ф║Сш╡ЫцЩ║шБФ 600602

数据更新至:

添加到对比分析

22.78 -3.52%

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

22.78
-3.52% -0.83
24.2
开盘价
24.2
最高价
22.59
最低价
406,769
成交量
数据更新至: 2025-03-25

技术指标

24.51
MA5 (5日均线)
25.39
MA10 (10日均线)
25.25
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 24.2 24.2 22.59 22.78 -3.52% 406,769 942,005,848
2025-03-24 24.48 24.8 23.1 23.61 -2.72% 853,014 2,015,131,755
2025-03-21 25.83 26.35 24.08 24.27 -7.08% 1,086,032 2,731,601,648
2025-03-20 25.3 27.5 24.68 26.12 +1.28% 1,463,658 3,856,985,137
2025-03-19 25.6 26.55 25.01 25.79 +0.39% 851,296 2,189,722,360
2025-03-18 26.43 26.66 25.61 25.69 -2.13% 902,837 2,351,711,906
2025-03-17 25.45 26.66 25.18 26.25 +2.98% 1,199,463 3,116,242,731
2025-03-14 25.2 25.93 24.49 25.49 -1.96% 1,180,449 2,979,461,843
2025-03-13 27 27.07 25.1 26 -6.78% 2,052,053 5,302,628,145
2025-03-12 28.77 29.88 27.8 27.89 -3.03% 1,983,839 5,719,770,032
2025-03-11 26.96 30.26 26.61 28.76 +4.05% 2,070,728 5,920,920,343
2025-03-10 26.5 28.8 25.2 27.64 +1.77% 2,234,134 5,997,471,015
2025-03-07 24.69 27.16 23.63 27.16 +10% 2,216,512 5,711,681,753
2025-03-06 23.81 25.45 23.41 24.69 +3.78% 1,576,166 3,858,741,196
2025-03-05 22.63 24.24 21.82 23.79 +6.68% 1,596,112 3,660,176,095
2025-03-04 21.64 22.64 21.5 22.3 +1.97% 930,781 2,060,900,016
2025-03-03 22.49 22.77 21.56 21.87 -2.76% 1,008,573 2,214,456,056
2025-02-28 24 25.1 22.49 22.49 -10% 1,459,277 3,414,026,058
2025-02-27 27.07 27.2 24.76 24.99 -9.16% 2,072,795 5,303,501,531
2025-02-26 28.52 28.6 26.56 27.51 -4.48% 2,333,481 6,427,914,561
2025-02-25 26 29.38 25.5 28.8 +7.82% 3,139,658 8,861,189,893
2025-02-24 26.71 26.71 26.71 26.71 +10.01% 142,836 381,515,650
2025-02-21 22.5 24.28 22.3 24.28 +10.01% 2,079,460 4,844,943,501
2025-02-20 22.06 22.95 21.7 22.07 -4.09% 1,851,650 4,114,617,252
2025-02-19 24 24.5 22.06 23.01 -0.95% 2,749,589 6,358,322,410
2025-02-18 21.4 23.23 20.29 23.23 +9.99% 3,154,248 6,936,872,114
2025-02-17 21.12 21.12 19.88 21.12 +10% 1,841,352 3,855,984,202
2025-02-14 17.82 19.2 17.3 19.2 +10.03% 2,086,182 3,871,487,166
2025-02-13 17.65 17.9 17.01 17.45 -1.25% 1,234,426 2,157,333,868
2025-02-12 17.44 18 17.22 17.67 +3.94% 1,633,543 2,878,804,607
2025-02-11 16.66 18.18 16.62 17 -1.22% 1,730,503 3,005,984,043
2025-02-10 17.34 17.91 16.88 17.21 +5.07% 1,667,173 2,888,470,771
2025-02-07 15.46 17.09 15.45 16.38 +5.41% 1,807,110 2,957,246,932
2025-02-06 15.7 15.85 15.01 15.54 +3.88% 1,352,855 2,084,626,369
2025-02-05 14.96 14.96 14.8 14.96 +10% 377,647 564,868,673
2025-01-27 13.96 14.24 13.59 13.6 -2.51% 425,999 588,689,883
2025-01-24 13.44 14.03 13.43 13.95 +3.87% 493,326 680,535,205
2025-01-23 13.55 14.17 13.41 13.43 +0.15% 546,488 753,356,732
2025-01-22 13.42 13.58 13.29 13.41 -0.3% 296,609 398,589,571
2025-01-21 13.56 13.66 13.26 13.45 +0.22% 288,928 387,384,060
2025-01-20 13.23 13.55 13.21 13.42 +1.98% 419,909 563,202,860
2025-01-17 13.2 13.3 13.03 13.16 0% 291,696 383,879,578
2025-01-16 13.26 13.58 13.03 13.16 -0.9% 455,842 604,180,972
2025-01-15 13.36 13.55 13.04 13.28 -0.15% 534,628 710,968,541
2025-01-14 12.48 13.3 12.38 13.3 +7.52% 477,970 615,930,694
2025-01-13 12.2 12.57 11.98 12.37 -0.72% 293,454 360,842,613
2025-01-10 12.91 13.09 12.46 12.46 -4.08% 384,127 492,687,245
2025-01-09 12.75 13.2 12.65 12.99 +0.85% 477,624 622,017,318
2025-01-08 13.34 13.34 12.34 12.88 -3.45% 688,895 879,771,253
2025-01-07 13.25 13.56 12.93 13.34 +0.45% 642,541 847,105,358
2025-01-06 14.04 14.66 13.28 13.28 -9.97% 875,478 1,196,673,472
2025-01-03 16 16.09 14.75 14.75 -10.01% 870,715 1,317,606,752
2025-01-02 15.59 17.39 14.93 16.39 +3.6% 1,356,673 2,195,881,747
2024-12-31 16.46 16.9 15.68 15.82 +0.89% 1,758,596 2,862,308,609
2024-12-30 15.55 15.68 15.05 15.68 +10.04% 467,655 728,008,175
2024-12-27 14.52 14.78 14.2 14.25 -2.33% 271,671 393,218,556
2024-12-26 14.18 14.72 14.18 14.59 +2.53% 243,598 354,011,354
2024-12-25 14.46 14.49 14.04 14.23 -0.63% 207,934 295,593,808
2024-12-24 14.45 14.54 14.11 14.32 -0.35% 239,890 342,314,039
2024-12-23 15.12 15.37 14.3 14.37 -4.33% 357,428 525,367,070
2024-12-20 14.88 15.17 14.69 15.02 -0.73% 383,882 574,437,148
2024-12-19 14 15.34 13.9 15.13 +7.08% 561,742 830,566,550
2024-12-18 14.2 14.27 14.01 14.13 +0.43% 283,214 399,960,600
2024-12-17 14.7 14.76 14.04 14.07 -4.48% 350,205 502,329,423
2024-12-16 14.9 15.09 14.63 14.73 -1.21% 202,343 299,320,814
2024-12-13 15.23 15.28 14.91 14.91 -2.61% 274,854 414,111,889
2024-12-12 15.7 15.7 14.95 15.31 -2.48% 457,024 697,837,274
2024-12-11 15.18 15.85 15.08 15.7 +4.32% 585,964 914,497,127
2024-12-10 15.17 15.49 15 15.05 +2.1% 397,192 605,155,629
2024-12-09 15.02 15.2 14.6 14.74 -2.38% 250,172 371,037,929
2024-12-06 14.94 15.26 14.77 15.1 +0.8% 236,079 355,321,544
2024-12-05 14.76 15.12 14.76 14.98 +1.08% 218,765 327,330,552
2024-12-04 15.24 15.3 14.7 14.82 -3.14% 293,132 438,427,788
2024-12-03 15.27 15.53 15.08 15.3 +0.2% 321,922 492,524,485
2024-12-02 14.93 15.33 14.76 15.27 +2.48% 343,755 516,637,536
2024-11-29 14.4 15.15 14.26 14.9 +3.33% 397,621 587,713,153
2024-11-28 14.65 14.98 14.36 14.42 -1.17% 292,675 428,801,848
2024-11-27 14.35 14.62 14 14.59 +1.18% 272,285 388,912,428
2024-11-26 14.56 14.78 14.36 14.42 -0.96% 242,627 353,273,960
2024-11-25 15 15.1 14.1 14.56 -2.74% 397,683 573,441,184
2024-11-22 15.73 15.98 14.89 14.97 -4.95% 389,952 604,861,348
2024-11-21 15.86 16 15.52 15.75 -0.63% 353,356 557,699,292
2024-11-20 15.05 16.2 14.94 15.85 +4.97% 530,014 834,223,455
2024-11-19 14.82 15.15 14.6 15.1 +2.03% 347,001 515,857,058
2024-11-18 15.83 16 14.61 14.8 -7.5% 613,782 918,026,807
2024-11-15 16.85 17.09 16 16 -4.13% 646,501 1,069,544,058
2024-11-14 17.9 18.88 16.65 16.69 -7.02% 1,141,887 2,030,833,633
2024-11-13 17.7 18.58 17.3 17.95 +5.22% 1,062,214 1,899,111,381
2024-11-12 17.4 18.17 16.85 17.06 -1.44% 1,088,709 1,907,591,587
2024-11-11 16.13 17.88 16 17.31 +6.52% 1,402,079 2,450,681,776
2024-11-08 16.39 16.89 15.83 16.25 -1.4% 937,759 1,525,405,586
2024-11-07 15.93 16.72 15.42 16.48 +4.11% 1,238,813 2,003,384,678
2024-11-06 14.71 16.1 14.71 15.83 +8.13% 1,383,629 2,155,603,136
2024-11-05 14.2 14.75 14.15 14.64 +3.24% 382,517 555,741,686
2024-11-04 13.78 14.28 13.78 14.18 +1.36% 268,065 378,101,275
2024-11-01 15.02 15.02 13.89 13.99 -7.35% 642,681 915,821,458
2024-10-31 14.32 15.31 14.11 15.1 +5.3% 823,328 1,221,431,224
2024-10-30 14.3 14.68 14.12 14.34 -0.55% 463,461 666,395,783
2024-10-29 14.92 15.08 14.3 14.42 -3.67% 636,992 935,337,151
2024-10-28 14.84 15.26 14.7 14.97 +1.15% 447,286 668,812,049
2024-10-25 15.18 15.35 14.68 14.8 -1.79% 677,956 1,006,425,919
2024-10-24 15.95 16 14.98 15.07 -6.4% 797,299 1,212,448,400
2024-10-23 15.49 17.19 15.31 16.1 +3.01% 1,161,593 1,923,685,292
2024-10-22 16.09 16.09 15.22 15.63 -3.1% 591,237 920,859,378
2024-10-21 15.31 16.18 15.3 16.13 +5.98% 738,805 1,163,742,795
2024-10-18 14.28 15.63 14.13 15.22 +5.47% 658,569 986,892,169
2024-10-17 14.74 14.99 14.39 14.43 -0.28% 525,741 771,258,616
2024-10-16 13.81 14.55 13.75 14.47 +2.62% 382,015 547,120,941
2024-10-15 14.77 14.89 14.08 14.1 -4.41% 549,009 796,113,362
2024-10-14 13.69 14.83 13.32 14.75 +9.18% 661,357 933,599,236
2024-10-11 13.88 14.55 13.3 13.51 -6.31% 789,997 1,088,373,407
2024-10-10 16 16 13.99 14.42 -4.69% 1,319,229 1,973,099,004
2024-10-09 14.57 15.99 13.85 15.13 +4.06% 1,384,774 2,120,437,999
2024-10-08 14.54 14.54 13.5 14.54 +9.98% 692,768 997,604,042
2024-09-30 12.62 13.22 12.53 13.22 +9.98% 701,558 914,673,766
2024-09-27 11.25 12.14 11.21 12.02 +8.88% 415,331 488,511,919
2024-09-26 10.75 11.05 10.67 11.04 +2.6% 266,041 289,855,517
2024-09-25 10.89 11.19 10.76 10.76 -0.19% 362,960 396,962,230
2024-09-24 10.41 10.87 10.37 10.78 +3.06% 335,262 356,910,125
2024-09-23 10.4 10.53 10.25 10.46 -0.29% 290,445 301,734,849
2024-09-20 9.87 10.83 9.87 10.49 +5.85% 504,428 527,654,695
2024-09-19 9.51 9.98 9.4 9.91 +4.87% 247,114 242,089,895
2024-09-18 9.55 9.64 9.32 9.45 -0.84% 83,617 79,064,050
2024-09-13 9.69 9.75 9.52 9.53 -1.65% 90,644 86,991,139
2024-09-12 9.64 9.84 9.59 9.69 +1.36% 152,551 148,395,705
2024-09-11 9.46 9.59 9.44 9.56 +0.53% 110,369 105,208,759
2024-09-10 9.35 9.6 9.18 9.51 +2.48% 128,092 120,140,218
2024-09-09 9.32 9.38 9.18 9.28 -0.64% 63,514 58,949,158
2024-09-06 9.54 9.58 9.33 9.34 -1.89% 84,293 79,592,312
2024-09-05 9.4 9.6 9.36 9.52 +1.93% 109,655 104,164,088
2024-09-04 9.3 9.4 9.27 9.34 -0.43% 71,868 67,167,265
2024-09-03 9.25 9.44 9.25 9.38 +1.41% 100,683 94,065,698
2024-09-02 9.61 9.67 9.25 9.25 -4.15% 144,457 136,038,054
2024-08-30 9.59 9.82 9.53 9.65 +0.94% 186,440 181,336,429
2024-08-29 9.31 9.6 9.28 9.56 +2.03% 92,376 87,750,038
2024-08-28 9.33 9.44 9.16 9.37 +0.54% 79,507 73,990,402
2024-08-27 9.4 9.46 9.26 9.32 -1.48% 77,927 72,705,401
2024-08-26 9.58 9.58 9.31 9.46 -0.42% 89,706 84,894,328
2024-08-23 9.37 9.55 9.35 9.5 +1.39% 103,861 98,242,246
2024-08-22 9.49 9.67 9.33 9.37 -0.95% 115,093 109,042,132
2024-08-21 9.64 9.75 9.45 9.46 -2.37% 120,976 116,073,620
2024-08-20 10.07 10.07 9.63 9.69 -3.68% 137,246 134,238,178
2024-08-19 9.91 10.15 9.9 10.06 +1.11% 121,899 122,656,470
2024-08-16 9.96 10.05 9.91 9.95 0% 75,626 75,354,853
2024-08-15 9.86 10.12 9.76 9.95 +0.51% 114,484 114,164,703
2024-08-14 9.9 10.01 9.9 9.9 -0.2% 73,627 73,234,371
2024-08-13 9.89 9.97 9.78 9.92 +0.3% 91,274 90,184,235
2024-08-12 10 10.01 9.88 9.89 -1.49% 98,483 97,734,292
2024-08-09 10.19 10.29 10.03 10.04 -0.59% 97,617 98,818,848
2024-08-08 10.2 10.23 9.93 10.1 -1.94% 129,322 130,282,150
2024-08-07 10.27 10.42 10.2 10.3 +0.39% 118,702 122,630,371
2024-08-06 10.22 10.32 10.09 10.26 +1.58% 133,258 135,697,796
2024-08-05 10.53 10.68 10.1 10.1 -4.99% 187,420 193,617,060
2024-08-02 10.83 10.97 10.6 10.63 -2.83% 132,495 142,672,453
2024-08-01 10.98 11.13 10.81 10.94 -0.09% 182,898 200,513,288
2024-07-31 10.37 11.05 10.3 10.95 +6.1% 257,749 277,752,153
2024-07-30 10.27 10.39 10.14 10.32 -0.29% 88,537 91,044,340
2024-07-29 10.32 10.41 10.23 10.35 +0.29% 87,517 90,537,961
2024-07-26 10.19 10.49 10.17 10.32 +1.78% 107,752 111,132,110
2024-07-25 10.14 10.29 10.01 10.14 -0.69% 94,840 96,246,246
2024-07-24 10.21 10.43 10.2 10.21 -0.87% 115,301 118,458,693
2024-07-23 10.71 10.71 10.27 10.3 -4.01% 132,495 138,808,613
2024-07-22 10.65 10.89 10.62 10.73 +1.42% 143,709 154,508,904
2024-07-19 10.3 10.66 10.26 10.58 +2.32% 152,972 161,369,863
2024-07-18 10.4 10.45 10.08 10.34 -1.9% 157,345 161,027,022
2024-07-17 10.57 10.77 10.5 10.54 +0.48% 180,929 192,715,420
2024-07-16 10.43 10.55 10.26 10.49 +0.58% 103,192 107,537,438
2024-07-15 10.52 10.55 10.4 10.43 -1.7% 91,880 95,975,273
2024-07-12 10.76 10.76 10.59 10.61 -1.85% 94,411 100,598,231
2024-07-11 10.76 10.84 10.67 10.81 +1.79% 128,733 138,552,926
2024-07-10 10.67 10.76 10.55 10.62 -0.56% 86,168 91,908,335
2024-07-09 10.41 10.72 10.28 10.68 +2.1% 153,310 161,554,512
2024-07-08 10.66 10.72 10.42 10.46 -2.52% 106,121 111,472,963
2024-07-05 10.65 10.83 10.53 10.73 +0.75% 111,554 119,410,499
2024-07-04 10.83 10.97 10.63 10.65 -1.75% 118,080 127,174,727
2024-07-03 11.2 11.24 10.81 10.84 -3.21% 149,996 163,823,629
2024-07-02 11.05 11.32 11.02 11.2 +1.82% 167,938 188,208,058
2024-07-01 11.1 11.11 10.7 11 -0.36% 122,528 133,395,097
2024-06-28 10.94 11.19 10.85 11.04 +0.82% 126,989 140,636,864
2024-06-27 11.16 11.18 10.95 10.95 -2.23% 109,575 121,045,998
2024-06-26 10.6 11.2 10.47 11.2 +6.26% 162,888 177,369,399
2024-06-25 10.71 10.79 10.38 10.54 -1.68% 127,905 135,384,441
2024-06-24 11.16 11.16 10.7 10.72 -4.37% 135,576 147,619,653
2024-06-21 11.06 11.29 10.97 11.21 +0.99% 110,985 124,067,708
2024-06-20 11.5 11.52 11.09 11.1 -3.14% 145,390 163,266,417
2024-06-19 11.71 11.74 11.46 11.46 -1.63% 118,494 137,425,982
2024-06-18 11.45 11.72 11.42 11.65 +1.75% 132,813 154,416,880
2024-06-17 11.41 11.56 11.38 11.45 -0.35% 95,676 109,726,116
2024-06-14 11.33 11.53 11.27 11.49 +1.41% 130,160 148,659,285
2024-06-13 11.43 11.46 11.3 11.33 -0.44% 130,379 148,368,560
2024-06-12 11.15 11.44 11.11 11.38 +2.43% 148,955 168,718,640
2024-06-11 10.9 11.13 10.77 11.11 +1.18% 114,410 125,951,331
2024-06-07 10.96 11.12 10.83 10.98 +1.1% 128,301 140,795,284
2024-06-06 11.27 11.39 10.8 10.86 -3.64% 235,066 258,211,932
2024-06-05 11.34 11.51 11.26 11.27 -0.88% 103,845 118,368,011
2024-06-04 11.37 11.41 11.15 11.37 -0.52% 175,359 197,392,023
2024-06-03 11.56 11.58 11.33 11.43 -1.04% 133,222 152,634,615
2024-05-31 11.42 11.57 11.41 11.55 +1.32% 119,566 137,848,500
2024-05-30 11.55 11.55 11.31 11.4 -1.47% 152,219 173,640,374
2024-05-29 11.6 11.73 11.51 11.57 -0.26% 109,879 127,696,255
2024-05-28 11.69 11.88 11.56 11.6 -1.44% 138,861 162,086,482
2024-05-27 11.68 11.79 11.43 11.77 +1.2% 152,185 176,351,727
2024-05-24 11.91 11.99 11.62 11.63 -2.27% 175,736 206,750,907
2024-05-23 12.16 12.21 11.87 11.9 -2.14% 172,519 206,675,221
2024-05-22 12.22 12.24 12.04 12.16 -0.82% 155,223 188,526,035
2024-05-21 12.4 12.49 12.25 12.26 -0.73% 225,546 279,129,890
2024-05-20 12.08 12.39 11.98 12.35 +1.56% 239,943 294,635,325
2024-05-17 11.98 12.16 11.86 12.16 +1% 183,096 220,641,744
2024-05-16 12.08 12.22 11.97 12.04 +0.5% 234,633 283,918,026
2024-05-15 11.96 12.15 11.86 11.98 -0.91% 129,438 155,604,198
2024-05-14 12.01 12.18 11.91 12.09 +1.26% 197,231 237,572,133
2024-05-13 12.38 12.38 11.88 11.94 -3.79% 328,483 395,166,452
2024-05-10 12.61 12.71 12.33 12.41 -2.21% 228,252 283,815,915
2024-05-09 12.71 12.77 12.51 12.69 +0.32% 254,419 321,544,468
2024-05-08 13.11 13.12 12.61 12.65 -4.02% 286,907 366,464,591
2024-05-07 13.11 13.49 12.98 13.18 -0.08% 301,423 398,615,446
2024-05-06 13.59 13.67 13.15 13.19 -0.98% 317,573 422,500,239
2024-04-30 13.59 13.69 13.18 13.32 +0.08% 403,871 539,478,937
2024-04-29 13.07 13.52 13 13.31 +5.55% 493,535 653,980,241
2024-04-26 11.98 12.77 11.98 12.61 +5.97% 431,602 536,566,822
2024-04-25 12.03 12.06 11.86 11.9 -1.08% 195,424 233,174,344
2024-04-24 11.4 12.1 11.4 12.03 +6.08% 310,285 367,012,188
2024-04-23 11.47 11.62 11.31 11.34 -0.53% 153,657 175,673,255
2024-04-22 11.41 11.64 11.11 11.4 -2.48% 178,821 203,384,316
2024-04-19 11.9 11.96 11.61 11.69 -2.09% 205,096 240,996,761
2024-04-18 12.06 12.29 11.81 11.94 -1% 280,769 338,734,823
2024-04-17 11.55 12.11 11.47 12.06 +6.73% 322,777 385,641,675
2024-04-16 12.21 12.27 11.27 11.3 -7.45% 405,578 474,565,567
2024-04-15 12.41 12.57 12.03 12.21 -2.09% 324,216 397,927,317
2024-04-12 12.69 12.95 12.4 12.47 -1.19% 420,876 536,517,667
2024-04-11 12.12 12.95 12.11 12.62 +2.69% 492,295 624,197,466
2024-04-10 12.01 12.38 11.74 12.29 +1.49% 372,413 450,904,822
2024-04-09 12.32 12.38 11.89 12.11 -1.22% 251,676 303,135,663
2024-04-08 12.05 12.5 12.01 12.26 +0.57% 303,777 372,525,834
2024-04-03 12.75 12.79 12.15 12.19 -5.14% 457,689 564,132,143
2024-04-02 13.48 13.5 12.74 12.85 -4.67% 599,409 777,423,175
2024-04-01 13.1 13.66 13.05 13.48 +4.5% 586,774 784,877,163
2024-03-29 13.33 13.39 12.75 12.9 -2.93% 505,044 654,500,571
2024-03-28 13 13.61 12.7 13.29 +4.15% 718,753 949,540,526
2024-03-27 13.48 13.79 12.7 12.76 -8.33% 997,229 1,304,525,435
2024-03-26 14.46 15.58 13.6 13.92 -6.33% 1,193,744 1,770,653,101
2024-03-25 15.88 16.59 14.74 14.86 -1.46% 1,717,820 2,685,273,734
2024-03-22 14.1 15.08 13.9 15.08 +9.99% 1,026,897 1,485,077,457
2024-03-21 13.66 14.24 13.38 13.71 +2.77% 842,767 1,159,460,400
2024-03-20 13.03 13.35 12.95 13.34 +2.07% 549,132 726,099,755
2024-03-19 13.13 13.26 12.92 13.07 -0.91% 455,319 595,908,544
2024-03-18 12.68 13.5 12.66 13.19 +5.18% 725,725 956,137,362
2024-03-15 12.71 12.73 12.28 12.54 -0.48% 337,011 419,738,417
2024-03-14 12.73 13.12 12.36 12.6 -2.48% 489,351 624,180,822
2024-03-13 12.9 13.21 12.75 12.92 -1.75% 699,360 907,847,916
2024-03-12 12.6 13.36 12.32 13.15 +5.54% 864,412 1,105,429,134
2024-03-11 12.15 12.53 11.9 12.46 -1.11% 530,411 647,936,885
2024-03-08 12.45 12.93 12.1 12.6 -1.18% 750,945 936,715,324
2024-03-07 12.18 13.02 12.02 12.75 +4.85% 930,672 1,171,861,095
2024-03-06 11.94 12.16 11.79 12.16 +0.91% 329,659 395,050,214
2024-03-05 12.21 12.34 12 12.05 -1.79% 365,696 444,139,120
2024-03-04 12.39 12.54 11.92 12.27 -1.05% 486,476 593,899,647
2024-03-01 11.86 12.43 11.85 12.4 +3.33% 570,278 696,749,033
2024-02-29 11.42 12.1 11.39 12 +3.36% 592,941 703,945,717
2024-02-28 12.3 12.95 11.58 11.61 -7.12% 911,714 1,131,160,705
2024-02-27 11.58 12.72 11.38 12.5 +8.13% 1,141,118 1,376,854,537
2024-02-26 12 12 11.33 11.56 -4.07% 1,104,046 1,281,381,440
2024-02-23 11.88 12.05 11.63 12.05 +10.05% 507,359 606,178,284
2024-02-22 10.32 10.95 10.32 10.95 +10.05% 802,897 870,193,480
2024-02-21 9.93 10.36 9.82 9.95 -1.39% 336,071 337,643,335
2024-02-20 9.96 10.2 9.69 10.09 +1.92% 302,874 303,400,002
2024-02-19 9.61 9.9 9.6 9.9 +6.45% 326,802 318,712,647
2024-02-08 9.1 9.54 9.08 9.3 +3.33% 281,203 262,784,160
2024-02-07 8.65 9.2 8.55 9 +4.05% 340,600 305,702,247
2024-02-06 8 8.88 7.56 8.65 +6.13% 356,321 292,401,180
2024-02-05 8.91 8.94 8.15 8.15 -9.94% 349,948 290,892,314
2024-02-02 9.6 9.92 8.6 9.05 -4.64% 320,540 295,023,612
2024-02-01 9.56 9.94 9.01 9.49 -1.96% 302,424 288,387,253
2024-01-31 10.41 10.6 9.68 9.68 -9.95% 446,264 447,186,967
2024-01-30 10.71 11.23 10.65 10.75 -1.19% 311,337 340,627,958
2024-01-29 11.35 11.6 10.85 10.88 -5.64% 475,348 530,187,884
2024-01-26 11.25 11.69 11.08 11.53 +2.22% 743,981 851,169,199
2024-01-25 10.1 11.28 9.92 11.28 +10.05% 629,953 684,566,237
2024-01-24 9.9 10.55 9.83 10.25 +4.91% 399,095 403,463,852
2024-01-23 9.6 9.86 9.5 9.77 +1.56% 154,931 150,777,846
2024-01-22 10.09 10.09 9.48 9.62 -3.8% 195,107 191,681,550
2024-01-19 10.2 10.26 9.99 10 -1.86% 100,171 101,096,942
2024-01-18 10.01 10.25 9.85 10.19 +0.49% 147,794 147,998,787
2024-01-17 10.46 10.49 10.14 10.14 -2.59% 97,925 101,078,951
2024-01-16 10.46 10.48 10.21 10.41 -0.48% 118,102 122,148,638
2024-01-15 10.56 10.63 10.44 10.46 -1.32% 83,029 87,333,403
2024-01-12 10.69 10.72 10.53 10.6 -1.21% 130,563 138,362,543
2024-01-11 10.48 10.75 10.43 10.73 +2.98% 175,246 186,805,690
2024-01-10 10.78 10.78 10.36 10.42 -3.52% 173,511 182,197,254
2024-01-09 10.83 11.02 10.71 10.8 -0.09% 103,481 112,300,907
2024-01-08 11.01 11.08 10.8 10.81 -1.82% 106,270 116,168,432
2024-01-05 11.41 11.44 10.98 11.01 -2.91% 117,717 131,369,388
2024-01-04 11.37 11.44 11.17 11.34 +0.35% 114,998 130,276,323
2024-01-03 11.41 11.46 11.14 11.3 -1.4% 150,513 169,891,607
2024-01-02 12 12 11.46 11.46 -0.95% 177,160 206,024,788

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

чжПщ╛Щщйм 603686

2024年一季度

шп║хФпш╡Ю 688105

近半年

ф╕╜ф║║ф╕╜хжЖ 605136

2022-2023两年

хЕЙцШОф╣│ф╕Ъ 600597

2024年一季度

хНЧхиБш╜пф╗╢ 603636

2022-2023两年

цГаф╝жцЩ╢ф╜У 300460

近期数据

шИкхдйчФ╡хнР 600879

近半年

ф╕нф┐бчЙ╣щТв 000708

2024年一季度

ц░╕хЕ┤шВбф╗╜ 601033

近三个月

шпЪчЫКщАЪ 300430

2023年全年

热门概念板块

AI人工智能

цБТчФЯчФ╡хнР (600570)

2024年至今
光伏产业

щАЪхиБшВбф╗╜ (600438)

近期数据
芯片
军工

шИкхПСхКихКЫ (600893)

2022-2023两年
数字经济

цБТчФЯчФ╡хнР (600570)

2024年一季度
智能制造

цнгц│░чФ╡хЩи (601877)

近期数据
新能源汽车
5G通信

ф╕нхдйчзСцКА (600522)

2023年全年

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