х║╖ч╛ОшНпф╕Ъ 600518

数据更新至:

添加到对比分析

2.16 0.00%

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

2.16
0% 0
2.15
开盘价
2.17
最高价
2.14
最低价
1,173,122
成交量
数据更新至: 2025-03-25

技术指标

2.18
MA5 (5日均线)
2.19
MA10 (10日均线)
2.17
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 2.15 2.17 2.14 2.16 0% 1,173,122 252,692,181
2025-03-24 2.19 2.2 2.14 2.16 -2.7% 2,805,337 608,734,749
2025-03-21 2.25 2.28 2.2 2.22 +2.3% 4,448,366 992,763,621
2025-03-20 2.19 2.2 2.17 2.17 -0.91% 1,431,410 312,688,454
2025-03-19 2.2 2.21 2.18 2.19 -0.9% 1,154,638 253,142,258
2025-03-18 2.23 2.25 2.2 2.21 -0.9% 1,756,535 388,039,498
2025-03-17 2.19 2.28 2.18 2.23 +2.29% 4,080,127 912,685,451
2025-03-14 2.14 2.18 2.14 2.18 +1.4% 1,829,039 395,823,012
2025-03-13 2.17 2.18 2.13 2.15 -1.38% 1,896,808 407,845,639
2025-03-12 2.18 2.2 2.17 2.18 0% 1,908,544 417,383,330
2025-03-11 2.16 2.2 2.15 2.18 0% 1,930,849 419,917,064
2025-03-10 2.17 2.21 2.16 2.18 +0.46% 2,151,681 469,575,206
2025-03-07 2.13 2.22 2.12 2.17 +1.4% 3,477,941 754,124,733
2025-03-06 2.12 2.16 2.12 2.14 +0.94% 2,130,057 455,676,756
2025-03-05 2.13 2.14 2.1 2.12 -0.47% 1,424,905 301,079,541
2025-03-04 2.13 2.14 2.11 2.13 -0.47% 1,726,774 366,281,936
2025-03-03 2.13 2.16 2.13 2.14 +0.47% 1,723,858 369,128,455
2025-02-28 2.19 2.19 2.13 2.13 -2.74% 2,917,474 629,622,349
2025-02-27 2.2 2.24 2.18 2.19 -0.45% 2,453,290 540,461,109
2025-02-26 2.18 2.2 2.18 2.2 +0.92% 2,100,877 459,856,380
2025-02-25 2.2 2.22 2.18 2.18 -1.36% 2,480,698 543,949,062
2025-02-24 2.23 2.25 2.2 2.21 -0.45% 2,630,989 584,355,138
2025-02-21 2.24 2.24 2.19 2.22 -0.89% 3,073,934 680,064,747
2025-02-20 2.23 2.26 2.22 2.24 0% 1,905,387 427,415,726
2025-02-19 2.22 2.25 2.22 2.24 +0.45% 2,083,375 465,166,666
2025-02-18 2.33 2.33 2.23 2.23 -4.29% 3,788,217 860,054,527
2025-02-17 2.31 2.35 2.29 2.33 +0.87% 3,333,701 773,967,901
2025-02-14 2.3 2.33 2.29 2.31 0% 2,409,959 555,460,876
2025-02-13 2.3 2.34 2.3 2.31 +0.43% 2,565,522 593,971,913
2025-02-12 2.31 2.32 2.28 2.3 -0.43% 2,074,519 476,943,935
2025-02-11 2.36 2.37 2.3 2.31 -2.12% 2,553,949 591,900,902
2025-02-10 2.29 2.38 2.28 2.36 +3.06% 3,957,586 929,558,550
2025-02-07 2.26 2.31 2.25 2.29 +0.88% 3,800,799 870,596,477
2025-02-06 2.23 2.28 2.17 2.27 +1.79% 3,570,861 795,461,595
2025-02-05 2.23 2.26 2.21 2.23 +0.45% 2,026,329 452,633,452
2025-01-27 2.23 2.25 2.21 2.22 0% 1,650,701 368,389,215
2025-01-24 2.22 2.24 2.19 2.22 +0.45% 1,683,636 372,642,201
2025-01-23 2.23 2.28 2.21 2.21 0% 1,771,058 396,783,993
2025-01-22 2.25 2.26 2.21 2.21 -2.21% 1,507,122 335,440,876
2025-01-21 2.26 2.31 2.25 2.26 0% 1,832,168 415,525,155
2025-01-20 2.25 2.29 2.23 2.26 +0.89% 2,105,627 477,027,036
2025-01-17 2.24 2.26 2.22 2.24 -0.44% 1,537,317 344,050,294
2025-01-16 2.25 2.29 2.23 2.25 +0.45% 2,102,845 475,447,863
2025-01-15 2.28 2.28 2.23 2.24 -1.32% 1,726,867 388,000,940
2025-01-14 2.18 2.27 2.18 2.27 +4.13% 2,726,885 610,505,124
2025-01-13 2.19 2.21 2.17 2.18 -1.36% 1,791,964 391,880,387
2025-01-10 2.28 2.3 2.21 2.21 -3.07% 2,440,779 548,689,600
2025-01-09 2.29 2.31 2.27 2.28 -1.72% 2,673,292 611,108,001
2025-01-08 2.25 2.38 2.24 2.32 +2.2% 4,572,969 1,052,963,734
2025-01-07 2.26 2.27 2.2 2.27 +0.44% 3,153,688 703,729,048
2025-01-06 2.23 2.31 2.21 2.26 +0.89% 3,493,561 792,557,539
2025-01-03 2.3 2.31 2.23 2.24 -2.61% 3,516,202 795,578,741
2025-01-02 2.34 2.37 2.28 2.3 -1.71% 3,035,386 707,073,975
2024-12-31 2.39 2.41 2.33 2.34 -2.09% 2,528,610 597,904,844
2024-12-30 2.44 2.44 2.38 2.39 -1.65% 2,294,053 548,998,829
2024-12-27 2.41 2.47 2.39 2.43 +1.25% 2,612,122 636,926,662
2024-12-26 2.39 2.43 2.39 2.4 0% 2,331,385 560,701,555
2024-12-25 2.47 2.49 2.38 2.4 -2.83% 3,818,075 920,278,406
2024-12-24 2.46 2.51 2.44 2.47 +0.41% 2,743,932 677,956,739
2024-12-23 2.62 2.63 2.45 2.46 -6.11% 5,266,953 1,326,402,052
2024-12-20 2.58 2.65 2.58 2.62 +1.55% 3,305,718 865,000,091
2024-12-19 2.57 2.61 2.54 2.58 -0.39% 3,256,678 835,876,563
2024-12-18 2.57 2.64 2.57 2.59 +0.78% 3,647,842 947,630,679
2024-12-17 2.66 2.67 2.56 2.57 -3.75% 5,159,873 1,338,232,997
2024-12-16 2.66 2.73 2.64 2.67 -0.37% 4,891,502 1,313,130,247
2024-12-13 2.74 2.78 2.67 2.68 -2.19% 5,841,986 1,590,655,136
2024-12-12 2.78 2.79 2.71 2.74 -2.49% 6,226,053 1,710,560,573
2024-12-11 2.67 2.84 2.65 2.81 +4.07% 9,551,783 2,618,911,430
2024-12-10 2.82 2.9 2.69 2.7 -5.59% 14,315,434 3,995,064,001
2024-12-09 2.83 2.95 2.73 2.86 +6.72% 17,902,842 5,180,836,638
2024-12-06 2.56 2.76 2.53 2.68 +3.47% 11,740,270 3,098,614,605
2024-12-05 2.4 2.66 2.39 2.59 +7.02% 11,068,981 2,803,528,998
2024-12-04 2.46 2.51 2.42 2.42 -2.02% 5,008,087 1,233,167,459
2024-12-03 2.48 2.52 2.43 2.47 -0.4% 5,359,078 1,324,466,739
2024-12-02 2.4 2.54 2.4 2.48 +2.48% 6,356,330 1,582,402,895
2024-11-29 2.42 2.47 2.36 2.42 0% 4,767,151 1,143,352,747
2024-11-28 2.33 2.45 2.32 2.42 +3.42% 5,916,320 1,423,663,315
2024-11-27 2.31 2.34 2.26 2.34 +0.43% 3,375,418 776,061,347
2024-11-26 2.28 2.39 2.28 2.33 +1.75% 4,643,782 1,081,498,452
2024-11-25 2.3 2.34 2.25 2.29 -0.87% 4,001,091 913,712,240
2024-11-22 2.4 2.44 2.3 2.31 -3.75% 5,447,580 1,294,112,603
2024-11-21 2.43 2.46 2.38 2.4 -1.23% 5,028,838 1,210,332,587
2024-11-20 2.35 2.43 2.33 2.43 +2.97% 5,797,276 1,386,790,155
2024-11-19 2.34 2.37 2.29 2.36 +0.85% 5,064,805 1,181,357,547
2024-11-18 2.39 2.43 2.28 2.34 -0.85% 7,588,050 1,783,441,670
2024-11-15 2.45 2.54 2.35 2.36 -4.84% 9,241,529 2,239,472,819
2024-11-14 2.47 2.62 2.45 2.48 -1.59% 9,799,780 2,473,898,784
2024-11-13 2.65 2.8 2.48 2.52 -5.26% 13,792,516 3,581,593,642
2024-11-12 2.85 2.93 2.6 2.66 -6.01% 23,402,644 6,404,859,828
2024-11-11 2.69 2.83 2.59 2.83 +10.12% 17,422,000 4,867,813,517
2024-11-08 2.57 2.57 2.41 2.57 +9.83% 16,801,855 4,278,442,921
2024-11-07 2.11 2.34 2.1 2.34 +9.86% 5,020,030 1,140,937,992
2024-11-06 2.1 2.18 2.06 2.13 +1.43% 6,187,903 1,308,812,947
2024-11-05 2.02 2.13 2.01 2.1 +3.96% 7,187,612 1,498,193,765
2024-11-04 1.99 2.04 1.98 2.02 +2.02% 3,629,754 728,352,659
2024-11-01 1.99 2.02 1.94 1.98 -0.5% 4,158,571 823,815,480
2024-10-31 1.99 2.01 1.96 1.99 -1.49% 3,661,114 728,398,777
2024-10-30 1.96 2.06 1.95 2.02 +2.54% 3,708,736 746,314,028
2024-10-29 2.06 2.06 1.97 1.97 -3.43% 3,662,026 732,373,071
2024-10-28 2 2.09 1.99 2.04 +2% 3,667,771 748,555,720
2024-10-25 2.02 2.04 1.98 2 -0.99% 3,777,965 760,117,500
2024-10-24 1.93 2.07 1.91 2.02 +4.12% 5,528,882 1,095,063,648
2024-10-23 1.86 2.01 1.84 1.94 +4.86% 5,395,847 1,048,441,193
2024-10-22 1.81 1.87 1.8 1.85 +1.65% 2,711,332 499,186,482
2024-10-21 1.83 1.84 1.8 1.82 -1.09% 2,523,450 458,826,257
2024-10-18 1.8 1.85 1.78 1.84 +2.22% 2,613,052 475,027,283
2024-10-17 1.84 1.85 1.8 1.8 -2.17% 2,051,524 373,897,945
2024-10-16 1.84 1.86 1.82 1.84 -1.08% 1,903,751 350,510,010
2024-10-15 1.89 1.91 1.85 1.86 -2.11% 1,999,418 375,432,138
2024-10-14 1.88 1.9 1.86 1.9 +1.06% 1,967,942 370,831,691
2024-10-11 1.92 1.92 1.86 1.88 -2.08% 2,311,889 435,888,013
2024-10-10 1.91 1.95 1.88 1.92 +0.52% 2,986,396 574,506,228
2024-10-09 2.07 2.07 1.9 1.91 -9.05% 5,295,429 1,041,505,459
2024-10-08 2.26 2.27 2.02 2.1 +1.94% 9,332,211 1,993,532,450
2024-09-30 1.95 2.07 1.93 2.06 +8.99% 6,407,197 1,289,710,078
2024-09-27 1.85 1.89 1.83 1.89 +3.28% 2,115,248 393,562,359
2024-09-26 1.79 1.84 1.78 1.83 +1.67% 1,808,130 326,901,304
2024-09-25 1.76 1.85 1.76 1.8 +2.86% 2,390,836 432,280,692
2024-09-24 1.72 1.76 1.71 1.75 +2.34% 1,500,252 261,320,907
2024-09-23 1.72 1.73 1.71 1.71 -0.58% 459,483 78,807,217
2024-09-20 1.72 1.74 1.71 1.72 -0.58% 647,216 111,511,163
2024-09-19 1.71 1.75 1.7 1.73 +1.76% 1,201,893 207,520,257
2024-09-18 1.72 1.73 1.68 1.7 -1.16% 947,463 160,736,292
2024-09-13 1.73 1.74 1.71 1.72 -0.58% 555,222 95,771,099
2024-09-12 1.73 1.75 1.73 1.73 0% 495,976 86,091,654
2024-09-11 1.76 1.77 1.73 1.73 -1.7% 813,744 141,451,499
2024-09-10 1.76 1.77 1.75 1.76 0% 583,315 102,588,001
2024-09-09 1.76 1.78 1.75 1.76 0% 634,601 112,136,017
2024-09-06 1.77 1.78 1.76 1.76 -0.56% 478,644 84,649,160
2024-09-05 1.76 1.79 1.76 1.77 +0.57% 597,199 106,038,861
2024-09-04 1.77 1.78 1.76 1.76 -1.12% 583,834 103,436,616
2024-09-03 1.78 1.79 1.77 1.78 0% 630,377 112,163,818
2024-09-02 1.81 1.81 1.78 1.78 -2.2% 844,470 151,256,828
2024-08-30 1.8 1.83 1.79 1.82 +1.11% 1,130,229 204,890,579
2024-08-29 1.79 1.81 1.78 1.8 0% 781,515 140,097,774
2024-08-28 1.79 1.82 1.78 1.8 +0.56% 675,050 121,565,802
2024-08-27 1.8 1.81 1.78 1.79 -0.56% 525,101 94,119,088
2024-08-26 1.81 1.82 1.79 1.8 -1.1% 661,493 118,960,273
2024-08-23 1.78 1.82 1.78 1.82 +2.25% 807,853 145,415,084
2024-08-22 1.81 1.82 1.77 1.78 -1.66% 783,840 140,317,041
2024-08-21 1.8 1.82 1.79 1.81 0% 562,627 101,685,705
2024-08-20 1.84 1.84 1.8 1.81 -1.63% 1,030,181 187,041,173
2024-08-19 1.84 1.85 1.82 1.84 0% 786,787 144,372,188
2024-08-16 1.86 1.87 1.84 1.84 -1.08% 850,259 157,190,639
2024-08-15 1.86 1.88 1.85 1.86 0% 868,549 161,666,540
2024-08-14 1.86 1.87 1.85 1.86 -0.53% 488,149 90,664,151
2024-08-13 1.86 1.87 1.85 1.87 0% 661,522 123,039,144
2024-08-12 1.86 1.88 1.84 1.87 +0.54% 1,028,167 191,785,866
2024-08-09 1.89 1.89 1.86 1.86 -1.06% 969,709 181,630,921
2024-08-08 1.87 1.91 1.87 1.88 0% 1,134,723 214,410,099
2024-08-07 1.89 1.89 1.87 1.88 -1.05% 773,118 145,364,541
2024-08-06 1.88 1.9 1.87 1.9 +1.6% 1,124,900 211,861,560
2024-08-05 1.88 1.94 1.87 1.87 -1.58% 1,553,256 294,507,396
2024-08-02 1.94 1.97 1.89 1.9 -2.56% 1,854,881 357,820,451
2024-08-01 1.93 1.98 1.92 1.95 +1.04% 1,560,357 304,630,423
2024-07-31 1.91 1.94 1.89 1.93 +1.05% 1,282,898 246,022,454
2024-07-30 1.88 1.91 1.87 1.91 +1.6% 867,744 164,613,722
2024-07-29 1.87 1.89 1.85 1.88 +0.53% 920,919 172,522,173
2024-07-26 1.85 1.88 1.84 1.87 +1.08% 1,071,296 199,453,792
2024-07-25 1.84 1.87 1.83 1.85 0% 1,139,388 210,624,155
2024-07-24 1.88 1.9 1.84 1.85 -2.12% 1,633,804 305,048,700
2024-07-23 1.94 1.97 1.89 1.89 -3.08% 1,942,315 374,001,423
2024-07-22 1.97 1.97 1.93 1.95 -1.02% 1,540,256 299,831,247
2024-07-19 1.97 1.99 1.96 1.97 0% 849,117 167,520,405
2024-07-18 1.97 1.99 1.94 1.97 -0.51% 1,377,553 270,326,610
2024-07-17 2 2.02 1.98 1.98 -1% 1,275,880 254,334,159
2024-07-16 2.01 2.03 1.99 2 -0.99% 1,354,898 271,518,298
2024-07-15 2.09 2.09 2.01 2.02 -3.35% 2,027,061 413,732,961
2024-07-12 2.03 2.14 2.01 2.09 +2.96% 2,827,116 588,010,720
2024-07-11 2.04 2.07 2.02 2.03 0% 1,859,591 377,813,463
2024-07-10 2.01 2.06 1.98 2.03 +0.5% 1,931,440 391,007,167
2024-07-09 2.04 2.08 1.98 2.02 -1.94% 2,803,414 564,812,806
2024-07-08 2.15 2.18 2.03 2.06 -4.19% 3,665,233 761,262,873
2024-07-05 2.31 2.31 2.13 2.15 +1.42% 9,182,623 2,014,655,775
2024-07-04 2.12 2.12 2.12 2.12 +9.84% 856,205 181,515,458
2024-07-02 1.91 1.94 1.9 1.93 +0.52% 839,110 161,479,719
2024-07-01 1.92 1.95 1.89 1.92 -1.03% 1,427,313 273,410,643
2024-06-28 1.91 1.94 1.88 1.94 +4.86% 2,871,076 554,353,386
2024-06-27 1.85 1.85 1.85 1.85 +5.11% 190,576 35,256,630
2024-06-26 1.75 1.76 1.71 1.76 +0.57% 845,420 146,836,629
2024-06-25 1.77 1.78 1.75 1.75 -1.13% 466,301 82,034,783
2024-06-24 1.8 1.8 1.76 1.77 -1.12% 745,086 132,444,743
2024-06-21 1.79 1.81 1.79 1.79 0% 399,148 71,753,755
2024-06-20 1.81 1.82 1.79 1.79 -1.1% 523,441 94,273,877
2024-06-19 1.82 1.83 1.8 1.81 -1.09% 411,181 74,552,825
2024-06-18 1.81 1.85 1.81 1.83 +0.55% 544,313 99,292,172
2024-06-17 1.82 1.83 1.81 1.82 -0.55% 404,202 73,417,887
2024-06-14 1.81 1.84 1.81 1.83 +0.55% 415,330 75,847,805
2024-06-13 1.85 1.86 1.81 1.82 -1.62% 754,109 137,936,088
2024-06-12 1.86 1.87 1.84 1.85 -0.54% 489,846 90,823,458
2024-06-11 1.87 1.88 1.85 1.86 -1.06% 554,091 103,119,427
2024-06-07 1.86 1.89 1.86 1.88 +1.08% 579,220 108,376,582
2024-06-06 1.85 1.9 1.84 1.86 0% 879,167 164,205,226
2024-06-05 1.86 1.88 1.85 1.86 -1.06% 815,725 151,846,644
2024-06-04 1.79 1.89 1.76 1.88 +4.44% 1,616,626 299,266,854
2024-06-03 1.84 1.85 1.79 1.8 -2.7% 1,099,351 199,595,897
2024-05-31 1.86 1.86 1.84 1.85 -0.54% 552,732 102,378,590
2024-05-30 1.85 1.86 1.83 1.86 +0.54% 512,124 94,744,739
2024-05-29 1.87 1.87 1.84 1.85 -1.6% 866,947 161,075,452
2024-05-28 1.91 1.91 1.87 1.88 -1.57% 943,337 177,884,964
2024-05-27 1.92 1.92 1.89 1.91 0% 610,866 116,148,292
2024-05-24 1.91 1.93 1.91 1.91 -0.52% 465,948 89,218,783
2024-05-23 1.94 1.95 1.91 1.92 -1.03% 701,225 134,924,273
2024-05-22 1.94 1.95 1.93 1.94 +0.52% 490,250 95,029,059
2024-05-21 1.95 1.95 1.93 1.93 -1.03% 432,475 83,782,777
2024-05-20 1.94 1.96 1.93 1.95 0% 659,194 128,382,062
2024-05-17 1.94 1.95 1.93 1.95 +0.52% 446,889 86,658,978
2024-05-16 1.94 1.95 1.93 1.94 0% 559,440 108,481,713
2024-05-15 1.94 1.97 1.94 1.94 0% 611,199 119,057,937
2024-05-14 1.97 1.99 1.93 1.94 -1.52% 1,243,737 243,135,481
2024-05-13 1.99 1.99 1.97 1.97 -1.5% 658,821 130,423,558
2024-05-10 1.97 2.01 1.96 2 +2.04% 970,655 192,565,860
2024-05-09 1.96 1.98 1.95 1.96 0% 588,693 115,601,505
2024-05-08 1.96 1.99 1.96 1.96 -0.51% 646,570 127,457,411
2024-05-07 1.99 2 1.96 1.97 -1.5% 897,778 177,280,724
2024-05-06 1.99 2.02 1.98 2 +0.5% 869,998 173,778,273
2024-04-30 2.02 2.03 1.97 1.99 -1.97% 1,134,544 226,043,527
2024-04-29 2 2.04 2 2.03 +1.5% 1,129,247 228,172,079
2024-04-26 1.93 2.01 1.92 2 +3.63% 1,241,247 245,027,981
2024-04-25 1.91 1.94 1.9 1.93 +1.05% 716,985 137,915,365
2024-04-24 1.91 1.92 1.9 1.91 -0.52% 518,353 99,030,851
2024-04-23 1.9 1.94 1.89 1.92 +1.05% 779,774 149,728,334
2024-04-22 1.9 1.91 1.88 1.9 -0.52% 681,418 129,237,906
2024-04-19 1.91 1.92 1.89 1.91 -0.52% 792,643 151,068,321
2024-04-18 1.92 1.95 1.9 1.92 0% 780,298 149,882,593
2024-04-17 1.87 1.94 1.87 1.92 +1.59% 1,178,905 226,019,228
2024-04-16 1.97 1.98 1.89 1.89 -5.03% 1,943,213 370,990,917
2024-04-15 2 2.04 1.99 1.99 -4.78% 1,948,053 390,180,456
2024-04-12 2.07 2.1 2.05 2.09 +1.46% 1,226,376 255,476,817
2024-04-11 2.01 2.07 2 2.06 +1.98% 1,148,851 234,720,650
2024-04-10 2.07 2.08 1.99 2.02 -2.88% 1,467,386 297,636,158
2024-04-09 2.12 2.12 2.07 2.08 -1.89% 1,460,859 306,182,239
2024-04-08 2.14 2.18 2.11 2.12 -1.4% 1,345,566 288,049,704
2024-04-03 2.14 2.17 2.1 2.15 +0.47% 1,273,302 271,467,600
2024-04-02 2.18 2.18 2.13 2.14 -1.83% 1,104,008 237,176,742
2024-04-01 2.16 2.21 2.13 2.18 +0.46% 1,414,397 306,739,419
2024-03-29 2.09 2.19 2.08 2.17 +3.83% 1,931,674 413,181,552
2024-03-28 2.09 2.12 2.05 2.09 0% 1,673,048 348,443,023
2024-03-27 2.14 2.17 2.09 2.09 -2.34% 1,623,712 343,442,162
2024-03-26 2.21 2.24 2.11 2.14 -3.6% 2,614,930 564,450,757
2024-03-25 2.24 2.33 2.2 2.22 -0.45% 3,397,029 769,546,567
2024-03-22 2.13 2.23 2.12 2.23 +5.19% 2,555,062 556,791,139
2024-03-21 2.2 2.23 2.09 2.12 -1.4% 2,757,730 593,803,875
2024-03-20 2.04 2.15 2.03 2.15 +4.88% 2,188,649 463,640,669
2024-03-19 1.98 2.06 1.97 2.05 +4.06% 1,852,424 376,397,245
2024-03-18 1.96 1.98 1.95 1.97 +0.51% 738,261 145,312,655
2024-03-15 1.95 1.97 1.93 1.96 +0.51% 677,398 131,995,137
2024-03-14 1.97 1.99 1.94 1.95 -1.02% 1,010,325 198,245,214
2024-03-13 1.96 2.02 1.95 1.97 +0.51% 1,347,375 266,683,781
2024-03-12 1.9 2 1.9 1.96 +3.16% 2,003,750 393,810,841
2024-03-11 1.9 1.91 1.88 1.9 0% 646,562 122,709,027
2024-03-08 1.89 1.9 1.88 1.9 +0.53% 632,741 119,732,276
2024-03-07 1.88 1.91 1.88 1.89 +0.53% 936,696 177,588,965
2024-03-06 1.87 1.89 1.87 1.88 +0.53% 581,987 109,487,996
2024-03-05 1.89 1.9 1.87 1.87 -1.58% 693,888 130,752,729
2024-03-04 1.87 1.91 1.86 1.9 +1.06% 862,766 162,359,684
2024-03-01 1.88 1.88 1.86 1.88 0% 672,451 125,828,184
2024-02-29 1.85 1.89 1.85 1.88 +1.08% 858,778 160,817,469
2024-02-28 1.91 1.92 1.86 1.86 -2.62% 1,258,050 238,104,525
2024-02-27 1.91 1.92 1.9 1.91 0% 825,720 157,571,371
2024-02-26 1.89 1.92 1.88 1.91 +1.06% 1,140,751 217,275,309
2024-02-23 1.88 1.89 1.87 1.89 +0.53% 744,361 139,734,618
2024-02-22 1.87 1.89 1.86 1.88 0% 713,594 133,742,228
2024-02-21 1.86 1.9 1.85 1.88 0% 1,063,782 199,998,490
2024-02-20 1.86 1.91 1.84 1.88 +1.08% 1,000,273 187,551,965
2024-02-19 1.86 1.88 1.85 1.86 0% 957,231 177,875,423
2024-02-08 1.79 1.86 1.78 1.86 +4.49% 917,429 166,987,814
2024-02-07 1.79 1.82 1.77 1.78 -1.11% 805,711 144,787,735
2024-02-06 1.73 1.82 1.68 1.8 +3.45% 877,579 154,538,984
2024-02-05 1.79 1.8 1.72 1.74 -3.87% 1,265,695 222,130,405
2024-02-02 1.83 1.85 1.77 1.81 -1.09% 1,000,564 181,638,821
2024-02-01 1.85 1.86 1.83 1.83 -1.61% 758,443 139,841,438
2024-01-31 1.9 1.91 1.86 1.86 -2.11% 959,778 180,257,304
2024-01-30 1.91 1.92 1.9 1.9 -1.04% 518,529 98,959,257
2024-01-29 1.9 1.95 1.9 1.92 +1.05% 873,471 168,068,667
2024-01-26 1.9 1.91 1.89 1.9 -0.52% 675,936 128,545,564
2024-01-25 1.88 1.94 1.88 1.91 +1.06% 1,021,475 195,155,354
2024-01-24 1.91 1.92 1.87 1.89 -1.56% 1,263,991 238,479,336
2024-01-23 1.94 1.97 1.89 1.92 +1.59% 2,453,204 473,376,837
2024-01-22 1.89 1.89 1.89 1.89 +5% 196,193 37,080,551
2024-01-19 1.8 1.81 1.79 1.8 -0.55% 418,227 75,385,288
2024-01-18 1.84 1.85 1.76 1.81 -1.63% 1,291,490 232,619,220
2024-01-17 1.86 1.86 1.84 1.84 -1.08% 554,432 102,488,626
2024-01-16 1.87 1.88 1.85 1.86 0% 573,843 106,863,617
2024-01-15 1.85 1.89 1.85 1.86 +0.54% 586,911 109,723,560
2024-01-12 1.86 1.87 1.85 1.85 -1.07% 389,249 72,320,414
2024-01-11 1.85 1.88 1.85 1.87 +1.08% 543,574 101,143,309
2024-01-10 1.84 1.86 1.84 1.85 +0.54% 340,308 62,940,472
2024-01-09 1.84 1.86 1.84 1.84 0% 369,179 68,206,328
2024-01-08 1.85 1.86 1.84 1.84 -0.54% 474,952 87,732,189
2024-01-05 1.87 1.88 1.85 1.85 -1.6% 746,853 138,925,379
2024-01-04 1.87 1.91 1.86 1.88 +1.08% 1,173,715 221,014,915
2024-01-03 1.85 1.87 1.84 1.86 +0.54% 557,936 103,766,051
2024-01-02 1.86 1.86 1.85 1.85 -0.54% 461,308 85,527,844

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

хНОц╢жхПМщ╣д 600062

近半年

ф╕нхдйчБлчон 003009

2023年全年

хРЙш┤Эх░Ф 688566

2023年全年

шИкцЭРшВбф╗╜ 688563

近半年

хЖачЯ│чзСцКА 605588

2023年全年

ц╡╖щймц▒╜ш╜ж 000572

2024年一季度

цЭнх╖ЮхЫнцЮЧ 300649

2024年至今

щЗНх║Жц╕п 600279

近期数据

щВжхЯ║чзСцКА 603151

2024年至今

х╗║чаФщЩв 603183

2023年全年

热门概念板块

芯片

хЫ╜ц░СцКАцЬп (300077)

2024年至今
元宇宙
医疗器械

ш┐ИчСЮхМ╗чЦЧ (300760)

2024年至今
储能电池
生物医药
光伏产业

щШ│хЕЙчФ╡ц║Р (300274)

2024年至今
区块链
新能源汽车

щХ┐хЯОц▒╜ш╜ж (601633)

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