1.44% 244,411 52,035,759
2024-02-20 2.07 2.1 2.04 2.09 +0.97% 183,407 38,054,217
2024-02-19 2.04 2.1 2.04 2.07 +1.47% 226,679 46,844,342
2024-02-08 1.86 2.04 1.85 2.04 +9.68% 314,964 61,323,455
2024-02-07 1.96 1.97 1.83 1.86 -4.62% 283,624 54,004,284
2024-02-06 1.89 2.02 1.74 1.95 +1.56% 404,265 75,211,823
2024-02-05 2.12 2.13 1.92 1.92 -9.86% 392,724 77,008,417
2024-02-02 2.21 2.28 2.07 2.13 -3.18% 282,021 61,790,236
2024-02-01 2.28 2.28 2.15 2.2 -3.51% 299,446 66,236,820
2024-01-31 2.4 2.41 2.27 2.28 -5% 297,227 69,049,789
2024-01-30 2.49 2.5 2.39 2.4 -4% 198,434 48,642,923
2024-01-29 2.59 2.61 2.49 2.5 -3.1% 278,745 70,900,640
2024-01-26 2.53 2.61 2.52 2.58 +1.98% 387,008 99,986,412
2024-01-25 2.46 2.55 2.46 2.53 +3.27% 329,321 82,668,145
2024-01-24 2.36 2.52 2.36 2.45 +3.81% 316,191 76,887,927
2024-01-23 2.28 2.39 2.26 2.36 +2.61% 160,994 37,354,870
2024-01-22 2.42 2.43 2.28 2.3 -5.35% 210,822 49,785,441
2024-01-19 2.45 2.47 2.42 2.43 -0.82% 114,641 28,051,368
2024-01-18 2.48 2.49 2.39 2.45 -1.21% 191,823 46,710,001
2024-01-17 2.54 2.55 2.48 2.48 -2.75% 127,863 32,061,927
2024-01-16 2.58 2.6 2.5 2.55 -1.16% 202,575 51,411,596
2024-01-15 2.55 2.6 2.53 2.58 +0.78% 173,657 44,674,239
2024-01-12 2.56 2.61 2.55 2.56 -0.39% 200,878 51,816,496
2024-01-11 2.54 2.6 2.52 2.57 +0.78% 243,754 62,273,621
2024-01-10 2.55 2.59 2.52 2.55 -0.78% 211,941 54,092,654
2024-01-09 2.56 2.6 2.52 2.57 0% 273,776 70,175,445
2024-01-08 2.55 2.66 2.53 2.57 0% 350,100 90,264,636
2024-01-05 2.61 2.63 2.55 2.57 -1.15% 279,791 72,650,316
2024-01-04 2.57 2.69 2.55 2.6 +1.17% 337,029 88,126,656
2024-01-03 2.55 2.58 2.54 2.57 +0.78% 133,112 34,111,390
2024-01-02 2.55 2.57 2.53 2.55 0% 146,632 37,409,627

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

ц╣ЦхМЧх╣┐чФ╡ 000665

近半年

х░ПхХЖхУБхЯО 600415

2022-2023两年

ф╕нц║РхНПхТМ 600645

2024年一季度

STцШУшБФф╝Ч 300096

2023年全年

ц╡ЩчЯ┐шВбф╗╜ 300837

近三个月

ф╕нхЫ╜ца╕х╗║ 601611

2024年至今

хоЙхЕЛхИЫцЦ░ 300866

近半年

цЦ░хЯОцОзшВб 601155

近期数据

хдзхП╢шВбф╗╜ 300879

2024年至今

х╗║х╖еф┐охдН 300958

2022-2023两年

热门概念板块

光伏产业

щЪЖхЯ║ч╗┐шГ╜ (601012)

近期数据
半导体
医疗器械

ф╣РцЩохМ╗чЦЧ (300003)

近三个月
虚拟现实
云计算

чФихПЛч╜Сч╗Ь (600588)

2024年至今
大数据

чзСхИЫф┐бцБп (300730)

2022-2023两年
军工

ф╕нхЫ╜щЗНх╖е (601989)

近半年
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