ц░пчв▒хМЦх╖е 600618

数据更新至:

添加到对比分析

10.64 +1.43%

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

10.64
+1.43% +0.15
10.48
开盘价
10.65
最高价
10.29
最低价
129,654
成交量
数据更新至: 2025-03-25

技术指标

10.35
MA5 (5日均线)
10.39
MA10 (10日均线)
10.31
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 10.48 10.65 10.29 10.64 +1.43% 129,654 135,442,098
2025-03-24 10.28 10.5 10.27 10.49 +2.14% 165,518 171,809,942
2025-03-21 10.16 10.38 10.16 10.27 +0.88% 110,520 113,491,464
2025-03-20 10.2 10.25 10.16 10.18 -0.1% 56,734 57,879,159
2025-03-19 10.3 10.31 10.15 10.19 -1.16% 76,958 78,525,621
2025-03-18 10.33 10.36 10.27 10.31 0% 73,871 76,115,709
2025-03-17 10.48 10.51 10.29 10.31 -1.62% 107,941 111,720,779
2025-03-14 10.43 10.53 10.32 10.48 +0.38% 106,909 111,649,450
2025-03-13 10.59 10.62 10.35 10.44 -1.04% 101,646 105,999,390
2025-03-12 10.44 10.6 10.37 10.55 +1.15% 130,653 137,035,399
2025-03-11 10.17 10.48 10.12 10.43 +1.56% 138,849 143,877,690
2025-03-10 10.27 10.41 10.15 10.27 +0.39% 100,398 103,330,361
2025-03-07 10.1 10.29 10.08 10.23 +1.19% 103,500 105,810,288
2025-03-06 10.11 10.17 10.05 10.11 0% 77,458 78,347,742
2025-03-05 10.22 10.24 9.98 10.11 -0.98% 84,628 85,212,124
2025-03-04 10.15 10.22 10.09 10.21 +0.2% 62,240 63,309,048
2025-03-03 10.18 10.36 10.16 10.19 -0.2% 99,224 101,687,803
2025-02-28 10.4 10.45 10.17 10.21 -2.11% 128,503 132,296,067
2025-02-27 10.2 10.43 10.18 10.43 +2.05% 170,049 175,204,658
2025-02-26 10.11 10.28 10.11 10.22 +1.09% 105,740 107,978,664
2025-02-25 10.18 10.32 10.06 10.11 -1.27% 88,912 90,357,437
2025-02-24 10.06 10.28 10.06 10.24 +1.29% 124,254 126,332,995
2025-02-21 10.23 10.26 10.07 10.11 -1.46% 154,773 156,973,704
2025-02-20 10.18 10.33 10.11 10.26 +0.29% 114,857 117,492,077
2025-02-19 10.16 10.23 10.11 10.23 +0.49% 109,459 111,433,428
2025-02-18 10.29 10.35 10.11 10.18 -1.17% 115,277 117,898,206
2025-02-17 10.15 10.34 10.13 10.3 +1.28% 155,968 159,987,675
2025-02-14 10.36 10.44 10.11 10.17 -2.21% 188,110 192,049,779
2025-02-13 10.86 10.89 10.39 10.4 -4.15% 218,685 231,887,682
2025-02-12 10.6 10.86 10.58 10.85 +1.78% 191,339 205,847,656
2025-02-11 10.94 10.94 10.48 10.66 -3.96% 277,960 295,846,642
2025-02-10 11.1 11.38 11.01 11.1 -0.27% 175,704 195,189,937
2025-02-07 11.28 11.3 11.03 11.13 -1.33% 217,872 243,273,753
2025-02-06 11.1 11.29 10.95 11.28 +0.8% 191,318 213,285,172
2025-02-05 11.45 11.5 11.03 11.19 -1.15% 209,327 235,129,059
2025-01-27 11.42 11.68 11.3 11.32 -1.39% 216,505 247,705,603
2025-01-24 11.3 11.6 11.15 11.48 +0.88% 336,259 383,156,410
2025-01-23 10.93 11.39 10.82 11.38 +4.98% 353,633 391,403,088
2025-01-22 10.87 11.09 10.73 10.84 -0.82% 204,065 222,028,026
2025-01-21 11.13 11.19 10.76 10.93 -1.8% 214,718 234,657,188
2025-01-20 11.34 11.51 11.04 11.13 -1.85% 292,845 327,769,022
2025-01-17 11.79 11.79 11.2 11.34 -5.18% 403,021 459,225,597
2025-01-16 12.02 12.73 11.63 11.96 +2.84% 510,112 612,401,012
2025-01-15 12.05 12.37 11.54 11.63 -1.69% 437,799 520,244,706
2025-01-14 11.33 11.95 11.33 11.83 +1.98% 493,970 577,167,143
2025-01-13 11.84 12.14 11.15 11.6 -2.93% 506,270 583,894,994
2025-01-10 11.45 12.38 11.3 11.95 +6.22% 782,588 921,486,514
2025-01-09 11.22 11.5 10.93 11.25 -2% 388,623 436,773,569
2025-01-08 11.42 11.61 11.08 11.48 -2.38% 495,363 562,532,724
2025-01-07 11.97 12.31 11.2 11.76 -1.84% 748,264 868,743,853
2025-01-06 10.8 11.98 10.73 11.98 +10.01% 746,056 846,526,081
2025-01-03 10 10.89 9.98 10.89 +10% 388,773 418,002,448
2025-01-02 9.92 10.23 9.75 9.9 +0.41% 141,776 142,149,132
2024-12-31 10.03 10.15 9.82 9.86 -1.69% 69,861 69,656,552
2024-12-30 10.08 10.1 9.93 10.03 -0.5% 56,151 56,259,299
2024-12-27 9.95 10.13 9.91 10.08 +1.51% 62,541 62,814,508
2024-12-26 9.9 10.08 9.89 9.93 -0.4% 66,088 65,816,044
2024-12-25 10.3 10.31 9.84 9.97 -3.3% 103,027 102,756,091
2024-12-24 10.14 10.36 10.14 10.31 +1.68% 82,025 84,209,615
2024-12-23 10.43 10.5 10.12 10.14 -2.78% 89,982 92,635,294
2024-12-20 10.38 10.53 10.35 10.43 +0.58% 87,893 91,735,706
2024-12-19 10.36 10.48 10.24 10.37 -0.38% 92,996 96,163,793
2024-12-18 10.36 10.6 10.33 10.41 +0.77% 112,712 117,992,589
2024-12-17 10.61 10.62 10.26 10.33 -2.09% 111,904 116,714,923
2024-12-16 10.58 10.8 10.38 10.55 +0.38% 165,037 173,880,660
2024-12-13 10.93 11.07 10.5 10.51 -3.75% 188,069 201,391,460
2024-12-12 11.03 11.06 10.74 10.92 -1.89% 231,842 252,220,862
2024-12-11 11.01 11.34 10.89 11.13 +1% 342,373 379,453,153
2024-12-10 11.48 11.8 10.97 11.02 +2.7% 562,977 635,074,114
2024-12-09 9.84 10.73 9.76 10.73 +10.05% 214,818 224,524,004
2024-12-06 9.58 9.77 9.48 9.75 +1.67% 68,376 66,055,932
2024-12-05 9.41 9.62 9.37 9.59 +1.37% 57,638 54,740,061
2024-12-04 9.64 9.68 9.39 9.46 -1.77% 51,671 49,169,458
2024-12-03 9.62 9.66 9.52 9.63 -0.21% 52,576 50,449,224
2024-12-02 9.44 9.66 9.4 9.65 +2.12% 85,577 81,611,409
2024-11-29 9.32 9.52 9.28 9.45 +0.32% 66,481 62,699,422
2024-11-28 9.27 9.5 9.25 9.42 +1.29% 77,336 72,766,441
2024-11-27 9.37 9.38 9.1 9.3 -0.96% 95,127 87,801,599
2024-11-26 9.58 9.76 9.35 9.39 -0.95% 60,771 57,671,871
2024-11-25 9.41 9.54 9.36 9.48 +0.64% 58,167 54,904,713
2024-11-22 9.85 9.92 9.4 9.42 -4.56% 97,143 93,462,728
2024-11-21 9.91 9.99 9.77 9.87 -0.3% 91,159 89,942,868
2024-11-20 9.59 9.9 9.59 9.9 +2.91% 115,581 113,267,147
2024-11-19 9.33 9.63 9.31 9.62 +3.66% 77,839 73,473,964
2024-11-18 9.33 9.54 9.26 9.28 -0.32% 77,614 73,039,045
2024-11-15 9.34 9.5 9.28 9.31 -0.85% 52,834 49,689,279
2024-11-14 9.74 9.75 9.36 9.39 -2.69% 55,551 52,869,379
2024-11-13 9.53 9.78 9.53 9.65 +0.31% 82,494 79,537,444
2024-11-12 9.82 9.91 9.54 9.62 -1.23% 94,642 92,367,433
2024-11-11 9.59 9.74 9.49 9.74 +1.78% 104,327 100,348,924
2024-11-08 9.63 9.77 9.47 9.57 -0.73% 89,550 85,824,119
2024-11-07 9.55 9.65 9.49 9.64 +0.42% 85,615 82,177,204
2024-11-06 9.66 9.69 9.53 9.6 -0.62% 91,614 88,035,459
2024-11-05 9.54 9.77 9.52 9.66 +0.52% 115,822 111,410,321
2024-11-04 9.36 9.64 9.32 9.61 +2.67% 105,902 100,856,610
2024-11-01 9.35 9.75 9.32 9.36 +0.54% 150,984 143,564,107
2024-10-31 9.02 9.32 8.98 9.31 +5.2% 176,948 162,724,204
2024-10-30 8.82 8.92 8.74 8.85 +0.11% 70,174 61,863,962
2024-10-29 9.13 9.13 8.75 8.84 -2.96% 104,641 92,989,167
2024-10-28 8.92 9.13 8.88 9.11 +3.41% 132,400 119,621,964
2024-10-25 8.51 8.81 8.51 8.81 +2.92% 107,339 93,550,573
2024-10-24 8.56 8.64 8.49 8.56 -0.58% 74,169 63,390,068
2024-10-23 8.49 8.62 8.45 8.61 +1.06% 102,228 87,346,164
2024-10-22 8.38 8.52 8.33 8.52 +1.91% 75,991 63,946,838
2024-10-21 8.45 8.52 8.33 8.36 -0.71% 77,806 65,458,708
2024-10-18 8.28 8.56 8.23 8.42 +1.69% 74,670 62,556,775
2024-10-17 8.53 8.57 8.28 8.28 -2.13% 45,706 38,458,539
2024-10-16 8.43 8.56 8.36 8.46 +0.24% 39,433 33,401,692
2024-10-15 8.68 8.69 8.42 8.44 -2.76% 56,212 48,150,268
2024-10-14 8.64 8.74 8.45 8.68 +1.76% 51,542 44,395,240
2024-10-11 8.75 8.84 8.39 8.53 -3.4% 68,159 58,588,448
2024-10-10 8.84 9.06 8.66 8.83 +0.11% 82,352 73,112,160
2024-10-09 9.5 9.5 8.69 8.82 -7.93% 149,866 135,851,433
2024-10-08 10.09 10.1 9.24 9.58 +4.36% 169,270 163,453,630
2024-09-30 8.7 9.24 8.61 9.18 +8.64% 148,459 132,889,113
2024-09-27 8.33 8.48 8.27 8.45 +2.67% 65,671 54,955,705
2024-09-26 7.89 8.23 7.89 8.23 +4.05% 64,066 51,628,725
2024-09-25 8 8.24 7.91 7.91 -0.13% 93,664 75,549,576
2024-09-24 7.49 7.95 7.49 7.92 +5.88% 80,923 62,898,303
2024-09-23 7.39 7.49 7.34 7.48 +1.49% 33,052 24,598,461
2024-09-20 7.46 7.46 7.33 7.37 -0.81% 24,485 18,062,226
2024-09-19 7.28 7.51 7.28 7.43 +2.2% 34,516 25,572,644
2024-09-18 7.27 7.33 7.17 7.27 0% 23,015 16,666,032
2024-09-13 7.35 7.38 7.27 7.27 -1.09% 18,296 13,374,200
2024-09-12 7.33 7.46 7.33 7.35 -0.14% 21,572 15,911,297
2024-09-11 7.34 7.42 7.31 7.36 -0.54% 23,554 17,324,045
2024-09-10 7.48 7.49 7.25 7.4 -0.54% 34,829 25,593,029
2024-09-09 7.51 7.52 7.4 7.44 -1.46% 31,398 23,395,057
2024-09-06 7.65 7.67 7.53 7.55 -1.44% 31,103 23,593,433
2024-09-05 7.74 7.79 7.6 7.66 -0.91% 31,554 24,172,801
2024-09-04 7.76 7.84 7.7 7.73 -0.77% 26,711 20,718,747
2024-09-03 7.77 7.89 7.71 7.79 -0.26% 37,276 29,132,884
2024-09-02 7.86 7.89 7.76 7.81 -0.64% 32,494 25,427,255
2024-08-30 7.89 8 7.73 7.86 +0.13% 44,758 35,275,718
2024-08-29 7.74 7.87 7.72 7.85 +1.03% 23,073 18,026,821
2024-08-28 7.75 7.89 7.74 7.77 0% 21,297 16,630,703
2024-08-27 7.9 7.9 7.76 7.77 -1.52% 25,082 19,608,545
2024-08-26 7.78 7.92 7.74 7.89 +2.07% 22,366 17,586,040
2024-08-23 7.82 7.84 7.7 7.73 -0.64% 21,037 16,293,437
2024-08-22 7.86 7.89 7.75 7.78 -0.77% 23,378 18,234,289
2024-08-21 7.86 7.89 7.8 7.84 -0.25% 17,901 14,032,907
2024-08-20 8.11 8.11 7.82 7.86 -2.36% 30,582 24,202,785
2024-08-19 8.04 8.13 8 8.05 +0.25% 20,971 16,921,905
2024-08-16 8.14 8.17 8.02 8.03 -1.35% 27,765 22,350,619
2024-08-15 8.04 8.18 8 8.14 +1.12% 40,366 32,758,045
2024-08-14 8.26 8.26 8.04 8.05 -2.19% 40,071 32,460,267
2024-08-13 8.19 8.27 8.14 8.23 -0.36% 26,677 21,870,391
2024-08-12 8.24 8.27 8.17 8.26 +0.49% 27,820 22,877,304
2024-08-09 8.34 8.4 8.22 8.22 -0.96% 30,197 25,028,313
2024-08-08 8.18 8.34 8.13 8.3 +1.22% 44,916 37,067,267
2024-08-07 8.15 8.26 8.1 8.2 -0.49% 54,481 44,593,209
2024-08-06 8.18 8.51 8.14 8.24 +1.35% 101,606 84,384,454
2024-08-05 8.77 8.83 8.11 8.13 -8.75% 133,313 111,229,152
2024-08-02 8.85 9.05 8.84 8.91 0% 45,034 40,298,540
2024-08-01 8.9 9.17 8.89 8.91 -0.78% 47,353 42,634,525
2024-07-31 8.49 8.98 8.43 8.98 +6.02% 48,421 42,507,964
2024-07-30 8.39 8.49 8.33 8.47 +0.47% 19,399 16,324,044
2024-07-29 8.49 8.57 8.39 8.43 -0.47% 27,890 23,564,886
2024-07-26 8.27 8.49 8.25 8.47 +2.67% 26,484 22,305,207
2024-07-25 8.13 8.35 8.13 8.25 +1.48% 22,739 18,730,876
2024-07-24 8.23 8.27 8.13 8.13 -1.69% 26,323 21,549,993
2024-07-23 8.43 8.53 8.27 8.27 -2.01% 31,459 26,425,845
2024-07-22 8.53 8.57 8.38 8.44 -1.4% 29,563 25,017,780
2024-07-19 8.6 8.68 8.5 8.56 -1.04% 31,516 27,067,037
2024-07-18 8.75 8.75 8.54 8.65 -1.48% 40,895 35,291,061
2024-07-17 9.07 9.07 8.72 8.78 -1.13% 30,054 26,453,048
2024-07-16 8.96 8.99 8.81 8.88 -3.16% 34,359 30,491,065
2024-07-15 9.18 9.23 9.1 9.17 -0.76% 32,584 29,847,130
2024-07-12 9.23 9.27 9.09 9.24 +1.2% 30,915 28,361,215
2024-07-11 8.89 9.17 8.87 9.13 +3.63% 39,141 35,430,994
2024-07-10 8.8 8.91 8.77 8.81 -0.68% 24,198 21,382,731
2024-07-09 8.62 8.9 8.54 8.87 +3.62% 41,471 36,210,624
2024-07-08 8.77 8.86 8.53 8.56 -2.84% 33,545 28,977,794
2024-07-05 8.83 8.87 8.71 8.81 +0.11% 28,205 24,781,990
2024-07-04 8.93 9.03 8.75 8.8 -2% 33,467 29,667,680
2024-07-03 8.96 9.02 8.88 8.98 +0.11% 28,325 25,415,404
2024-07-02 9.03 9.03 8.86 8.97 -0.66% 32,550 29,109,440
2024-07-01 8.79 9.04 8.76 9.03 +2.85% 43,882 39,137,055
2024-06-28 8.83 8.96 8.71 8.78 +0.34% 35,460 31,410,283
2024-06-27 8.94 9.02 8.75 8.75 -2.89% 34,866 30,809,109
2024-06-26 8.74 9.03 8.69 9.01 +2.97% 32,193 28,539,417
2024-06-25 8.67 8.86 8.67 8.75 +1.16% 38,969 34,202,963
2024-06-24 8.86 8.87 8.54 8.65 -2.92% 33,306 28,994,308
2024-06-21 8.93 9.05 8.87 8.91 -0.11% 23,021 20,597,412
2024-06-20 9.05 9.12 8.88 8.92 -1.22% 30,089 27,033,636
2024-06-19 9.15 9.2 9.01 9.03 -0.99% 24,776 22,484,364
2024-06-18 9.02 9.17 9.02 9.12 +1.11% 28,012 25,512,841
2024-06-17 9.03 9.16 9 9.02 -0.88% 34,413 31,175,711
2024-06-14 9.12 9.18 8.99 9.1 -0.76% 39,698 36,079,123
2024-06-13 9.35 9.37 9.15 9.17 -1.71% 37,069 34,084,637
2024-06-12 9.41 9.43 9.25 9.33 -0.21% 31,214 29,133,482
2024-06-11 9.32 9.39 9.17 9.35 -0.43% 39,524 36,715,566
2024-06-07 9.22 9.43 9.16 9.39 +2.62% 48,177 44,850,426
2024-06-06 9.35 9.44 9.11 9.15 -1.72% 52,991 48,863,579
2024-06-05 9.42 9.49 9.3 9.31 -1.17% 31,425 29,526,758
2024-06-04 9.3 9.45 9.24 9.42 +0.75% 34,600 32,388,909
2024-06-03 9.51 9.59 9.25 9.35 -1.89% 45,586 42,822,036
2024-05-31 9.56 9.7 9.48 9.53 -0.63% 35,430 33,776,537
2024-05-30 9.53 9.82 9.53 9.59 -0.21% 47,935 46,388,824
2024-05-29 9.55 9.72 9.52 9.61 +0.1% 35,596 34,243,981
2024-05-28 9.78 9.83 9.57 9.6 -1.74% 36,078 34,953,725
2024-05-27 9.5 9.78 9.5 9.77 +2.09% 49,364 47,492,704
2024-05-24 9.65 9.69 9.5 9.57 +0.21% 60,501 58,137,349
2024-05-23 9.75 9.79 9.48 9.55 -3.14% 86,564 82,939,179
2024-05-22 9.8 10.16 9.76 9.86 +0.61% 88,583 88,257,580
2024-05-21 9.96 9.97 9.71 9.8 -1.31% 57,251 56,286,747
2024-05-20 9.89 10.06 9.84 9.93 +0.71% 93,849 93,217,854
2024-05-17 9.72 9.86 9.64 9.86 +2.18% 62,223 60,661,964
2024-05-16 9.81 9.93 9.6 9.65 -1.63% 63,846 62,142,253
2024-05-15 9.7 9.94 9.57 9.81 +1.24% 70,755 69,219,025
2024-05-14 9.72 9.83 9.69 9.69 -0.21% 52,705 51,422,237
2024-05-13 9.8 9.83 9.57 9.71 -1.62% 80,065 77,642,486
2024-05-10 9.8 10.06 9.8 9.87 +0.51% 93,357 92,665,380
2024-05-09 9.83 9.99 9.73 9.82 -0.71% 94,469 93,096,349
2024-05-08 9.97 10.14 9.86 9.89 -1.3% 106,749 106,281,329
2024-05-07 9.8 10.05 9.73 10.02 +2.56% 165,287 164,161,738
2024-05-06 9.31 9.78 9.31 9.77 +4.38% 142,715 137,642,321
2024-04-30 9.42 9.6 9.22 9.36 -0.74% 83,863 79,152,080
2024-04-29 9.27 9.45 9.17 9.43 +0.64% 66,472 62,025,968
2024-04-26 9.15 9.39 9.15 9.37 +0.75% 53,026 49,356,883
2024-04-25 9.12 9.38 9.09 9.3 +1.97% 55,639 51,687,956
2024-04-24 9.03 9.17 8.92 9.12 +1.11% 48,760 44,231,503
2024-04-23 9.1 9.22 9.01 9.02 -2.91% 66,249 60,107,219
2024-04-22 9.2 9.46 9.15 9.29 -0.85% 91,149 84,813,456
2024-04-19 9 9.55 9 9.37 +1.52% 114,271 107,070,000
2024-04-18 9.2 9.36 9.08 9.23 +1.21% 81,050 74,566,247
2024-04-17 8.86 9.18 8.86 9.12 +4.11% 87,830 79,372,540
2024-04-16 9.08 9.4 8.76 8.76 -3.52% 145,711 132,137,902
2024-04-15 9.04 9.15 8.88 9.08 +1.11% 84,322 76,329,974
2024-04-12 8.97 9.09 8.88 8.98 -0.22% 39,258 35,268,541
2024-04-11 8.87 9.08 8.8 9 +1.47% 54,189 48,682,034
2024-04-10 8.92 9.08 8.83 8.87 +0.11% 54,383 48,604,118
2024-04-09 8.66 8.87 8.66 8.86 +1.84% 49,753 43,757,331
2024-04-08 8.69 8.85 8.68 8.7 -1.36% 55,181 48,360,508
2024-04-03 8.67 8.86 8.64 8.82 +1.73% 53,603 47,020,059
2024-04-02 8.47 8.7 8.43 8.67 +2.73% 57,217 49,249,123
2024-04-01 8.2 8.45 8.19 8.44 +2.93% 39,247 32,921,275
2024-03-29 8.06 8.23 8.06 8.2 +1.74% 32,639 26,623,627
2024-03-28 8.05 8.15 7.99 8.06 +0.12% 32,905 26,556,179
2024-03-27 8.19 8.25 8.03 8.05 -1.71% 25,561 20,839,364
2024-03-26 8.24 8.24 8.08 8.19 +0.74% 28,075 22,899,714
2024-03-25 8.24 8.33 8.13 8.13 -1.69% 28,512 23,504,864
2024-03-22 8.4 8.41 8.24 8.27 -1.43% 31,047 25,802,385
2024-03-21 8.42 8.44 8.32 8.39 +0.36% 26,439 22,167,838
2024-03-20 8.34 8.37 8.28 8.36 +0.24% 21,499 17,935,053
2024-03-19 8.32 8.39 8.31 8.34 -0.12% 31,613 26,416,402
2024-03-18 8.3 8.35 8.2 8.35 +0.6% 41,623 34,451,892
2024-03-15 8.16 8.31 8.09 8.3 +1.84% 39,223 32,231,923
2024-03-14 8.14 8.26 8.1 8.15 -0.49% 25,459 20,804,569
2024-03-13 8.26 8.26 8.13 8.19 -0.36% 26,038 21,283,729
2024-03-12 8.22 8.23 8.11 8.22 +0.37% 25,946 21,224,987
2024-03-11 8.05 8.19 8.05 8.19 +1.24% 34,880 28,405,478
2024-03-08 8.14 8.16 8.01 8.09 -0.25% 29,929 24,155,405
2024-03-07 8.14 8.25 8.1 8.11 0% 31,296 25,585,266
2024-03-06 8.03 8.19 8.03 8.11 +0.12% 25,425 20,644,979
2024-03-05 8.2 8.22 8.06 8.1 -1.1% 34,320 27,880,943
2024-03-04 8.22 8.27 8.09 8.19 -0.36% 43,572 35,575,337
2024-03-01 8.15 8.29 8.14 8.22 +0.74% 44,932 36,873,092
2024-02-29 7.97 8.16 7.93 8.16 +2.13% 41,524 33,649,322
2024-02-28 8.23 8.42 7.99 7.99 -3.15% 57,976 47,616,454
2024-02-27 8.18 8.25 8.07 8.25 +0.73% 45,543 37,252,262
2024-02-26 8.22 8.27 8.11 8.19 +0.12% 44,712 36,625,589
2024-02-23 8.23 8.25 8.05 8.18 +0.12% 42,436 34,519,675
2024-02-22 8.24 8.27 8.1 8.17 +0.37% 31,935 26,071,363
2024-02-21 8.13 8.37 8 8.14 -0.25% 45,612 37,499,776
2024-02-20 8.12 8.18 7.94 8.16 +0.12% 41,050 33,179,917
2024-02-19 8.12 8.45 7.97 8.15 +2.26% 96,773 79,358,966
2024-02-08 7.49 8.12 7.4 7.97 +6.41% 86,568 68,307,332
2024-02-07 7.05 7.54 6.91 7.49 +6.09% 91,181 67,060,737
2024-02-06 6.71 7.18 6.52 7.06 +4.13% 82,745 56,517,769
2024-02-05 7.33 7.35 6.64 6.78 -7.88% 84,568 58,051,453
2024-02-02 7.82 7.91 7.15 7.36 -6% 69,226 51,971,423
2024-02-01 7.99 8.02 7.74 7.83 -2.37% 49,432 38,888,994
2024-01-31 8.28 8.44 8.01 8.02 -3.49% 36,331 29,658,196
2024-01-30 8.5 8.59 8.29 8.31 -2.92% 39,290 33,230,727
2024-01-29 8.79 8.81 8.53 8.56 -2.84% 40,824 35,361,123
2024-01-26 8.65 8.89 8.6 8.81 +1.15% 42,785 37,629,778
2024-01-25 8.19 8.72 8.15 8.71 +6.87% 63,226 53,830,297
2024-01-24 7.96 8.18 7.87 8.15 +2.26% 53,878 43,401,827
2024-01-23 8.01 8.02 7.67 7.97 -0.75% 58,652 46,128,894
2024-01-22 8.55 8.56 7.99 8.03 -6.19% 42,702 35,269,562
2024-01-19 8.62 8.68 8.52 8.56 -0.58% 27,349 23,523,022
2024-01-18 8.85 8.86 8.36 8.61 -2.82% 52,311 44,801,219
2024-01-17 9.04 9.05 8.85 8.86 -2.21% 26,218 23,481,228
2024-01-16 9.1 9.17 8.95 9.06 -0.66% 25,511 23,124,052
2024-01-15 9.15 9.19 9.05 9.12 +0.33% 30,184 27,571,403
2024-01-12 9.12 9.18 9.03 9.09 -0.11% 20,611 18,803,598
2024-01-11 8.98 9.14 8.92 9.1 +1.34% 26,836 24,274,154
2024-01-10 8.95 9.1 8.89 8.98 -0.11% 20,712 18,658,154
2024-01-09 8.93 9.09 8.88 8.99 +0.78% 27,395 24,621,557
2024-01-08 9.14 9.15 8.91 8.92 -2.51% 30,985 27,931,082
2024-01-05 9.23 9.3 9.1 9.15 -0.97% 34,390 31,643,687
2024-01-04 9.27 9.34 9.16 9.24 -0.32% 30,935 28,547,060
2024-01-03 9.12 9.29 9.12 9.27 +1.31% 46,348 42,850,822
2024-01-02 9.06 9.21 9.06 9.15 +0.55% 34,325 31,453,712

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

ф╕нф┐бх╗║цКХ 601066

2023年全年

х╗║чаФщЩв 603183

近期数据

цШОх╛очФ╡хнР 688699

2023年全年

ф╜РхКЫшНпф╕Ъ 300181

2024年一季度

хШЙф║ихо╢хМЦ 300955

2023年全年

ш┐Рш╛╛чзСцКА 300440

近三个月

хНОхЛдцКАцЬп 603296

2022-2023两年

ф╕нхЖЬшБФхРИ 003042

2022-2023两年

ф╕нхЫ╜хНлщАЪ 601698

近半年

щЭТх▓Ыц╕п 601298

近三个月

热门概念板块

AI人工智能

цБТчФЯчФ╡хнР (600570)

近半年
医疗器械

ф╣РцЩохМ╗чЦЧ (300003)

2024年一季度
芯片

хМЧф║мхРЫцнг (300223)

2024年至今
储能电池

цМпхНОчзСцКА (000733)

2022-2023两年
军工

ф╕ншИкц▓ИщгЮ (600760)

2023年全年
半导体

хглхЕ░х╛о (600460)

近三个月
新能源汽车

хоПхПСшВбф╗╜ (600885)

近三个月
云计算

ф╕нчзСхИЫш╛╛ (300496)

近半年

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