хдЦщлШцбе 600648

数据更新至:

添加到对比分析

11.83 -1.58%

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

11.83
-1.58% -0.19
11.99
开盘价
12.09
最高价
11.78
最低价
30,147
成交量
数据更新至: 2025-03-25

技术指标

12.13
MA5 (5日均线)
12.21
MA10 (10日均线)
11.99
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 11.99 12.09 11.78 11.83 -1.58% 30,147 35,881,191
2025-03-24 12.21 12.3 11.89 12.02 -2.12% 55,043 66,348,978
2025-03-21 12.2 12.33 12.17 12.28 +0.41% 41,264 50,532,730
2025-03-20 12.18 12.3 12.16 12.23 -0.41% 37,758 46,119,056
2025-03-19 12.37 12.37 12.16 12.28 -1.05% 38,647 47,327,826
2025-03-18 12.78 12.78 12.31 12.41 -3.05% 93,542 116,497,118
2025-03-17 12.07 12.89 12.01 12.8 +6.67% 176,363 223,585,792
2025-03-14 12.14 12.25 11.82 12 -1.15% 118,915 142,145,059
2025-03-13 12.2 12.28 12.06 12.14 +0.33% 103,372 125,584,553
2025-03-12 11.85 12.15 11.81 12.1 +1.68% 80,969 97,581,714
2025-03-11 11.62 11.91 11.62 11.9 +1.54% 42,454 49,979,755
2025-03-10 11.65 11.73 11.56 11.72 +0.69% 39,450 45,947,376
2025-03-07 11.63 11.67 11.54 11.64 -0.26% 39,285 45,584,956
2025-03-06 11.73 11.75 11.64 11.67 -0.51% 43,973 51,355,446
2025-03-05 11.77 11.77 11.49 11.73 +0.09% 44,854 52,169,339
2025-03-04 11.75 11.8 11.68 11.72 -0.68% 28,382 33,291,588
2025-03-03 11.77 11.89 11.71 11.8 +0.17% 41,355 48,861,110
2025-02-28 11.79 11.9 11.72 11.78 -0.67% 37,421 44,076,171
2025-02-27 11.83 11.91 11.77 11.86 +0.51% 35,432 41,954,784
2025-02-26 11.68 11.8 11.67 11.8 +1.03% 27,941 32,892,640
2025-02-25 11.79 11.79 11.65 11.68 -0.93% 30,459 35,657,397
2025-02-24 11.63 11.85 11.63 11.79 +0.94% 41,361 48,685,182
2025-02-21 11.6 11.71 11.51 11.68 +0.52% 30,114 35,000,187
2025-02-20 11.67 11.68 11.49 11.62 -0.43% 49,620 57,549,613
2025-02-19 11.7 11.72 11.49 11.67 -0.26% 61,206 70,966,936
2025-02-18 11.8 11.81 11.63 11.7 -0.51% 34,111 40,003,199
2025-02-17 11.82 11.84 11.64 11.76 -0.17% 35,815 42,009,956
2025-02-14 11.8 11.81 11.66 11.78 +0.08% 35,415 41,568,806
2025-02-13 11.73 11.82 11.63 11.77 +0.6% 42,398 49,835,883
2025-02-12 11.5 11.77 11.5 11.7 +1.12% 29,814 34,602,899
2025-02-11 11.62 11.69 11.45 11.57 -0.43% 37,363 43,141,700
2025-02-10 11.48 11.67 11.38 11.62 +1.31% 54,315 62,807,960
2025-02-07 11.33 11.52 11.3 11.47 +0.79% 45,940 52,478,126
2025-02-06 11.3 11.4 11.06 11.38 +0.44% 41,791 47,026,705
2025-02-05 11.66 11.79 11.24 11.33 -2.66% 63,336 72,925,385
2025-01-27 11.49 11.69 11.42 11.64 +1.66% 40,549 47,123,969
2025-01-24 11.3 11.47 11.3 11.45 +0.44% 44,019 50,122,511
2025-01-23 11.41 11.53 11.34 11.4 +0.8% 37,837 43,255,663
2025-01-22 11.42 11.44 11.17 11.31 -1.14% 31,636 35,664,638
2025-01-21 11.43 11.57 11.36 11.44 +0.53% 36,034 41,296,619
2025-01-20 11.36 11.41 11.23 11.38 +0.26% 31,007 35,225,023
2025-01-17 11.3 11.4 11.19 11.35 -0.18% 35,043 39,642,330
2025-01-16 11.32 11.52 11.25 11.37 +0.53% 61,729 70,129,895
2025-01-15 11.16 11.41 11.1 11.31 +0.8% 47,733 53,852,878
2025-01-14 11.04 11.25 10.99 11.22 +1.63% 48,851 54,291,902
2025-01-13 11.07 11.14 10.96 11.04 -0.36% 31,313 34,592,065
2025-01-10 11.16 11.25 11.02 11.08 -0.72% 30,507 33,871,091
2025-01-09 11.2 11.25 11.12 11.16 -0.98% 27,069 30,246,584
2025-01-08 11.25 11.33 10.98 11.27 -0.18% 53,813 59,980,150
2025-01-07 11.38 11.42 11.12 11.29 -0.62% 46,123 51,795,050
2025-01-06 11.32 11.49 11.21 11.36 -0.44% 49,873 56,596,819
2025-01-03 11.47 11.65 11.31 11.41 -0.78% 49,483 56,672,148
2025-01-02 11.85 11.98 11.32 11.5 -3.44% 61,033 71,060,362
2024-12-31 11.93 12.05 11.85 11.91 -0.5% 50,235 60,013,457
2024-12-30 12.14 12.16 11.93 11.97 -1.24% 32,194 38,641,450
2024-12-27 11.98 12.18 11.92 12.12 +1.34% 55,191 66,811,593
2024-12-26 12.06 12.18 11.9 11.96 -1.64% 42,503 51,116,609
2024-12-25 12.19 12.25 11.96 12.16 +0.08% 64,610 78,098,412
2024-12-24 11.85 12.15 11.81 12.15 +2.79% 64,583 77,800,310
2024-12-23 11.92 12.02 11.75 11.82 -1.09% 50,905 60,395,178
2024-12-20 11.97 12.05 11.87 11.95 -0.25% 35,236 42,138,269
2024-12-19 12.22 12.22 11.7 11.98 -0.66% 60,715 72,215,372
2024-12-18 12.01 12.13 12.01 12.06 -0.08% 32,148 38,793,270
2024-12-17 12.1 12.19 11.96 12.07 -0.58% 58,011 69,976,385
2024-12-16 12.19 12.25 12.02 12.14 +0.17% 56,830 68,766,732
2024-12-13 12.45 12.48 12.09 12.12 -3.19% 56,205 68,514,976
2024-12-12 12.44 12.57 12.32 12.52 +0.4% 58,680 73,370,931
2024-12-11 12.3 12.63 12.29 12.47 +0.97% 57,820 72,235,615
2024-12-10 12.86 12.87 12.27 12.35 +0.24% 93,547 116,442,854
2024-12-09 12.44 12.55 12.25 12.32 -0.96% 67,161 83,181,145
2024-12-06 12.42 12.59 12.35 12.44 +0.57% 91,053 113,636,659
2024-12-05 12.14 12.39 12.08 12.37 +1.73% 58,200 71,274,527
2024-12-04 12.19 12.3 12.13 12.16 -0.49% 59,403 72,543,096
2024-12-03 12.1 12.25 12.02 12.22 +0.99% 67,868 82,499,909
2024-12-02 11.82 12.21 11.76 12.1 +2.46% 87,528 104,767,214
2024-11-29 11.7 11.87 11.66 11.81 +0.68% 70,396 82,876,516
2024-11-28 11.67 11.8 11.63 11.73 +0.43% 51,417 60,292,056
2024-11-27 11.59 11.71 11.4 11.68 +0.34% 60,511 69,952,410
2024-11-26 11.61 11.69 11.55 11.64 +0.09% 34,653 40,346,358
2024-11-25 11.5 11.73 11.46 11.63 +0.61% 58,918 68,403,858
2024-11-22 11.78 11.9 11.5 11.56 -2.45% 54,982 64,310,595
2024-11-21 11.78 11.86 11.67 11.85 +0.25% 46,166 54,325,915
2024-11-20 11.74 11.92 11.54 11.82 +0.77% 61,820 72,507,264
2024-11-19 11.58 11.79 11.46 11.73 +1.3% 58,455 67,870,166
2024-11-18 11.5 11.8 11.5 11.58 +0.78% 64,116 74,823,199
2024-11-15 11.58 11.76 11.42 11.49 -1.46% 64,350 74,550,991
2024-11-14 12.13 12.13 11.6 11.66 -1.69% 76,506 89,878,955
2024-11-13 11.75 12.11 11.75 11.86 +0.76% 77,247 91,931,188
2024-11-12 11.8 11.88 11.65 11.77 -0.59% 83,721 98,436,339
2024-11-11 11.92 12.06 11.74 11.84 -1.33% 70,370 83,388,888
2024-11-08 12.4 12.42 11.85 12 -2.12% 102,771 123,671,441
2024-11-07 11.89 12.27 11.8 12.26 +2.68% 104,192 126,060,974
2024-11-06 11.89 12.05 11.62 11.94 +0.51% 95,380 112,986,407
2024-11-05 11.59 11.92 11.59 11.88 +2.24% 90,899 107,329,504
2024-11-04 11.44 11.62 11.33 11.62 +1.48% 75,023 86,189,168
2024-11-01 11.46 11.61 11.23 11.45 0% 95,816 109,686,422
2024-10-31 11.36 11.62 11.15 11.45 +1.87% 104,394 119,454,183
2024-10-30 11.13 11.42 11.08 11.24 +1.08% 73,049 82,356,213
2024-10-29 11.37 11.4 11.07 11.12 -2.2% 70,374 78,783,046
2024-10-28 11.19 11.43 11.11 11.37 +1.88% 79,445 90,032,097
2024-10-25 11.09 11.26 11.05 11.16 +1% 69,912 78,137,168
2024-10-24 10.95 11.11 10.93 11.05 0% 55,013 60,690,654
2024-10-23 11.3 11.3 11 11.05 +1.94% 118,242 131,510,567
2024-10-22 10.83 10.9 10.74 10.84 0% 48,564 52,509,829
2024-10-21 11 11.04 10.78 10.84 -1.19% 62,850 68,132,720
2024-10-18 10.77 11.07 10.58 10.97 +1.48% 97,820 105,978,551
2024-10-17 11.15 11.15 10.73 10.81 -2.61% 71,123 77,400,365
2024-10-16 10.77 11.18 10.7 11.1 +2.78% 72,361 79,835,697
2024-10-15 11.02 11.03 10.78 10.8 -2.44% 58,597 63,834,744
2024-10-14 11.06 11.19 10.84 11.07 +1.84% 71,102 78,215,471
2024-10-11 10.98 11.14 10.72 10.87 -1.63% 78,945 86,088,401
2024-10-10 11.3 11.31 10.8 11.05 -0.54% 121,251 134,084,395
2024-10-09 11.8 11.85 11.06 11.11 -3.98% 163,392 187,291,317
2024-10-08 12.11 12.12 11.02 11.57 +4.99% 195,130 227,193,876
2024-09-30 10.74 11.08 10.39 11.02 +9.33% 189,075 203,157,400
2024-09-27 10.02 10.2 9.85 10.08 +1.92% 120,789 120,687,123
2024-09-26 9.25 10.05 9.25 9.89 +6.23% 145,334 141,354,504
2024-09-25 9.26 9.69 9.23 9.31 +1.42% 68,322 64,425,328
2024-09-24 9.06 9.19 8.98 9.18 +2.11% 54,746 49,901,017
2024-09-23 8.9 8.99 8.86 8.99 +0.33% 29,891 26,759,148
2024-09-20 8.88 8.96 8.81 8.96 +1.01% 43,875 39,101,777
2024-09-19 8.75 8.95 8.74 8.87 +1.72% 38,212 33,823,342
2024-09-18 8.65 8.77 8.54 8.72 +0.69% 25,227 21,863,893
2024-09-13 8.61 8.69 8.59 8.66 +0.81% 28,221 24,389,596
2024-09-12 8.49 8.61 8.49 8.59 +1.06% 27,614 23,650,092
2024-09-11 8.61 8.61 8.42 8.5 -1.28% 31,284 26,572,749
2024-09-10 8.71 8.77 8.49 8.61 -1.26% 27,539 23,675,187
2024-09-09 8.68 8.77 8.6 8.72 +0.11% 22,843 19,883,818
2024-09-06 8.82 8.84 8.7 8.71 -1.02% 29,569 25,916,218
2024-09-05 8.79 8.85 8.73 8.8 +0.8% 28,019 24,631,269
2024-09-04 8.83 8.89 8.7 8.73 -1.24% 29,269 25,677,754
2024-09-03 8.82 8.88 8.71 8.84 +0.68% 27,447 24,108,286
2024-09-02 8.9 8.9 8.74 8.78 -1.9% 33,144 29,207,106
2024-08-30 8.75 9.04 8.71 8.95 +2.29% 49,035 43,711,082
2024-08-29 8.72 8.77 8.66 8.75 +0.11% 22,401 19,523,276
2024-08-28 8.73 8.83 8.66 8.74 0% 19,796 17,289,723
2024-08-27 8.83 8.84 8.69 8.74 -1.35% 20,139 17,594,346
2024-08-26 8.77 8.9 8.69 8.86 +1.37% 34,781 30,675,943
2024-08-23 8.83 8.84 8.67 8.74 -0.79% 25,941 22,634,854
2024-08-22 8.83 8.9 8.77 8.81 -0.11% 23,072 20,322,945
2024-08-21 8.89 8.92 8.76 8.82 -1.12% 30,035 26,448,248
2024-08-20 9.03 9.03 8.85 8.92 -1.11% 21,144 18,859,032
2024-08-19 8.97 9.06 8.93 9.02 -0.22% 15,355 13,821,880
2024-08-16 9.09 9.11 9 9.04 -0.66% 19,129 17,297,116
2024-08-15 8.99 9.11 8.9 9.1 +0.89% 30,258 27,368,157
2024-08-14 8.98 9.08 8.96 9.02 -0.22% 22,841 20,600,138
2024-08-13 8.95 9.04 8.89 9.04 +1.01% 21,615 19,386,036
2024-08-12 9.02 9.06 8.91 8.95 -0.89% 28,101 25,178,235
2024-08-09 9.1 9.21 9.02 9.03 -0.55% 37,129 33,871,277
2024-08-08 9 9.13 8.95 9.08 +0.89% 34,228 30,973,078
2024-08-07 9.01 9.04 8.94 9 -0.88% 21,449 19,267,707
2024-08-06 9.05 9.09 8.92 9.08 +1.11% 32,205 29,015,262
2024-08-05 9.05 9.13 8.91 8.98 -1.21% 47,678 42,999,126
2024-08-02 9.05 9.15 9.01 9.09 0% 31,817 28,911,823
2024-08-01 9.2 9.3 9.02 9.09 -1.2% 45,400 41,393,796
2024-07-31 8.95 9.2 8.91 9.2 +3.25% 59,228 54,004,062
2024-07-30 8.72 8.95 8.71 8.91 +1.83% 46,380 41,031,405
2024-07-29 8.83 8.83 8.69 8.75 -0.34% 31,352 27,419,864
2024-07-26 8.73 8.81 8.68 8.78 +0.34% 32,571 28,542,868
2024-07-25 8.64 8.75 8.57 8.75 +1.27% 24,183 21,060,085
2024-07-24 8.58 8.68 8.54 8.64 -0.23% 27,819 23,942,436
2024-07-23 8.66 8.78 8.63 8.66 -0.23% 25,597 22,311,157
2024-07-22 8.72 8.75 8.6 8.68 -0.57% 20,617 17,858,814
2024-07-19 8.83 8.84 8.64 8.73 -1.69% 39,777 34,621,992
2024-07-18 8.77 8.88 8.68 8.88 +0.68% 37,534 33,041,301
2024-07-17 8.69 8.87 8.68 8.82 +1.73% 46,440 40,821,562
2024-07-16 8.63 8.75 8.56 8.67 +0.46% 23,461 20,207,130
2024-07-15 8.72 8.77 8.52 8.63 -1.15% 26,500 22,817,276
2024-07-12 8.65 8.85 8.63 8.73 +1.04% 36,752 32,164,781
2024-07-11 8.61 8.65 8.51 8.64 -2.48% 38,080 32,764,109
2024-07-10 8.96 8.96 8.76 8.86 -2.1% 35,500 31,425,116
2024-07-09 8.9 9.1 8.74 9.05 +1.23% 48,857 43,578,702
2024-07-08 9.04 9.04 8.87 8.94 -1.22% 30,359 27,078,227
2024-07-05 8.99 9.07 8.88 9.05 +0.67% 23,214 20,912,999
2024-07-04 9.16 9.17 8.93 8.99 -2.07% 35,803 32,318,594
2024-07-03 9.15 9.26 9.11 9.18 +0.33% 34,121 31,410,269
2024-07-02 9.05 9.22 9.04 9.15 +0.77% 45,304 41,393,152
2024-07-01 8.86 9.1 8.81 9.08 +2.48% 35,985 32,283,584
2024-06-28 8.82 8.97 8.8 8.86 +0.11% 32,740 29,103,222
2024-06-27 8.96 9.03 8.81 8.85 -1.56% 24,478 21,759,796
2024-06-26 8.81 8.99 8.74 8.99 +1.81% 23,508 20,869,469
2024-06-25 8.73 8.92 8.73 8.83 +0.34% 29,586 26,105,889
2024-06-24 8.95 8.97 8.75 8.8 -2.11% 48,492 42,897,685
2024-06-21 9 9.1 8.94 8.99 -0.11% 24,416 22,039,256
2024-06-20 9.26 9.26 8.93 9 -2.39% 45,319 40,954,972
2024-06-19 9.27 9.33 9.19 9.22 +0.11% 34,378 31,733,555
2024-06-18 9.08 9.22 9.07 9.21 +1.21% 32,591 29,874,493
2024-06-17 9.13 9.34 9 9.1 -0.76% 37,090 33,872,279
2024-06-14 9.06 9.24 9.06 9.17 +0.66% 65,611 60,027,517
2024-06-13 9.12 9.2 9.05 9.11 -0.33% 34,188 31,118,021
2024-06-12 9.05 9.16 9.01 9.14 +0.66% 28,541 26,009,793
2024-06-11 9.11 9.18 9.04 9.08 -0.87% 32,019 29,060,269
2024-06-07 9.05 9.18 9.03 9.16 +1.1% 53,440 48,715,529
2024-06-06 9.19 9.21 8.97 9.06 -1.52% 67,552 61,056,797
2024-06-05 9.31 9.31 9.02 9.2 -1.39% 53,684 49,360,645
2024-06-04 9.19 9.4 9.16 9.33 +1.19% 43,439 40,379,128
2024-06-03 9.4 9.51 9.15 9.22 -2.43% 50,595 46,802,569
2024-05-31 9.45 9.49 9.36 9.45 +0.32% 32,304 30,483,352
2024-05-30 9.46 9.49 9.36 9.42 -1.05% 39,267 36,966,473
2024-05-29 9.46 9.66 9.45 9.52 +0.21% 46,191 44,078,385
2024-05-28 9.89 10.12 9.49 9.5 -2.46% 90,204 87,401,116
2024-05-27 9.61 9.76 9.49 9.74 +0.83% 61,382 58,981,854
2024-05-24 9.79 9.85 9.63 9.66 -1.83% 59,202 57,573,389
2024-05-23 10 10.06 9.81 9.84 -2.86% 83,068 82,252,449
2024-05-22 10.1 10.3 10 10.13 +0.7% 127,913 129,748,554
2024-05-21 10.05 10.17 9.98 10.06 -0.1% 72,648 73,116,366
2024-05-20 10.25 10.25 9.92 10.07 -2.61% 132,809 133,344,006
2024-05-17 9.88 10.35 9.82 10.34 +4.44% 206,128 207,914,490
2024-05-16 9.69 10.03 9.65 9.9 +2.27% 137,184 135,802,005
2024-05-15 9.59 9.8 9.58 9.68 +0.41% 69,222 67,100,876
2024-05-14 9.65 9.77 9.58 9.64 -0.1% 91,915 88,709,035
2024-05-13 9.68 9.76 9.5 9.65 -0.82% 66,270 63,806,924
2024-05-10 9.57 9.78 9.45 9.73 +1.88% 100,267 96,718,416
2024-05-09 9.35 9.6 9.35 9.55 +1.49% 66,782 63,668,256
2024-05-08 9.5 9.53 9.37 9.41 -1.36% 50,449 47,502,622
2024-05-07 9.46 9.57 9.42 9.54 +0.42% 49,937 47,404,937
2024-05-06 9.62 9.63 9.48 9.5 +0.85% 75,005 71,565,169
2024-04-30 9.56 9.57 9.37 9.42 -1.98% 72,510 68,342,782
2024-04-29 9.16 9.61 9.15 9.61 +4.34% 118,560 112,366,655
2024-04-26 8.99 9.21 8.94 9.21 +2.45% 47,828 43,520,510
2024-04-25 8.9 9.03 8.9 8.99 +0.45% 34,276 30,755,086
2024-04-24 8.85 8.95 8.78 8.95 +0.56% 29,087 25,809,431
2024-04-23 8.86 8.93 8.84 8.9 +0.34% 22,041 19,597,671
2024-04-22 8.89 8.94 8.77 8.87 -0.22% 28,026 24,792,776
2024-04-19 8.88 8.99 8.85 8.89 -0.56% 31,517 28,064,467
2024-04-18 8.95 9 8.86 8.94 -0.33% 34,135 30,498,518
2024-04-17 8.75 8.97 8.73 8.97 +2.51% 37,077 32,953,034
2024-04-16 8.89 8.96 8.67 8.75 -2.13% 53,215 46,697,244
2024-04-15 9.02 9.1 8.76 8.94 -0.89% 50,406 44,942,349
2024-04-12 9.17 9.23 8.99 9.02 -1.96% 42,961 38,867,427
2024-04-11 9.12 9.25 9.05 9.2 +0.55% 29,877 27,440,488
2024-04-10 9.35 9.35 9.07 9.15 -2.14% 40,789 37,418,352
2024-04-09 9.27 9.36 9.27 9.35 +0.32% 26,631 24,830,905
2024-04-08 9.43 9.44 9.28 9.32 -1.27% 36,504 34,159,348
2024-04-03 9.4 9.46 9.35 9.44 -0.21% 30,994 29,152,112
2024-04-02 9.38 9.47 9.31 9.46 +0.75% 51,824 48,709,114
2024-04-01 9.21 9.4 9.21 9.39 +1.73% 42,057 39,299,686
2024-03-29 9.19 9.27 9.17 9.23 -0.43% 31,501 29,018,177
2024-03-28 9.2 9.33 9.16 9.27 +0.76% 35,790 33,122,423
2024-03-27 9.42 9.44 9.2 9.2 -2.75% 46,404 43,181,959
2024-03-26 9.41 9.47 9.29 9.46 +0.53% 51,536 48,383,170
2024-03-25 9.39 9.59 9.32 9.41 -0.11% 54,985 52,020,368
2024-03-22 9.59 9.6 9.32 9.42 -1.77% 57,916 54,581,082
2024-03-21 9.58 9.65 9.54 9.59 +0.21% 52,487 50,377,410
2024-03-20 9.49 9.57 9.49 9.57 +0.21% 35,450 33,820,048
2024-03-19 9.53 9.62 9.52 9.55 -0.31% 45,265 43,293,633
2024-03-18 9.54 9.59 9.51 9.58 +0.42% 65,233 62,337,502
2024-03-15 9.39 9.55 9.36 9.54 +1.38% 60,046 56,767,504
2024-03-14 9.41 9.52 9.34 9.41 -0.42% 46,295 43,646,192
2024-03-13 9.61 9.63 9.33 9.45 -2.17% 78,676 74,395,574
2024-03-12 9.43 9.72 9.36 9.66 +2.11% 109,978 105,141,368
2024-03-11 9.34 9.47 9.33 9.46 +1.07% 63,713 59,963,102
2024-03-08 9.32 9.36 9.22 9.36 +0.21% 39,612 36,801,486
2024-03-07 9.39 9.47 9.28 9.34 -0.53% 47,483 44,477,886
2024-03-06 9.35 9.45 9.24 9.39 -0.11% 45,056 42,122,718
2024-03-05 9.5 9.57 9.35 9.4 -0.84% 59,756 56,248,949
2024-03-04 9.63 9.64 9.38 9.48 -1.76% 90,025 85,280,423
2024-03-01 9.7 9.76 9.57 9.65 -0.82% 91,920 88,774,701
2024-02-29 9.63 9.74 9.53 9.73 +0.93% 97,814 94,500,974
2024-02-28 9.85 10.03 9.54 9.64 -2.13% 144,000 141,721,350
2024-02-27 9.67 9.86 9.62 9.85 +1.55% 104,816 102,605,012
2024-02-26 9.82 9.9 9.67 9.7 -1.52% 92,318 90,076,963
2024-02-23 9.97 9.97 9.69 9.85 -0.3% 109,308 107,305,501
2024-02-22 9.88 9.95 9.72 9.88 -0.2% 121,630 119,503,673
2024-02-21 9.83 10.11 9.64 9.9 -0.8% 205,263 202,645,520
2024-02-20 9.45 10.08 9.39 9.98 +5.72% 230,133 224,894,932
2024-02-19 9.47 9.62 9.25 9.44 -0.84% 141,094 132,692,095
2024-02-08 9.36 9.62 9.21 9.52 +2.92% 163,626 154,988,227
2024-02-07 9 9.54 8.93 9.25 +2.44% 203,332 187,804,791
2024-02-06 8.55 9.2 8.1 9.03 +0.89% 197,800 171,526,849
2024-02-05 9.58 9.58 8.95 8.95 -9.96% 228,130 206,647,990
2024-02-02 9.56 10.1 9.36 9.94 +3.97% 298,220 292,455,009
2024-02-01 10.1 10.41 9.5 9.56 -5.63% 271,676 266,639,943
2024-01-31 10.65 10.94 10.03 10.13 -6.29% 303,378 313,884,461
2024-01-30 10.58 11.37 10.37 10.81 -4.51% 414,760 448,823,114
2024-01-29 12.5 12.5 11.32 11.32 -10.02% 603,775 703,874,308
2024-01-26 11.97 12.58 11.92 12.58 +9.97% 586,043 731,197,825
2024-01-25 10.86 11.44 10.65 11.44 +10% 323,575 361,082,295
2024-01-24 9.43 10.4 9.39 10.4 +10.05% 248,919 254,107,696
2024-01-23 9.15 9.61 8.88 9.45 +6.18% 92,741 85,834,907
2024-01-22 9.29 9.32 8.78 8.9 -5.02% 33,667 30,402,431
2024-01-19 9.3 9.4 9.23 9.37 +0.64% 27,197 25,427,875
2024-01-18 9.55 9.55 9.03 9.31 -2.92% 43,637 40,309,666
2024-01-17 9.71 9.74 9.58 9.59 -1.54% 21,028 20,329,557
2024-01-16 9.81 9.83 9.62 9.74 -0.41% 22,021 21,406,874
2024-01-15 9.7 9.79 9.62 9.78 +0.41% 17,570 17,098,586
2024-01-12 9.64 9.8 9.6 9.74 +0.93% 22,294 21,685,666
2024-01-11 9.55 9.65 9.48 9.65 +0.94% 14,369 13,789,039
2024-01-10 9.52 9.6 9.48 9.56 -0.21% 15,596 14,889,857
2024-01-09 9.48 9.63 9.42 9.58 +0.84% 22,055 21,051,491
2024-01-08 9.8 9.8 9.47 9.5 -2.76% 26,361 25,308,133
2024-01-05 9.8 9.86 9.73 9.77 -0.31% 23,005 22,538,996
2024-01-04 9.84 9.84 9.72 9.8 -0.51% 19,367 18,928,809
2024-01-03 9.81 9.9 9.8 9.85 +0.31% 25,640 25,258,285
2024-01-02 9.88 9.88 9.77 9.82 -0.41% 22,007 21,604,692

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

чеЮх╖ешВбф╗╜ 688233

2022-2023两年

ц░╕шЗ╗шВбф╗╜ 603381

近半年

хШЙц│╜цЦ░шГ╜ 601619

近三个月

ч▓дцбВшВбф╗╜ 000833

2024年至今

хоПчЫЫшВбф╗╜ 603090

2024年一季度

щЗСчзСчОпхвГ 688466

2023年全年

ф╕нц╡╖ш╛╛ 300177

2024年至今

хоЙшп║хЕ╢ 300067

2024年一季度

ф║┐чФ░цЩ║шГ╜ 300911

2024年至今

щЗСф┐бшп║ 300252

2024年一季度

热门概念板块

医疗器械

щШ│цЩохМ╗чЦЧ (300030)

2024年一季度
智能制造

цнгц│░чФ╡хЩи (601877)

2023年全年
光伏产业

щЪЖхЯ║ч╗┐шГ╜ (601012)

2024年至今
区块链

ч╜Схо┐чзСцКА (300017)

2024年至今
军工

ф╕ншИкц▓ИщгЮ (600760)

2024年至今
数字经济
AI人工智能

щЧ╗ц│░чзСцКА (600745)

2022-2023两年
云计算

ф╕нчзСхИЫш╛╛ (300496)

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