цаЦщЬЮх╗║шо╛ 600533

数据更新至:

添加到对比分析

2.21 +0.45%

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

2.21
+0.45% +0.01
2.2
开盘价
2.22
最高价
2.16
最低价
128,553
成交量
数据更新至: 2025-03-25

技术指标

2.27
MA5 (5日均线)
2.27
MA10 (10日均线)
2.28
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 2.2 2.22 2.16 2.21 +0.45% 128,553 28,114,624
2025-03-24 2.3 2.32 2.16 2.2 -4.35% 324,548 71,885,138
2025-03-21 2.31 2.35 2.29 2.3 -0.86% 150,124 34,778,275
2025-03-20 2.31 2.35 2.3 2.32 +0.43% 156,936 36,483,513
2025-03-19 2.32 2.33 2.29 2.31 -0.43% 108,465 25,022,320
2025-03-18 2.32 2.34 2.29 2.32 -0.43% 130,289 30,076,609
2025-03-17 2.29 2.35 2.29 2.33 +2.19% 254,915 59,250,038
2025-03-14 2.22 2.3 2.22 2.28 +2.7% 226,707 51,328,324
2025-03-13 2.24 2.25 2.2 2.22 -1.33% 151,827 33,655,179
2025-03-12 2.24 2.28 2.23 2.25 0% 139,663 31,344,226
2025-03-11 2.21 2.25 2.2 2.25 +0.45% 102,302 22,790,657
2025-03-10 2.23 2.28 2.21 2.24 0% 160,026 35,825,763
2025-03-07 2.29 2.29 2.22 2.24 -2.18% 142,442 32,066,017
2025-03-06 2.26 2.32 2.24 2.29 +1.33% 173,508 39,614,613
2025-03-05 2.29 2.29 2.21 2.26 -0.88% 188,279 42,146,077
2025-03-04 2.27 2.29 2.25 2.28 0% 134,254 30,421,185
2025-03-03 2.3 2.35 2.26 2.28 -0.44% 230,380 53,272,429
2025-02-28 2.33 2.34 2.28 2.29 -2.14% 213,398 49,340,649
2025-02-27 2.33 2.39 2.29 2.34 +0.43% 250,926 58,673,641
2025-02-26 2.29 2.35 2.28 2.33 +2.64% 205,139 47,635,802
2025-02-25 2.3 2.33 2.25 2.27 -1.3% 165,198 37,854,266
2025-02-24 2.26 2.34 2.25 2.3 +1.77% 253,130 58,494,705
2025-02-21 2.3 2.31 2.23 2.26 -1.31% 190,122 43,001,562
2025-02-20 2.31 2.33 2.27 2.29 -0.43% 155,341 35,698,703
2025-02-19 2.29 2.32 2.27 2.3 +0.44% 167,489 38,403,048
2025-02-18 2.38 2.38 2.28 2.29 -3.38% 221,771 51,405,054
2025-02-17 2.28 2.4 2.26 2.37 +2.6% 282,631 66,460,595
2025-02-14 2.37 2.41 2.28 2.31 -2.12% 245,728 57,309,518
2025-02-13 2.34 2.42 2.33 2.36 0% 284,519 67,753,702
2025-02-12 2.33 2.37 2.29 2.36 +1.72% 169,616 39,571,892
2025-02-11 2.37 2.39 2.29 2.32 -2.11% 150,464 34,911,122
2025-02-10 2.29 2.37 2.28 2.37 +4.41% 207,894 48,486,592
2025-02-07 2.23 2.31 2.2 2.27 +2.25% 197,365 44,827,412
2025-02-06 2.22 2.24 2.17 2.22 +0.91% 156,470 34,543,139
2025-02-05 2.17 2.22 2.14 2.2 +2.33% 156,518 34,293,664
2025-01-27 2.1 2.27 2.1 2.15 -1.83% 203,532 44,341,468
2025-01-24 2.24 2.24 2.18 2.19 -1.79% 162,822 35,796,770
2025-01-23 2.24 2.3 2.23 2.23 +0.45% 215,386 48,873,747
2025-01-22 2.31 2.31 2.22 2.22 -3.9% 189,668 42,570,075
2025-01-21 2.35 2.41 2.3 2.31 -1.7% 304,190 71,249,878
2025-01-20 2.33 2.37 2.24 2.35 +2.17% 211,287 49,022,347
2025-01-17 2.29 2.34 2.25 2.3 -0.43% 156,097 35,982,137
2025-01-16 2.32 2.37 2.29 2.31 -0.43% 170,914 39,835,583
2025-01-15 2.29 2.34 2.24 2.32 +0.87% 180,290 41,228,236
2025-01-14 2.23 2.3 2.22 2.3 +4.07% 236,539 53,485,866
2025-01-13 2.15 2.24 2.11 2.21 +0.45% 172,526 37,695,986
2025-01-10 2.32 2.37 2.19 2.2 -5.58% 233,256 52,663,172
2025-01-09 2.26 2.37 2.24 2.33 +2.64% 290,299 67,113,016
2025-01-08 2.26 2.32 2.2 2.27 +0.44% 229,187 51,705,562
2025-01-07 2.23 2.26 2.18 2.26 +2.26% 168,199 37,323,338
2025-01-06 2.23 2.25 2.14 2.21 -0.9% 163,852 36,039,223
2025-01-03 2.36 2.36 2.22 2.23 -4.29% 236,590 53,588,292
2025-01-02 2.34 2.43 2.32 2.33 -0.43% 243,340 57,872,492
2024-12-31 2.4 2.43 2.33 2.34 -2.09% 179,735 42,799,555
2024-12-30 2.44 2.46 2.35 2.39 -2.85% 225,497 53,735,492
2024-12-27 2.4 2.49 2.38 2.46 +2.93% 259,657 63,767,948
2024-12-26 2.41 2.44 2.37 2.39 -0.83% 201,303 48,389,020
2024-12-25 2.43 2.44 2.34 2.41 -0.82% 261,234 62,396,584
2024-12-24 2.45 2.48 2.38 2.43 -0.82% 306,108 74,026,061
2024-12-23 2.64 2.64 2.43 2.45 -6.84% 450,671 112,305,836
2024-12-20 2.61 2.68 2.59 2.63 +0.77% 313,849 82,767,644
2024-12-19 2.63 2.67 2.57 2.61 -2.25% 429,649 111,968,240
2024-12-18 2.75 2.77 2.64 2.67 -2.2% 445,334 119,453,479
2024-12-17 2.98 3 2.72 2.73 -7.14% 770,110 214,564,715
2024-12-16 3.03 3.11 2.9 2.94 -3.61% 977,333 289,835,368
2024-12-13 3.15 3.25 3.02 3.05 -8.68% 1,459,860 452,069,524
2024-12-12 3.05 3.34 2.98 3.34 +9.87% 1,767,322 567,609,919
2024-12-11 2.83 3.04 2.76 3.04 +10.14% 838,362 252,249,342
2024-12-10 2.94 2.98 2.75 2.76 -2.13% 412,131 117,302,429
2024-12-09 2.89 2.95 2.77 2.82 -2.76% 486,314 137,502,866
2024-12-06 2.72 2.99 2.71 2.9 +6.62% 744,833 216,027,068
2024-12-05 2.68 2.72 2.65 2.72 +1.49% 156,229 41,950,952
2024-12-04 2.78 2.81 2.66 2.68 -3.6% 265,319 72,628,334
2024-12-03 2.69 2.79 2.68 2.78 +2.96% 274,726 75,093,574
2024-12-02 2.6 2.73 2.6 2.7 +3.05% 251,222 67,338,359
2024-11-29 2.59 2.67 2.55 2.62 0% 210,223 54,758,399
2024-11-28 2.56 2.65 2.56 2.62 +2.34% 186,695 48,736,810
2024-11-27 2.55 2.57 2.45 2.56 -0.39% 162,435 40,844,364
2024-11-26 2.49 2.6 2.48 2.57 +2.39% 212,057 53,930,961
2024-11-25 2.45 2.51 2.41 2.51 +2.03% 173,355 42,791,405
2024-11-22 2.51 2.61 2.45 2.46 -2.38% 253,963 64,672,544
2024-11-21 2.48 2.52 2.45 2.52 +1.2% 142,416 35,475,561
2024-11-20 2.44 2.5 2.4 2.49 +1.63% 163,183 40,168,229
2024-11-19 2.46 2.48 2.36 2.45 +0.41% 213,768 51,585,698
2024-11-18 2.44 2.54 2.42 2.44 +1.24% 271,077 67,458,133
2024-11-15 2.48 2.48 2.39 2.41 -2.82% 155,956 38,083,521
2024-11-14 2.61 2.62 2.47 2.48 -2.75% 187,662 47,178,731
2024-11-13 2.57 2.63 2.49 2.55 -1.54% 186,183 47,451,431
2024-11-12 2.62 2.65 2.56 2.59 -0.77% 230,759 60,143,630
2024-11-11 2.66 2.72 2.58 2.61 -2.25% 260,454 68,234,991
2024-11-08 2.88 2.89 2.64 2.67 -4.98% 445,105 120,193,470
2024-11-07 2.59 2.82 2.59 2.81 +6.44% 391,878 107,731,807
2024-11-06 2.63 2.67 2.52 2.64 +1.54% 346,396 90,339,925
2024-11-05 2.46 2.61 2.44 2.6 +5.69% 320,684 82,032,186
2024-11-04 2.52 2.53 2.38 2.46 -1.2% 226,475 54,990,975
2024-11-01 2.46 2.6 2.46 2.49 +0.4% 310,050 78,172,281
2024-10-31 2.38 2.5 2.36 2.48 +4.2% 242,485 59,581,854
2024-10-30 2.29 2.41 2.28 2.38 +3.03% 213,823 50,454,183
2024-10-29 2.39 2.41 2.3 2.31 -2.94% 192,223 45,081,053
2024-10-28 2.29 2.4 2.28 2.38 +4.39% 242,217 57,222,861
2024-10-25 2.26 2.31 2.26 2.28 +1.33% 181,083 41,384,105
2024-10-24 2.22 2.3 2.21 2.25 +1.35% 197,506 44,558,553
2024-10-23 2.2 2.25 2.19 2.22 +0.91% 151,910 33,735,090
2024-10-22 2.16 2.2 2.15 2.2 +1.85% 114,593 25,029,307
2024-10-21 2.18 2.19 2.15 2.16 -0.92% 115,855 25,073,106
2024-10-18 2.16 2.22 2.09 2.18 +0.93% 164,870 35,573,850
2024-10-17 2.32 2.33 2.16 2.16 -6.09% 264,320 58,601,387
2024-10-16 2.19 2.31 2.19 2.3 +5.02% 251,248 57,332,689
2024-10-15 2.23 2.27 2.18 2.19 -2.23% 148,368 33,023,202
2024-10-14 2.23 2.27 2.2 2.24 +4.19% 216,085 48,134,648
2024-10-11 2.17 2.22 2.12 2.15 -1.38% 180,329 39,238,494
2024-10-10 2.25 2.26 2.1 2.18 -3.96% 278,797 60,446,010
2024-10-09 2.4 2.4 2.27 2.27 -9.92% 277,338 63,622,301
2024-10-08 2.72 2.73 2.39 2.52 +1.2% 613,700 156,045,198
2024-09-30 2.41 2.49 2.31 2.49 +9.69% 583,399 140,775,685
2024-09-27 2.25 2.3 2.19 2.27 +3.18% 322,879 72,361,779
2024-09-26 2 2.2 1.98 2.2 +8.91% 464,222 97,901,127
2024-09-25 1.98 2.19 1.98 2.02 +1.51% 406,591 85,800,147
2024-09-24 1.92 2 1.88 1.99 +5.29% 178,747 34,635,868
2024-09-23 1.88 1.9 1.85 1.89 -0.53% 101,692 19,128,941
2024-09-20 1.83 1.91 1.83 1.9 +3.26% 174,052 32,689,476
2024-09-19 1.82 1.87 1.79 1.84 +2.22% 140,063 25,766,394
2024-09-18 1.79 1.82 1.73 1.8 +1.69% 117,447 20,849,016
2024-09-13 1.75 1.78 1.73 1.77 +2.31% 72,843 12,837,213
2024-09-12 1.73 1.75 1.72 1.73 0% 48,301 8,405,346
2024-09-11 1.73 1.75 1.71 1.73 0% 38,282 6,626,669
2024-09-10 1.75 1.77 1.71 1.73 -1.7% 59,229 10,302,005
2024-09-09 1.76 1.78 1.73 1.76 0% 52,184 9,186,185
2024-09-06 1.8 1.81 1.76 1.76 -2.22% 57,917 10,331,860
2024-09-05 1.77 1.81 1.76 1.8 +2.86% 84,944 15,203,989
2024-09-04 1.76 1.81 1.74 1.75 -1.13% 71,435 12,648,452
2024-09-03 1.75 1.78 1.73 1.77 +1.14% 68,279 12,008,677
2024-09-02 1.76 1.81 1.75 1.75 -1.69% 94,727 16,837,815
2024-08-30 1.71 1.83 1.7 1.78 +4.09% 168,497 29,780,397
2024-08-29 1.7 1.71 1.68 1.71 +0.59% 56,757 9,637,829
2024-08-28 1.7 1.72 1.67 1.7 -0.58% 66,569 11,300,128
2024-08-27 1.75 1.75 1.69 1.71 -2.29% 71,549 12,200,138
2024-08-26 1.73 1.76 1.69 1.75 +1.16% 95,936 16,664,328
2024-08-23 1.76 1.76 1.69 1.73 -1.7% 101,343 17,406,843
2024-08-22 1.76 1.8 1.74 1.76 -0.56% 116,674 20,697,643
2024-08-21 1.77 1.8 1.75 1.77 -0.56% 115,546 20,486,664
2024-08-20 1.87 1.9 1.78 1.78 -4.3% 210,882 38,254,399
2024-08-19 1.96 1.97 1.85 1.86 -5.58% 350,581 65,969,034
2024-08-16 1.88 2.07 1.86 1.97 +4.79% 455,240 91,175,070
2024-08-15 1.83 1.91 1.8 1.88 +2.73% 116,488 21,668,045
2024-08-14 1.83 1.87 1.81 1.83 0% 80,687 14,895,420
2024-08-13 1.83 1.84 1.78 1.83 +0.55% 69,449 12,566,314
2024-08-12 1.92 1.92 1.81 1.82 -4.21% 102,512 18,899,371
2024-08-09 1.88 1.96 1.86 1.9 +1.06% 143,949 27,646,164
2024-08-08 1.85 1.91 1.83 1.88 +2.17% 103,144 19,346,599
2024-08-07 1.86 1.86 1.83 1.84 -1.08% 55,542 10,245,267
2024-08-06 1.82 1.87 1.82 1.86 +2.2% 82,288 15,180,097
2024-08-05 1.84 1.87 1.81 1.82 -1.09% 86,062 15,836,393
2024-08-02 1.84 1.88 1.83 1.84 -0.54% 70,255 13,012,550
2024-08-01 1.86 1.89 1.84 1.85 -1.07% 79,472 14,751,024
2024-07-31 1.81 1.87 1.8 1.87 +3.89% 94,982 17,513,823
2024-07-30 1.76 1.81 1.75 1.8 +2.27% 78,519 14,011,791
2024-07-29 1.76 1.77 1.71 1.76 +0.57% 56,815 9,894,580
2024-07-26 1.74 1.78 1.73 1.75 +1.16% 62,904 11,053,235
2024-07-25 1.74 1.76 1.72 1.73 0% 63,358 11,028,520
2024-07-24 1.78 1.79 1.73 1.73 -2.81% 61,700 10,795,569
2024-07-23 1.78 1.83 1.78 1.78 0% 83,358 15,057,304
2024-07-22 1.77 1.8 1.74 1.78 +0.56% 58,414 10,352,032
2024-07-19 1.78 1.79 1.73 1.77 -1.67% 82,533 14,514,136
2024-07-18 1.8 1.8 1.75 1.8 0% 65,675 11,655,751
2024-07-17 1.78 1.83 1.78 1.8 +0.56% 73,014 13,215,950
2024-07-16 1.75 1.8 1.74 1.79 +1.13% 61,631 10,902,726
2024-07-15 1.8 1.82 1.75 1.77 -3.28% 99,263 17,632,448
2024-07-12 1.76 1.9 1.76 1.83 +3.39% 175,780 32,538,575
2024-07-11 1.72 1.8 1.71 1.77 +4.12% 187,239 32,753,917
2024-07-10 1.85 1.85 1.7 1.7 -10.05% 234,249 41,050,449
2024-07-09 1.88 1.91 1.83 1.89 +1.07% 61,415 11,479,451
2024-07-08 1.95 1.96 1.87 1.87 -4.59% 73,081 13,837,737
2024-07-05 1.96 1.98 1.92 1.96 0% 57,181 11,183,151
2024-07-04 2.05 2.05 1.96 1.96 -4.85% 70,118 14,007,910
2024-07-03 2.05 2.1 2.04 2.06 +0.49% 61,820 12,810,990
2024-07-02 2.02 2.09 2 2.05 +1.49% 120,206 24,731,767
2024-07-01 1.94 2.02 1.94 2.02 +3.06% 97,019 19,309,496
2024-06-28 1.96 2 1.95 1.96 -0.51% 57,919 11,428,224
2024-06-27 1.97 1.99 1.95 1.97 0% 76,921 15,172,452
2024-06-26 1.93 1.98 1.9 1.97 +1.03% 77,091 14,942,001
2024-06-25 1.89 1.97 1.88 1.95 +3.17% 90,881 17,478,897
2024-06-24 1.94 1.94 1.85 1.89 -3.08% 107,445 20,385,784
2024-06-21 1.96 1.99 1.94 1.95 -0.51% 68,862 13,514,378
2024-06-20 2.02 2.02 1.95 1.96 -2.97% 117,129 23,175,948
2024-06-19 2.03 2.05 2.01 2.02 -0.49% 70,459 14,297,054
2024-06-18 2.03 2.04 2.01 2.03 +0.5% 60,678 12,299,852
2024-06-17 2.05 2.06 2.01 2.02 -1.94% 86,662 17,609,699
2024-06-14 2.01 2.07 1.98 2.06 +2.49% 151,464 30,865,837
2024-06-13 2.05 2.07 2 2.01 -1.95% 95,296 19,267,468
2024-06-12 2.03 2.06 2.01 2.05 +0.99% 80,191 16,327,684
2024-06-11 2.07 2.07 2.01 2.03 -1.93% 114,551 23,293,600
2024-06-07 2.02 2.08 2.01 2.07 +2.48% 150,771 30,864,569
2024-06-06 2.09 2.11 2 2.02 -3.35% 163,464 33,269,925
2024-06-05 2.16 2.16 2.08 2.09 -3.69% 115,357 24,366,848
2024-06-04 2.13 2.2 2.1 2.17 +1.4% 130,110 27,978,834
2024-06-03 2.2 2.2 2.11 2.14 -2.73% 138,966 29,840,911
2024-05-31 2.23 2.24 2.19 2.2 -1.35% 162,071 35,793,016
2024-05-30 2.3 2.3 2.21 2.23 -3.46% 135,168 30,367,618
2024-05-29 2.33 2.4 2.29 2.31 -0.86% 159,049 37,356,557
2024-05-28 2.42 2.45 2.31 2.33 -3.32% 184,581 43,398,662
2024-05-27 2.45 2.47 2.36 2.41 -2.03% 164,719 39,414,540
2024-05-24 2.55 2.56 2.44 2.46 -3.53% 167,204 41,388,499
2024-05-23 2.58 2.59 2.49 2.55 -2.3% 315,130 80,150,316
2024-05-22 2.58 2.69 2.58 2.61 +0.38% 421,422 111,142,557
2024-05-21 2.53 2.67 2.53 2.6 +2.77% 390,715 101,918,849
2024-05-20 2.62 2.62 2.52 2.53 -5.6% 464,232 119,169,699
2024-05-17 2.51 2.7 2.47 2.68 +7.2% 628,178 162,615,686
2024-05-16 2.37 2.59 2.37 2.5 +4.6% 399,627 99,496,301
2024-05-15 2.3 2.44 2.3 2.39 +3.02% 282,778 67,520,646
2024-05-14 2.35 2.4 2.29 2.32 -2.11% 224,246 52,448,689
2024-05-13 2.35 2.54 2.31 2.37 +0.85% 325,774 78,215,033
2024-05-10 2.26 2.38 2.25 2.35 +4.44% 236,889 54,949,623
2024-05-09 2.22 2.29 2.22 2.25 +1.81% 114,266 25,793,954
2024-05-08 2.28 2.29 2.21 2.21 -3.91% 106,311 23,778,319
2024-05-07 2.31 2.33 2.23 2.3 +1.32% 150,949 34,353,721
2024-05-06 2.35 2.4 2.27 2.27 +0.89% 215,958 50,184,090
2024-04-30 2.3 2.34 2.22 2.25 -3.02% 297,396 67,206,761
2024-04-29 2.11 2.32 2.11 2.32 +9.95% 237,189 53,475,093
2024-04-26 2.05 2.13 2.02 2.11 +2.43% 118,482 24,548,365
2024-04-25 2.02 2.08 2.01 2.06 +1.48% 102,230 21,034,418
2024-04-24 2.03 2.05 2.01 2.03 -0.49% 62,580 12,700,893
2024-04-23 2.02 2.06 2.01 2.04 +1.49% 74,250 15,134,396
2024-04-22 2.06 2.07 2.01 2.01 -1.95% 89,933 18,320,846
2024-04-19 2.04 2.1 2.02 2.05 -0.49% 101,869 20,954,401
2024-04-18 2.1 2.12 2.05 2.06 -1.9% 112,019 23,320,790
2024-04-17 2.03 2.12 2.01 2.1 +4.48% 125,708 26,121,052
2024-04-16 2.07 2.1 1.99 2.01 -5.19% 153,197 31,025,223
2024-04-15 2.25 2.29 2.08 2.12 -6.61% 137,659 29,681,426
2024-04-12 2.32 2.33 2.27 2.27 -1.73% 78,940 18,087,137
2024-04-11 2.31 2.35 2.29 2.31 -0.43% 87,250 20,214,700
2024-04-10 2.4 2.41 2.29 2.32 -3.73% 112,159 26,271,767
2024-04-09 2.36 2.42 2.36 2.41 +1.69% 113,763 27,210,306
2024-04-08 2.42 2.46 2.36 2.37 -1.66% 113,682 27,297,887
2024-04-03 2.44 2.45 2.4 2.41 -1.63% 80,715 19,525,280
2024-04-02 2.42 2.47 2.41 2.45 +1.66% 121,651 29,659,642
2024-04-01 2.38 2.44 2.37 2.41 +1.69% 84,963 20,483,303
2024-03-29 2.4 2.41 2.33 2.37 -1.25% 94,811 22,468,729
2024-03-28 2.4 2.44 2.37 2.4 +0.42% 109,870 26,396,493
2024-03-27 2.46 2.47 2.39 2.39 -2.85% 130,774 31,602,376
2024-03-26 2.4 2.47 2.39 2.46 +2.07% 121,038 29,589,341
2024-03-25 2.42 2.47 2.39 2.41 -0.41% 104,760 25,463,418
2024-03-22 2.47 2.47 2.4 2.42 -1.63% 94,976 23,072,063
2024-03-21 2.44 2.49 2.43 2.46 +0.41% 77,369 19,048,461
2024-03-20 2.41 2.45 2.41 2.45 +1.66% 96,420 23,475,574
2024-03-19 2.43 2.47 2.41 2.41 -1.23% 93,004 22,709,649
2024-03-18 2.42 2.44 2.39 2.44 +0.83% 83,002 20,042,826
2024-03-15 2.38 2.42 2.36 2.42 +1.26% 86,534 20,705,821
2024-03-14 2.39 2.42 2.36 2.39 0% 99,239 23,716,361
2024-03-13 2.46 2.46 2.37 2.39 -2.85% 138,294 33,186,630
2024-03-12 2.36 2.48 2.35 2.46 +4.24% 194,400 46,975,302
2024-03-11 2.31 2.36 2.3 2.36 +2.61% 77,444 18,050,810
2024-03-08 2.32 2.33 2.26 2.3 0% 72,942 16,753,670
2024-03-07 2.36 2.37 2.3 2.3 -0.86% 104,536 24,481,379
2024-03-06 2.29 2.37 2.28 2.32 +1.31% 102,742 23,978,856
2024-03-05 2.31 2.33 2.28 2.29 -1.72% 98,075 22,579,726
2024-03-04 2.37 2.39 2.27 2.33 -1.69% 150,056 34,717,077
2024-03-01 2.43 2.44 2.35 2.37 -1.66% 124,773 29,764,562
2024-02-29 2.33 2.42 2.31 2.41 +2.55% 134,409 31,928,254
2024-02-28 2.5 2.57 2.35 2.35 -6% 226,216 55,776,207
2024-02-27 2.42 2.5 2.4 2.5 +3.31% 125,516 30,836,667
2024-02-26 2.41 2.47 2.37 2.42 +0.41% 140,684 33,925,944
2024-02-23 2.35 2.42 2.34 2.41 +2.12% 132,755 31,497,157
2024-02-22 2.33 2.38 2.29 2.36 +1.29% 104,455 24,428,334
2024-02-21 2.24 2.4 2.22 2.33 +3.1% 175,374 40,736,450
2024-02-20 2.24 2.26 2.19 2.26 +0.89% 134,101 29,939,407
2024-02-19 2.17 2.24 2.15 2.24 +4.19% 208,380 46,021,401
2024-02-08 1.99 2.18 1.95 2.15 +8.04% 228,850 47,462,101
2024-02-07 2.1 2.13 1.95 1.99 -7.01% 313,221 63,755,606
2024-02-06 2.1 2.23 2.03 2.14 -4.89% 311,489 64,673,471
2024-02-05 2.45 2.48 2.25 2.25 -10% 242,018 55,080,676
2024-02-02 2.59 2.68 2.41 2.5 -3.85% 175,471 44,869,957
2024-02-01 2.68 2.69 2.57 2.6 -4.41% 175,544 46,082,972
2024-01-31 2.83 2.86 2.7 2.72 -4.9% 165,834 45,834,685
2024-01-30 2.98 2.99 2.85 2.86 -4.35% 113,515 33,183,744
2024-01-29 3.08 3.1 2.98 2.99 -2.29% 163,584 49,780,120
2024-01-26 2.95 3.08 2.91 3.06 +3.73% 222,573 67,653,736
2024-01-25 2.83 2.95 2.82 2.95 +4.61% 134,620 39,086,953
2024-01-24 2.7 2.84 2.7 2.82 +4.83% 125,209 34,668,195
2024-01-23 2.62 2.71 2.58 2.69 +1.89% 107,419 28,429,843
2024-01-22 2.76 2.79 2.6 2.64 -5.04% 98,739 26,653,606
2024-01-19 2.8 2.82 2.76 2.78 -0.71% 53,799 15,020,149
2024-01-18 2.84 2.85 2.72 2.8 -1.75% 125,197 34,789,987
2024-01-17 2.9 2.92 2.84 2.85 -2.06% 76,736 22,040,673
2024-01-16 2.94 2.98 2.87 2.91 -1.36% 126,461 36,804,594
2024-01-15 2.92 2.96 2.89 2.95 +0.68% 81,730 23,945,459
2024-01-12 2.92 2.97 2.91 2.93 +0.34% 81,598 24,031,434
2024-01-11 2.91 2.93 2.89 2.92 +0.34% 67,688 19,689,490
2024-01-10 2.9 2.93 2.86 2.91 0% 73,232 21,235,480
2024-01-09 2.89 2.93 2.88 2.91 +0.69% 84,902 24,625,146
2024-01-08 2.95 2.96 2.89 2.89 -1.7% 92,931 27,071,336
2024-01-05 2.95 3 2.93 2.94 -0.34% 80,779 23,966,507
2024-01-04 2.96 2.98 2.92 2.95 -0.34% 75,078 22,093,508
2024-01-03 2.93 3 2.93 2.96 +0.34% 82,036 24,365,270
2024-01-02 2.94 2.97 2.92 2.95 +0.68% 85,206 25,115,595

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╕Кц╡╖х╗║х╖е 600170

2023年全年

х╛╖х▒ХхБех║╖ 000813

近半年

чРЖщВжф╗кхЩи 300206

2024年一季度

члЛцШВх╛о 605358

近半年

хдйц║Рш┐кчзС 300047

近三个月

ч╜ЧцЩочЙ╣ 688619

2024年一季度

ц▒ЗщАЪцОзшВб 603409

2024年一季度

ц▒ЗщЗСчзСцКА 300561

2023年全年

щХЗц╡╖шВбф╗╜ 603637

近三个月

ф║мш┐РщАЪ 601908

近半年

热门概念板块

元宇宙
5G通信

ф╕нхЫ╜шБФщАЪ (600050)

近期数据
储能电池

цМпхНОчзСцКА (000733)

2023年全年
智能制造

чФихПЛч╜Сч╗Ь (600588)

2022-2023两年
大数据

ф╕нхЫ╜ш╜пф╗╢ (600536)

2022-2023两年
新能源汽车
云计算

ф╕Ьш╜пщЫЖхЫв (600718)

2024年至今
芯片

хЫ╜ц░СцКАцЬп (300077)

近三个月

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