х▒▒щ╣░хЫ╜щЩЕ 600567

数据更新至:

添加到对比分析

1.79 +3.47%

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

1.79
+3.47% +0.06
1.73
开盘价
1.81
最高价
1.73
最低价
1,661,332
成交量
数据更新至: 2025-03-25

技术指标

1.72
MA5 (5日均线)
1.71
MA10 (10日均线)
1.72
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 1.73 1.81 1.73 1.79 +3.47% 1,661,332 294,053,606
2025-03-24 1.69 1.74 1.66 1.73 +2.37% 1,548,120 262,111,837
2025-03-21 1.71 1.73 1.69 1.69 -1.17% 913,032 155,874,000
2025-03-20 1.7 1.73 1.7 1.71 +0.59% 837,981 143,881,060
2025-03-19 1.71 1.72 1.69 1.7 -0.58% 552,801 94,183,652
2025-03-18 1.73 1.74 1.7 1.71 -1.16% 648,001 111,001,358
2025-03-17 1.71 1.74 1.7 1.73 +1.17% 1,170,681 202,166,635
2025-03-14 1.68 1.71 1.67 1.71 +1.79% 872,028 147,581,664
2025-03-13 1.69 1.7 1.66 1.68 -0.59% 938,047 157,274,382
2025-03-12 1.7 1.71 1.68 1.69 -0.59% 686,336 116,183,426
2025-03-11 1.69 1.7 1.68 1.7 0% 665,560 112,483,705
2025-03-10 1.72 1.73 1.7 1.7 -1.16% 554,833 94,852,052
2025-03-07 1.73 1.74 1.71 1.72 -0.58% 837,794 144,429,537
2025-03-06 1.7 1.73 1.68 1.73 +2.37% 832,029 142,260,329
2025-03-05 1.71 1.71 1.68 1.69 -1.17% 692,741 116,962,591
2025-03-04 1.7 1.71 1.69 1.71 +0.59% 533,331 90,567,384
2025-03-03 1.72 1.73 1.69 1.7 -0.58% 933,454 159,705,989
2025-02-28 1.75 1.76 1.71 1.71 -2.29% 1,083,379 188,060,728
2025-02-27 1.76 1.77 1.73 1.75 -0.57% 878,686 153,683,234
2025-02-26 1.73 1.77 1.72 1.76 +2.33% 981,726 171,736,282
2025-02-25 1.74 1.75 1.72 1.72 -1.71% 917,293 158,970,844
2025-02-24 1.72 1.77 1.72 1.75 +1.16% 1,344,102 235,011,632
2025-02-21 1.74 1.75 1.71 1.73 -0.57% 945,419 163,290,694
2025-02-20 1.73 1.75 1.72 1.74 0% 786,558 136,444,121
2025-02-19 1.74 1.74 1.72 1.74 0% 906,844 157,063,911
2025-02-18 1.8 1.8 1.73 1.74 -3.33% 1,439,718 253,809,943
2025-02-17 1.78 1.83 1.77 1.8 +1.69% 1,583,475 284,799,858
2025-02-14 1.83 1.83 1.76 1.77 -3.28% 1,580,749 281,927,859
2025-02-13 1.78 1.85 1.77 1.83 +2.81% 1,875,115 340,964,705
2025-02-12 1.78 1.8 1.76 1.78 0% 1,033,011 183,644,834
2025-02-11 1.79 1.8 1.76 1.78 -1.11% 967,830 171,461,468
2025-02-10 1.77 1.81 1.77 1.8 +1.69% 1,163,786 208,294,682
2025-02-07 1.74 1.8 1.73 1.77 +1.14% 1,509,223 267,260,903
2025-02-06 1.7 1.75 1.68 1.75 +2.94% 1,230,449 210,696,490
2025-02-05 1.69 1.71 1.68 1.7 +0.59% 640,024 108,661,926
2025-01-27 1.7 1.74 1.69 1.69 -0.59% 869,698 148,767,890
2025-01-24 1.69 1.71 1.68 1.7 0% 939,329 159,030,155
2025-01-23 1.73 1.75 1.7 1.7 -0.58% 947,999 163,846,751
2025-01-22 1.74 1.74 1.7 1.71 -2.29% 722,826 124,416,156
2025-01-21 1.77 1.78 1.72 1.75 -1.13% 1,087,466 189,381,303
2025-01-20 1.78 1.8 1.69 1.77 -3.28% 2,291,564 402,193,653
2025-01-17 1.84 1.85 1.81 1.83 -1.08% 777,426 142,299,224
2025-01-16 1.84 1.89 1.83 1.85 +0.54% 1,125,367 209,313,147
2025-01-15 1.85 1.86 1.81 1.84 -0.54% 956,262 175,530,616
2025-01-14 1.77 1.85 1.76 1.85 +4.52% 1,356,813 246,450,466
2025-01-13 1.72 1.78 1.7 1.77 +0.57% 1,028,714 179,878,890
2025-01-10 1.83 1.84 1.76 1.76 -3.83% 1,240,155 222,978,926
2025-01-09 1.83 1.85 1.81 1.83 -1.08% 1,035,716 190,071,487
2025-01-08 1.85 1.87 1.79 1.85 -1.07% 1,461,737 267,716,420
2025-01-07 1.84 1.87 1.82 1.87 +2.19% 1,228,581 226,251,582
2025-01-06 1.84 1.87 1.8 1.83 -1.08% 1,298,991 238,506,796
2025-01-03 1.95 1.96 1.85 1.85 -4.64% 1,690,951 318,408,096
2025-01-02 1.95 2.01 1.93 1.94 -1.02% 1,808,039 356,270,613
2024-12-31 2.03 2.05 1.95 1.96 -3.45% 1,731,744 344,417,621
2024-12-30 2.06 2.07 2.02 2.03 -1.46% 1,402,117 285,499,270
2024-12-27 2.03 2.13 2.02 2.06 +1.48% 2,267,102 472,279,399
2024-12-26 2 2.06 2 2.03 +0.5% 1,567,483 318,733,341
2024-12-25 2.09 2.1 1.99 2.02 -3.81% 2,116,120 429,049,980
2024-12-24 2.07 2.13 2.05 2.1 +0.96% 1,985,476 414,927,063
2024-12-23 2.14 2.17 2.07 2.08 -3.26% 2,697,572 568,659,195
2024-12-20 2.18 2.21 2.14 2.15 -0.92% 1,995,324 433,446,156
2024-12-19 2.2 2.22 2.13 2.17 -3.56% 2,904,021 629,623,828
2024-12-18 2.19 2.35 2.16 2.25 +1.81% 3,437,392 775,543,734
2024-12-17 2.35 2.35 2.19 2.21 -7.14% 4,146,759 929,363,079
2024-12-16 2.35 2.45 2.25 2.38 +3.93% 5,414,765 1,271,831,300
2024-12-13 2.34 2.53 2.27 2.29 -0.87% 7,249,212 1,723,481,348
2024-12-12 2.26 2.38 2.21 2.31 +0.43% 7,716,377 1,759,991,833
2024-12-11 2.08 2.3 2.07 2.3 +10.05% 6,779,492 1,530,106,356
2024-12-10 2.19 2.21 2.08 2.09 -1.42% 4,407,801 944,562,235
2024-12-09 2.27 2.27 2.11 2.12 -3.2% 7,768,586 1,698,761,546
2024-12-06 2.01 2.19 2.01 2.19 +10.05% 4,871,239 1,043,767,006
2024-12-05 1.92 2.03 1.91 1.99 +3.11% 2,782,174 550,898,005
2024-12-04 1.97 1.99 1.91 1.93 -2.53% 2,089,164 407,710,471
2024-12-03 1.96 1.99 1.92 1.98 +2.06% 2,179,054 426,175,215
2024-12-02 1.84 1.95 1.83 1.94 +5.43% 2,610,815 499,353,657
2024-11-29 1.83 1.85 1.8 1.84 +0.55% 1,170,743 214,321,163
2024-11-28 1.81 1.85 1.81 1.83 +0.55% 1,247,961 228,881,925
2024-11-27 1.8 1.82 1.75 1.82 +0.55% 1,209,657 215,531,113
2024-11-26 1.8 1.83 1.8 1.81 0% 960,429 174,240,300
2024-11-25 1.81 1.83 1.77 1.81 -0.55% 1,416,678 254,644,895
2024-11-22 1.86 1.9 1.82 1.82 -2.67% 1,762,835 327,966,197
2024-11-21 1.89 1.91 1.85 1.87 -1.58% 1,273,701 238,998,938
2024-11-20 1.86 1.91 1.85 1.9 +1.6% 2,058,328 388,437,548
2024-11-19 1.89 1.89 1.81 1.87 -1.58% 2,132,280 395,015,557
2024-11-18 1.86 1.94 1.85 1.9 +4.4% 3,076,681 584,865,745
2024-11-15 1.85 1.88 1.81 1.82 -2.15% 1,597,247 295,060,639
2024-11-14 1.91 1.92 1.85 1.86 -3.13% 1,665,152 313,301,915
2024-11-13 1.94 1.97 1.88 1.92 -2.04% 2,300,764 440,065,890
2024-11-12 2.03 2.04 1.94 1.96 -2.97% 2,736,108 542,721,253
2024-11-11 2.02 2.05 1.98 2.02 -0.98% 2,483,813 499,072,730
2024-11-08 2.13 2.13 2.03 2.04 -2.86% 4,075,059 843,728,749
2024-11-07 1.95 2.18 1.94 2.1 +6.06% 5,708,807 1,175,025,300
2024-11-06 1.98 2.01 1.93 1.98 0% 3,779,771 745,424,444
2024-11-05 1.9 2.03 1.88 1.98 +2.59% 4,786,729 935,186,899
2024-11-04 1.8 1.98 1.76 1.93 +6.63% 4,488,089 836,057,704
2024-11-01 1.84 1.87 1.8 1.81 -1.09% 2,879,256 526,348,235
2024-10-31 1.75 1.88 1.75 1.83 +3.39% 3,535,147 644,283,459
2024-10-30 1.75 1.79 1.74 1.77 +0.57% 1,932,833 341,664,682
2024-10-29 1.82 1.83 1.74 1.76 -3.3% 2,476,685 439,370,405
2024-10-28 1.74 1.83 1.74 1.82 +4% 3,561,528 635,859,620
2024-10-25 1.76 1.77 1.73 1.75 -0.57% 2,679,853 468,750,281
2024-10-24 1.71 1.81 1.71 1.76 +1.15% 2,701,959 472,112,443
2024-10-23 1.71 1.83 1.7 1.74 +1.16% 3,524,026 619,637,530
2024-10-22 1.74 1.75 1.69 1.72 -1.71% 3,480,733 597,851,625
2024-10-21 1.73 1.75 1.66 1.75 +10.06% 5,262,205 910,383,382
2024-10-18 1.56 1.61 1.53 1.59 +1.92% 1,461,715 229,658,237
2024-10-17 1.59 1.61 1.54 1.56 -1.89% 1,143,265 180,378,071
2024-10-16 1.57 1.61 1.56 1.59 +0.63% 928,146 147,513,092
2024-10-15 1.62 1.63 1.58 1.58 -3.07% 1,257,781 201,777,986
2024-10-14 1.63 1.65 1.6 1.63 +1.88% 1,532,596 248,601,577
2024-10-11 1.65 1.68 1.58 1.6 -4.76% 1,599,912 260,178,862
2024-10-10 1.69 1.74 1.64 1.68 -2.33% 2,147,471 361,442,934
2024-10-09 1.81 1.82 1.72 1.72 -9.95% 3,298,921 578,822,169
2024-10-08 2 2.03 1.84 1.91 +2.69% 5,411,633 1,044,199,334
2024-09-30 1.78 1.86 1.71 1.86 +8.77% 1,944,192 349,757,928
2024-09-27 1.7 1.72 1.66 1.71 +3.01% 861,034 145,353,571
2024-09-26 1.51 1.66 1.5 1.66 +9.93% 1,090,084 173,114,102
2024-09-25 1.47 1.58 1.47 1.51 +2.72% 814,835 124,699,258
2024-09-24 1.41 1.47 1.41 1.47 +4.26% 505,723 73,245,047
2024-09-23 1.4 1.42 1.39 1.41 +0.71% 101,234 14,286,099
2024-09-20 1.41 1.41 1.39 1.4 -0.71% 95,650 13,422,126
2024-09-19 1.39 1.42 1.38 1.41 +2.17% 184,306 25,849,686
2024-09-18 1.39 1.39 1.37 1.38 -0.72% 117,106 16,187,159
2024-09-13 1.39 1.4 1.39 1.39 0% 39,411 5,489,557
2024-09-12 1.4 1.41 1.39 1.39 -0.71% 93,891 13,132,782
2024-09-11 1.39 1.4 1.39 1.4 +0.72% 49,111 6,841,638
2024-09-10 1.4 1.41 1.38 1.39 -0.71% 107,251 14,922,394
2024-09-09 1.4 1.41 1.39 1.4 0% 109,357 15,276,430
2024-09-06 1.42 1.43 1.4 1.4 -1.41% 112,825 15,946,933
2024-09-05 1.43 1.43 1.41 1.42 0% 150,516 21,357,876
2024-09-04 1.43 1.44 1.42 1.42 -0.7% 140,051 19,992,651
2024-09-03 1.43 1.44 1.42 1.43 0% 142,647 20,417,027
2024-09-02 1.45 1.46 1.42 1.43 -1.38% 210,882 30,404,374
2024-08-30 1.42 1.46 1.42 1.45 +2.11% 314,068 45,312,407
2024-08-29 1.42 1.43 1.4 1.42 0% 140,970 19,974,971
2024-08-28 1.42 1.43 1.41 1.42 0% 143,280 20,348,191
2024-08-27 1.42 1.43 1.41 1.42 0% 96,800 13,708,680
2024-08-26 1.4 1.43 1.39 1.42 +1.43% 143,789 20,297,948
2024-08-23 1.42 1.43 1.39 1.4 -1.41% 181,865 25,556,098
2024-08-22 1.42 1.43 1.41 1.42 -0.7% 142,252 20,210,727
2024-08-21 1.44 1.44 1.42 1.43 -0.69% 100,650 14,391,946
2024-08-20 1.43 1.45 1.41 1.44 0% 277,764 39,711,648
2024-08-19 1.43 1.45 1.43 1.44 +0.7% 128,015 18,408,281
2024-08-16 1.45 1.45 1.42 1.43 -1.38% 235,984 33,905,277
2024-08-15 1.44 1.46 1.43 1.45 +0.69% 216,729 31,388,460
2024-08-14 1.45 1.45 1.43 1.44 -0.69% 106,701 15,379,276
2024-08-13 1.44 1.46 1.43 1.45 +0.69% 175,626 25,366,466
2024-08-12 1.46 1.46 1.44 1.44 -1.37% 143,877 20,832,060
2024-08-09 1.47 1.48 1.45 1.46 -0.68% 263,353 38,706,143
2024-08-08 1.44 1.47 1.43 1.47 +2.08% 272,517 39,706,419
2024-08-07 1.45 1.46 1.44 1.44 -1.37% 128,650 18,575,753
2024-08-06 1.44 1.46 1.43 1.46 +1.39% 299,764 43,385,168
2024-08-05 1.46 1.48 1.43 1.44 -0.69% 359,310 52,373,188
2024-08-02 1.45 1.47 1.43 1.45 0% 257,958 37,433,037
2024-08-01 1.46 1.46 1.44 1.45 -0.68% 165,478 24,019,095
2024-07-31 1.42 1.46 1.41 1.46 +2.82% 283,301 40,888,424
2024-07-30 1.39 1.42 1.39 1.42 +1.43% 137,723 19,396,385
2024-07-29 1.41 1.41 1.39 1.4 -0.71% 145,864 20,431,857
2024-07-26 1.38 1.41 1.38 1.41 +2.17% 133,906 18,758,625
2024-07-25 1.36 1.39 1.35 1.38 +0.73% 210,622 28,993,307
2024-07-24 1.43 1.43 1.36 1.37 -4.2% 408,715 56,715,694
2024-07-23 1.45 1.47 1.43 1.43 -0.69% 273,092 39,596,183
2024-07-22 1.45 1.46 1.44 1.44 -1.37% 124,828 18,081,104
2024-07-19 1.45 1.46 1.44 1.46 0% 147,866 21,449,836
2024-07-18 1.46 1.47 1.44 1.46 -0.68% 216,175 31,431,890
2024-07-17 1.47 1.48 1.44 1.47 0% 241,693 35,329,428
2024-07-16 1.48 1.48 1.46 1.47 -1.34% 200,510 29,456,192
2024-07-15 1.51 1.52 1.48 1.49 -1.97% 297,731 44,458,859
2024-07-12 1.52 1.54 1.51 1.52 +0.66% 378,640 57,748,214
2024-07-11 1.51 1.52 1.5 1.51 +0.67% 406,696 61,444,476
2024-07-10 1.52 1.53 1.49 1.5 -1.32% 286,602 43,199,092
2024-07-09 1.47 1.53 1.46 1.52 +3.4% 479,125 71,875,501
2024-07-08 1.48 1.49 1.44 1.47 -1.34% 402,089 58,829,099
2024-07-05 1.47 1.5 1.45 1.49 +0.68% 323,009 47,626,352
2024-07-04 1.5 1.51 1.46 1.48 -1.99% 456,646 67,478,084
2024-07-03 1.52 1.52 1.48 1.51 -0.66% 342,699 51,536,422
2024-07-02 1.53 1.54 1.51 1.52 -0.65% 401,581 61,038,212
2024-07-01 1.5 1.58 1.49 1.53 +2% 744,084 114,349,475
2024-06-28 1.44 1.55 1.44 1.5 +3.45% 880,662 131,327,024
2024-06-27 1.46 1.48 1.4 1.45 -1.36% 1,060,277 152,885,495
2024-06-26 1.45 1.47 1.42 1.47 0% 971,874 140,719,131
2024-06-25 1.38 1.49 1.34 1.47 +2.08% 1,737,266 245,154,930
2024-06-24 1.44 1.46 1.39 1.44 +8.27% 2,041,640 293,925,522
2024-06-21 1.47 1.48 1.33 1.33 -10.14% 1,422,765 193,820,665
2024-06-20 1.53 1.53 1.47 1.48 -3.27% 359,764 53,826,424
2024-06-19 1.56 1.56 1.53 1.53 -1.92% 208,520 32,153,339
2024-06-18 1.55 1.57 1.55 1.56 0% 172,841 26,947,566
2024-06-17 1.56 1.57 1.54 1.56 -0.64% 144,779 22,516,312
2024-06-14 1.57 1.58 1.55 1.57 0% 194,904 30,454,419
2024-06-13 1.59 1.6 1.56 1.57 -1.26% 211,334 33,192,998
2024-06-12 1.57 1.59 1.56 1.59 +1.27% 208,529 33,006,935
2024-06-11 1.59 1.6 1.55 1.57 -1.26% 289,493 45,424,503
2024-06-07 1.57 1.6 1.56 1.59 +1.92% 312,059 49,514,478
2024-06-06 1.6 1.61 1.54 1.56 -2.5% 468,330 73,349,680
2024-06-05 1.63 1.63 1.59 1.6 -1.84% 360,430 58,055,921
2024-06-04 1.63 1.65 1.6 1.63 -0.61% 385,975 62,652,454
2024-06-03 1.73 1.73 1.62 1.64 -5.2% 711,954 117,680,298
2024-05-31 1.76 1.77 1.72 1.73 -1.7% 303,820 53,035,761
2024-05-30 1.76 1.77 1.75 1.76 0% 147,438 25,913,500
2024-05-29 1.76 1.78 1.75 1.76 0% 180,020 31,784,729
2024-05-28 1.8 1.8 1.76 1.76 -2.22% 277,135 49,281,569
2024-05-27 1.8 1.81 1.78 1.8 0% 206,989 37,088,533
2024-05-24 1.82 1.83 1.8 1.8 -1.1% 213,051 38,568,721
2024-05-23 1.86 1.86 1.81 1.82 -2.15% 367,773 67,322,483
2024-05-22 1.86 1.88 1.86 1.86 -0.53% 180,702 33,726,615
2024-05-21 1.88 1.9 1.85 1.87 -0.53% 378,752 71,137,532
2024-05-20 1.88 1.9 1.87 1.88 0% 292,663 55,260,350
2024-05-17 1.87 1.88 1.86 1.88 +0.53% 215,979 40,404,347
2024-05-16 1.86 1.88 1.85 1.87 +0.54% 224,242 41,934,198
2024-05-15 1.86 1.88 1.85 1.86 -0.53% 217,537 40,518,056
2024-05-14 1.85 1.88 1.85 1.87 +1.08% 232,780 43,498,725
2024-05-13 1.86 1.87 1.85 1.85 -1.6% 183,643 34,134,710
2024-05-10 1.88 1.88 1.86 1.88 +0.53% 182,906 34,232,647
2024-05-09 1.85 1.88 1.85 1.87 +1.08% 228,228 42,639,418
2024-05-08 1.87 1.88 1.85 1.85 -1.6% 228,586 42,549,212
2024-05-07 1.88 1.89 1.86 1.88 0% 271,551 50,848,892
2024-05-06 1.85 1.89 1.84 1.88 +2.17% 431,403 80,468,623
2024-04-30 1.84 1.85 1.82 1.84 0% 277,595 50,953,864
2024-04-29 1.79 1.84 1.79 1.84 +2.22% 332,972 60,767,292
2024-04-26 1.77 1.8 1.76 1.8 +1.12% 280,282 49,804,035
2024-04-25 1.77 1.8 1.76 1.78 0% 318,858 56,845,142
2024-04-24 1.84 1.84 1.76 1.78 -4.3% 715,113 127,693,771
2024-04-23 1.81 1.9 1.8 1.86 +3.91% 567,684 105,385,516
2024-04-22 1.8 1.81 1.78 1.79 -0.56% 207,373 37,239,470
2024-04-19 1.8 1.83 1.79 1.8 0% 212,565 38,320,662
2024-04-18 1.8 1.82 1.78 1.8 -0.55% 209,085 37,651,799
2024-04-17 1.75 1.81 1.74 1.81 +4.02% 304,740 54,383,571
2024-04-16 1.8 1.8 1.73 1.74 -3.87% 384,888 67,733,478
2024-04-15 1.85 1.86 1.78 1.81 -2.69% 370,380 67,027,306
2024-04-12 1.87 1.88 1.84 1.86 -1.06% 277,128 51,353,520
2024-04-11 1.86 1.88 1.85 1.88 +0.53% 307,089 57,358,299
2024-04-10 1.9 1.91 1.86 1.87 -1.06% 355,299 67,101,355
2024-04-09 1.85 1.9 1.85 1.89 +2.72% 356,644 67,054,688
2024-04-08 1.86 1.89 1.84 1.84 -1.6% 302,895 56,625,022
2024-04-03 1.85 1.87 1.84 1.87 +1.08% 258,676 48,136,582
2024-04-02 1.85 1.87 1.84 1.85 0% 288,441 53,520,657
2024-04-01 1.85 1.86 1.84 1.85 -1.07% 334,170 61,764,862
2024-03-29 1.82 1.87 1.81 1.87 +2.75% 376,617 69,167,964
2024-03-28 1.8 1.83 1.8 1.82 +0.55% 242,016 43,920,099
2024-03-27 1.85 1.85 1.8 1.81 -2.16% 210,658 38,435,855
2024-03-26 1.84 1.85 1.82 1.85 0% 199,019 36,459,662
2024-03-25 1.85 1.86 1.82 1.85 -0.54% 235,337 43,371,225
2024-03-22 1.86 1.87 1.82 1.86 -0.53% 262,281 48,317,499
2024-03-21 1.88 1.88 1.85 1.87 -0.53% 202,493 37,777,124
2024-03-20 1.86 1.88 1.85 1.88 +1.08% 228,150 42,598,378
2024-03-19 1.87 1.88 1.85 1.86 -0.53% 205,860 38,370,286
2024-03-18 1.85 1.87 1.85 1.87 +1.08% 271,426 50,440,251
2024-03-15 1.82 1.85 1.82 1.85 +1.09% 254,868 46,831,149
2024-03-14 1.83 1.85 1.81 1.83 0% 202,117 37,019,310
2024-03-13 1.85 1.86 1.83 1.83 -0.54% 251,471 46,280,279
2024-03-12 1.85 1.86 1.82 1.84 0% 288,954 53,140,218
2024-03-11 1.83 1.85 1.82 1.84 0% 269,575 49,446,322
2024-03-08 1.82 1.84 1.8 1.84 +0.55% 379,339 68,953,121
2024-03-07 1.77 1.83 1.76 1.83 +3.39% 600,018 108,417,526
2024-03-06 1.74 1.77 1.74 1.77 +1.14% 229,278 40,271,752
2024-03-05 1.77 1.77 1.73 1.75 -1.13% 265,479 46,474,406
2024-03-04 1.79 1.8 1.75 1.77 -1.12% 301,839 53,450,352
2024-03-01 1.8 1.81 1.77 1.79 -0.56% 306,816 54,873,199
2024-02-29 1.76 1.8 1.75 1.8 +1.69% 331,589 59,026,457
2024-02-28 1.82 1.85 1.75 1.77 -2.75% 479,493 86,554,598
2024-02-27 1.78 1.82 1.77 1.82 +2.25% 329,770 59,436,194
2024-02-26 1.76 1.81 1.75 1.78 +0.56% 399,026 70,912,783
2024-02-23 1.75 1.77 1.73 1.77 +1.14% 306,154 53,618,606
2024-02-22 1.74 1.76 1.72 1.75 +0.57% 249,920 43,476,025
2024-02-21 1.72 1.78 1.71 1.74 +0.58% 432,530 75,771,094
2024-02-20 1.72 1.73 1.7 1.73 0% 242,040 41,554,105
2024-02-19 1.73 1.74 1.7 1.73 +0.58% 480,307 82,831,604
2024-02-08 1.64 1.73 1.6 1.72 +6.17% 699,445 115,544,737
2024-02-07 1.63 1.67 1.59 1.62 -0.61% 555,297 90,385,143
2024-02-06 1.53 1.65 1.51 1.63 +4.49% 519,557 82,024,917
2024-02-05 1.61 1.61 1.49 1.56 -3.7% 616,334 95,188,510
2024-02-02 1.71 1.72 1.6 1.62 -5.26% 539,568 89,451,505
2024-02-01 1.69 1.74 1.67 1.71 0% 377,052 64,297,811
2024-01-31 1.78 1.8 1.7 1.71 -1.72% 438,191 76,959,275
2024-01-30 1.78 1.8 1.74 1.74 -2.25% 242,527 42,990,829
2024-01-29 1.83 1.85 1.78 1.78 -2.73% 311,167 56,348,325
2024-01-26 1.81 1.85 1.8 1.83 +1.1% 334,514 61,262,406
2024-01-25 1.76 1.82 1.75 1.81 +2.84% 335,396 60,001,606
2024-01-24 1.73 1.77 1.69 1.76 +1.73% 377,607 65,548,262
2024-01-23 1.71 1.74 1.68 1.73 +1.17% 313,725 53,759,470
2024-01-22 1.82 1.82 1.69 1.71 -6.04% 410,948 71,907,813
2024-01-19 1.8 1.83 1.79 1.82 +1.11% 275,207 49,901,649
2024-01-18 1.84 1.85 1.75 1.8 -2.7% 447,903 80,105,467
2024-01-17 1.89 1.89 1.85 1.85 -2.12% 213,408 39,907,258
2024-01-16 1.9 1.91 1.86 1.89 -1.05% 253,319 47,650,940
2024-01-15 1.9 1.92 1.88 1.91 +0.53% 180,535 34,339,270
2024-01-12 1.9 1.93 1.89 1.9 0% 251,978 48,217,388
2024-01-11 1.88 1.91 1.87 1.9 +1.06% 237,838 44,983,378
2024-01-10 1.88 1.9 1.86 1.88 -0.53% 235,242 44,291,626
2024-01-09 1.89 1.9 1.87 1.89 +0.53% 203,227 38,287,418
2024-01-08 1.91 1.92 1.88 1.88 -1.57% 252,131 47,732,015
2024-01-05 1.92 1.95 1.91 1.91 -0.52% 277,140 53,519,883
2024-01-04 1.94 1.95 1.91 1.92 -1.54% 241,329 46,441,365
2024-01-03 1.94 1.96 1.93 1.95 0% 247,533 48,131,036
2024-01-02 1.94 1.96 1.93 1.95 +0.52% 202,497 39,511,706

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

хРИх║╖цЦ░шГ╜ 300048

2024年至今

хНУшГЬх╛о 300782

2024年一季度

ц╡Щц▒Яф╗ЩщАЪ 603239

近半年

ц░Сф╕░чЙ╣ч║╕ 600235

2024年至今

ц╡╖цШМцЦ░цЭР 300885

近半年

хРЫхоЮчФЯчЙй-U 688180

2024年一季度

цАбчРГш╡Дц║Р 601388

近半年

хдйх╛╖щТ░ 688252

近半年

щХ┐ц▒Яф╝ахкТ 600757

2024年一季度

цЛЙхНбцЛЙ 300773

近半年

热门概念板块

云计算

чФихПЛч╜Сч╗Ь (600588)

近半年
光伏产业

щШ│хЕЙчФ╡ц║Р (300274)

近期数据
军工

ф╕ншИкц▓ИщгЮ (600760)

近半年
芯片

хглхЕ░х╛о (600460)

2024年一季度
虚拟现实

хИйф║Ъх╛╖ (300296)

近三个月
医疗器械

ф╣РцЩохМ╗чЦЧ (300003)

近半年
大数据

ф╕нхЫ╜ш╜пф╗╢ (600536)

2022-2023两年
数字经济

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