хЗпчЫЫчзСцКА 600552

数据更新至:

添加到对比分析

12.16 -0.65%

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

12.16
-0.65% -0.08
12.24
开盘价
12.3
最高价
11.99
最低价
183,081
成交量
数据更新至: 2025-03-25

技术指标

12.94
MA5 (5日均线)
13.54
MA10 (10日均线)
13.36
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 12.24 12.3 11.99 12.16 -0.65% 183,081 221,716,294
2025-03-24 12.51 12.57 11.83 12.24 -1.37% 516,560 627,774,309
2025-03-21 13.25 13.45 12.36 12.41 -7.8% 800,644 1,013,206,725
2025-03-20 14.31 14.31 13.2 13.46 -6.59% 847,429 1,172,293,543
2025-03-19 14.95 14.95 14.31 14.41 -4.51% 736,234 1,069,412,387
2025-03-18 14.7 15.3 14.6 15.09 +2.86% 1,052,811 1,573,080,551
2025-03-17 14.59 15 14.13 14.67 +4.79% 1,247,809 1,815,743,118
2025-03-14 13.36 14.05 13.36 14 +5.34% 845,224 1,171,540,794
2025-03-13 13.63 13.64 13.01 13.29 -2.64% 542,253 717,335,595
2025-03-12 13.28 14.14 13.16 13.65 +3.72% 770,193 1,051,366,351
2025-03-11 13 13.22 12.89 13.16 -0.15% 224,945 294,810,687
2025-03-10 13.14 13.32 13.06 13.18 +0.3% 251,990 331,424,764
2025-03-07 13.38 13.4 13 13.14 -1.94% 372,504 492,904,859
2025-03-06 13.4 13.5 13.25 13.4 +0.07% 485,569 649,535,133
2025-03-05 13.03 13.48 12.95 13.39 +2.84% 537,961 715,986,004
2025-03-04 12.99 13.21 12.86 13.02 -1.21% 307,431 400,441,329
2025-03-03 13.03 13.55 12.8 13.18 +2.25% 593,703 788,158,035
2025-02-28 13.45 13.45 12.81 12.89 -3.01% 503,824 661,938,728
2025-02-27 13.11 13.38 13.03 13.29 +0.53% 502,381 663,731,475
2025-02-26 13.28 13.63 12.98 13.22 +1.46% 730,062 972,007,307
2025-02-25 12.7 13.33 12.61 13.03 +1.8% 626,676 820,040,105
2025-02-24 12.8 12.86 12.54 12.8 -0.62% 345,558 438,809,176
2025-02-21 12.79 12.92 12.69 12.88 +0.16% 324,655 416,533,832
2025-02-20 12.74 12.92 12.51 12.86 +1.26% 370,899 473,950,537
2025-02-19 12.43 12.79 12.43 12.7 +2.17% 355,666 450,534,566
2025-02-18 12.87 12.99 12.39 12.43 -5.9% 565,531 716,576,057
2025-02-17 12.8 13.45 12.65 13.21 +3.85% 769,556 1,009,828,766
2025-02-14 12.58 13.05 12.55 12.72 +0.95% 373,174 477,539,440
2025-02-13 12.91 12.97 12.58 12.6 -1.41% 436,443 557,238,159
2025-02-12 12.48 12.79 12.45 12.78 +2% 353,777 448,230,218
2025-02-11 12.39 12.75 12.27 12.53 +1.54% 457,826 573,677,248
2025-02-10 12.43 12.6 12.22 12.34 0% 336,800 416,132,225
2025-02-07 12.36 12.48 12.05 12.34 +0.08% 529,360 650,119,394
2025-02-06 11.36 12.49 11.31 12.33 +8.54% 635,569 768,847,981
2025-02-05 11.16 11.45 11.03 11.36 +3.18% 200,782 226,385,678
2025-01-27 11.4 11.48 11.01 11.01 -2.39% 167,116 186,345,769
2025-01-24 11.07 11.28 11.02 11.28 +1.9% 140,739 157,118,560
2025-01-23 11.26 11.41 11.07 11.07 -0.45% 135,910 152,865,032
2025-01-22 11.2 11.28 11.05 11.12 -1.16% 122,040 136,389,034
2025-01-21 11.29 11.43 11.2 11.25 +0.18% 154,855 175,056,948
2025-01-20 11.15 11.37 11.1 11.23 +1.17% 137,646 154,847,032
2025-01-17 11.04 11.14 10.94 11.1 +0.54% 116,313 128,628,131
2025-01-16 11.06 11.2 10.92 11.04 +0.73% 130,295 144,074,074
2025-01-15 11.06 11.18 10.9 10.96 -1.79% 152,685 167,677,380
2025-01-14 10.45 11.26 10.43 11.16 +6.59% 260,008 283,195,149
2025-01-13 10.37 10.55 10.11 10.47 +0.77% 138,677 143,964,415
2025-01-10 10.72 10.82 10.39 10.39 -3.17% 124,765 132,469,354
2025-01-09 10.6 10.8 10.59 10.73 +0.66% 136,104 146,166,696
2025-01-08 10.89 10.89 10.4 10.66 -1.84% 212,264 225,946,338
2025-01-07 10.7 10.9 10.7 10.86 +1.02% 125,907 136,369,073
2025-01-06 10.74 10.88 10.59 10.75 -0.46% 137,894 148,058,744
2025-01-03 11.08 11.14 10.76 10.8 -2.26% 166,083 181,926,278
2025-01-02 11.41 11.5 10.9 11.05 -3.16% 189,713 212,394,781
2024-12-31 11.82 11.88 11.41 11.41 -3.55% 201,071 233,194,394
2024-12-30 11.87 11.96 11.63 11.83 -0.17% 141,737 167,604,462
2024-12-27 11.8 12.07 11.72 11.85 +0.85% 194,863 232,955,333
2024-12-26 11.71 11.91 11.68 11.75 +0.26% 126,732 149,703,874
2024-12-25 11.81 11.91 11.58 11.72 -0.76% 164,060 192,621,486
2024-12-24 11.74 11.89 11.56 11.81 +0.94% 165,664 194,336,514
2024-12-23 12.07 12.15 11.7 11.7 -3.47% 217,907 258,868,074
2024-12-20 12.08 12.21 11.99 12.12 +0.58% 174,789 211,547,260
2024-12-19 11.82 12.08 11.77 12.05 +0.92% 175,654 210,146,760
2024-12-18 11.8 12.06 11.7 11.94 +1.27% 189,105 225,667,960
2024-12-17 12 12.21 11.73 11.79 -1.42% 219,534 262,353,724
2024-12-16 12.15 12.16 11.89 11.96 -1.48% 236,291 283,379,389
2024-12-13 12.5 12.54 12.14 12.14 -3.57% 325,271 399,839,365
2024-12-12 12.57 12.71 12.32 12.59 +0.4% 313,691 391,977,166
2024-12-11 12.26 12.58 12.24 12.54 +2.12% 264,425 329,546,847
2024-12-10 12.41 12.6 12.26 12.28 +1.24% 377,690 470,614,068
2024-12-09 12.35 12.39 12.05 12.13 -1.86% 235,107 286,565,955
2024-12-06 12.35 12.44 12.15 12.36 +0.16% 238,825 293,867,328
2024-12-05 12.18 12.4 12.16 12.34 +1.06% 172,177 211,957,452
2024-12-04 12.48 12.53 12.15 12.21 -2.55% 246,111 302,792,141
2024-12-03 12.5 12.69 12.29 12.53 +0.4% 327,846 409,286,162
2024-12-02 12.29 12.5 12.25 12.48 +1.38% 299,737 372,747,386
2024-11-29 12.17 12.56 11.96 12.31 +0.49% 360,365 441,101,521
2024-11-28 12.2 12.53 12.01 12.25 +0.25% 406,943 499,218,823
2024-11-27 11.92 12.23 11.63 12.22 +1.58% 297,425 354,023,647
2024-11-26 12.26 12.49 12.02 12.03 -1.88% 214,657 262,227,053
2024-11-25 12.4 12.5 11.97 12.26 -0.81% 293,396 356,717,669
2024-11-22 13.02 13.14 12.3 12.36 -5% 373,652 475,112,662
2024-11-21 13.05 13.21 12.8 13.01 -1.81% 340,170 442,948,084
2024-11-20 12.9 13.54 12.8 13.25 +2.87% 463,089 612,192,005
2024-11-19 12.31 12.88 12.31 12.88 +5.14% 458,820 581,191,632
2024-11-18 13 13.1 12.16 12.25 -5.41% 485,163 607,690,561
2024-11-15 13.38 13.61 12.93 12.95 -3.07% 434,769 578,954,730
2024-11-14 13.81 13.99 13.28 13.36 -4.09% 502,293 682,242,379
2024-11-13 14 14.07 13.51 13.93 -1.9% 543,278 748,608,345
2024-11-12 14.37 14.78 13.93 14.2 -1.11% 882,524 1,266,181,511
2024-11-11 14 14.39 13.74 14.36 +4.06% 896,970 1,266,386,539
2024-11-08 14 14.13 13.56 13.8 -0.29% 781,625 1,084,074,020
2024-11-07 13.64 13.9 13.45 13.84 +1.54% 652,978 894,606,774
2024-11-06 13.84 14.16 13.51 13.63 -1.52% 913,508 1,265,207,007
2024-11-05 13.27 14.16 13.2 13.84 +3.75% 941,562 1,296,431,746
2024-11-04 12.41 13.69 12.41 13.34 +6.38% 816,795 1,071,116,990
2024-11-01 13.15 13.42 12.54 12.54 -5.71% 770,907 992,669,344
2024-10-31 13.8 13.8 13.11 13.3 -1.48% 1,094,702 1,459,185,218
2024-10-30 12.7 13.66 12.65 13.5 +5.14% 1,208,985 1,593,186,094
2024-10-29 12.6 13.18 12.47 12.84 +3.05% 995,874 1,286,458,660
2024-10-28 12.36 12.51 12.16 12.46 +0.48% 453,057 559,486,178
2024-10-25 12.29 12.63 12.23 12.4 +1.14% 433,792 539,365,892
2024-10-24 12.39 12.39 12.17 12.26 -1.21% 312,739 383,627,706
2024-10-23 12.67 12.78 12.37 12.41 -2.97% 597,435 748,901,608
2024-10-22 12.63 13 12.42 12.79 +0.47% 766,884 974,217,106
2024-10-21 13.19 13.19 12.64 12.73 -0.78% 1,033,894 1,328,601,169
2024-10-18 12.2 12.99 12.11 12.83 +4.91% 1,045,170 1,330,082,912
2024-10-17 11.92 12.47 11.86 12.23 +2.77% 783,950 958,920,953
2024-10-16 11.69 12.06 11.61 11.9 -0.42% 505,215 595,776,768
2024-10-15 12.09 12.49 11.88 11.95 -1.16% 711,397 866,329,660
2024-10-14 11.03 12.1 10.95 12.09 +8.82% 721,906 840,028,337
2024-10-11 11.69 11.75 10.93 11.11 -6.01% 518,351 586,249,297
2024-10-10 12.06 12.34 11.55 11.82 -1.66% 682,141 817,715,049
2024-10-09 12.96 13.07 12.02 12.02 -9.96% 1,033,343 1,295,261,011
2024-10-08 13.83 13.83 12.2 13.35 +6.21% 1,668,849 2,182,777,679
2024-09-30 12.04 12.57 11.65 12.57 +9.97% 1,421,951 1,739,001,967
2024-09-27 10.92 11.44 10.92 11.43 +4.67% 628,004 704,803,673
2024-09-26 10.69 10.92 10.58 10.92 +3.02% 953,676 1,023,684,258
2024-09-25 10.52 10.96 10.51 10.6 +0.09% 950,314 1,020,502,983
2024-09-24 10.38 10.61 10.09 10.59 +1.24% 921,035 957,361,694
2024-09-23 10.66 10.82 10.45 10.46 -3.15% 784,937 829,513,869
2024-09-20 11 11.18 10.7 10.8 -1.82% 843,820 920,337,846
2024-09-19 10.94 11.08 10.67 11 +1.57% 762,054 830,097,278
2024-09-18 11.2 11.35 10.81 10.83 -0.28% 726,124 798,386,706
2024-09-13 11.5 11.58 10.84 10.86 -4.74% 1,187,926 1,327,617,956
2024-09-12 12.01 12.2 11.38 11.4 -9.38% 1,563,751 1,842,221,553
2024-09-11 13.19 13.43 12.58 12.58 -10.01% 1,351,092 1,746,724,932
2024-09-10 12.72 13.98 12.28 13.98 +6.64% 1,764,758 2,346,170,314
2024-09-09 14.45 14.85 12.66 13.11 -4.72% 1,887,678 2,661,142,717
2024-09-06 14.05 14.59 13.76 13.76 -10.01% 1,568,035 2,191,233,649
2024-09-05 14.2 15.68 13.37 15.29 +3.31% 2,254,398 3,292,536,686
2024-09-04 16.33 16.7 14.45 14.8 -7.85% 2,660,791 4,086,522,641
2024-09-03 14.4 16.06 14.21 16.06 +10% 1,478,748 2,305,065,956
2024-09-02 14.08 14.75 13.92 14.6 +8.87% 1,975,694 2,852,961,149
2024-08-30 12.54 13.41 12.25 13.41 +10.01% 1,086,682 1,408,011,737
2024-08-29 10.77 12.19 10.77 12.19 +10.02% 967,191 1,118,937,344
2024-08-28 12.01 12.15 10.86 11.08 -5.3% 878,586 1,002,820,318
2024-08-27 12.22 12.56 11.55 11.7 +0.26% 1,313,219 1,594,942,575
2024-08-26 11.21 11.67 11.12 11.67 +9.99% 325,757 374,169,308
2024-08-23 10.24 10.8 10.07 10.61 +5.15% 621,037 653,001,165
2024-08-22 9.84 10.49 9.8 10.09 +2.44% 441,257 447,443,889
2024-08-21 10.02 10.11 9.71 9.85 -4.37% 476,135 472,362,261
2024-08-20 9.76 10.74 9.75 10.3 +5.53% 771,513 813,017,988
2024-08-19 10.01 10.02 9.68 9.76 -2.3% 242,776 238,315,226
2024-08-16 10.19 10.34 9.98 9.99 -1.87% 330,735 335,543,779
2024-08-15 9.81 10.33 9.8 10.18 +1.29% 424,702 428,931,455
2024-08-14 9.8 10.24 9.61 10.05 +2.13% 484,686 485,347,902
2024-08-13 9.81 10.05 9.67 9.84 -1.2% 431,702 423,669,452
2024-08-12 10.12 10.84 9.83 9.96 -1.58% 729,432 751,319,633
2024-08-09 9.25 10.12 9.17 10.12 +10% 492,339 486,319,831
2024-08-08 9.03 9.39 8.84 9.2 +1.66% 125,726 114,765,599
2024-08-07 9.06 9.17 9.03 9.05 -0.77% 57,857 52,551,365
2024-08-06 9.04 9.18 8.98 9.12 +1.33% 76,994 69,900,561
2024-08-05 9.38 9.5 9 9 -5.36% 160,194 147,845,542
2024-08-02 9.5 9.87 9.44 9.51 -0.31% 149,728 144,370,819
2024-08-01 9.69 9.72 9.51 9.54 -1.24% 110,475 106,178,870
2024-07-31 9.12 9.76 9.11 9.66 +5.92% 215,345 204,623,956
2024-07-30 9.31 9.4 9.06 9.12 -2.67% 137,439 127,045,031
2024-07-29 9.15 9.49 9.04 9.37 +3.31% 150,915 140,639,311
2024-07-26 8.81 9.14 8.8 9.07 +2.83% 82,567 74,375,361
2024-07-25 8.78 8.9 8.58 8.82 0% 78,361 68,552,635
2024-07-24 8.89 9.2 8.8 8.82 -1.67% 90,696 81,180,306
2024-07-23 9.34 9.35 8.96 8.97 -3.76% 96,592 87,937,375
2024-07-22 9.12 9.49 8.99 9.32 +2.19% 117,490 108,795,771
2024-07-19 9.08 9.24 9.05 9.12 0% 60,673 55,487,626
2024-07-18 9.22 9.25 8.95 9.12 -1.72% 97,673 88,516,745
2024-07-17 9.47 9.71 9.28 9.28 -2.01% 107,037 101,282,379
2024-07-16 9.22 9.52 9.22 9.47 +2.71% 124,602 117,203,360
2024-07-15 9.34 9.46 9.18 9.22 -1.07% 60,832 56,388,844
2024-07-12 9.43 9.43 9.28 9.32 -1.48% 57,646 53,840,240
2024-07-11 9.28 9.51 9.24 9.46 +3.84% 122,958 115,500,635
2024-07-10 9.05 9.24 9.04 9.11 +0.33% 81,044 74,074,489
2024-07-09 8.7 9.11 8.6 9.08 +4.37% 108,861 97,038,370
2024-07-08 8.93 8.96 8.66 8.7 -3.23% 70,712 61,885,892
2024-07-05 8.97 9.02 8.76 8.99 +0.78% 75,582 67,093,425
2024-07-04 9.18 9.2 8.89 8.92 -2.41% 78,767 71,006,178
2024-07-03 9.17 9.26 9.03 9.14 -0.33% 60,426 55,360,244
2024-07-02 9.19 9.35 9.1 9.17 -1.08% 71,738 66,191,044
2024-07-01 9.43 9.45 9.05 9.27 -1.7% 107,748 99,076,322
2024-06-28 9.24 9.64 9.14 9.43 +2.06% 100,620 95,284,881
2024-06-27 9.53 9.53 9.2 9.24 -2.12% 84,955 79,702,233
2024-06-26 8.98 9.49 8.82 9.44 +5.95% 132,107 121,258,923
2024-06-25 9.04 9.15 8.83 8.91 -1.55% 99,374 89,186,631
2024-06-24 9.51 9.55 8.99 9.05 -5.93% 166,470 153,130,312
2024-06-21 9.52 9.67 9.45 9.62 +0.31% 66,762 64,053,520
2024-06-20 9.8 9.82 9.58 9.59 -2.14% 81,910 79,342,775
2024-06-19 9.96 10.02 9.76 9.8 -1.61% 81,929 80,679,673
2024-06-18 9.88 10.06 9.82 9.96 +1.12% 102,056 101,687,172
2024-06-17 9.62 9.95 9.6 9.85 +1.76% 113,154 111,103,836
2024-06-14 9.67 9.72 9.53 9.68 +0.21% 83,902 80,680,976
2024-06-13 9.58 9.77 9.51 9.66 +0.52% 84,727 81,674,968
2024-06-12 9.62 9.79 9.6 9.61 -0.1% 84,892 82,242,798
2024-06-11 9.38 9.65 9.22 9.62 +2.01% 101,603 96,359,021
2024-06-07 9.36 9.51 9.29 9.43 +1.29% 88,922 83,632,837
2024-06-06 9.58 9.67 9.2 9.31 -2.62% 159,983 149,731,947
2024-06-05 9.53 9.79 9.53 9.56 -1.04% 101,486 98,071,896
2024-06-04 9.77 9.82 9.42 9.66 -1.63% 173,470 166,207,669
2024-06-03 10.17 10.17 9.76 9.82 -2.29% 137,059 135,979,266
2024-05-31 10 10.19 10 10.05 +0.8% 87,583 88,384,494
2024-05-30 9.91 10.11 9.77 9.97 +0.2% 111,177 111,128,518
2024-05-29 9.88 10.1 9.83 9.95 +0.51% 85,589 85,382,144
2024-05-28 10.09 10.26 9.85 9.9 -2.17% 137,371 137,539,116
2024-05-27 9.91 10.13 9.76 10.12 +1.4% 128,577 127,980,919
2024-05-24 10.3 10.3 9.95 9.98 -3.39% 188,828 190,347,031
2024-05-23 10.72 10.78 10.26 10.33 -4.53% 172,346 179,808,048
2024-05-22 10.6 10.92 10.47 10.82 +2.46% 184,823 197,887,976
2024-05-21 10.68 10.7 10.48 10.56 -2.4% 143,906 152,300,147
2024-05-20 11.1 11.15 10.61 10.82 -1.1% 282,135 306,072,599
2024-05-17 10.35 10.99 10.28 10.94 +6.52% 304,262 326,302,750
2024-05-16 10.2 10.56 10.2 10.27 +0.98% 123,698 128,195,646
2024-05-15 10.32 10.43 10.14 10.17 -1.36% 93,293 95,666,671
2024-05-14 10.35 10.58 10.26 10.31 -0.39% 101,007 104,693,171
2024-05-13 10.58 10.58 10.21 10.35 -2.91% 111,781 115,688,778
2024-05-10 10.89 10.99 10.58 10.66 -2.38% 123,624 132,013,164
2024-05-09 10.75 11.06 10.75 10.92 +1.58% 102,583 111,912,772
2024-05-08 11.11 11.21 10.66 10.75 -4.27% 161,524 174,687,910
2024-05-07 11.27 11.34 11.15 11.23 -0.44% 98,724 110,829,166
2024-05-06 11.13 11.47 11.13 11.28 +3.01% 139,861 157,975,451
2024-04-30 11.16 11.42 10.92 10.95 -3.52% 169,239 187,756,869
2024-04-29 10.97 11.41 10.97 11.35 +3.09% 156,186 175,817,151
2024-04-26 10.6 11.08 10.58 11.01 +3.67% 157,323 171,843,720
2024-04-25 10.65 10.78 10.51 10.62 -0.75% 100,130 106,470,135
2024-04-24 10.51 10.71 10.43 10.7 +1.81% 101,797 108,103,371
2024-04-23 10.74 10.79 10.42 10.51 -1.5% 118,845 125,275,466
2024-04-22 10.68 10.76 10.43 10.67 -1.66% 181,977 193,176,397
2024-04-19 11.86 11.87 10.61 10.85 -7.97% 493,522 538,656,399
2024-04-18 11.3 12.09 11.22 11.79 +3.42% 232,895 274,287,150
2024-04-17 10.99 11.53 10.99 11.4 +4.3% 167,651 190,691,369
2024-04-16 11.54 11.61 10.83 10.93 -5.37% 219,113 242,157,113
2024-04-15 11.7 11.93 11.35 11.55 -1.79% 199,381 230,999,257
2024-04-12 11.87 12.02 11.73 11.76 -1.01% 141,590 167,712,305
2024-04-11 12.1 12.38 11.8 11.88 -3.34% 255,509 307,554,045
2024-04-10 12.75 12.85 12.15 12.29 -4.58% 244,084 303,667,184
2024-04-09 12.26 13.09 12.18 12.88 +4.97% 360,961 459,861,922
2024-04-08 12.13 12.69 12.1 12.27 -1.76% 230,550 287,001,592
2024-04-03 13.04 13.13 12.46 12.49 -3.18% 289,330 368,134,326
2024-04-02 13.16 13.29 12.73 12.9 -1.15% 336,317 437,784,300
2024-04-01 12.81 13.33 12.51 13.05 -0.15% 482,747 623,552,269
2024-03-29 12.45 13.07 12.2 13.07 +4.56% 401,713 509,068,021
2024-03-28 11.88 12.74 11.84 12.5 +5.75% 340,743 421,416,468
2024-03-27 12.28 12.47 11.82 11.82 -3.9% 258,740 312,261,969
2024-03-26 11.77 12.38 11.71 12.3 +3.8% 241,176 290,169,293
2024-03-25 12.28 12.43 11.81 11.85 -4.51% 222,160 269,171,941
2024-03-22 12.73 12.85 12.27 12.41 -3.05% 250,513 312,052,559
2024-03-21 12.4 13.03 12.35 12.8 +4.32% 314,167 401,474,537
2024-03-20 12.07 12.37 12.04 12.27 +2.68% 217,055 265,484,989
2024-03-19 11.8 12.17 11.7 11.95 +1.62% 252,105 302,017,460
2024-03-18 11.6 11.79 11.56 11.76 +1.99% 169,140 197,437,928
2024-03-15 11.15 11.53 11.15 11.53 +2.22% 158,665 180,943,975
2024-03-14 11.3 11.44 11.12 11.28 -0.35% 170,254 191,861,015
2024-03-13 11.27 11.58 11.18 11.32 +1.52% 238,379 270,674,170
2024-03-12 10.99 11.33 10.89 11.15 +1.36% 211,363 235,869,113
2024-03-11 10.79 11.06 10.65 11 +3.29% 217,830 237,691,928
2024-03-08 10.51 10.7 10.49 10.65 +1.14% 121,853 129,096,997
2024-03-07 10.76 10.84 10.5 10.53 -2.14% 100,574 107,400,132
2024-03-06 10.62 10.88 10.46 10.76 +0.37% 148,534 158,278,855
2024-03-05 10.74 10.99 10.61 10.72 -0.19% 179,151 193,166,523
2024-03-04 10.79 10.84 10.61 10.74 +0.09% 116,175 124,655,154
2024-03-01 10.76 10.91 10.6 10.73 -0.09% 153,650 164,790,833
2024-02-29 10.18 10.75 10.18 10.74 +4.68% 152,643 161,588,737
2024-02-28 11.05 11.13 10.26 10.26 -6.9% 215,916 230,833,147
2024-02-27 10.7 11.02 10.63 11.02 +2.32% 120,266 130,715,341
2024-02-26 10.68 11.02 10.59 10.77 +0.94% 174,783 188,534,943
2024-02-23 10.73 10.77 10.46 10.67 -0.19% 168,453 178,441,922
2024-02-22 10.62 10.81 10.5 10.69 +0.19% 150,882 160,755,942
2024-02-21 10.52 11.16 10.52 10.67 -0.37% 209,825 228,961,625
2024-02-20 10.38 10.87 10.25 10.71 +2.19% 158,992 167,423,084
2024-02-19 10.6 10.69 10.31 10.48 -0.29% 156,753 164,293,102
2024-02-08 10.16 10.8 10.14 10.51 +5.21% 204,393 216,109,789
2024-02-07 9.37 10.19 9.33 9.99 +6.39% 227,175 225,821,299
2024-02-06 8.57 9.44 8.28 9.39 +9.44% 230,409 205,857,393
2024-02-05 9.21 9.25 8.39 8.58 -7.94% 255,980 220,672,926
2024-02-02 9.62 9.82 8.96 9.32 -3.12% 181,300 169,993,777
2024-02-01 9.73 9.94 9.48 9.62 -1.23% 125,035 121,154,105
2024-01-31 10.25 10.36 9.6 9.74 -5.25% 185,321 183,495,611
2024-01-30 10.57 10.75 10.19 10.28 -2.93% 84,384 87,927,463
2024-01-29 11 11.1 10.51 10.59 -3.55% 132,788 142,398,630
2024-01-26 11.27 11.29 10.91 10.98 -2.57% 100,539 111,688,407
2024-01-25 10.64 11.44 10.52 11.27 +6.42% 169,947 187,766,543
2024-01-24 10.46 10.66 10.1 10.59 +1.92% 122,553 126,932,715
2024-01-23 10.35 10.61 10.2 10.39 +0.58% 113,374 118,024,410
2024-01-22 11.1 11.17 10.13 10.33 -7.27% 157,097 166,239,394
2024-01-19 11.1 11.31 11.1 11.14 -1.15% 59,828 66,990,185
2024-01-18 11.16 11.3 10.8 11.27 +0.18% 154,534 170,262,012
2024-01-17 11.5 11.58 11.22 11.25 -2.09% 80,268 91,673,582
2024-01-16 11.78 11.82 11.36 11.49 -2.71% 135,810 156,643,444
2024-01-15 11.82 12.03 11.74 11.81 +0.17% 69,581 82,572,813
2024-01-12 11.82 11.95 11.7 11.79 0% 82,394 97,386,052
2024-01-11 11.63 11.86 11.58 11.79 +1.38% 108,526 127,232,244
2024-01-10 11.94 11.94 11.6 11.63 -2.27% 89,179 104,364,204
2024-01-09 11.89 12.05 11.75 11.9 +1.02% 91,515 109,049,746
2024-01-08 12.05 12.18 11.77 11.78 -3.36% 128,998 153,254,144
2024-01-05 12.58 12.86 12.07 12.19 -1.77% 155,660 193,151,141
2024-01-04 12.5 12.7 12.3 12.41 -0.88% 123,410 153,827,062
2024-01-03 13.18 13.19 12.51 12.52 -5.3% 238,475 304,217,201
2024-01-02 13.33 13.39 13.13 13.22 -0.83% 116,535 154,406,188

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

щгЮхдйшпЪф┐б 300386

近半年

щГСх╖ЮчЕдчФ╡ 600121

近三个月

чФмчЯ╜чФ╡хнР 688362

近半年

щжЦхИЫшпБхИ╕ 601136

2022-2023两年

цнМхКЫцАЭ 603808

近期数据

шП▓цЮЧца╝х░Ф 603226

2024年至今

ф╣Эщ╝ОцКХш╡Д 600053

近三个月

чЪЗщймчзСцКА 603181

近期数据

ш╜╗ч║║хЯО 600790

2024年一季度

ф╝КхКЫчЙ╣ 600197

2022-2023两年

热门概念板块

区块链
元宇宙

ч┤лхЕЙшВбф╗╜ (000938)

2023年全年
半导体

ф╕ншКпхЫ╜щЩЕ (688981)

近期数据
芯片

хЕих┐ЧчзСцКА (300458)

2024年至今
5G通信

ф╕нхЫ╜шБФщАЪ (600050)

2022-2023两年
医疗器械

ф╣РцЩохМ╗чЦЧ (300003)

2023年全年
储能电池
AI人工智能

шИкхоЗх╛о (300053)

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