ц╡жф╕ЬщЗСцбе 600639

数据更新至:

添加到对比分析

11.15 +0.81%

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

11.15
+0.81% +0.09
11.04
开盘价
11.15
最高价
11.01
最低价
28,513
成交量
数据更新至: 2025-03-25

技术指标

11.16
MA5 (5日均线)
11.17
MA10 (10日均线)
10.96
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 11.04 11.15 11.01 11.15 +0.81% 28,513 31,620,751
2025-03-24 11.16 11.2 10.96 11.06 -0.98% 53,793 59,550,910
2025-03-21 11.19 11.26 11.11 11.17 0% 38,643 43,241,373
2025-03-20 11.22 11.3 11.16 11.17 -0.62% 35,731 40,111,041
2025-03-19 11.28 11.3 11.18 11.24 -0.27% 35,374 39,699,194
2025-03-18 11.42 11.47 11.23 11.27 -1.66% 59,776 67,697,479
2025-03-17 11.14 11.53 11.14 11.46 +2.5% 107,637 122,801,449
2025-03-14 11.11 11.29 11.08 11.18 +0.54% 87,954 98,331,391
2025-03-13 10.91 11.12 10.9 11.12 +2.02% 86,233 95,047,807
2025-03-12 10.86 10.92 10.81 10.9 +0.18% 42,481 46,186,154
2025-03-11 10.72 10.88 10.66 10.88 +1.02% 39,407 42,529,192
2025-03-10 10.82 10.83 10.73 10.77 -0.28% 29,981 32,303,911
2025-03-07 10.72 10.84 10.65 10.8 +0.28% 56,291 60,488,855
2025-03-06 10.7 10.78 10.65 10.77 +1.32% 44,645 47,904,125
2025-03-05 10.68 10.72 10.58 10.63 -0.75% 35,109 37,337,005
2025-03-04 10.65 10.74 10.62 10.71 +0.47% 31,597 33,778,316
2025-03-03 10.7 10.8 10.65 10.66 -0.37% 53,253 57,062,703
2025-02-28 10.76 10.82 10.65 10.7 -0.74% 52,215 55,946,750
2025-02-27 10.79 10.87 10.68 10.78 0% 39,898 42,928,386
2025-02-26 10.65 10.79 10.65 10.78 +1.41% 53,851 57,884,716
2025-02-25 10.72 10.75 10.62 10.63 -1.3% 41,804 44,651,580
2025-02-24 10.66 10.79 10.61 10.77 +1.03% 65,003 69,807,861
2025-02-21 10.66 10.66 10.54 10.66 +0.57% 43,372 46,050,447
2025-02-20 10.7 10.7 10.55 10.6 -1.12% 47,423 50,274,922
2025-02-19 10.67 10.8 10.62 10.72 +0.37% 47,421 50,649,598
2025-02-18 10.81 10.83 10.62 10.68 -1.29% 50,833 54,502,983
2025-02-17 10.86 10.9 10.76 10.82 -0.37% 53,962 58,445,853
2025-02-14 10.9 10.96 10.78 10.86 -0.46% 42,329 45,909,856
2025-02-13 10.85 11.05 10.84 10.91 +0.65% 84,094 92,042,742
2025-02-12 10.73 10.84 10.68 10.84 +0.84% 41,916 45,092,003
2025-02-11 10.83 10.85 10.66 10.75 -0.74% 46,041 49,393,331
2025-02-10 10.79 10.88 10.75 10.83 +0.37% 55,061 59,580,169
2025-02-07 10.7 10.87 10.69 10.79 +0.65% 50,538 54,600,563
2025-02-06 10.72 10.76 10.61 10.72 -0.28% 37,898 40,540,010
2025-02-05 10.89 10.91 10.71 10.75 -1.19% 38,312 41,380,087
2025-01-27 10.84 11.03 10.8 10.88 +0.55% 37,069 40,519,689
2025-01-24 10.77 10.85 10.71 10.82 +0.09% 35,900 38,684,969
2025-01-23 10.7 10.94 10.65 10.81 +1.98% 45,322 49,041,398
2025-01-22 10.78 10.8 10.59 10.6 -1.85% 37,696 40,186,502
2025-01-21 10.92 11.02 10.8 10.8 -1.1% 50,295 54,930,053
2025-01-20 10.88 10.96 10.79 10.92 +0.28% 40,522 44,159,001
2025-01-17 10.79 10.94 10.71 10.89 +0.55% 38,338 41,617,511
2025-01-16 10.78 10.98 10.77 10.83 +0.37% 44,992 48,939,692
2025-01-15 10.64 10.79 10.58 10.79 +0.94% 49,751 53,277,623
2025-01-14 10.48 10.7 10.48 10.69 +1.71% 47,223 50,083,296
2025-01-13 10.34 10.51 10.25 10.51 +1.35% 44,284 46,110,836
2025-01-10 10.55 10.59 10.37 10.37 -1.71% 39,973 41,745,298
2025-01-09 10.61 10.67 10.55 10.55 -1.22% 29,498 31,234,368
2025-01-08 10.82 10.83 10.52 10.68 -1.57% 63,639 67,935,313
2025-01-07 10.87 10.94 10.77 10.85 -0.28% 34,626 37,529,582
2025-01-06 10.83 10.92 10.73 10.88 +0.65% 47,268 51,169,349
2025-01-03 10.89 11.02 10.76 10.81 -0.64% 60,531 65,891,862
2025-01-02 11.1 11.19 10.82 10.88 -1.98% 69,155 76,143,506
2024-12-31 11.21 11.29 11.07 11.1 -1.16% 60,658 67,781,425
2024-12-30 11.26 11.3 11.19 11.23 -0.35% 46,811 52,573,688
2024-12-27 11.18 11.34 11.15 11.27 +0.81% 52,625 59,264,799
2024-12-26 11.22 11.28 11.13 11.18 -0.36% 40,939 45,877,953
2024-12-25 11.22 11.25 11.1 11.22 +0.09% 47,363 52,920,605
2024-12-24 11.1 11.3 11.1 11.21 +1.08% 63,009 70,723,681
2024-12-23 11.23 11.26 11.08 11.09 -1.33% 93,504 104,187,061
2024-12-20 11.23 11.3 11.17 11.24 -0.09% 43,829 49,301,255
2024-12-19 11.29 11.34 11.15 11.25 -0.71% 73,394 82,339,250
2024-12-18 11.3 11.37 11.3 11.33 +0.53% 47,193 53,468,285
2024-12-17 11.36 11.41 11.2 11.27 -1.14% 92,930 104,804,447
2024-12-16 11.36 11.49 11.34 11.4 +0.62% 69,780 79,602,978
2024-12-13 11.7 11.73 11.33 11.33 -3.57% 131,596 150,674,564
2024-12-12 11.58 11.75 11.43 11.75 +1.73% 134,803 156,998,184
2024-12-11 11.36 11.67 11.36 11.55 +1.67% 127,480 147,444,023
2024-12-10 11.78 11.85 11.35 11.36 0% 151,130 174,967,840
2024-12-09 11.5 11.52 11.32 11.36 -1.22% 82,454 93,919,928
2024-12-06 11.32 11.54 11.32 11.5 +1.23% 71,899 82,422,347
2024-12-05 11.32 11.37 11.26 11.36 +0.35% 48,596 55,005,530
2024-12-04 11.47 11.47 11.28 11.32 -1.39% 68,921 78,423,498
2024-12-03 11.46 11.54 11.37 11.48 -0.09% 77,488 88,661,317
2024-12-02 11.35 11.56 11.28 11.49 +1.41% 85,917 98,509,576
2024-11-29 11.2 11.35 11.15 11.33 +1.07% 88,088 99,307,092
2024-11-28 11.17 11.32 11.17 11.21 0% 68,944 77,566,421
2024-11-27 11.01 11.22 10.84 11.21 +1.54% 87,157 96,029,101
2024-11-26 10.99 11.12 10.97 11.04 +0.09% 48,163 53,246,356
2024-11-25 11.11 11.15 10.91 11.03 -0.72% 98,401 108,534,204
2024-11-22 11.29 11.55 11.1 11.11 -2.03% 134,864 153,264,379
2024-11-21 11.36 11.4 11.21 11.34 -0.35% 81,815 92,441,503
2024-11-20 11.31 11.48 11.21 11.38 +0.26% 96,572 109,486,607
2024-11-19 11.31 11.47 11.12 11.35 -0.35% 109,040 122,915,185
2024-11-18 11.25 11.65 11.25 11.39 +2.24% 162,280 185,857,170
2024-11-15 11.33 11.44 11.12 11.14 -2.19% 127,688 144,024,882
2024-11-14 11.94 12.07 11.38 11.39 -3.39% 210,780 246,173,054
2024-11-13 11.53 12.14 11.53 11.79 +2.34% 288,685 341,377,773
2024-11-12 11.65 11.79 11.45 11.52 +0.26% 159,366 185,292,568
2024-11-11 11.53 11.58 11.32 11.49 -0.69% 133,237 152,170,443
2024-11-08 11.99 12.05 11.51 11.57 -3.02% 219,674 256,422,403
2024-11-07 11.46 11.96 11.4 11.93 +3.02% 200,917 236,072,830
2024-11-06 11.3 11.7 11.12 11.58 +2.66% 258,313 294,527,093
2024-11-05 11.04 11.32 11.01 11.28 +2.08% 163,623 183,534,929
2024-11-04 11.04 11.06 10.85 11.05 +0.09% 106,638 116,741,667
2024-11-01 11.14 11.28 10.88 11.04 -1.08% 144,084 159,637,317
2024-10-31 11.01 11.41 10.97 11.16 +0.63% 165,432 185,192,249
2024-10-30 11.02 11.27 11.01 11.09 +0.64% 115,280 128,093,499
2024-10-29 11.42 11.46 11.01 11.02 -4.01% 142,567 159,461,779
2024-10-28 11.11 11.49 11.09 11.48 +3.24% 163,047 184,557,435
2024-10-25 10.98 11.2 10.97 11.12 +1.37% 136,151 151,500,708
2024-10-24 10.98 11.05 10.88 10.97 -0.36% 84,099 92,105,771
2024-10-23 11.04 11.15 10.96 11.01 +0.27% 116,158 128,249,098
2024-10-22 10.99 11.06 10.9 10.98 -0.09% 105,212 115,455,210
2024-10-21 11.1 11.1 10.87 10.99 -0.99% 140,347 154,061,099
2024-10-18 10.8 11.26 10.67 11.1 +1.83% 178,288 195,150,032
2024-10-17 11.44 11.44 10.89 10.9 -4.89% 177,762 197,442,946
2024-10-16 11.09 11.53 11.09 11.46 +3.34% 155,429 176,639,808
2024-10-15 11.4 11.44 11.08 11.09 -3.23% 166,065 187,168,932
2024-10-14 11.45 11.65 11.28 11.46 +0.97% 161,316 184,984,562
2024-10-11 11.66 11.88 11.2 11.35 -3.65% 174,197 200,283,422
2024-10-10 12.51 12.68 11.62 11.78 -1.09% 261,270 316,603,322
2024-10-09 13.08 13.08 11.91 11.91 -9.98% 404,573 497,066,287
2024-10-08 13.23 13.23 12.71 13.23 +9.98% 634,827 837,300,553
2024-09-30 11.76 12.16 11.48 12.03 +7.99% 402,009 476,896,446
2024-09-27 11.07 11.25 10.96 11.14 +2.01% 155,399 172,629,833
2024-09-26 10.25 11.04 10.19 10.92 +7.06% 224,464 239,781,949
2024-09-25 10.16 10.54 10.15 10.2 +0.79% 119,319 123,763,540
2024-09-24 9.93 10.12 9.88 10.12 +2.64% 85,070 85,264,523
2024-09-23 9.74 9.87 9.71 9.86 +0.72% 51,165 50,230,498
2024-09-20 9.61 9.81 9.58 9.79 +0.93% 53,848 52,435,981
2024-09-19 9.6 9.83 9.51 9.7 +1.25% 69,555 67,476,674
2024-09-18 9.45 9.63 9.4 9.58 +1.48% 43,763 41,597,698
2024-09-13 9.34 9.49 9.34 9.44 +1.07% 36,334 34,245,453
2024-09-12 9.3 9.42 9.29 9.34 +0.43% 28,215 26,404,654
2024-09-11 9.2 9.32 9.17 9.3 +0.54% 33,231 30,723,116
2024-09-10 9.37 9.46 9.18 9.25 -0.22% 42,195 39,296,186
2024-09-09 9.25 9.37 9.08 9.27 -1.7% 51,426 47,609,896
2024-09-06 9.38 9.75 9.33 9.43 +0.75% 65,113 61,910,832
2024-09-05 9.26 9.43 9.25 9.36 +1.41% 30,052 28,107,692
2024-09-04 9.24 9.38 9.2 9.23 -0.65% 31,374 29,122,917
2024-09-03 9.28 9.37 9.21 9.29 +0.11% 27,604 25,642,817
2024-09-02 9.44 9.48 9.28 9.28 -2.21% 44,259 41,354,761
2024-08-30 9.26 9.75 9.24 9.49 +2.71% 84,518 80,332,539
2024-08-29 9.21 9.29 9.16 9.24 +0.43% 23,216 21,411,141
2024-08-28 9.2 9.31 9.17 9.2 0% 20,755 19,161,830
2024-08-27 9.38 9.39 9.16 9.2 -2.02% 37,057 34,256,877
2024-08-26 9.37 9.51 9.35 9.39 +0.21% 23,125 21,780,373
2024-08-23 9.38 9.43 9.31 9.37 0% 23,409 21,943,107
2024-08-22 9.5 9.59 9.34 9.37 -0.64% 39,707 37,627,482
2024-08-21 9.66 9.67 9.36 9.43 -1.98% 41,738 39,586,591
2024-08-20 9.76 9.82 9.59 9.62 -1.84% 32,055 31,001,851
2024-08-19 9.84 9.87 9.72 9.8 0% 23,423 22,965,347
2024-08-16 9.96 10.01 9.77 9.8 -1.61% 43,248 42,749,557
2024-08-15 9.87 10.03 9.83 9.96 +0.71% 37,625 37,392,645
2024-08-14 9.93 9.99 9.88 9.89 -0.5% 26,198 26,015,560
2024-08-13 9.9 9.97 9.84 9.94 +0.4% 28,825 28,535,631
2024-08-12 10.15 10.16 9.86 9.9 -2.46% 46,032 45,869,138
2024-08-09 10.15 10.36 10.11 10.15 +0.1% 73,281 75,109,519
2024-08-08 10.07 10.23 9.96 10.14 +1.4% 55,614 56,248,142
2024-08-07 10.05 10.08 9.93 10 -0.5% 26,954 26,954,671
2024-08-06 9.94 10.05 9.93 10.05 +1.52% 38,133 38,119,042
2024-08-05 9.96 10.14 9.87 9.9 -1% 46,299 46,299,580
2024-08-02 9.97 10.16 9.93 10 -0.2% 47,080 47,242,915
2024-08-01 10.22 10.27 10.01 10.02 -1.96% 60,816 61,343,663
2024-07-31 9.9 10.25 9.89 10.22 +2.61% 77,581 78,723,611
2024-07-30 9.75 9.96 9.72 9.96 +2.05% 61,256 60,468,016
2024-07-29 9.79 9.8 9.66 9.76 -0.31% 23,579 22,936,856
2024-07-26 9.65 9.84 9.65 9.79 +1.03% 29,351 28,620,456
2024-07-25 9.61 9.75 9.59 9.69 +0.62% 30,669 29,729,459
2024-07-24 9.63 9.75 9.59 9.63 0% 31,212 30,114,539
2024-07-23 9.7 9.78 9.63 9.63 -1.03% 27,556 26,784,139
2024-07-22 9.75 9.77 9.67 9.73 -0.1% 40,710 39,558,374
2024-07-19 9.85 9.85 9.66 9.74 -1.22% 44,975 43,679,277
2024-07-18 9.8 9.9 9.57 9.86 -0.4% 60,765 59,151,232
2024-07-17 9.6 9.99 9.6 9.9 +2.91% 84,368 83,293,978
2024-07-16 9.64 9.72 9.6 9.62 -0.72% 32,305 31,139,098
2024-07-15 9.94 9.94 9.6 9.69 -1.62% 47,316 45,823,307
2024-07-12 9.77 10.03 9.71 9.85 +1.13% 57,696 57,225,288
2024-07-11 9.57 9.77 9.52 9.74 -3.75% 60,503 58,450,327
2024-07-10 10.22 10.22 10.05 10.12 -1.46% 53,347 54,015,182
2024-07-09 10.24 10.29 10.03 10.27 +0.69% 52,687 53,738,779
2024-07-08 10.4 10.43 10.18 10.2 -1.83% 43,698 44,875,693
2024-07-05 10.36 10.42 10.28 10.39 +0.97% 37,492 38,820,004
2024-07-04 10.48 10.56 10.27 10.29 -2% 48,482 50,415,849
2024-07-03 10.45 10.62 10.45 10.5 +0.29% 40,344 42,556,613
2024-07-02 10.47 10.58 10.44 10.47 -0.38% 49,814 52,330,740
2024-07-01 10.23 10.56 10.18 10.51 +2.94% 73,837 77,112,561
2024-06-28 10.21 10.36 10.16 10.21 -0.39% 42,291 43,444,109
2024-06-27 10.37 10.47 10.22 10.25 -1.06% 43,058 44,487,354
2024-06-26 10.2 10.38 10.15 10.36 +1.07% 31,637 32,555,525
2024-06-25 10.13 10.34 10.12 10.25 +1.28% 45,482 46,553,171
2024-06-24 10.33 10.33 10.1 10.12 -2.13% 50,849 51,749,123
2024-06-21 10.42 10.52 10.33 10.34 -0.67% 47,682 49,586,832
2024-06-20 10.81 10.83 10.4 10.41 -4.06% 81,887 86,599,434
2024-06-19 10.78 10.9 10.74 10.85 +0.84% 76,961 83,418,075
2024-06-18 10.69 10.8 10.66 10.76 +0.94% 31,473 33,792,409
2024-06-17 10.68 10.73 10.58 10.66 -0.65% 33,756 36,030,032
2024-06-14 10.69 10.84 10.63 10.73 +0.37% 64,931 69,736,583
2024-06-13 10.86 10.9 10.61 10.69 -1.57% 74,641 80,165,505
2024-06-12 10.84 10.92 10.79 10.86 +0.18% 43,752 47,446,225
2024-06-11 10.94 10.97 10.77 10.84 -1.19% 68,586 74,403,201
2024-06-07 10.83 11.03 10.83 10.97 +1.29% 57,107 62,491,975
2024-06-06 11.02 11.08 10.76 10.83 -1.63% 80,145 86,998,923
2024-06-05 11.22 11.26 11 11.01 -2.31% 78,246 86,761,521
2024-06-04 11.07 11.32 11.01 11.27 +1.81% 72,371 81,017,126
2024-06-03 11.22 11.23 11.01 11.07 -1.34% 73,981 81,994,520
2024-05-31 11.23 11.34 11.19 11.22 -0.09% 58,592 65,892,728
2024-05-30 11.4 11.44 11.18 11.23 -1.84% 116,976 131,681,199
2024-05-29 11.51 11.72 11.35 11.44 -0.44% 149,331 171,991,323
2024-05-28 12.19 12.3 11.45 11.49 -1.96% 290,598 348,446,225
2024-05-27 11.4 11.75 11.21 11.72 +1.82% 146,556 167,414,853
2024-05-24 11.77 11.77 11.46 11.51 -2.37% 115,637 133,943,771
2024-05-23 12.04 12.13 11.72 11.79 -3.04% 170,068 202,226,727
2024-05-22 12.13 12.47 12.02 12.16 +0.83% 265,699 325,475,772
2024-05-21 12.16 12.26 12 12.06 -0.9% 143,494 173,697,214
2024-05-20 12.5 12.5 12.06 12.17 -3.26% 324,368 395,110,266
2024-05-17 11.92 12.79 11.82 12.58 +6.16% 425,298 520,442,240
2024-05-16 11.59 12.06 11.55 11.85 +2.24% 263,763 314,003,606
2024-05-15 11.51 11.77 11.46 11.59 +0.43% 106,555 123,976,222
2024-05-14 11.68 11.77 11.49 11.54 -1.37% 135,403 157,291,886
2024-05-13 11.64 11.84 11.51 11.7 -0.26% 111,605 130,406,618
2024-05-10 11.4 11.88 11.35 11.73 +2.62% 187,764 218,812,304
2024-05-09 11.23 11.54 11.23 11.43 +1.6% 83,120 94,866,911
2024-05-08 11.46 11.49 11.23 11.25 -2.6% 93,068 105,389,964
2024-05-07 11.5 11.68 11.4 11.55 -0.17% 115,664 133,061,225
2024-05-06 11.83 11.85 11.56 11.57 +0.43% 139,994 163,693,005
2024-04-30 11.81 11.84 11.5 11.52 -4% 187,538 217,840,558
2024-04-29 11.38 12.07 11.35 12 +4.99% 274,383 324,583,500
2024-04-26 11.15 11.44 11.13 11.43 +2.14% 118,224 134,041,723
2024-04-25 11.04 11.3 11.03 11.19 +0.81% 102,512 114,719,586
2024-04-24 10.98 11.13 10.81 11.1 +1.09% 91,213 100,029,913
2024-04-23 10.97 11.23 10.88 10.98 +0.09% 82,279 90,609,891
2024-04-22 11.04 11.15 10.91 10.97 -0.54% 63,689 69,962,052
2024-04-19 11.05 11.15 10.96 11.03 -0.36% 61,799 68,329,073
2024-04-18 11.29 11.29 11.05 11.07 -0.81% 87,228 97,115,290
2024-04-17 10.89 11.18 10.89 11.16 +2.48% 103,209 114,363,353
2024-04-16 10.99 11.09 10.8 10.89 -0.91% 116,242 127,209,232
2024-04-15 10.92 11.14 10.75 10.99 +0.64% 87,547 96,046,725
2024-04-12 11.18 11.22 10.9 10.92 -1.89% 84,707 93,406,249
2024-04-11 11.05 11.22 11.02 11.13 +0.18% 62,865 70,145,577
2024-04-10 11.38 11.39 11.01 11.11 -2.2% 94,653 105,571,798
2024-04-09 11.26 11.38 11.23 11.36 +1.16% 53,013 59,964,306
2024-04-08 11.58 11.58 11.22 11.23 -3.19% 118,278 134,274,976
2024-04-03 11.61 11.67 11.53 11.6 -0.94% 71,438 82,788,445
2024-04-02 11.82 11.85 11.59 11.71 -1.43% 109,344 127,875,323
2024-04-01 11.64 11.88 11.63 11.88 +2.15% 123,736 146,213,617
2024-03-29 11.67 11.77 11.55 11.63 -0.85% 118,397 137,605,506
2024-03-28 11.45 11.85 11.41 11.73 +1.73% 146,563 171,009,562
2024-03-27 12.05 12.07 11.41 11.53 -4.47% 258,303 300,886,536
2024-03-26 11.86 12.09 11.76 12.07 +1.68% 205,532 245,477,303
2024-03-25 11.73 12.08 11.66 11.87 +0.94% 200,982 239,342,463
2024-03-22 11.97 11.97 11.54 11.76 -2.24% 203,511 238,809,473
2024-03-21 11.82 12.09 11.8 12.03 +1.78% 195,728 233,989,410
2024-03-20 11.81 11.87 11.61 11.82 0% 121,063 142,231,045
2024-03-19 11.69 11.9 11.66 11.82 +1.29% 169,746 200,047,702
2024-03-18 11.61 11.67 11.54 11.67 +0.86% 109,962 127,597,832
2024-03-15 11.65 11.67 11.49 11.57 -0.6% 138,693 160,196,122
2024-03-14 11.61 11.84 11.58 11.64 -0.77% 157,867 184,787,469
2024-03-13 12 12.06 11.64 11.73 -3.54% 257,818 303,469,993
2024-03-12 11.76 12.28 11.56 12.16 +3.31% 411,361 493,299,214
2024-03-11 11.68 11.77 11.56 11.77 +1.64% 138,527 161,681,714
2024-03-08 11.53 11.61 11.45 11.58 +0.35% 123,441 142,428,864
2024-03-07 11.76 11.85 11.53 11.54 -1.45% 155,758 181,769,671
2024-03-06 11.79 11.89 11.57 11.71 -1.6% 166,507 195,197,776
2024-03-05 11.83 11.95 11.66 11.9 +1.02% 212,201 250,927,466
2024-03-04 12.12 12.13 11.65 11.78 -2.89% 275,840 325,602,536
2024-03-01 12.24 12.35 11.94 12.13 -0.9% 223,445 270,524,660
2024-02-29 12 12.29 11.91 12.24 +1.41% 301,232 365,795,790
2024-02-28 12.31 12.66 12.07 12.07 -2.35% 460,698 573,773,974
2024-02-27 12.25 12.4 12.15 12.36 +0.57% 247,191 304,388,969
2024-02-26 12.39 12.54 12.07 12.29 -2.23% 348,587 428,464,678
2024-02-23 12.58 12.68 12.36 12.57 -0.4% 403,257 505,586,203
2024-02-22 12.4 12.72 12.28 12.62 +1.28% 409,899 513,202,677
2024-02-21 12.18 12.98 12.03 12.46 -0.4% 754,326 945,880,410
2024-02-20 11.48 12.51 11.25 12.51 +10.03% 737,184 886,426,988
2024-02-19 11.34 11.56 11.08 11.37 +0.44% 494,639 560,973,301
2024-02-08 10.9 11.57 10.8 11.32 +2.54% 538,373 607,640,385
2024-02-07 11.98 11.98 11.04 11.04 -10.02% 810,721 922,965,110
2024-02-06 12.27 12.83 12.27 12.27 -9.98% 560,660 690,338,156
2024-02-05 13.63 13.95 13.63 13.63 -9.97% 346,698 472,810,888
2024-02-02 13.3 15.14 13.3 15.14 +10.03% 997,889 1,458,312,113
2024-02-01 12.95 14.3 12.95 13.76 +5.85% 1,027,089 1,436,138,512
2024-01-31 12.28 13.66 12.02 13 -2.62% 838,618 1,063,218,910
2024-01-30 13.7 14.55 13.35 13.35 -9.98% 873,331 1,191,816,247
2024-01-29 14.83 14.83 14.83 14.83 +10.01% 268,785 398,608,600
2024-01-26 13.48 13.48 13.48 13.48 +10.04% 79,380 107,004,119
2024-01-25 12.25 12.25 12.01 12.25 +9.96% 325,274 398,195,043
2024-01-24 10.56 11.14 10.56 11.14 +9.97% 344,515 379,088,543
2024-01-23 9.36 10.13 9.25 10.13 +9.99% 159,886 156,215,936
2024-01-22 9.67 9.67 9.16 9.21 -4.95% 55,131 51,930,881
2024-01-19 9.64 9.8 9.58 9.69 +0.31% 37,751 36,705,346
2024-01-18 9.79 9.83 9.39 9.66 -1.83% 73,622 70,610,484
2024-01-17 9.94 9.98 9.84 9.84 -1.11% 38,188 37,884,813
2024-01-16 10.03 10.07 9.87 9.95 -0.8% 42,803 42,611,796
2024-01-15 9.97 10.06 9.89 10.03 +0.5% 37,943 37,902,248
2024-01-12 10.01 10.1 9.97 9.98 -0.2% 39,191 39,287,345
2024-01-11 9.98 10.06 9.93 10 +0.1% 31,653 31,611,916
2024-01-10 10.09 10.1 9.96 9.99 -0.89% 41,399 41,475,785
2024-01-09 9.95 10.1 9.92 10.08 +1.41% 29,308 29,385,329
2024-01-08 10.13 10.14 9.94 9.94 -1.39% 44,913 44,993,567
2024-01-05 10.02 10.18 10.02 10.08 +0.3% 42,119 42,590,863
2024-01-04 10.09 10.13 10.01 10.05 -0.79% 24,787 24,921,903
2024-01-03 10.06 10.19 10.04 10.13 +0.9% 40,598 41,093,695
2024-01-02 10.08 10.12 9.98 10.04 -0.69% 41,741 41,910,491

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

хо╕х▒ХхЕЙчФ╡ 003019

2022-2023两年

хНОц╡╖ц╕ЕчзС 688120

2023年全年

щ╛Щхд┤шВбф╗╜ 600630

近期数据

ш╡ЫцЙШчФЯчЙй 300583

近半年

шЛПшпХшпХщкМ 300416

2024年一季度

чжПцЦпчЙ╣ 603806

2024年一季度

чЩ╛шК▒хМ╗шНп 600721

近期数据

ше┐шЧПчЯ┐ф╕Ъ 000762

2024年一季度

ч╛ОшГ╜шГ╜ц║Р 001299

2024年至今

х▒▒ф╕ЬщлШщАЯ 600350

2024年一季度

热门概念板块

生物医药

цЩ║щгЮчФЯчЙй (300122)

2022-2023两年
5G通信

ф╕нхЫ╜шБФщАЪ (600050)

2022-2023两年
储能电池
区块链
光伏产业
元宇宙

ф╕ЬцЦ╣цШОчПа (600637)

近三个月
AI人工智能

шИкхоЗх╛о (300053)

2022-2023两年
新能源汽车

хоБх╛╖цЧ╢ф╗г (300750)

近期数据

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