чФихПЛч╜Сч╗Ь 600588

数据更新至:

添加到对比分析

15.75 +0.77%

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

15.75
+0.77% +0.12
15.67
开盘价
16.02
最高价
15.51
最低价
433,812
成交量
数据更新至: 2025-03-25

技术指标

16.06
MA5 (5日均线)
16.72
MA10 (10日均线)
16.94
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 15.67 16.02 15.51 15.75 +0.77% 433,812 684,547,682
2025-03-24 15.8 15.9 15.32 15.63 -1.14% 611,579 953,582,227
2025-03-21 16.2 16.44 15.72 15.81 -4.24% 804,336 1,285,846,917
2025-03-20 16.58 17.04 16.29 16.51 -0.6% 760,538 1,266,481,280
2025-03-19 17.02 17.22 16.5 16.61 -3.09% 797,051 1,336,806,489
2025-03-18 17.2 17.38 16.9 17.14 +0.23% 688,004 1,179,800,716
2025-03-17 17.15 17.32 16.93 17.1 -1.5% 701,745 1,199,721,299
2025-03-14 17.35 17.56 16.66 17.36 -1.81% 1,132,839 1,937,675,974
2025-03-13 17.45 18.14 17.05 17.68 +0.28% 1,275,319 2,241,864,604
2025-03-12 18.45 18.59 17.63 17.63 -1.45% 1,265,125 2,279,154,474
2025-03-11 17.65 18.5 17.56 17.89 -0.78% 1,569,881 2,825,131,733
2025-03-10 19.2 19.51 18.03 18.03 -9.85% 2,273,091 4,255,529,398
2025-03-07 19.44 20 18.56 20 +10.01% 3,530,333 6,899,669,475
2025-03-06 17.77 18.18 17.77 18.18 +9.98% 800,717 1,449,867,329
2025-03-05 16.64 16.99 16.06 16.53 -1.37% 1,331,634 2,197,876,246
2025-03-04 16.2 17.11 15.96 16.76 +2.2% 1,983,151 3,297,977,842
2025-03-03 15.77 16.78 15.71 16.4 +7.54% 1,982,774 3,263,809,939
2025-02-28 15.95 16.24 15.13 15.25 -5.16% 843,260 1,318,098,037
2025-02-27 16.44 16.57 15.65 16.08 -2.72% 1,108,675 1,776,274,763
2025-02-26 16.48 16.73 16.12 16.53 +0.36% 1,042,519 1,711,251,998
2025-02-25 16.1 16.99 16.1 16.47 -1.85% 1,232,375 2,037,299,784
2025-02-24 17.2 18 16.53 16.78 -4.55% 1,646,602 2,825,146,501
2025-02-21 18.04 18.1 16.9 17.58 -0.9% 2,326,035 4,099,785,389
2025-02-20 16.99 17.95 16.63 17.74 +2.84% 2,485,746 4,265,734,915
2025-02-19 17.18 17.5 16.58 17.25 +0.88% 2,248,529 3,829,904,581
2025-02-18 17.02 17.99 16.32 17.1 -2.45% 2,663,064 4,524,102,160
2025-02-17 18.38 19.19 17.32 17.53 -4.21% 3,158,478 5,700,622,280
2025-02-14 17.15 19.1 16.99 18.3 +5.17% 3,197,664 5,753,665,458
2025-02-13 15.48 17.4 15.22 17.4 +9.99% 2,435,286 4,072,413,600
2025-02-12 14.66 16.37 14.58 15.82 +6.32% 2,784,236 4,402,574,857
2025-02-11 14.2 15.21 13.94 14.88 +1.78% 2,103,488 3,047,490,967
2025-02-10 14.23 14.94 13.83 14.62 +6.72% 2,402,331 3,472,957,847
2025-02-07 12.32 13.7 12.32 13.7 +10.04% 1,618,247 2,161,053,371
2025-02-06 12 12.56 11.8 12.45 +3.75% 1,246,039 1,525,679,599
2025-02-05 11.53 12 11.42 12 +9.99% 842,745 992,633,172
2025-01-27 11.39 11.4 10.9 10.91 +0.09% 840,406 931,096,675
2025-01-24 9.8 10.9 9.72 10.9 +9.99% 865,720 914,528,168
2025-01-23 10.02 10.34 9.9 9.91 -0.3% 330,810 335,020,493
2025-01-22 9.98 10.03 9.84 9.94 -0.4% 141,840 140,904,313
2025-01-21 10.04 10.08 9.85 9.98 -0.2% 173,393 172,527,014
2025-01-20 10.11 10.17 9.96 10 +0.1% 214,096 215,451,405
2025-01-17 9.94 10.11 9.88 9.99 0% 162,149 162,194,110
2025-01-16 10.17 10.3 9.94 9.99 -0.99% 273,730 275,921,270
2025-01-15 10.2 10.28 10.05 10.09 -1.66% 204,324 206,808,990
2025-01-14 9.99 10.31 9.87 10.26 +3.64% 310,340 314,508,558
2025-01-13 9.62 9.96 9.58 9.9 +1.96% 204,430 201,014,449
2025-01-10 10.13 10.19 9.7 9.71 -4.15% 230,894 229,633,340
2025-01-09 9.81 10.2 9.78 10.13 +2.63% 318,640 319,659,851
2025-01-08 10.03 10.06 9.61 9.87 -2.28% 325,868 320,081,829
2025-01-07 10 10.1 9.93 10.1 +1.51% 194,749 194,756,881
2025-01-06 10 10.13 9.88 9.95 -0.7% 231,982 231,487,760
2025-01-03 10.27 10.31 9.94 10.02 -1.47% 281,078 284,052,771
2025-01-02 10.75 10.77 10.09 10.17 -5.22% 474,741 491,754,165
2024-12-31 11.46 11.46 10.72 10.73 -5.46% 455,432 499,989,672
2024-12-30 11.61 11.62 11.25 11.35 -2.41% 358,125 408,912,210
2024-12-27 11.81 12.08 11.58 11.63 -1.77% 313,178 369,711,229
2024-12-26 11.73 11.93 11.72 11.84 +1.11% 146,621 173,814,948
2024-12-25 11.95 12.01 11.68 11.71 -2.82% 198,556 234,008,673
2024-12-24 12.01 12.1 11.81 12.05 +0.08% 266,857 318,458,351
2024-12-23 12.66 12.7 11.99 12.04 -4.82% 343,944 421,161,160
2024-12-20 12.36 12.8 12.25 12.65 +1.52% 609,858 765,770,736
2024-12-19 11.99 12.56 11.9 12.46 +4.18% 607,670 748,572,105
2024-12-18 11.9 12.02 11.81 11.96 +0.76% 213,543 255,009,280
2024-12-17 11.92 12.03 11.76 11.87 -0.42% 264,895 314,459,533
2024-12-16 12.11 12.14 11.82 11.92 -1.65% 291,867 349,404,249
2024-12-13 12.35 12.43 12.11 12.12 -2.88% 360,745 441,908,605
2024-12-12 12.5 12.53 12.22 12.48 -0.48% 443,398 548,853,522
2024-12-11 12.74 12.84 12.46 12.54 -2.11% 537,679 678,995,714
2024-12-10 13.04 13.13 12.78 12.81 +1.18% 487,489 631,715,409
2024-12-09 12.94 13.1 12.52 12.66 -2.09% 411,600 525,167,859
2024-12-06 12.9 13.13 12.66 12.93 +0.39% 452,771 583,994,142
2024-12-05 12.55 12.99 12.55 12.88 +2.22% 407,925 523,741,628
2024-12-04 13.1 13.19 12.56 12.6 -3.23% 445,246 570,110,765
2024-12-03 13.29 13.31 12.92 13.02 -1.51% 380,150 496,796,283
2024-12-02 13.18 13.36 13 13.22 0% 520,325 686,709,000
2024-11-29 12.95 13.5 12.92 13.22 +3.44% 814,519 1,072,526,262
2024-11-28 12.89 13.05 12.72 12.78 -1.08% 421,140 542,213,559
2024-11-27 12.54 12.95 12.15 12.92 +2.38% 475,576 591,708,120
2024-11-26 12.45 13.05 12.35 12.62 +0.64% 479,852 609,932,816
2024-11-25 12.6 12.74 11.97 12.54 -0.24% 602,842 738,941,667
2024-11-22 12.45 13.5 12.37 12.57 +0.16% 972,208 1,262,394,349
2024-11-21 12.46 12.65 12.32 12.55 +0.88% 472,828 591,549,626
2024-11-20 12.19 12.57 12.08 12.44 +1.3% 519,363 641,844,505
2024-11-19 12.2 12.3 11.7 12.28 +1.24% 561,599 676,666,865
2024-11-18 12.99 13.15 12.07 12.13 -6.69% 719,531 895,583,442
2024-11-15 12.98 13.64 12.95 13 -0.76% 785,464 1,044,103,613
2024-11-14 13.96 13.97 13.1 13.1 -6.5% 916,540 1,234,580,128
2024-11-13 13.39 14.14 13.31 14.01 +4.01% 1,318,749 1,814,469,436
2024-11-12 14.11 14.53 13.3 13.47 -2.67% 1,646,423 2,270,684,740
2024-11-11 12.58 13.84 12.53 13.84 +10.02% 1,078,432 1,427,498,265
2024-11-08 12.46 13.1 12.14 12.58 +2.28% 1,420,486 1,790,477,656
2024-11-07 11.72 12.36 11.53 12.3 +3.97% 1,147,269 1,372,354,881
2024-11-06 11.68 12.13 11.52 11.83 +0.08% 1,034,634 1,229,890,366
2024-11-05 11.15 12.11 11 11.82 +7.36% 1,258,722 1,467,760,785
2024-11-04 11 11.11 10.87 11.01 +0.92% 369,553 405,318,948
2024-11-01 11.23 11.5 10.9 10.91 -4.3% 641,350 711,603,203
2024-10-31 11.62 11.63 11.03 11.4 -5.39% 1,110,709 1,255,121,638
2024-10-30 12.24 12.33 11.74 12.05 +0.5% 630,163 759,049,513
2024-10-29 11.91 12.2 11.74 11.99 +0.5% 641,320 768,166,848
2024-10-28 11.66 11.97 11.53 11.93 +2.14% 502,304 591,798,634
2024-10-25 11.4 11.85 11.31 11.68 +2.28% 462,693 535,135,940
2024-10-24 11.39 11.63 11.31 11.42 -0.7% 382,167 438,460,972
2024-10-23 11.29 12.01 11.08 11.5 +2.22% 832,665 965,702,816
2024-10-22 11.51 11.51 11.1 11.25 -2.26% 501,721 563,232,140
2024-10-21 11.09 11.64 11.05 11.51 +4.16% 836,730 950,323,804
2024-10-18 10.74 11.3 10.59 11.05 +2.13% 944,809 1,038,755,323
2024-10-17 11.06 11.29 10.8 10.82 -1.01% 416,700 461,027,722
2024-10-16 10.72 11.12 10.61 10.93 0% 330,719 360,715,557
2024-10-15 11.28 11.48 10.91 10.93 -3.27% 475,827 533,202,102
2024-10-14 11.07 11.32 10.7 11.3 +2.17% 513,949 567,806,372
2024-10-11 11.65 11.77 10.88 11.06 -6.03% 588,320 662,273,680
2024-10-10 11.6 12.1 11.41 11.77 +1.12% 802,726 944,712,560
2024-10-09 12.58 12.69 11.45 11.64 -7.98% 1,307,593 1,579,996,889
2024-10-08 12.65 12.65 12.09 12.65 +10% 1,540,465 1,919,341,628
2024-09-30 11.18 11.5 11.11 11.5 +10.05% 627,322 715,974,837
2024-09-27 9.71 10.49 9.71 10.45 +9.54% 435,908 441,626,816
2024-09-26 9.06 9.55 9.05 9.54 +4.84% 349,973 326,098,802
2024-09-25 9.15 9.32 9.06 9.1 +1.45% 341,110 313,508,490
2024-09-24 8.78 8.97 8.6 8.97 +2.51% 296,752 262,413,640
2024-09-23 8.76 8.86 8.69 8.75 -0.11% 131,769 115,799,384
2024-09-20 8.73 8.81 8.64 8.76 +0.34% 184,622 161,056,256
2024-09-19 8.32 8.8 8.32 8.73 +2.11% 192,279 165,837,372
2024-09-18 8.58 8.67 8.44 8.55 -0.47% 102,607 87,519,543
2024-09-13 8.71 8.75 8.58 8.59 -1.26% 92,439 79,931,965
2024-09-12 8.76 8.9 8.69 8.7 -0.68% 148,188 129,988,329
2024-09-11 8.63 8.77 8.59 8.76 +1.39% 162,493 141,586,150
2024-09-10 8.37 8.71 8.24 8.64 +3.47% 213,615 181,386,639
2024-09-09 8.41 8.49 8.28 8.35 -1.18% 140,653 117,624,263
2024-09-06 8.62 8.68 8.43 8.45 -1.86% 92,163 78,452,568
2024-09-05 8.5 8.68 8.48 8.61 +1.89% 148,841 128,021,618
2024-09-04 8.4 8.58 8.39 8.45 -0.24% 142,020 120,663,790
2024-09-03 8.33 8.5 8.29 8.47 +1.8% 180,940 152,367,895
2024-09-02 8.71 8.73 8.31 8.32 -4.48% 225,560 191,203,013
2024-08-30 8.45 8.78 8.39 8.71 +3.2% 276,061 239,327,989
2024-08-29 8.19 8.55 8.17 8.44 +2.43% 151,152 126,689,329
2024-08-28 8.14 8.3 8.03 8.24 +1.35% 155,705 127,410,499
2024-08-27 8.29 8.34 8.09 8.13 -2.17% 161,828 132,193,884
2024-08-26 8.43 8.48 8.28 8.31 -0.84% 172,753 144,593,663
2024-08-23 8.24 8.45 8.22 8.38 +2.07% 192,315 160,535,615
2024-08-22 8.43 8.51 8.19 8.21 -2.73% 163,923 136,006,493
2024-08-21 8.44 8.59 8.4 8.44 -0.35% 131,698 111,788,496
2024-08-20 8.69 8.71 8.45 8.47 -2.64% 159,235 135,845,817
2024-08-19 8.68 8.88 8.67 8.7 +0.23% 155,005 135,803,682
2024-08-16 8.82 8.85 8.68 8.68 -1.36% 112,679 98,443,881
2024-08-15 8.66 8.92 8.59 8.8 +1.5% 185,246 162,705,923
2024-08-14 8.79 8.86 8.66 8.67 -1.37% 134,742 117,344,106
2024-08-13 8.76 8.84 8.69 8.79 +0.46% 132,842 116,591,211
2024-08-12 8.89 8.93 8.71 8.75 -2.13% 199,660 175,015,837
2024-08-09 9.22 9.28 8.94 8.94 -2.72% 174,346 158,037,399
2024-08-08 9.12 9.24 8.96 9.19 -0.11% 147,404 134,315,038
2024-08-07 9.17 9.26 9.09 9.2 +0.22% 136,923 125,774,218
2024-08-06 9.14 9.25 9.06 9.18 +1.32% 159,187 145,583,691
2024-08-05 9.2 9.4 9.05 9.06 -2.16% 210,800 193,974,354
2024-08-02 9.38 9.53 9.2 9.26 -2.01% 175,228 164,400,486
2024-08-01 9.59 9.71 9.37 9.45 -1.36% 225,286 213,968,334
2024-07-31 9.2 9.58 9.19 9.58 +3.79% 233,855 221,353,687
2024-07-30 9.14 9.27 9.09 9.23 +0.44% 126,737 116,393,326
2024-07-29 9.3 9.34 9.16 9.19 -1.18% 117,140 108,104,062
2024-07-26 9.3 9.48 9.2 9.3 +0.43% 148,176 138,097,529
2024-07-25 9.17 9.45 9.13 9.26 +0.65% 161,341 149,557,493
2024-07-24 9.38 9.42 9.15 9.2 -2.23% 179,443 166,544,650
2024-07-23 9.61 9.66 9.4 9.41 -2.79% 243,972 233,278,557
2024-07-22 9.49 9.77 9.4 9.68 +3.42% 348,835 336,003,731
2024-07-19 8.94 9.47 8.92 9.36 +3.77% 309,794 287,571,636
2024-07-18 9 9.06 8.76 9.02 0% 212,962 189,596,782
2024-07-17 9 9.11 8.94 9.02 -0.11% 156,504 141,392,515
2024-07-16 8.95 9.07 8.68 9.03 +1.69% 210,023 186,976,232
2024-07-15 9.17 9.2 8.85 8.88 -3.37% 204,548 183,468,109
2024-07-12 9.35 9.37 9.17 9.19 -2.34% 191,008 176,582,844
2024-07-11 9.2 9.43 9.1 9.41 +3.63% 245,422 228,886,879
2024-07-10 8.8 9.27 8.68 9.08 +1.79% 323,235 293,864,814
2024-07-09 8.99 9.03 8.73 8.92 -0.89% 308,296 274,356,040
2024-07-08 9.31 9.31 8.97 9 -3.64% 279,628 253,169,642
2024-07-05 9.29 9.41 9.21 9.34 +0.65% 230,129 214,854,115
2024-07-04 9.66 9.68 9.25 9.28 -3.93% 351,879 331,190,452
2024-07-03 10.39 10.39 9.65 9.66 -5.85% 547,349 539,403,588
2024-07-02 9.95 10.59 9.95 10.26 +4.48% 533,283 549,035,343
2024-07-01 9.96 9.98 9.65 9.82 -1.8% 177,940 174,133,229
2024-06-28 10.33 10.37 9.97 10 -2.82% 192,289 195,092,573
2024-06-27 10.25 10.6 10.22 10.29 -0.1% 228,352 237,027,567
2024-06-26 9.83 10.32 9.73 10.3 +4.57% 204,247 204,427,354
2024-06-25 10.15 10.21 9.74 9.85 -2.38% 242,895 240,732,731
2024-06-24 10.26 10.31 10.03 10.09 -2.13% 248,181 252,270,032
2024-06-21 10.36 10.38 10.1 10.31 -0.48% 179,633 184,721,746
2024-06-20 10.7 10.72 10.34 10.36 -3.36% 180,496 189,511,682
2024-06-19 10.93 10.97 10.66 10.72 -1.83% 165,491 178,220,850
2024-06-18 10.89 11.05 10.82 10.92 +0.46% 145,378 159,036,935
2024-06-17 10.93 11 10.75 10.87 -0.46% 138,045 150,336,385
2024-06-14 10.93 10.97 10.77 10.92 0% 129,163 140,520,157
2024-06-13 10.96 11.06 10.8 10.92 0% 114,676 125,418,048
2024-06-12 10.99 11.14 10.91 10.92 -0.64% 147,901 163,066,324
2024-06-11 10.75 11.04 10.55 10.99 +2.04% 179,230 194,757,763
2024-06-07 10.7 10.92 10.66 10.77 +1.41% 147,974 159,608,222
2024-06-06 11.14 11.17 10.58 10.62 -4.67% 262,038 282,717,245
2024-06-05 10.88 11.24 10.83 11.14 +2.48% 194,035 215,822,715
2024-06-04 10.84 10.95 10.75 10.87 -0.55% 146,002 157,983,082
2024-06-03 11.2 11.23 10.88 10.93 -2.84% 157,139 172,580,531
2024-05-31 10.99 11.34 10.99 11.25 +2.37% 194,847 218,602,786
2024-05-30 11 11.07 10.87 10.99 -0.36% 137,476 150,551,185
2024-05-29 11.1 11.22 11 11.03 -0.72% 110,337 122,461,944
2024-05-28 11.12 11.29 10.97 11.11 -0.18% 134,119 149,728,848
2024-05-27 11.28 11.32 10.88 11.13 -0.89% 213,287 235,481,505
2024-05-24 11.64 11.67 11.23 11.23 -3.61% 178,776 203,664,090
2024-05-23 11.96 12.01 11.61 11.65 -2.84% 143,384 168,590,023
2024-05-22 11.87 12.03 11.8 11.99 +0.67% 116,133 138,597,728
2024-05-21 11.99 12.01 11.87 11.91 -0.67% 118,328 141,175,748
2024-05-20 11.83 12.13 11.74 11.99 +1.35% 202,951 243,085,836
2024-05-17 11.51 11.83 11.43 11.83 +2.96% 191,175 223,984,754
2024-05-16 11.44 11.71 11.39 11.49 +0.44% 183,520 212,148,157
2024-05-15 11.45 11.52 11.35 11.44 -0.44% 119,537 136,582,906
2024-05-14 11.43 11.6 11.38 11.49 +0.79% 135,949 155,876,770
2024-05-13 11.49 11.64 11.3 11.4 -1.81% 188,938 216,136,764
2024-05-10 11.85 11.93 11.56 11.61 -1.78% 176,093 205,543,917
2024-05-09 11.63 11.89 11.6 11.82 +2.07% 160,691 189,216,165
2024-05-08 11.72 11.85 11.55 11.58 -1.95% 167,464 195,117,756
2024-05-07 11.76 11.9 11.69 11.81 +0.43% 192,721 227,307,593
2024-05-06 11.82 12.07 11.73 11.76 +1.03% 277,059 329,990,322
2024-04-30 11.87 11.87 11.5 11.64 -1.52% 247,217 287,952,914
2024-04-29 11.6 11.93 11.6 11.82 +0.6% 305,101 360,083,763
2024-04-26 11.44 11.76 11.42 11.75 +2.44% 216,204 251,981,281
2024-04-25 11.38 11.64 11.2 11.47 +0.61% 201,239 230,965,217
2024-04-24 11.05 11.4 11.03 11.4 +2.52% 202,503 228,247,535
2024-04-23 11.1 11.25 11.04 11.12 +0.36% 185,069 205,774,091
2024-04-22 11.05 11.4 10.67 11.08 +1.93% 278,697 307,433,753
2024-04-19 10.98 11.09 10.78 10.87 -1.54% 188,999 205,904,238
2024-04-18 11.1 11.29 10.87 11.04 -0.72% 230,373 255,762,214
2024-04-17 10.9 11.21 10.87 11.12 +3.35% 240,663 265,929,905
2024-04-16 11 11.11 10.73 10.76 -2.98% 252,586 275,337,509
2024-04-15 11.2 11.39 10.95 11.09 -0.98% 219,380 244,740,313
2024-04-12 11.33 11.45 11.18 11.2 -1.15% 153,446 173,230,037
2024-04-11 11.2 11.5 11.16 11.33 +0.35% 164,206 186,807,783
2024-04-10 11.6 11.61 11.18 11.29 -2.67% 184,448 208,572,910
2024-04-09 11.36 11.62 11.35 11.6 +1.84% 146,057 168,182,360
2024-04-08 11.71 11.72 11.37 11.39 -2.73% 233,007 267,389,651
2024-04-03 12.35 12.37 11.6 11.71 -4.95% 399,047 473,034,991
2024-04-02 12.78 12.78 12.25 12.32 -3.6% 287,530 356,817,276
2024-04-01 11.95 13 11.94 12.78 +6.95% 443,586 558,473,250
2024-03-29 12.05 12.08 11.75 11.95 -0.91% 170,252 202,293,287
2024-03-28 11.62 12.19 11.53 12.06 +3.79% 265,495 316,944,871
2024-03-27 12.3 12.33 11.61 11.62 -5.53% 281,255 334,049,889
2024-03-26 12.56 12.72 12.15 12.3 -2.61% 284,349 352,432,816
2024-03-25 13.13 13.21 12.63 12.63 -3.88% 278,827 360,023,621
2024-03-22 13.41 13.46 12.91 13.14 -2.38% 384,429 505,861,048
2024-03-21 13.39 14.25 13.36 13.46 +1.82% 632,769 865,768,359
2024-03-20 13.08 13.32 13.02 13.22 +1.07% 227,230 299,844,237
2024-03-19 13.12 13.34 13 13.08 -0.3% 220,026 289,609,803
2024-03-18 12.87 13.13 12.8 13.12 +2.18% 290,771 378,372,741
2024-03-15 12.74 12.88 12.42 12.84 +1.1% 218,312 274,926,983
2024-03-14 13 13 12.53 12.7 -2.46% 247,592 315,509,801
2024-03-13 12.93 13.19 12.8 13.02 +1.56% 316,410 411,401,421
2024-03-12 12.71 12.88 12.56 12.82 +1.75% 277,979 354,432,677
2024-03-11 12.22 12.6 12.16 12.6 +2.44% 241,738 300,111,719
2024-03-08 12.25 12.37 12.05 12.3 +0.82% 197,177 240,565,067
2024-03-07 12.63 12.76 12.2 12.2 -3.17% 224,190 277,987,558
2024-03-06 12.63 12.85 12.41 12.6 -0.63% 224,059 282,246,862
2024-03-05 12.8 12.99 12.6 12.68 -1.78% 259,032 330,995,621
2024-03-04 13.19 13.27 12.76 12.91 -1.53% 300,324 389,302,746
2024-03-01 12.68 13.13 12.6 13.11 +3.47% 329,417 426,924,729
2024-02-29 12.07 12.68 12.01 12.67 +4.19% 320,113 399,989,175
2024-02-28 12.7 13.12 12.15 12.16 -5.07% 446,247 565,026,902
2024-02-27 12.2 12.81 12.08 12.81 +4.32% 430,104 535,994,298
2024-02-26 12.2 12.45 12.16 12.28 +0.08% 324,215 399,673,424
2024-02-23 12.19 12.33 12 12.27 +0.82% 295,763 359,322,025
2024-02-22 11.79 12.28 11.75 12.17 +3.22% 330,104 398,968,753
2024-02-21 11.4 12.13 11.33 11.79 +2.25% 354,352 418,204,345
2024-02-20 11.4 11.56 11.19 11.53 +0.44% 261,738 299,055,123
2024-02-19 11.54 11.65 11.16 11.48 +0.79% 487,001 553,484,868
2024-02-08 11.04 11.43 10.69 11.39 +4.5% 492,610 547,968,112
2024-02-07 10.7 11.16 10.69 10.9 +2.44% 506,705 552,900,871
2024-02-06 10.03 10.76 9.83 10.64 +7.26% 488,509 504,637,080
2024-02-05 10.9 10.9 9.71 9.92 -7.38% 682,855 686,630,532
2024-02-02 11.26 11.38 10.26 10.71 -4.46% 521,437 562,266,444
2024-02-01 11.16 11.59 10.94 11.21 +0.18% 376,238 423,559,034
2024-01-31 11.84 11.91 11.13 11.19 -6.05% 473,025 540,784,470
2024-01-30 12.34 12.43 11.86 11.91 -3.41% 331,107 399,653,516
2024-01-29 12.52 12.74 12.32 12.33 -2.61% 281,840 351,577,558
2024-01-26 12.89 12.98 12.6 12.66 -2.31% 242,315 309,480,508
2024-01-25 12.63 13.03 12.48 12.96 +2.29% 296,295 379,887,583
2024-01-24 12.96 13 12.35 12.67 -1.78% 402,202 504,701,172
2024-01-23 12.58 13.01 12.38 12.9 +2.38% 255,010 323,712,138
2024-01-22 13.17 13.2 12.45 12.6 -4.26% 312,945 401,410,136
2024-01-19 13.27 13.5 13.12 13.16 -1.64% 248,061 329,032,908
2024-01-18 13.16 13.43 12.91 13.38 +1.36% 299,823 393,469,678
2024-01-17 13.49 13.53 13.2 13.2 -2.44% 239,658 319,795,464
2024-01-16 13.85 13.86 13.26 13.53 -2.66% 468,166 628,901,060
2024-01-15 13.89 14.17 13.77 13.9 -1.07% 324,226 451,813,509
2024-01-12 14.93 14.93 13.6 14.05 -5.89% 633,366 897,804,280
2024-01-11 15.09 15.34 14.78 14.93 -0.67% 334,512 501,811,336
2024-01-10 15.25 15.41 14.84 15.03 -1.83% 200,120 302,336,319
2024-01-09 15.76 16 15.07 15.31 -2.86% 296,910 459,597,651
2024-01-08 16.39 16.39 15.73 15.76 -4.43% 243,977 388,620,018
2024-01-05 16.91 17 16.38 16.49 -2.48% 149,898 249,433,229
2024-01-04 17.42 17.45 16.7 16.91 -2.14% 129,740 220,097,773
2024-01-03 17.62 18.28 17.12 17.28 -0.69% 242,746 425,743,034
2024-01-02 17.8 17.85 17.4 17.4 -2.19% 107,930 189,012,292

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╕╕чЖЯц▒╜ще░ 603035

2024年至今

чСЮцЭ╛чзСцКА 688090

近半年

шЕ╛ш╛╛чзСцКА 001379

近半年

шЛПшпХшпХщкМ 300416

2024年至今

х╣┐шБЪшГ╜ц║Р 000096

近半年

х▒▒ф╕ЬхНОщ╣П 603021

近半年

шИкхдйхПСх▒Х 000547

近半年

ф╕нхЫ╜чФ╡чаФ 688128

2024年至今

STше┐хПС 000752

2022-2023两年

хоПш╛╛шВбф╗╜ 600331

2024年至今

热门概念板块

芯片

хМЧф║мхРЫцнг (300223)

2024年一季度
储能电池
数字经济

хНОшГЬхдйцИР (600410)

2023年全年
军工

шИкхПСхКихКЫ (600893)

2024年至今
光伏产业
区块链

ч╜Схо┐чзСцКА (300017)

2024年至今
大数据

ц╡╖щЗПцХ░цНо (603138)

2024年一季度
半导体

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