щ╛Щц║кшВбф╗╜ 600592

数据更新至:

添加到对比分析

18.80 +4.39%

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

18.8
+4.39% +0.79
18.32
开盘价
19.71
最高价
18.32
最低价
422,246
成交量
数据更新至: 2025-03-25

技术指标

19.32
MA5 (5日均线)
18.89
MA10 (10日均线)
18.03
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 18.32 19.71 18.32 18.8 +4.39% 422,246 812,155,603
2025-03-24 19 19.17 17.4 18.01 -5.26% 448,696 808,929,672
2025-03-21 20.51 21.19 18.84 19.01 -9.17% 540,565 1,059,312,928
2025-03-20 19.84 21.6 19.09 20.93 +5.39% 647,869 1,317,391,186
2025-03-19 19.41 20.1 19.12 19.86 +4.2% 537,099 1,057,704,853
2025-03-18 19.14 19.81 19.02 19.06 -0.42% 453,560 877,531,021
2025-03-17 18.08 19.36 17.92 19.14 +8.75% 685,398 1,297,123,137
2025-03-14 17.26 18.12 16.69 17.6 +1.97% 600,980 1,048,261,839
2025-03-13 18.88 19.76 17.26 17.26 -10.01% 699,959 1,260,165,174
2025-03-12 19.71 20.6 19.11 19.18 -3.42% 721,418 1,426,528,281
2025-03-11 18.88 20.4 18.81 19.86 +3.01% 788,004 1,545,117,153
2025-03-10 20.7 22.1 18.87 19.28 -4.08% 1,062,421 2,170,901,796
2025-03-07 19.83 20.67 18.24 20.1 +4.69% 977,510 1,928,653,552
2025-03-06 19.2 19.2 19.08 19.2 +10.03% 124,545 239,124,158
2025-03-05 16.99 17.45 16.61 17.45 +10.03% 167,851 289,622,175
2025-03-04 14.41 15.86 14.14 15.86 +9.99% 247,372 376,524,929
2025-03-03 15.03 15.25 13.75 14.42 -2.57% 455,009 653,890,971
2025-02-28 16.5 16.5 14.74 14.8 -8.19% 812,714 1,266,734,669
2025-02-27 15.17 16.12 15.08 16.12 +10.03% 530,335 836,444,881
2025-02-26 14.65 14.65 14.15 14.65 +9.98% 379,855 552,954,673
2025-02-25 12.46 13.65 12.42 13.32 +5.05% 400,411 521,221,716
2025-02-24 12.73 13.12 12.53 12.68 +0.48% 242,895 311,217,645
2025-02-21 12.45 12.66 12.33 12.62 0% 225,935 282,610,446
2025-02-20 12.39 12.74 12.21 12.62 +1.77% 277,506 346,100,749
2025-02-19 11.71 12.69 11.71 12.4 +5.62% 287,191 355,201,297
2025-02-18 11.92 12.23 11.66 11.74 -2.57% 229,722 273,713,404
2025-02-17 11.2 12.29 11.12 12.05 +6.92% 330,602 392,628,526
2025-02-14 11.24 11.42 11.15 11.27 +0.27% 108,294 121,919,638
2025-02-13 11.46 11.6 11.2 11.24 -2.6% 153,873 174,818,606
2025-02-12 11.22 11.64 11.17 11.54 +2.58% 227,414 259,752,999
2025-02-11 11.24 11.3 11.15 11.25 -0.53% 131,596 147,530,988
2025-02-10 11.25 11.42 11.11 11.31 +1.07% 172,768 194,058,327
2025-02-07 11.21 11.46 11.04 11.19 -0.18% 272,087 305,723,200
2025-02-06 10.75 11.29 10.73 11.21 +3.99% 270,370 299,522,225
2025-02-05 10.57 10.93 10.43 10.78 +3.65% 183,058 195,318,438
2025-01-27 10.83 10.83 10.4 10.4 -3.79% 205,082 216,707,623
2025-01-24 10.69 11.16 10.65 10.81 -0.09% 273,239 295,339,560
2025-01-23 10.73 11.07 10.53 10.82 +1.79% 427,504 462,557,699
2025-01-22 10.86 10.88 10.4 10.63 -6.51% 505,157 536,958,198
2025-01-21 11.98 12.34 11.22 11.37 +1.34% 848,281 1,001,316,516
2025-01-20 10.3 11.22 10.21 11.22 +10% 183,920 200,417,741
2025-01-17 10.37 10.54 10.17 10.2 -1.54% 96,477 99,394,005
2025-01-16 10.55 10.6 10.28 10.36 -0.86% 117,076 121,991,743
2025-01-15 10.47 10.71 10.4 10.45 -0.1% 170,623 179,541,542
2025-01-14 9.99 10.65 9.98 10.46 +5.55% 217,891 223,873,086
2025-01-13 9.88 10.28 9.85 9.91 -0.6% 190,083 190,764,853
2025-01-10 9.6 10.56 9.51 9.97 +3.85% 265,866 269,787,623
2025-01-09 9.4 9.75 9.38 9.6 +1.37% 58,349 56,076,134
2025-01-08 9.4 9.49 9.12 9.47 +0.74% 63,042 58,857,412
2025-01-07 9.27 9.4 9.2 9.4 +1.4% 44,219 41,200,258
2025-01-06 9.31 9.44 9.11 9.27 -0.96% 59,831 55,459,524
2025-01-03 9.74 9.8 9.32 9.36 -4% 83,667 79,982,599
2025-01-02 10 10.12 9.67 9.75 -1.32% 94,395 93,649,877
2024-12-31 10.21 10.29 9.84 9.88 -3.42% 69,557 69,657,982
2024-12-30 10.24 10.47 10 10.23 -0.1% 83,927 85,724,056
2024-12-27 10.2 10.39 10.13 10.24 +1.99% 87,042 89,440,088
2024-12-26 9.78 10.16 9.77 10.04 +2.45% 72,663 72,962,570
2024-12-25 10.07 10.11 9.73 9.8 -2.68% 73,382 72,199,668
2024-12-24 9.9 10.19 9.9 10.07 +2.44% 80,311 80,597,325
2024-12-23 10.27 10.28 9.8 9.83 -4.47% 118,936 118,879,722
2024-12-20 10.22 10.36 10.15 10.29 +0.49% 58,687 60,260,420
2024-12-19 10.09 10.31 10.08 10.24 +0.39% 57,196 58,264,204
2024-12-18 10.15 10.28 10.05 10.2 +0.39% 64,192 65,376,037
2024-12-17 10.57 10.71 10.11 10.16 -5.14% 113,327 116,973,464
2024-12-16 10.6 10.95 10.51 10.71 +1.13% 124,851 133,873,719
2024-12-13 10.8 10.81 10.56 10.59 -2.22% 76,380 81,480,175
2024-12-12 10.89 10.92 10.72 10.83 -0.37% 83,962 90,792,985
2024-12-11 10.84 10.97 10.69 10.87 -0.09% 106,075 114,726,978
2024-12-10 11.1 11.22 10.88 10.88 0% 153,691 170,077,608
2024-12-09 10.74 11.06 10.61 10.88 +1.21% 143,962 155,264,843
2024-12-06 10.86 10.98 10.67 10.75 -1.38% 128,178 137,721,291
2024-12-05 10.87 11.06 10.77 10.9 +0.18% 130,571 142,810,454
2024-12-04 10.78 11.18 10.61 10.88 +1.3% 177,838 193,768,632
2024-12-03 10.65 10.92 10.64 10.74 +0.85% 114,183 123,116,622
2024-12-02 10.57 10.69 10.45 10.65 +1.24% 110,521 117,149,101
2024-11-29 10.1 10.63 10.05 10.52 +3.85% 133,771 138,919,450
2024-11-28 10 10.29 10 10.13 +0.9% 66,108 67,123,711
2024-11-27 10 10.04 9.65 10.04 +0.4% 72,933 71,801,856
2024-11-26 10.17 10.26 9.97 10 -1.77% 63,449 63,931,658
2024-11-25 10.07 10.26 10.01 10.18 +1.09% 71,726 72,650,074
2024-11-22 10.4 10.47 10.03 10.07 -3.64% 84,300 86,726,172
2024-11-21 10.38 10.6 10.31 10.45 +0.38% 76,829 80,398,526
2024-11-20 10.1 10.45 10.07 10.41 +2.56% 69,823 72,111,471
2024-11-19 9.99 10.16 9.89 10.15 +2.11% 67,142 67,204,778
2024-11-18 10.23 10.23 9.85 9.94 -1.39% 82,562 82,681,001
2024-11-15 10.31 10.43 10.05 10.08 -2.23% 82,080 84,188,586
2024-11-14 10.68 10.71 10.27 10.31 -3.19% 82,960 86,676,038
2024-11-13 10.71 10.82 10.37 10.65 -0.84% 107,669 113,963,192
2024-11-12 11.02 11.1 10.62 10.74 -2.45% 146,129 158,937,283
2024-11-11 10.96 11.04 10.75 11.01 +2.32% 138,512 150,705,205
2024-11-08 10.74 10.91 10.62 10.76 +1.03% 150,150 161,900,971
2024-11-07 10.6 10.72 10.45 10.65 -0.28% 142,696 151,070,091
2024-11-06 10.49 10.88 10.35 10.68 +2.1% 202,877 216,463,417
2024-11-05 10.28 10.49 10.28 10.46 +2.15% 133,620 139,115,649
2024-11-04 10.04 10.33 10.01 10.24 +2.91% 109,591 111,964,035
2024-11-01 10.49 10.56 9.93 9.95 -4.97% 163,768 165,962,711
2024-10-31 10.15 10.51 10.1 10.47 +2.95% 177,069 182,399,625
2024-10-30 10.05 10.23 9.9 10.17 +1.4% 166,381 168,252,598
2024-10-29 10 10.27 9.84 10.03 +0.7% 190,216 191,546,735
2024-10-28 9.75 10.02 9.71 9.96 +2.36% 113,020 111,927,943
2024-10-25 9.67 9.83 9.66 9.73 +0.83% 77,870 75,961,263
2024-10-24 9.7 9.73 9.57 9.65 -0.92% 53,721 51,708,694
2024-10-23 9.64 9.82 9.55 9.74 +1.04% 86,434 84,076,169
2024-10-22 9.54 9.73 9.49 9.64 +0.94% 83,943 80,754,777
2024-10-21 9.53 9.65 9.46 9.55 +1.17% 88,116 84,308,817
2024-10-18 9.22 9.58 9.16 9.44 +2.83% 91,853 86,142,311
2024-10-17 9.35 9.47 9.15 9.18 -1.71% 67,266 62,546,173
2024-10-16 9.2 9.5 9.15 9.34 +0.11% 64,086 59,909,765
2024-10-15 9.48 9.54 9.31 9.33 -2% 77,078 72,607,084
2024-10-14 9.35 9.55 9.24 9.52 +3.25% 90,635 85,562,356
2024-10-11 9.8 9.8 9.15 9.22 -5.34% 112,111 105,110,587
2024-10-10 9.8 9.96 9.63 9.74 +0.52% 109,238 107,239,701
2024-10-09 10.25 10.25 9.66 9.69 -7.36% 191,582 190,750,716
2024-10-08 10.84 10.84 10.02 10.46 +6.19% 298,761 312,485,311
2024-09-30 9.4 9.95 9.2 9.85 +8.36% 229,031 220,315,878
2024-09-27 8.85 9.1 8.84 9.09 +3.18% 70,896 63,525,138
2024-09-26 8.65 8.82 8.56 8.81 +1.5% 103,045 89,686,840
2024-09-25 8.42 8.81 8.41 8.68 +3.33% 149,933 128,857,920
2024-09-24 8.2 8.42 8.16 8.4 +2.56% 79,861 66,519,496
2024-09-23 8.19 8.27 8.13 8.19 -0.61% 38,396 31,442,543
2024-09-20 8.35 8.35 8.18 8.24 -1.32% 49,298 40,631,752
2024-09-19 8.28 8.45 8.2 8.35 -0.12% 91,363 76,087,599
2024-09-18 8.02 8.5 7.98 8.36 +4.11% 129,253 106,589,685
2024-09-13 7.93 8.18 7.87 8.03 +1.39% 49,717 39,824,650
2024-09-12 7.9 7.99 7.9 7.92 +0.38% 26,329 20,952,344
2024-09-11 8.01 8.01 7.89 7.89 -1.5% 27,035 21,437,580
2024-09-10 8.03 8.06 7.9 8.01 -0.12% 30,703 24,508,670
2024-09-09 8.02 8.07 7.91 8.02 -0.12% 22,323 17,872,242
2024-09-06 8.11 8.14 8.03 8.03 -0.86% 27,736 22,354,374
2024-09-05 8.02 8.18 8.01 8.1 +0.62% 30,749 24,961,233
2024-09-04 8.05 8.21 7.97 8.05 0% 41,992 33,946,148
2024-09-03 8.01 8.13 7.98 8.05 +0.63% 34,388 27,672,923
2024-09-02 8.25 8.25 7.97 8 -2.56% 40,072 32,422,038
2024-08-30 8.18 8.32 8.12 8.21 +0.74% 56,144 46,367,848
2024-08-29 7.96 8.22 7.94 8.15 +1.75% 37,540 30,460,922
2024-08-28 7.89 8.07 7.89 8.01 +1.14% 32,590 26,071,479
2024-08-27 8.07 8.14 7.92 7.92 -3.18% 49,309 39,490,548
2024-08-26 8.03 8.21 8.01 8.18 +0.99% 32,428 26,441,456
2024-08-23 8.13 8.17 7.97 8.1 -0.61% 36,681 29,620,902
2024-08-22 8.38 8.4 8.15 8.15 -3.09% 46,848 38,542,107
2024-08-21 8.24 8.48 8.2 8.41 +1.33% 57,213 47,862,474
2024-08-20 8.42 8.45 8.2 8.3 -1.43% 45,269 37,530,330
2024-08-19 8.52 8.59 8.42 8.42 -1.29% 39,708 33,689,789
2024-08-16 8.53 8.65 8.43 8.53 0% 56,614 48,188,858
2024-08-15 8.49 8.59 8.4 8.53 +0.47% 46,947 39,915,642
2024-08-14 8.61 8.66 8.49 8.49 -1.39% 36,338 31,081,570
2024-08-13 8.53 8.62 8.47 8.61 +0.58% 42,804 36,561,138
2024-08-12 8.6 8.68 8.5 8.56 -1.15% 49,303 42,329,040
2024-08-09 8.8 8.85 8.65 8.66 -1.37% 59,603 52,009,742
2024-08-08 8.96 8.96 8.6 8.78 -2.66% 100,662 88,487,034
2024-08-07 9 9.11 8.91 9.02 +0.89% 93,167 83,964,055
2024-08-06 8.95 9.07 8.83 8.94 +1.82% 102,325 91,344,485
2024-08-05 8.93 9.13 8.74 8.78 -2.77% 114,598 102,139,382
2024-08-02 9.15 9.29 8.98 9.03 -2.17% 137,562 125,499,522
2024-08-01 9.3 9.49 9.21 9.23 -2.22% 195,825 182,338,361
2024-07-31 8.81 9.69 8.79 9.44 +6.31% 268,517 248,993,370
2024-07-30 8.85 9.11 8.82 8.88 -0.56% 127,726 114,010,746
2024-07-29 8.9 9.02 8.73 8.93 -0.11% 158,203 140,514,440
2024-07-26 8.62 9.28 8.47 8.94 +3.71% 256,311 227,027,477
2024-07-25 8.63 8.93 8.49 8.62 0% 242,814 211,426,177
2024-07-24 7.78 8.62 7.78 8.62 +9.95% 192,196 161,990,382
2024-07-23 8.01 8.04 7.84 7.84 -2.12% 35,345 28,049,787
2024-07-22 7.92 8.01 7.85 8.01 +1.78% 39,957 31,783,081
2024-07-19 7.85 7.93 7.78 7.87 +0.25% 32,846 25,834,851
2024-07-18 7.75 7.89 7.65 7.85 +0.38% 42,787 33,168,565
2024-07-17 7.92 7.98 7.81 7.82 -1.64% 32,631 25,618,715
2024-07-16 8.04 8.04 7.88 7.95 -0.13% 29,757 23,648,613
2024-07-15 8.05 8.05 7.94 7.96 -1.24% 26,786 21,355,199
2024-07-12 8.16 8.18 8.05 8.06 -0.98% 34,751 28,169,298
2024-07-11 8.08 8.14 8 8.14 +3.04% 44,898 36,299,296
2024-07-10 7.98 8.06 7.89 7.9 -1.37% 38,974 31,049,712
2024-07-09 7.86 8.02 7.68 8.01 +1.52% 53,414 42,135,014
2024-07-08 8.12 8.13 7.83 7.89 -2.83% 45,626 36,122,910
2024-07-05 8.11 8.18 7.97 8.12 +0.12% 38,574 31,183,536
2024-07-04 8.29 8.39 8.05 8.11 -1.82% 59,798 48,948,790
2024-07-03 8.62 8.65 8.25 8.26 -4.4% 66,779 55,951,919
2024-07-02 8.66 8.73 8.61 8.64 -0.23% 30,829 26,722,505
2024-07-01 8.68 8.76 8.5 8.66 -0.12% 39,620 34,132,816
2024-06-28 8.65 8.82 8.64 8.67 +0.23% 42,053 36,779,393
2024-06-27 8.96 8.96 8.65 8.65 -4.31% 37,324 32,880,559
2024-06-26 8.77 9.05 8.59 9.04 +2.96% 45,612 40,387,381
2024-06-25 8.69 8.9 8.69 8.78 +1.27% 41,194 36,222,369
2024-06-24 9.02 9.07 8.67 8.67 -4.41% 65,673 57,784,720
2024-06-21 9 9.13 8.95 9.07 +0.55% 35,597 32,227,163
2024-06-20 9.29 9.32 9.01 9.02 -2.91% 64,220 58,522,794
2024-06-19 9.42 9.47 9.25 9.29 -1.38% 53,812 50,168,153
2024-06-18 9.32 9.46 9.31 9.42 +0.32% 47,540 44,710,455
2024-06-17 9.31 9.4 9.26 9.39 +0.21% 51,487 48,035,252
2024-06-14 9.46 9.47 9.25 9.37 -1.99% 96,780 90,404,124
2024-06-13 9.98 10 9.45 9.56 -5.16% 185,390 180,110,627
2024-06-12 9.72 10.1 9.71 10.08 +2.86% 103,232 103,076,509
2024-06-11 9.97 9.97 9.65 9.8 -2.39% 95,368 93,613,296
2024-06-07 10.08 10.22 9.95 10.04 +0.8% 117,992 118,895,128
2024-06-06 9.88 10.19 9.69 9.96 +0.4% 168,160 167,628,315
2024-06-05 9.75 10.15 9.67 9.92 +1.02% 130,073 128,726,790
2024-06-04 9.21 9.88 9.02 9.82 +5.71% 170,921 163,468,897
2024-06-03 9.56 9.63 9.21 9.29 -2.72% 71,699 67,325,895
2024-05-31 9.36 9.67 9.35 9.55 +2.03% 66,450 63,294,445
2024-05-30 9.28 9.48 9.18 9.36 +0.32% 52,987 49,615,391
2024-05-29 9.41 9.49 9.28 9.33 -0.85% 59,248 55,626,106
2024-05-28 9.71 9.75 9.3 9.41 -3.68% 99,160 94,119,464
2024-05-27 9.83 9.97 9.44 9.77 -0.81% 86,395 83,708,728
2024-05-24 10.11 10.12 9.82 9.85 -2.09% 76,562 76,081,802
2024-05-23 10.11 10.24 9.95 10.06 -0.89% 91,103 91,971,840
2024-05-22 9.82 10.25 9.81 10.15 +3.36% 135,139 136,652,696
2024-05-21 10.1 10.1 9.81 9.82 -3.06% 108,405 107,240,184
2024-05-20 10.24 10.29 10.06 10.13 -0.88% 95,238 96,525,873
2024-05-17 10.07 10.22 10.04 10.22 +1.29% 72,342 73,406,002
2024-05-16 10.16 10.27 10.01 10.09 -0.49% 96,075 97,459,202
2024-05-15 10.51 10.52 10.09 10.14 -3.7% 135,035 137,949,218
2024-05-14 10.41 10.56 10.3 10.53 +1.15% 104,081 108,701,759
2024-05-13 10.74 10.75 10.39 10.41 -4.5% 166,202 174,705,684
2024-05-10 11 11.01 10.75 10.9 -1.09% 174,945 189,901,168
2024-05-09 10.62 11.1 10.56 11.02 +3.96% 286,792 313,469,905
2024-05-08 10.8 10.85 10.53 10.6 -2.12% 181,382 193,067,286
2024-05-07 10.32 11.1 10.18 10.83 +5.76% 338,638 363,101,920
2024-05-06 10.16 10.34 10.1 10.24 +2.5% 139,606 142,678,470
2024-04-30 10.5 10.51 9.9 9.99 -4.68% 209,961 212,048,990
2024-04-29 10.46 10.71 10.31 10.48 -0.66% 229,264 240,376,843
2024-04-26 10.55 10.72 10.4 10.55 +0.29% 198,960 210,173,037
2024-04-25 10.93 11.15 10.5 10.52 -4.8% 300,740 323,734,878
2024-04-24 10.77 11.08 10.71 11.05 +0.82% 298,302 326,233,684
2024-04-23 10.44 11.15 10.34 10.96 +5.79% 362,085 390,889,604
2024-04-22 10.5 10.65 10.3 10.36 -3.09% 209,097 218,623,073
2024-04-19 10.17 10.77 10.08 10.69 +4.09% 336,748 353,558,334
2024-04-18 9.9 10.39 9.78 10.27 +3.63% 233,876 238,789,522
2024-04-17 9.3 9.96 9.3 9.91 +4.65% 190,622 187,020,666
2024-04-16 10.26 10.33 9.47 9.47 -9.98% 262,041 257,096,348
2024-04-15 9.91 11 9.75 10.52 +5.2% 385,913 400,852,606
2024-04-12 9.72 10.13 9.71 10 +2.99% 198,409 197,621,727
2024-04-11 9.6 9.84 9.52 9.71 -0.41% 121,604 118,075,102
2024-04-10 10.12 10.12 9.58 9.75 -3.94% 179,099 175,448,185
2024-04-09 10.04 10.19 9.92 10.15 +2.11% 183,813 185,551,392
2024-04-08 10.13 10.3 9.94 9.94 -2.45% 175,014 176,857,197
2024-04-03 10.45 10.54 10.08 10.19 -3.14% 288,863 296,056,311
2024-04-02 10.7 11.26 10.39 10.52 +0.86% 548,700 588,635,016
2024-04-01 9.57 10.43 9.54 10.43 +10.02% 175,493 176,507,544
2024-03-29 9.4 9.48 9.32 9.48 +0.96% 66,065 62,210,620
2024-03-28 9.14 9.53 9.09 9.39 +2.51% 96,997 90,819,353
2024-03-27 9.57 9.62 9.13 9.16 -4.28% 95,739 89,213,346
2024-03-26 9.56 9.71 9.37 9.57 -0.52% 103,220 98,692,825
2024-03-25 9.78 9.97 9.6 9.62 -3.02% 108,772 106,559,128
2024-03-22 10.01 10.09 9.8 9.92 -1.59% 123,252 122,363,937
2024-03-21 10.16 10.21 9.96 10.08 -0.59% 119,649 120,417,285
2024-03-20 9.94 10.18 9.9 10.14 +2.01% 151,191 152,670,243
2024-03-19 9.87 9.99 9.81 9.94 +0.3% 118,038 116,808,815
2024-03-18 9.86 9.95 9.78 9.91 +1.33% 134,943 132,964,980
2024-03-15 9.5 9.79 9.49 9.78 +2.52% 147,667 142,818,566
2024-03-14 9.62 9.68 9.38 9.54 -0.83% 130,084 123,992,720
2024-03-13 9.65 9.72 9.47 9.62 -0.1% 144,646 138,839,801
2024-03-12 9.44 9.65 9.39 9.63 +1.8% 164,685 157,460,388
2024-03-11 9.39 9.48 9.36 9.46 +0.75% 116,718 109,885,893
2024-03-08 9.3 9.41 9.17 9.39 +0.43% 107,331 100,080,371
2024-03-07 9.46 9.6 9.24 9.35 +0.32% 183,587 173,311,022
2024-03-06 9.05 9.39 9 9.32 +2.42% 142,478 131,651,147
2024-03-05 9.2 9.24 9.07 9.1 -1.62% 114,556 104,714,983
2024-03-04 9.34 9.41 9.08 9.25 -1.28% 144,338 133,065,090
2024-03-01 9.14 9.41 9.09 9.37 +2.29% 186,759 172,650,620
2024-02-29 8.7 9.18 8.67 9.16 +4.09% 175,036 158,080,665
2024-02-28 9.56 9.68 8.77 8.8 -8.33% 297,939 276,044,279
2024-02-27 9.36 9.6 9.26 9.6 +1.16% 212,510 200,548,169
2024-02-26 9.35 9.88 9.12 9.49 +5.21% 296,190 279,902,377
2024-02-23 8.69 9.08 8.65 9.02 +3.92% 203,180 180,268,288
2024-02-22 8.4 8.69 8.38 8.68 +2.48% 169,208 144,730,213
2024-02-21 8.29 8.76 8.27 8.47 +0.47% 188,760 161,379,713
2024-02-20 8.2 8.57 8.07 8.43 +1.81% 160,968 134,156,348
2024-02-19 8.07 8.32 8.05 8.28 +4.68% 198,164 162,196,465
2024-02-08 7.42 7.95 7.27 7.91 +9.41% 235,744 179,362,322
2024-02-07 7.53 7.61 7.06 7.23 -3.6% 220,525 163,170,063
2024-02-06 7.06 7.79 6.66 7.5 +1.76% 217,675 156,635,053
2024-02-05 8.2 8.26 7.37 7.37 -10.01% 174,383 131,101,630
2024-02-02 8.52 8.75 7.85 8.19 -3.42% 133,193 110,701,324
2024-02-01 8.67 8.73 8.3 8.48 -2.19% 107,112 91,242,704
2024-01-31 9.18 9.18 8.63 8.67 -5.04% 116,024 102,839,970
2024-01-30 9.39 9.51 9.11 9.13 -3.59% 107,391 99,471,122
2024-01-29 9.9 10.01 9.46 9.47 -3.27% 122,129 117,742,894
2024-01-26 9.79 10.04 9.72 9.79 0% 130,066 128,201,822
2024-01-25 9.39 9.8 9.3 9.79 +4.04% 158,013 151,702,085
2024-01-24 9.16 9.5 9.02 9.41 +2.84% 146,576 136,082,082
2024-01-23 9.1 9.31 8.9 9.15 +0.55% 121,808 111,294,165
2024-01-22 9.65 9.71 9.02 9.1 -6.28% 145,843 136,528,200
2024-01-19 10.05 10.08 9.68 9.71 -3.67% 108,944 107,071,328
2024-01-18 9.94 10.18 9.73 10.08 +0.2% 148,097 146,602,872
2024-01-17 10.2 10.32 10.06 10.06 -1.37% 139,460 142,225,144
2024-01-16 10.39 10.46 10.01 10.2 -1.92% 171,482 174,151,604
2024-01-15 10.6 10.75 10.33 10.4 -3.53% 197,806 207,066,889
2024-01-12 11.35 11.47 10.73 10.78 -5.02% 249,993 274,383,587
2024-01-11 11.12 11.41 10.91 11.35 +1.7% 231,446 258,875,858
2024-01-10 11.73 11.83 11.13 11.16 -7.31% 361,223 411,072,941
2024-01-09 11.47 12.18 11.47 12.04 +4.88% 463,214 552,692,155
2024-01-08 11.19 12.24 11.18 11.48 +2.32% 393,949 460,333,440
2024-01-05 12.4 12.5 11.16 11.22 -9.52% 464,460 540,751,457
2024-01-04 12.56 12.69 12.12 12.4 -3.2% 472,242 581,661,229
2024-01-03 13.13 13.48 12.35 12.81 +1.18% 783,995 1,009,834,369
2024-01-02 11.52 12.66 11.52 12.66 +9.99% 161,796 199,760,294

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

чЛохд┤шВбф╗╜ 600539

2024年一季度

шХ╛хеешзДхИТ 300989

近三个月

хоЭщТЫшВбф╗╜ 600456

2024年至今

щУ╢ф┐бчзСцКА 300231

2024年至今

щЗСц▓ГшВбф╗╜ 300984

2024年一季度

шЙ╛ф╕║чФ╡хнР 688798

近期数据

ф║СчЕдшГ╜ц║Р 600792

2023年全年

хНЪчСЮф╝ацТн 600880

近三个月

ф╕ЬхЬЯчзСцКА 300353

2022-2023两年

шЗ┤ш┐ЬцЦ░шГ╜ 300985

近期数据

热门概念板块

生物医药

цЩ║щгЮчФЯчЙй (300122)

近三个月
区块链
芯片

хглхЕ░х╛о (600460)

近半年
半导体

ф╕ЙхоЙхЕЙчФ╡ (600703)

近三个月
军工

шИкхПСхКихКЫ (600893)

2024年一季度
智能制造

чФихПЛч╜Сч╗Ь (600588)

近三个月
数字经济
AI人工智能

шИкхоЗх╛о (300053)

2024年一季度

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