ц▒ЯхНЧщлШч║д 600527

数据更新至:

添加到对比分析

2.18 +0.93%

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

2.18
+0.93% +0.02
2.17
开盘价
2.19
最高价
2.14
最低价
231,795
成交量
数据更新至: 2025-03-25

技术指标

2.21
MA5 (5日均线)
2.21
MA10 (10日均线)
2.20
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 2.17 2.19 2.14 2.18 +0.93% 231,795 50,056,370
2025-03-24 2.22 2.22 2.13 2.16 -2.7% 529,465 114,514,573
2025-03-21 2.23 2.26 2.2 2.22 -0.89% 518,768 115,746,237
2025-03-20 2.27 2.3 2.23 2.24 -1.32% 499,585 112,986,045
2025-03-19 2.24 2.35 2.24 2.27 +0.89% 730,505 166,398,261
2025-03-18 2.29 2.31 2.22 2.25 -1.32% 745,016 167,627,786
2025-03-17 2.28 2.39 2.27 2.28 +2.7% 1,200,859 277,108,451
2025-03-14 2.15 2.22 2.14 2.22 +3.74% 810,985 177,273,779
2025-03-13 2.18 2.18 2.12 2.14 -1.83% 430,803 92,238,209
2025-03-12 2.18 2.21 2.17 2.18 0% 334,576 73,292,845
2025-03-11 2.15 2.18 2.12 2.18 +0.93% 361,902 78,007,186
2025-03-10 2.16 2.18 2.14 2.16 0% 230,882 49,784,383
2025-03-07 2.17 2.2 2.15 2.16 -0.92% 354,010 76,783,154
2025-03-06 2.15 2.19 2.14 2.18 +1.4% 414,148 89,804,075
2025-03-05 2.17 2.18 2.12 2.15 -1.38% 474,869 101,526,800
2025-03-04 2.17 2.18 2.15 2.18 +0.46% 301,229 65,256,843
2025-03-03 2.19 2.22 2.16 2.17 -0.91% 376,831 82,443,428
2025-02-28 2.25 2.26 2.18 2.19 -3.1% 508,096 112,803,261
2025-02-27 2.28 2.3 2.22 2.26 -0.88% 617,885 139,330,912
2025-02-26 2.24 2.3 2.24 2.28 +1.79% 699,542 159,754,484
2025-02-25 2.28 2.32 2.24 2.24 -2.18% 692,096 157,568,836
2025-02-24 2.26 2.32 2.26 2.29 +0.88% 773,501 177,347,843
2025-02-21 2.26 2.29 2.21 2.27 -1.73% 953,263 214,960,370
2025-02-20 2.2 2.42 2.17 2.31 +5% 1,569,967 361,457,181
2025-02-19 2.17 2.21 2.15 2.2 +1.38% 464,222 101,061,348
2025-02-18 2.29 2.3 2.17 2.17 -5.24% 692,567 153,619,130
2025-02-17 2.22 2.34 2.19 2.29 +4.09% 935,259 212,386,555
2025-02-14 2.27 2.29 2.2 2.2 -3.51% 614,137 136,592,150
2025-02-13 2.26 2.31 2.25 2.28 +0.44% 727,964 166,153,678
2025-02-12 2.25 2.29 2.24 2.27 +0.44% 482,872 109,258,787
2025-02-11 2.28 2.3 2.22 2.26 -0.44% 487,930 109,564,533
2025-02-10 2.23 2.28 2.23 2.27 +2.25% 583,736 131,514,775
2025-02-07 2.19 2.26 2.18 2.22 +1.37% 698,095 155,311,497
2025-02-06 2.13 2.19 2.11 2.19 +3.3% 619,990 133,795,277
2025-02-05 2.1 2.15 2.09 2.12 +1.44% 322,080 68,350,177
2025-01-27 2.13 2.18 2.09 2.09 -1.42% 405,358 86,331,888
2025-01-24 2.11 2.13 2.09 2.12 0% 355,572 75,164,777
2025-01-23 2.14 2.19 2.11 2.12 0% 443,160 95,398,892
2025-01-22 2.16 2.17 2.12 2.12 -2.3% 353,233 75,298,747
2025-01-21 2.22 2.24 2.16 2.17 -2.25% 376,443 82,131,266
2025-01-20 2.23 2.25 2.18 2.22 +0.91% 446,024 98,890,077
2025-01-17 2.23 2.23 2.17 2.2 -2.22% 472,166 103,950,136
2025-01-16 2.2 2.28 2.19 2.25 +2.27% 752,943 168,760,440
2025-01-15 2.2 2.22 2.15 2.2 0% 728,224 159,047,112
2025-01-14 2.06 2.21 2.06 2.2 +6.8% 758,346 162,969,823
2025-01-13 2.06 2.08 2.02 2.06 -0.96% 419,384 85,935,103
2025-01-10 2.15 2.17 2.08 2.08 -3.26% 523,438 111,136,145
2025-01-09 2.14 2.19 2.13 2.15 0% 651,056 140,402,139
2025-01-08 2.13 2.18 2.07 2.15 0% 751,058 159,682,095
2025-01-07 2.08 2.15 2.06 2.15 +3.37% 621,458 130,640,903
2025-01-06 2.1 2.13 2.04 2.08 -1.42% 663,974 137,890,097
2025-01-03 2.28 2.29 2.1 2.11 -7.05% 972,258 209,713,572
2025-01-02 2.24 2.35 2.16 2.27 +2.71% 1,079,080 243,973,577
2024-12-31 2.26 2.29 2.19 2.21 -2.21% 638,733 142,778,743
2024-12-30 2.28 2.29 2.21 2.26 -1.74% 634,662 142,527,542
2024-12-27 2.24 2.42 2.22 2.3 +3.14% 1,147,917 268,076,778
2024-12-26 2.2 2.27 2.19 2.23 +0.45% 515,922 115,627,629
2024-12-25 2.33 2.33 2.18 2.22 -4.72% 822,610 183,763,789
2024-12-24 2.35 2.38 2.27 2.33 -1.27% 905,727 209,013,101
2024-12-23 2.5 2.51 2.35 2.36 -6.35% 1,065,865 256,473,638
2024-12-20 2.54 2.56 2.49 2.52 0% 864,081 218,043,403
2024-12-19 2.57 2.58 2.49 2.52 -3.08% 1,036,202 261,101,636
2024-12-18 2.55 2.68 2.54 2.6 +1.17% 1,135,336 295,205,617
2024-12-17 2.8 2.81 2.57 2.57 -9.82% 1,639,493 433,014,004
2024-12-16 2.75 2.97 2.75 2.85 +0.35% 2,226,701 634,686,850
2024-12-13 3.02 3.1 2.84 2.84 -9.84% 3,165,714 919,346,782
2024-12-12 3.22 3.5 3.12 3.15 -8.7% 4,556,940 1,491,257,759
2024-12-11 3.45 3.45 3.31 3.45 +9.87% 3,901,750 1,344,148,681
2024-12-10 3.14 3.14 3.14 3.14 +10.18% 95,158 29,879,546
2024-12-09 2.85 2.85 2.85 2.85 +10.04% 155,823 44,409,509
2024-12-06 2.35 2.59 2.33 2.59 +10.21% 1,680,461 428,586,721
2024-12-05 2.28 2.36 2.23 2.35 +2.17% 1,096,742 254,154,817
2024-12-04 2.47 2.48 2.28 2.3 -6.88% 1,617,162 377,495,323
2024-12-03 2.58 2.6 2.41 2.47 -2.37% 2,098,615 518,654,276
2024-12-02 2.26 2.53 2.26 2.53 +10% 2,695,527 668,824,517
2024-11-29 2.35 2.46 2.22 2.3 -1.29% 2,761,157 645,014,603
2024-11-28 2.1 2.33 2.1 2.33 +9.91% 1,944,352 444,995,309
2024-11-27 2.29 2.29 2.07 2.12 -2.75% 1,550,835 334,632,622
2024-11-26 2.02 2.18 2.02 2.18 +10.1% 537,759 115,819,082
2024-11-25 2 2.02 1.94 1.98 0% 353,139 69,802,695
2024-11-22 2.07 2.12 1.98 1.98 -5.26% 694,513 141,863,142
2024-11-21 2.03 2.13 2 2.09 +3.47% 816,113 168,890,507
2024-11-20 1.95 2.03 1.94 2.02 +3.59% 587,518 117,221,863
2024-11-19 1.94 1.95 1.87 1.95 +1.04% 428,073 81,635,312
2024-11-18 1.94 1.98 1.89 1.93 +0.52% 432,370 83,921,439
2024-11-15 1.95 1.98 1.92 1.92 -1.54% 420,137 82,116,173
2024-11-14 2.02 2.03 1.95 1.95 -3.47% 372,673 73,715,025
2024-11-13 2.04 2.07 1.98 2.02 -1.46% 455,129 91,764,891
2024-11-12 2.12 2.13 2.02 2.05 -2.84% 601,788 124,668,050
2024-11-11 2.15 2.15 2.08 2.11 -1.86% 625,748 131,624,336
2024-11-08 2.24 2.27 2.13 2.15 -3.59% 958,055 208,047,888
2024-11-07 2.09 2.28 2.06 2.23 +5.19% 1,265,711 276,351,674
2024-11-06 2.11 2.15 2.02 2.12 +0.95% 1,165,118 242,381,400
2024-11-05 1.96 2.12 1.95 2.1 +6.6% 1,365,078 281,814,065
2024-11-04 2.03 2.1 1.94 1.97 -8.37% 1,470,311 291,521,204
2024-11-01 2.34 2.34 2.12 2.15 +0.94% 2,945,655 660,978,335
2024-10-31 2.13 2.13 2.13 2.13 +9.79% 235,345 50,128,442
2024-10-30 1.75 1.94 1.74 1.94 +10.23% 866,857 164,958,077
2024-10-29 1.86 1.87 1.73 1.76 -2.76% 453,156 80,503,670
2024-10-28 1.7 1.81 1.69 1.81 +6.47% 480,145 84,782,376
2024-10-25 1.69 1.72 1.68 1.7 0% 277,974 47,173,091
2024-10-24 1.64 1.7 1.62 1.7 +3.03% 409,498 68,133,614
2024-10-23 1.62 1.66 1.62 1.65 +0.61% 264,952 43,597,990
2024-10-22 1.62 1.65 1.62 1.64 +0.61% 239,829 39,248,006
2024-10-21 1.62 1.64 1.61 1.63 +0.62% 185,308 30,107,284
2024-10-18 1.59 1.64 1.57 1.62 +1.89% 273,293 43,889,362
2024-10-17 1.62 1.63 1.59 1.59 -1.85% 140,596 22,604,238
2024-10-16 1.6 1.64 1.59 1.62 +0.62% 196,763 31,800,088
2024-10-15 1.64 1.65 1.61 1.61 -2.42% 198,952 32,456,154
2024-10-14 1.64 1.67 1.6 1.65 0% 351,760 57,606,114
2024-10-11 1.72 1.75 1.63 1.65 -4.62% 418,571 70,302,107
2024-10-10 1.76 1.81 1.68 1.73 -2.81% 459,958 80,158,187
2024-10-09 1.89 1.95 1.78 1.78 -4.81% 816,817 151,453,801
2024-10-08 1.87 1.87 1.8 1.87 +10% 1,012,277 188,404,966
2024-09-30 1.6 1.71 1.56 1.7 +9.68% 573,901 94,630,008
2024-09-27 1.51 1.55 1.49 1.55 +3.33% 247,031 37,534,601
2024-09-26 1.44 1.5 1.43 1.5 +4.17% 247,018 36,297,365
2024-09-25 1.43 1.49 1.43 1.44 +0.7% 276,337 40,356,511
2024-09-24 1.37 1.44 1.37 1.43 +4.38% 190,609 26,854,237
2024-09-23 1.37 1.38 1.36 1.37 0% 28,564 3,917,067
2024-09-20 1.38 1.39 1.37 1.37 -1.44% 53,876 7,419,211
2024-09-19 1.36 1.4 1.36 1.39 +2.21% 101,716 14,015,832
2024-09-18 1.36 1.37 1.35 1.36 0% 46,799 6,356,641
2024-09-13 1.37 1.37 1.35 1.36 0% 38,538 5,247,876
2024-09-12 1.36 1.37 1.35 1.36 0% 23,437 3,191,200
2024-09-11 1.36 1.37 1.35 1.36 0% 34,880 4,736,842
2024-09-10 1.37 1.37 1.35 1.36 -0.73% 42,371 5,765,157
2024-09-09 1.35 1.37 1.35 1.37 +1.48% 57,321 7,799,265
2024-09-06 1.37 1.38 1.35 1.35 -1.46% 44,446 6,067,644
2024-09-05 1.36 1.38 1.36 1.37 +0.74% 39,635 5,433,107
2024-09-04 1.37 1.38 1.36 1.36 -0.73% 41,897 5,730,329
2024-09-03 1.38 1.39 1.37 1.37 -0.72% 32,043 4,410,078
2024-09-02 1.4 1.41 1.38 1.38 -1.43% 73,191 10,189,549
2024-08-30 1.38 1.42 1.37 1.4 +1.45% 127,328 17,790,095
2024-08-29 1.37 1.38 1.36 1.38 +0.73% 43,110 5,917,111
2024-08-28 1.37 1.39 1.36 1.37 -0.72% 56,086 7,713,530
2024-08-27 1.37 1.39 1.36 1.38 0% 81,323 11,154,106
2024-08-26 1.36 1.38 1.35 1.38 +0.73% 55,558 7,606,589
2024-08-23 1.36 1.37 1.33 1.37 0% 96,273 13,023,371
2024-08-22 1.38 1.38 1.36 1.37 -0.72% 67,401 9,219,785
2024-08-21 1.39 1.39 1.37 1.38 -0.72% 47,941 6,605,875
2024-08-20 1.41 1.41 1.37 1.39 -0.71% 89,605 12,422,377
2024-08-19 1.41 1.42 1.4 1.4 -0.71% 44,785 6,304,842
2024-08-16 1.43 1.43 1.41 1.41 -1.4% 46,056 6,528,341
2024-08-15 1.41 1.43 1.4 1.43 +1.42% 56,787 8,062,349
2024-08-14 1.41 1.42 1.4 1.41 -0.7% 44,064 6,209,231
2024-08-13 1.41 1.42 1.39 1.42 +0.71% 63,515 8,934,452
2024-08-12 1.42 1.43 1.4 1.41 -0.7% 69,181 9,786,357
2024-08-09 1.43 1.45 1.42 1.42 -1.39% 105,844 15,162,285
2024-08-08 1.41 1.44 1.4 1.44 +2.13% 139,429 19,809,353
2024-08-07 1.42 1.42 1.41 1.41 -0.7% 31,364 4,438,494
2024-08-06 1.41 1.42 1.4 1.42 +0.71% 66,407 9,372,908
2024-08-05 1.41 1.44 1.4 1.41 0% 113,170 16,063,552
2024-08-02 1.42 1.43 1.41 1.41 -0.7% 77,499 10,983,168
2024-08-01 1.43 1.44 1.41 1.42 -0.7% 73,944 10,529,958
2024-07-31 1.39 1.44 1.38 1.43 +2.88% 116,054 16,421,950
2024-07-30 1.37 1.39 1.37 1.39 +1.46% 74,644 10,315,094
2024-07-29 1.37 1.38 1.37 1.37 0% 18,638 2,564,168
2024-07-26 1.36 1.38 1.36 1.37 +0.74% 38,207 5,245,079
2024-07-25 1.36 1.38 1.34 1.36 0% 84,329 11,451,395
2024-07-24 1.4 1.41 1.35 1.36 -3.55% 179,066 24,599,883
2024-07-23 1.41 1.43 1.4 1.41 0% 66,992 9,489,982
2024-07-22 1.41 1.42 1.41 1.41 -0.7% 29,866 4,217,869
2024-07-19 1.42 1.43 1.41 1.42 0% 44,760 6,347,709
2024-07-18 1.42 1.43 1.4 1.42 0% 72,669 10,271,277
2024-07-17 1.43 1.44 1.41 1.42 -0.7% 47,282 6,724,370
2024-07-16 1.43 1.44 1.42 1.43 +0.7% 36,773 5,256,004
2024-07-15 1.44 1.45 1.42 1.42 -2.07% 40,050 5,730,735
2024-07-12 1.45 1.46 1.44 1.45 0% 59,826 8,670,729
2024-07-11 1.42 1.45 1.42 1.45 +2.84% 80,601 11,606,402
2024-07-10 1.42 1.43 1.41 1.41 -0.7% 46,861 6,635,773
2024-07-09 1.42 1.44 1.39 1.42 0% 104,712 14,811,657
2024-07-08 1.46 1.46 1.41 1.42 -2.74% 103,653 14,839,046
2024-07-05 1.43 1.46 1.42 1.46 +2.1% 84,876 12,217,120
2024-07-04 1.47 1.48 1.43 1.43 -2.72% 100,129 14,499,057
2024-07-03 1.44 1.49 1.44 1.47 +1.38% 152,665 22,463,892
2024-07-02 1.45 1.46 1.43 1.45 +0.69% 121,705 17,636,472
2024-07-01 1.44 1.46 1.41 1.44 0% 157,320 22,545,261
2024-06-28 1.46 1.47 1.43 1.44 -0.69% 89,704 13,000,017
2024-06-27 1.46 1.49 1.44 1.45 -0.68% 115,894 16,973,051
2024-06-26 1.44 1.46 1.41 1.46 +1.39% 111,027 15,939,354
2024-06-25 1.42 1.46 1.42 1.44 +1.41% 98,733 14,202,044
2024-06-24 1.47 1.47 1.41 1.42 -3.4% 130,309 18,642,548
2024-06-21 1.48 1.49 1.45 1.47 -0.68% 106,809 15,706,540
2024-06-20 1.53 1.54 1.48 1.48 -3.27% 124,651 18,707,064
2024-06-19 1.54 1.55 1.52 1.53 -0.65% 78,785 12,089,696
2024-06-18 1.53 1.54 1.52 1.54 +1.32% 56,331 8,629,314
2024-06-17 1.54 1.54 1.52 1.52 -1.3% 63,293 9,675,859
2024-06-14 1.53 1.54 1.52 1.54 +0.65% 65,568 10,036,809
2024-06-13 1.53 1.54 1.51 1.53 0% 92,877 14,194,515
2024-06-12 1.52 1.54 1.52 1.53 +0.66% 69,638 10,663,460
2024-06-11 1.53 1.53 1.5 1.52 -0.65% 80,964 12,281,973
2024-06-07 1.51 1.54 1.51 1.53 +2% 129,373 19,723,744
2024-06-06 1.56 1.57 1.49 1.5 -3.85% 242,775 36,861,108
2024-06-05 1.6 1.61 1.56 1.56 -3.11% 154,490 24,413,481
2024-06-04 1.58 1.62 1.56 1.61 +1.26% 133,928 21,305,473
2024-06-03 1.64 1.64 1.57 1.59 -3.05% 236,239 37,660,499
2024-05-31 1.63 1.65 1.62 1.64 +0.61% 132,041 21,626,691
2024-05-30 1.68 1.68 1.62 1.63 -2.98% 229,200 37,717,343
2024-05-29 1.69 1.73 1.67 1.68 -1.18% 163,097 27,634,147
2024-05-28 1.75 1.75 1.69 1.7 -2.86% 204,771 35,093,591
2024-05-27 1.74 1.77 1.73 1.75 -2.23% 261,952 45,760,354
2024-05-24 1.81 1.85 1.76 1.79 -1.1% 403,520 72,575,962
2024-05-23 1.83 1.9 1.79 1.81 -2.16% 563,734 103,529,561
2024-05-22 1.89 1.93 1.85 1.85 -4.15% 778,332 146,113,147
2024-05-21 1.72 1.93 1.7 1.93 +10.29% 597,346 109,095,352
2024-05-20 1.82 1.83 1.73 1.75 -4.89% 465,497 82,671,453
2024-05-17 1.75 1.9 1.74 1.84 +5.75% 644,113 117,429,204
2024-05-16 1.74 1.78 1.72 1.74 -0.57% 274,607 48,005,549
2024-05-15 1.7 1.78 1.68 1.75 +2.94% 366,660 63,700,896
2024-05-14 1.66 1.72 1.65 1.7 +1.8% 224,482 38,015,240
2024-05-13 1.68 1.68 1.65 1.67 -0.6% 100,103 16,606,727
2024-05-10 1.67 1.69 1.66 1.68 0% 91,463 15,311,828
2024-05-09 1.66 1.69 1.65 1.68 +1.2% 93,697 15,745,724
2024-05-08 1.67 1.69 1.65 1.66 -1.19% 69,255 11,548,981
2024-05-07 1.69 1.7 1.67 1.68 -0.59% 78,036 13,119,825
2024-05-06 1.67 1.7 1.67 1.69 +2.42% 132,653 22,299,634
2024-04-30 1.66 1.67 1.64 1.65 -1.2% 117,126 19,396,628
2024-04-29 1.61 1.67 1.61 1.67 +3.73% 175,238 28,850,290
2024-04-26 1.6 1.63 1.59 1.61 0% 117,202 18,830,981
2024-04-25 1.59 1.62 1.59 1.61 +0.63% 108,503 17,412,604
2024-04-24 1.59 1.61 1.58 1.6 +0.63% 101,476 16,184,044
2024-04-23 1.59 1.61 1.59 1.59 0% 72,144 11,526,743
2024-04-22 1.62 1.62 1.58 1.59 -1.85% 107,741 17,225,800
2024-04-19 1.61 1.64 1.6 1.62 0% 94,810 15,375,978
2024-04-18 1.63 1.64 1.61 1.62 -1.22% 122,649 19,901,725
2024-04-17 1.57 1.64 1.57 1.64 +5.13% 160,985 26,039,221
2024-04-16 1.66 1.67 1.56 1.56 -6.59% 217,843 34,913,014
2024-04-15 1.71 1.74 1.63 1.67 -2.91% 187,484 31,608,310
2024-04-12 1.74 1.74 1.71 1.72 -1.15% 129,691 22,376,561
2024-04-11 1.72 1.76 1.7 1.74 +0.58% 137,599 23,907,193
2024-04-10 1.74 1.75 1.7 1.73 -1.14% 139,456 24,034,494
2024-04-09 1.72 1.75 1.71 1.75 +1.74% 104,907 18,190,198
2024-04-08 1.76 1.77 1.71 1.72 -2.27% 138,656 24,129,245
2024-04-03 1.77 1.77 1.75 1.76 -0.56% 114,050 20,055,680
2024-04-02 1.74 1.77 1.73 1.77 +1.72% 159,508 27,997,270
2024-04-01 1.71 1.74 1.7 1.74 +2.35% 145,354 25,031,419
2024-03-29 1.69 1.71 1.68 1.7 +0.59% 113,555 19,284,500
2024-03-28 1.67 1.72 1.66 1.69 +1.2% 157,948 26,758,529
2024-03-27 1.72 1.73 1.67 1.67 -2.91% 132,250 22,458,885
2024-03-26 1.73 1.75 1.69 1.72 -0.58% 144,177 24,758,756
2024-03-25 1.76 1.77 1.72 1.73 -2.81% 196,622 34,449,659
2024-03-22 1.76 1.8 1.75 1.78 +1.14% 331,296 58,762,813
2024-03-21 1.76 1.77 1.74 1.76 0% 136,370 23,929,937
2024-03-20 1.75 1.76 1.74 1.76 +1.15% 91,133 15,952,768
2024-03-19 1.75 1.76 1.73 1.74 -0.57% 126,156 22,005,141
2024-03-18 1.73 1.76 1.73 1.75 +1.16% 121,019 21,080,898
2024-03-15 1.71 1.74 1.7 1.73 +1.17% 131,720 22,736,489
2024-03-14 1.71 1.73 1.7 1.71 0% 87,225 14,933,942
2024-03-13 1.72 1.75 1.7 1.71 -1.16% 125,282 21,570,025
2024-03-12 1.7 1.75 1.69 1.73 +1.76% 180,926 30,971,964
2024-03-11 1.68 1.7 1.67 1.7 +1.19% 93,880 15,849,926
2024-03-08 1.68 1.69 1.66 1.68 0% 105,007 17,626,441
2024-03-07 1.68 1.72 1.68 1.68 0% 108,187 18,335,685
2024-03-06 1.66 1.69 1.65 1.68 +1.2% 95,770 16,070,739
2024-03-05 1.68 1.69 1.66 1.66 -1.19% 85,888 14,381,210
2024-03-04 1.69 1.7 1.67 1.68 -1.18% 84,263 14,181,525
2024-03-01 1.71 1.72 1.68 1.7 -0.58% 109,410 18,558,350
2024-02-29 1.66 1.71 1.64 1.71 +3.01% 170,589 28,744,379
2024-02-28 1.74 1.77 1.66 1.66 -4.6% 286,837 49,437,944
2024-02-27 1.71 1.74 1.7 1.74 +1.16% 182,422 31,430,736
2024-02-26 1.7 1.74 1.69 1.72 +0.58% 189,617 32,455,798
2024-02-23 1.7 1.71 1.67 1.71 +0.59% 175,706 29,714,398
2024-02-22 1.68 1.71 1.67 1.7 +0.59% 135,689 22,852,347
2024-02-21 1.66 1.72 1.64 1.69 +1.81% 179,142 30,274,078
2024-02-20 1.66 1.68 1.63 1.66 0% 94,106 15,530,846
2024-02-19 1.61 1.68 1.61 1.66 +3.11% 203,677 33,561,043
2024-02-08 1.54 1.61 1.52 1.61 +5.92% 269,225 42,007,995
2024-02-07 1.57 1.57 1.5 1.52 -3.18% 197,674 30,379,905
2024-02-06 1.51 1.62 1.45 1.57 +2.61% 192,184 29,291,229
2024-02-05 1.64 1.64 1.5 1.53 -7.83% 265,896 41,180,794
2024-02-02 1.74 1.77 1.61 1.66 -4.6% 247,426 41,886,960
2024-02-01 1.76 1.78 1.73 1.74 -1.69% 177,645 31,097,288
2024-01-31 1.82 1.83 1.76 1.77 -2.75% 224,716 40,221,315
2024-01-30 1.87 1.88 1.81 1.82 -3.19% 144,328 26,716,940
2024-01-29 1.92 1.93 1.87 1.88 -2.08% 176,060 33,272,669
2024-01-26 1.89 1.94 1.88 1.92 +1.59% 219,262 41,982,855
2024-01-25 1.84 1.9 1.83 1.89 +2.72% 192,913 35,937,509
2024-01-24 1.82 1.86 1.78 1.84 +1.1% 222,695 40,688,029
2024-01-23 1.82 1.83 1.76 1.82 -1.09% 252,482 45,469,405
2024-01-22 1.94 1.95 1.82 1.84 -5.15% 265,229 49,953,013
2024-01-19 1.96 1.99 1.94 1.94 -1.02% 127,220 24,964,638
2024-01-18 1.97 1.98 1.91 1.96 -1.01% 253,272 49,147,841
2024-01-17 1.98 2.03 1.98 1.98 -0.5% 219,059 44,026,874
2024-01-16 1.99 2 1.96 1.99 -0.5% 124,232 24,634,392
2024-01-15 1.99 2.02 1.99 2 0% 116,006 23,214,791
2024-01-12 2.01 2.04 1.99 2 -0.5% 156,311 31,510,605
2024-01-11 1.98 2.02 1.98 2.01 +1.01% 170,225 34,133,849
2024-01-10 1.98 2 1.96 1.99 0% 136,592 27,149,163
2024-01-09 1.95 1.99 1.95 1.99 +2.05% 108,303 21,421,417
2024-01-08 1.98 1.98 1.95 1.95 -1.02% 91,533 17,985,877
2024-01-05 2 2.01 1.96 1.97 -1.5% 120,117 23,863,348
2024-01-04 1.99 2 1.98 2 +0.5% 70,712 14,080,035
2024-01-03 1.99 2 1.98 1.99 -0.5% 90,623 18,042,605
2024-01-02 1.96 2 1.95 2 +2.56% 125,694 24,898,760

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

х╗║хЕГф┐бцЙШ 600816

近半年

ф╜│хглчзСцКА 300193

近半年

ц│░ш▒кчзСцКА 600590

2023年全年

ч╛Оф╕╜чФЯцАБ 000010

2024年一季度

хоПхТМчзСцКА 603256

近半年

ф╕ЬцЦ╣чОпхоЗ 603706

近期数据

шП▓ц▓Гц│░ 688371

2022-2023两年

щЭТх▒▒ч║╕ф╕Ъ 600103

近半年

чжПх╗║щлШщАЯ 600033

2024年一季度

хогф║ЪхЫ╜щЩЕ 300612

2022-2023两年

热门概念板块

军工

ф╕нчЫ┤шВбф╗╜ (600038)

2024年至今
新能源汽车

хоБх╛╖цЧ╢ф╗г (300750)

近期数据
生物医药

цЩ║щгЮчФЯчЙй (300122)

2023年全年
云计算

чФихПЛч╜Сч╗Ь (600588)

近三个月
光伏产业

щЪЖхЯ║ч╗┐шГ╜ (601012)

近期数据
储能电池

цМпхНОчзСцКА (000733)

近半年
半导体
医疗器械

щШ│цЩохМ╗чЦЧ (300030)

2024年至今

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