хЫ╜чЭ┐чзСцКА 600562

数据更新至:

添加到对比分析

20.82 +1.96%

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

20.82
+1.96% +0.4
20.5
开盘价
21.4
最高价
20.4
最低价
58,593
成交量
数据更新至: 2025-03-25

技术指标

20.93
MA5 (5日均线)
21.36
MA10 (10日均线)
20.96
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 20.5 21.4 20.4 20.82 +1.96% 58,593 123,050,840
2025-03-24 21.25 21.27 20.14 20.42 -2.85% 79,381 162,532,167
2025-03-21 21.22 21.43 20.81 21.02 -1.04% 51,793 109,155,878
2025-03-20 21.12 21.6 20.97 21.24 +0.33% 62,395 133,164,433
2025-03-19 21.4 21.5 21.02 21.17 -1.67% 68,487 145,413,542
2025-03-18 21.92 22.25 21.44 21.53 -1.69% 78,951 172,150,809
2025-03-17 21.66 22.24 21.61 21.9 +1.01% 98,662 216,476,572
2025-03-14 21.76 21.95 21.3 21.68 -0.91% 120,715 260,156,204
2025-03-13 21.91 22.07 21.46 21.88 -0.32% 105,586 229,283,759
2025-03-12 22.69 23.19 21.86 21.95 -3.3% 170,997 381,557,345
2025-03-11 21.53 22.88 21.53 22.7 +3.51% 145,917 328,541,245
2025-03-10 21.86 22.38 21.69 21.93 +0.92% 128,966 284,115,727
2025-03-07 20.8 22.44 20.68 21.73 +3.92% 175,555 381,889,971
2025-03-06 20.8 21.03 20.3 20.91 +1.31% 110,743 230,218,638
2025-03-05 20.08 21.03 20 20.64 +1.43% 143,045 296,700,462
2025-03-04 19.1 20.48 19.1 20.35 +6.1% 168,324 338,076,320
2025-03-03 18.98 19.45 18.83 19.18 +1.05% 63,297 121,644,977
2025-02-28 19.52 19.74 18.86 18.98 -3.16% 70,429 134,984,236
2025-02-27 19.4 19.7 19.06 19.6 +0.56% 76,070 147,283,803
2025-02-26 19.65 19.77 19.23 19.49 -0.56% 66,127 128,725,689
2025-02-25 19.16 19.86 18.9 19.6 +1.4% 104,981 205,111,156
2025-02-24 19.14 19.7 18.86 19.33 +1.26% 102,710 199,403,319
2025-02-21 19.15 19.24 18.8 19.09 -0.57% 97,349 184,988,039
2025-02-20 18.91 19.3 18.7 19.2 +1.59% 76,977 146,379,933
2025-02-19 18.47 19.07 18.47 18.9 +1.78% 51,870 97,735,887
2025-02-18 18.9 18.99 18.44 18.57 -2.06% 56,695 106,251,803
2025-02-17 19.21 19.31 18.8 18.96 -1.15% 93,837 177,842,338
2025-02-14 19.01 19.3 18.98 19.18 +0.1% 69,220 132,373,036
2025-02-13 19.51 19.89 19.11 19.16 -1.59% 79,349 154,548,904
2025-02-12 19.52 19.65 19.28 19.47 -0.31% 78,726 153,224,160
2025-02-11 19.92 19.99 19.42 19.53 -1.96% 88,256 173,776,682
2025-02-10 20.18 20.34 19.62 19.92 -0.8% 90,201 179,774,634
2025-02-07 19.87 20.32 19.5 20.08 +1.11% 120,543 241,298,741
2025-02-06 19.19 19.95 19.13 19.86 +3.12% 82,517 162,793,739
2025-02-05 19.16 19.66 18.82 19.26 +1.69% 69,383 134,388,251
2025-01-27 19.08 19.18 18.68 18.94 -0.32% 47,193 89,482,261
2025-01-24 18.3 19.17 18.29 19 +3.43% 77,821 147,039,660
2025-01-23 18.69 18.95 18.37 18.37 -1.29% 60,678 113,005,778
2025-01-22 18.93 18.95 18.3 18.61 -2.21% 67,517 125,520,076
2025-01-21 19.7 19.79 18.92 19.03 -3.4% 76,708 147,446,034
2025-01-20 19.02 19.84 18.84 19.7 +3.58% 117,644 228,670,491
2025-01-17 18 19.18 17.77 19.02 +6.32% 114,049 213,345,221
2025-01-16 18.21 18.47 17.8 17.89 -1.27% 55,159 99,686,523
2025-01-15 18.5 18.52 18.02 18.12 -2.16% 43,323 78,755,491
2025-01-14 17.6 18.54 17.36 18.52 +5.53% 89,136 161,629,407
2025-01-13 17.4 17.85 17.17 17.55 -0.11% 38,766 67,927,441
2025-01-10 17.88 18.24 17.55 17.57 -1.68% 49,467 88,291,851
2025-01-09 17.43 18.03 17.32 17.87 +1.82% 58,168 103,062,497
2025-01-08 17.86 17.86 16.99 17.55 -1.57% 77,492 134,705,030
2025-01-07 17.58 18.16 17.57 17.83 +1.65% 70,208 125,768,899
2025-01-06 17.77 18.07 17.31 17.54 -1.29% 83,238 146,555,175
2025-01-03 18.38 18.5 17.64 17.77 -3.32% 99,468 179,694,336
2025-01-02 19.9 20.04 18.2 18.38 -7.78% 144,640 275,586,731
2024-12-31 19.26 20.3 19.2 19.93 +3.48% 194,114 386,509,071
2024-12-30 19.02 19.73 18.95 19.26 +1.21% 73,210 141,790,008
2024-12-27 19.28 19.49 18.89 19.03 -0.16% 79,085 151,816,064
2024-12-26 18.9 19.23 18.65 19.06 +1.06% 68,939 130,798,244
2024-12-25 18.99 19.08 18.57 18.86 -0.74% 54,392 102,358,501
2024-12-24 18.8 19.2 18.8 19 +1.12% 59,853 113,777,022
2024-12-23 19.32 19.38 18.73 18.79 -2.64% 59,584 113,228,367
2024-12-20 19.44 19.56 19.08 19.3 -0.82% 51,383 99,411,921
2024-12-19 19.41 19.58 19.18 19.46 -0.31% 44,749 86,691,664
2024-12-18 19.52 19.96 19.33 19.52 0% 51,573 101,027,772
2024-12-17 19.7 20.02 19.27 19.52 -0.66% 73,382 144,048,555
2024-12-16 19.81 20.16 19.49 19.65 -1.8% 51,634 102,058,194
2024-12-13 20.44 20.7 19.85 20.01 -2.39% 97,302 195,812,223
2024-12-12 20.4 20.77 20.16 20.5 +0.1% 91,500 186,603,802
2024-12-11 19.67 20.66 19.45 20.48 +4.22% 155,689 313,383,090
2024-12-10 19.69 19.99 19.45 19.65 +2.5% 128,761 254,206,102
2024-12-09 19.48 19.6 19.01 19.17 -1.59% 83,932 161,669,906
2024-12-06 19.61 19.77 19.16 19.48 +0.1% 92,922 181,020,175
2024-12-05 19.31 19.5 19.07 19.46 +0.21% 92,377 178,445,164
2024-12-04 19.75 19.75 19.25 19.42 -1.87% 104,727 203,918,718
2024-12-03 20.29 20.3 19.61 19.79 -2.7% 105,635 209,533,087
2024-12-02 20.2 20.51 19.88 20.34 +0.69% 120,297 243,750,467
2024-11-29 20.33 20.51 19.94 20.2 -1.08% 145,854 294,896,867
2024-11-28 20.77 21.13 20.2 20.42 -1.69% 179,471 370,356,524
2024-11-27 19.68 21.06 19.43 20.77 +5.43% 224,272 458,618,733
2024-11-26 19.5 20.38 19.46 19.7 +0.51% 126,232 251,624,743
2024-11-25 19.65 19.88 19 19.6 +0.46% 131,275 254,863,735
2024-11-22 20.6 20.77 19.45 19.51 -5.52% 165,021 331,255,829
2024-11-21 20.93 21.35 20.45 20.65 +1.32% 238,015 495,902,299
2024-11-20 18.54 20.38 18.2 20.38 +9.98% 325,539 640,495,173
2024-11-19 18.74 19.14 18.11 18.53 +0.54% 122,077 225,933,358
2024-11-18 18.4 19.05 17.81 18.43 +0.6% 205,573 378,108,566
2024-11-15 19 19.4 18.31 18.32 -3.63% 176,802 333,164,608
2024-11-14 19.61 19.66 18.98 19.01 -3.4% 140,340 269,260,410
2024-11-13 19.59 19.74 19 19.68 +0.92% 155,256 300,755,306
2024-11-12 20.48 20.69 19.3 19.5 -4.36% 182,294 361,663,730
2024-11-11 20.65 20.94 19.93 20.39 +0.69% 242,794 496,468,610
2024-11-08 19.73 20.89 19.7 20.25 +3.05% 224,547 456,841,720
2024-11-07 19.41 19.75 18.95 19.65 -1.85% 244,993 474,805,719
2024-11-06 19.97 20.7 19.57 20.02 +2.77% 458,793 926,351,284
2024-11-05 18.5 19.94 18.4 19.48 +7.45% 478,825 935,741,010
2024-11-04 17.3 18.28 17.18 18.13 +4.02% 182,124 327,285,804
2024-11-01 17.9 18.25 17.36 17.43 -3.6% 167,175 296,152,131
2024-10-31 17.18 18.38 16.97 18.08 +4.93% 319,481 569,521,959
2024-10-30 17.38 17.55 17 17.23 -1.43% 145,959 251,665,903
2024-10-29 17.76 17.9 17.41 17.48 -2.13% 149,763 264,169,836
2024-10-28 18.2 18.2 17.39 17.86 -1.22% 205,962 366,544,191
2024-10-25 18 18.45 17.98 18.08 +0.44% 153,804 279,363,378
2024-10-24 18.1 18.28 17.89 18 -1.15% 146,565 264,547,895
2024-10-23 18.45 19 18.16 18.21 -0.38% 323,303 598,278,190
2024-10-22 17.9 18.48 17.53 18.28 +3.8% 407,245 738,351,130
2024-10-21 16.72 18.2 16.69 17.61 +5.45% 404,438 715,691,687
2024-10-18 15.65 16.99 15.58 16.7 +6.78% 257,627 422,753,882
2024-10-17 15.56 16 15.47 15.64 +1.23% 144,043 227,083,778
2024-10-16 15.5 15.74 15.3 15.45 -1.02% 82,005 126,848,568
2024-10-15 15.7 16.1 15.41 15.61 -0.57% 127,122 201,032,620
2024-10-14 15.35 15.81 15.1 15.7 +3.29% 132,717 205,960,123
2024-10-11 16.2 16.2 15 15.2 -5.47% 132,327 203,725,616
2024-10-10 16.18 16.59 15.7 16.08 +0.37% 171,312 277,399,368
2024-10-09 16.8 17.08 16 16.02 -5.21% 270,427 448,038,437
2024-10-08 16.95 16.95 16.01 16.9 +9.67% 296,123 495,341,316
2024-09-30 14.95 15.49 14.63 15.41 +8.37% 264,650 399,272,395
2024-09-27 14 14.24 13.9 14.22 +3.12% 65,107 91,853,129
2024-09-26 13.34 13.79 13.3 13.79 +3.45% 75,805 102,677,363
2024-09-25 13.31 13.51 13.25 13.33 +0.91% 80,374 107,618,834
2024-09-24 12.83 13.23 12.76 13.21 +3.36% 67,723 88,393,022
2024-09-23 12.68 12.9 12.6 12.78 +0.87% 43,548 55,777,651
2024-09-20 12.73 12.76 12.53 12.67 0% 34,127 43,170,511
2024-09-19 12.55 12.85 12.37 12.67 +0.88% 44,879 56,699,840
2024-09-18 12.59 12.68 12.33 12.56 +0.32% 36,260 45,178,489
2024-09-13 12.64 12.68 12.48 12.52 -0.87% 31,266 39,292,706
2024-09-12 12.63 12.83 12.62 12.63 -0.16% 27,902 35,484,211
2024-09-11 12.71 12.74 12.56 12.65 -0.71% 27,658 34,951,743
2024-09-10 12.6 12.8 12.46 12.74 +1.11% 38,316 48,325,380
2024-09-09 12.6 12.78 12.57 12.6 -0.71% 30,211 38,191,697
2024-09-06 13.05 13.05 12.67 12.69 -2.16% 36,387 46,589,204
2024-09-05 12.75 13.05 12.75 12.97 +1.01% 32,250 41,778,431
2024-09-04 12.89 12.95 12.7 12.84 -0.62% 32,597 41,807,512
2024-09-03 12.8 13.04 12.76 12.92 +1.17% 42,290 54,646,729
2024-09-02 13.02 13.09 12.76 12.77 -2.15% 59,339 76,463,866
2024-08-30 12.8 13.25 12.8 13.05 +1.08% 73,275 96,002,446
2024-08-29 12.75 13.05 12.68 12.91 +1.1% 51,595 66,819,145
2024-08-28 12.65 12.86 12.62 12.77 +1.27% 51,745 66,008,186
2024-08-27 13.09 13.11 12.6 12.61 -3.81% 76,865 97,932,874
2024-08-26 12.93 13.24 12.71 13.11 +5.13% 138,231 181,262,880
2024-08-23 12.49 12.62 12.4 12.47 -0.32% 43,499 54,334,466
2024-08-22 12.57 12.67 12.39 12.51 -0.4% 41,194 51,520,775
2024-08-21 12.72 12.8 12.55 12.56 -1.41% 40,346 50,983,793
2024-08-20 12.95 12.98 12.67 12.74 -1.62% 41,713 53,327,351
2024-08-19 12.99 13.14 12.9 12.95 -0.46% 40,018 51,947,095
2024-08-16 13.27 13.3 12.99 13.01 -1.44% 43,985 57,570,392
2024-08-15 13.2 13.47 13.14 13.2 -0.3% 48,420 64,302,834
2024-08-14 13.41 13.47 13.22 13.24 -1.56% 32,828 43,611,695
2024-08-13 13.25 13.47 13.23 13.45 +1.66% 44,639 59,643,710
2024-08-12 13.43 13.44 13.17 13.23 -1.12% 38,371 50,919,127
2024-08-09 13.62 13.73 13.36 13.38 -1.62% 43,050 58,096,347
2024-08-08 13.75 13.75 13.38 13.6 -1.38% 58,172 78,927,693
2024-08-07 13.7 13.96 13.7 13.79 0% 63,544 87,868,426
2024-08-06 13.59 13.9 13.48 13.79 +2.38% 70,833 97,027,533
2024-08-05 13.79 14.04 13.44 13.47 -3.02% 87,530 119,897,618
2024-08-02 14.03 14.25 13.85 13.89 -1.07% 103,012 144,716,604
2024-08-01 13.74 14.24 13.74 14.04 +2.18% 128,058 179,915,954
2024-07-31 13.2 13.78 13.16 13.74 +3.46% 100,442 135,512,621
2024-07-30 13.25 13.39 13.05 13.28 -0.15% 55,404 73,358,703
2024-07-29 13.23 13.45 13.15 13.3 +0.99% 56,941 75,670,661
2024-07-26 12.58 13.25 12.58 13.17 +4.77% 74,020 96,153,950
2024-07-25 12.5 12.69 12.39 12.57 0% 37,269 46,703,564
2024-07-24 12.6 12.84 12.51 12.57 -0.55% 46,836 59,264,158
2024-07-23 13.06 13.06 12.62 12.64 -2.84% 51,098 65,594,023
2024-07-22 13.04 13.18 12.94 13.01 +0.31% 41,047 53,628,849
2024-07-19 12.64 13.08 12.59 12.97 +2.45% 59,889 77,319,276
2024-07-18 12.8 12.81 12.39 12.66 -1.25% 89,627 112,819,766
2024-07-17 12.96 13.08 12.82 12.82 -1.61% 47,126 60,681,590
2024-07-16 12.86 13.07 12.85 13.03 +0.54% 39,371 51,046,613
2024-07-15 13.12 13.27 12.87 12.96 -1.74% 64,832 84,339,167
2024-07-12 13.35 13.35 13.15 13.19 -1.12% 30,984 41,013,317
2024-07-11 13.36 13.39 13.2 13.34 +0.83% 48,341 64,327,537
2024-07-10 13.25 13.44 13.2 13.23 -0.75% 39,704 52,883,582
2024-07-09 12.83 13.4 12.8 13.33 +3.74% 64,428 84,417,188
2024-07-08 13.13 13.23 12.77 12.85 -2.73% 48,655 63,148,458
2024-07-05 13.12 13.25 12.89 13.21 +0.99% 44,929 58,790,265
2024-07-04 13.29 13.48 13.03 13.08 -1.73% 38,465 50,768,056
2024-07-03 13.59 13.59 13.26 13.31 -2.06% 49,267 65,788,343
2024-07-02 13.7 13.84 13.54 13.59 -0.8% 45,327 62,081,678
2024-07-01 13.64 13.81 13.45 13.7 +0.29% 45,904 62,580,508
2024-06-28 13.3 13.81 13.22 13.66 +2.86% 69,998 95,586,855
2024-06-27 13.69 13.7 13.24 13.28 -2.57% 50,346 67,340,649
2024-06-26 13.21 13.64 13.08 13.63 +3.02% 70,193 94,288,863
2024-06-25 13.35 13.6 13.1 13.23 -0.75% 80,186 106,877,705
2024-06-24 13.9 14 13.31 13.33 -4.51% 83,215 113,291,840
2024-06-21 14.13 14.14 13.9 13.96 -0.71% 51,715 72,428,849
2024-06-20 14.45 14.65 14.04 14.06 -3.03% 73,399 104,584,100
2024-06-19 14.61 14.65 14.41 14.5 -0.68% 59,537 86,523,010
2024-06-18 14.41 14.73 14.36 14.6 +0.76% 81,036 118,354,606
2024-06-17 14.11 14.63 14.09 14.49 +2.11% 109,217 158,204,277
2024-06-14 14.11 14.39 13.97 14.19 -0.14% 92,282 130,339,147
2024-06-13 14.18 14.3 14.11 14.21 +0.21% 78,949 112,259,359
2024-06-12 14.1 14.25 14.02 14.18 +0.78% 79,885 113,173,696
2024-06-11 13.85 14.12 13.72 14.07 +0.93% 61,047 85,172,738
2024-06-07 14.07 14.2 13.78 13.94 -0.36% 64,411 90,101,883
2024-06-06 14.38 14.47 13.92 13.99 -2.71% 84,705 119,519,758
2024-06-05 14.34 14.68 14.32 14.38 +0.14% 87,339 127,009,529
2024-06-04 14.2 14.38 13.91 14.36 +1.77% 65,887 93,284,844
2024-06-03 14.2 14.54 14 14.11 -0.21% 94,173 134,642,663
2024-05-31 14.07 14.26 13.96 14.14 +0.86% 54,363 76,830,325
2024-05-30 13.91 14.16 13.71 14.02 +0.57% 57,773 80,927,531
2024-05-29 14.08 14.26 13.86 13.94 -1.27% 59,165 82,866,139
2024-05-28 14.1 14.35 13.91 14.12 -0.28% 61,730 87,590,832
2024-05-27 14 14.19 13.75 14.16 +1.29% 62,307 86,885,535
2024-05-24 14.41 14.43 13.94 13.98 -3.85% 117,305 166,189,553
2024-05-23 14.65 14.81 14.52 14.54 -0.41% 116,319 170,275,698
2024-05-22 14.73 14.76 14.51 14.6 -0.68% 70,466 102,857,927
2024-05-21 15.01 15.13 14.64 14.7 -2.84% 97,565 144,174,444
2024-05-20 14.92 15.19 14.7 15.13 +1.68% 189,543 284,560,912
2024-05-17 14.25 14.9 14.25 14.88 +5.01% 229,489 336,544,963
2024-05-16 14.25 14.6 14.13 14.17 +0.43% 103,140 148,215,103
2024-05-15 14.09 14.41 14 14.11 -0.14% 68,279 96,851,080
2024-05-14 14.1 14.28 14.05 14.13 0% 63,234 89,670,558
2024-05-13 14.41 14.41 13.93 14.13 -1.94% 94,277 133,355,131
2024-05-10 14.69 14.8 14.34 14.41 -2.24% 90,676 131,445,122
2024-05-09 14.26 14.77 14.19 14.74 +3.58% 140,548 204,474,518
2024-05-08 14.41 14.47 14.18 14.23 -1.73% 94,457 134,717,121
2024-05-07 14.28 14.58 14.24 14.48 +1.33% 134,490 194,789,723
2024-05-06 14.28 14.48 14.21 14.29 -0.07% 92,228 131,994,788
2024-04-30 14.56 14.56 14.09 14.3 -1.72% 151,362 215,674,186
2024-04-29 14.4 14.69 14.4 14.55 +0.55% 144,113 209,475,715
2024-04-26 14.49 14.74 14.41 14.47 -0.48% 172,842 251,830,373
2024-04-25 14.78 14.78 14.4 14.54 -3.2% 162,112 235,807,996
2024-04-24 14.5 15.09 14.45 15.02 +4.45% 241,763 357,943,401
2024-04-23 14.64 14.83 14.3 14.38 -4.01% 227,643 330,866,279
2024-04-22 14.5 15.05 14.16 14.98 +6.92% 391,372 575,750,655
2024-04-19 13.68 14.05 13.6 14.01 +1.3% 142,733 198,373,338
2024-04-18 13.4 14.05 13.24 13.83 +3.21% 172,230 236,138,130
2024-04-17 12.9 13.4 12.9 13.4 +5.02% 79,421 104,724,942
2024-04-16 13.21 13.22 12.7 12.76 -3.7% 82,931 107,525,014
2024-04-15 13.08 13.5 12.92 13.25 +1.61% 84,738 112,367,934
2024-04-12 13.05 13.24 12.98 13.04 -0.46% 56,621 74,118,365
2024-04-11 13.08 13.28 13.02 13.1 -0.83% 55,659 73,272,184
2024-04-10 13.28 13.36 12.99 13.21 -1.34% 63,508 83,433,323
2024-04-09 13.4 13.6 13.28 13.39 +0.37% 59,972 80,448,100
2024-04-08 13.75 13.83 13.33 13.34 -3.54% 94,884 128,361,336
2024-04-03 14.02 14.05 13.68 13.83 -1.98% 92,997 128,492,983
2024-04-02 14.16 14.2 13.96 14.11 -1.33% 97,356 137,061,351
2024-04-01 14.48 14.6 14.02 14.3 -1.11% 140,586 199,823,102
2024-03-29 13.97 14.54 13.72 14.46 +4.18% 175,133 248,623,822
2024-03-28 13.01 14.05 13.01 13.88 +8.1% 158,886 217,281,011
2024-03-27 13.31 13.31 12.84 12.84 -3.82% 86,271 112,373,856
2024-03-26 13.45 13.74 13.22 13.35 -1.4% 105,197 141,312,770
2024-03-25 14.18 14.19 13.54 13.54 -4.85% 154,753 214,696,824
2024-03-22 14.68 14.68 14.17 14.23 -1.73% 143,466 205,848,833
2024-03-21 14.25 14.61 14.02 14.48 +1.61% 171,632 246,596,383
2024-03-20 14.12 14.26 13.93 14.25 +1.79% 92,012 129,621,373
2024-03-19 13.8 14.32 13.73 14 +0.14% 135,132 189,626,260
2024-03-18 13.3 13.98 13.25 13.98 +4.95% 141,720 195,378,424
2024-03-15 13.12 13.32 13.06 13.32 +1.06% 47,990 63,250,973
2024-03-14 13.36 13.43 13.08 13.18 -1.79% 57,067 75,446,496
2024-03-13 13.48 13.59 13.25 13.42 -0.59% 82,827 111,176,846
2024-03-12 13.1 13.62 13.03 13.5 +3.45% 134,837 180,387,239
2024-03-11 12.77 13.12 12.72 13.05 +2.03% 72,707 94,033,457
2024-03-08 12.47 12.83 12.46 12.79 +2.16% 48,070 60,865,339
2024-03-07 12.83 12.9 12.51 12.52 -1.96% 49,677 63,259,402
2024-03-06 12.72 12.92 12.55 12.77 -0.08% 47,456 60,437,062
2024-03-05 12.65 12.92 12.64 12.78 +0.47% 62,354 79,886,381
2024-03-04 12.95 13 12.63 12.72 -1.55% 68,748 87,768,230
2024-03-01 12.78 12.95 12.68 12.92 +1.1% 61,093 78,533,216
2024-02-29 12.23 12.79 12.22 12.78 +3.48% 67,611 85,071,553
2024-02-28 12.9 13.06 12.35 12.35 -4.04% 93,360 118,669,295
2024-02-27 12.4 12.88 12.38 12.87 +3.13% 76,641 96,916,877
2024-02-26 12.43 12.63 12.36 12.48 +0.08% 67,115 83,880,622
2024-02-23 12.45 12.55 12.25 12.47 +0.16% 83,611 103,717,367
2024-02-22 12.33 12.54 12.28 12.45 -0.4% 62,932 77,951,684
2024-02-21 11.96 12.67 11.8 12.5 +3.99% 110,640 136,573,102
2024-02-20 12.11 12.11 11.81 12.02 -1.15% 62,314 74,299,697
2024-02-19 12.06 12.42 11.96 12.16 +1.5% 113,367 138,167,593
2024-02-08 11.55 12.3 11.55 11.98 +3.9% 125,297 151,010,382
2024-02-07 10.82 11.7 10.8 11.53 +6.66% 145,082 166,088,185
2024-02-06 9.83 10.84 9.79 10.81 +9.75% 141,808 148,175,549
2024-02-05 10.48 10.51 9.68 9.85 -7.42% 111,998 112,526,801
2024-02-02 11.02 11.2 10.15 10.64 -4.06% 90,166 96,540,913
2024-02-01 11.19 11.41 10.96 11.09 -1.25% 63,035 70,193,154
2024-01-31 11.66 11.8 11.22 11.23 -5.23% 69,601 79,481,907
2024-01-30 12.07 12.25 11.82 11.85 -2.31% 35,520 42,808,730
2024-01-29 12.4 12.47 12.1 12.13 -1.94% 36,087 44,303,122
2024-01-26 12.5 12.6 12.27 12.37 -1.12% 57,677 71,598,613
2024-01-25 11.83 12.53 11.76 12.51 +6.47% 80,694 98,535,463
2024-01-24 11.74 11.8 11.33 11.75 +0.77% 46,672 54,174,644
2024-01-23 11.5 11.71 11.3 11.66 +1.3% 40,178 46,368,860
2024-01-22 12.23 12.23 11.42 11.51 -5.96% 53,773 63,441,202
2024-01-19 12.3 12.38 12.18 12.24 -0.97% 27,719 34,014,117
2024-01-18 12.42 12.45 11.96 12.36 -1.04% 58,446 71,145,072
2024-01-17 12.67 12.75 12.48 12.49 -1.81% 24,210 30,548,166
2024-01-16 12.8 12.84 12.57 12.72 -0.86% 31,230 39,606,861
2024-01-15 12.96 13 12.81 12.83 -1.31% 30,282 39,046,308
2024-01-12 12.93 13.09 12.91 13 +0.31% 26,797 34,848,960
2024-01-11 12.83 13.01 12.76 12.96 +1.17% 33,810 43,595,948
2024-01-10 12.81 12.92 12.61 12.81 -0.31% 34,278 43,812,646
2024-01-09 12.88 13.01 12.78 12.85 -0.23% 41,977 54,056,938
2024-01-08 13.28 13.28 12.88 12.88 -3.23% 60,481 78,606,898
2024-01-05 13.54 13.6 13.26 13.31 -1.99% 42,762 57,361,292
2024-01-04 13.72 13.78 13.49 13.58 -1.31% 29,823 40,518,352
2024-01-03 13.82 13.89 13.64 13.76 -0.72% 31,112 42,706,879
2024-01-02 13.89 14.06 13.78 13.86 +0.14% 46,148 64,364,109

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

чжПшААчО╗чТГ 600660

2023年全年

ц│░шГЬщгОшГ╜ 300129

近半年

шИкхдйчФ╡хнР 600879

近期数据

шГЬщАЪшГ╜ц║Р 001331

近期数据

ф╕ЬцЦ╣ш┤вхпМ 300059

2024年一季度

ф╕Кц╡╖ф╕ЙцпЫ 600689

2024年一季度

цЮБч▒│чзСцКА 688696

近期数据

ф╕З чзСя╝б 000002

2023年全年

ф╕ЬцЦ╣цЭРцЦЩ 603110

近期数据

х╝║щВжцЦ░цЭР 001279

2022-2023两年

热门概念板块

新能源汽车
军工

шИкхПСхКихКЫ (600893)

近期数据
光伏产业

щЪЖхЯ║ч╗┐шГ╜ (601012)

近三个月
大数据

чзСхИЫф┐бцБп (300730)

2024年至今
医疗器械

ф╣РцЩохМ╗чЦЧ (300003)

2022-2023两年
智能制造
云计算

ф╕Ьш╜пщЫЖхЫв (600718)

近半年
生物医药

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