х░Цх│░щЫЖхЫв 600668

数据更新至:

添加到对比分析

10.44 +0.58%

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

10.44
+0.58% +0.06
10.38
开盘价
10.45
最高价
10.32
最低价
17,517
成交量
数据更新至: 2025-03-25

技术指标

10.51
MA5 (5日均线)
10.47
MA10 (10日均线)
10.32
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 10.38 10.45 10.32 10.44 +0.58% 17,517 18,184,956
2025-03-24 10.5 10.59 10.24 10.38 -1.52% 31,759 32,943,347
2025-03-21 10.64 10.71 10.48 10.54 -0.75% 32,342 34,298,863
2025-03-20 10.55 10.72 10.55 10.62 +0.28% 33,022 35,086,578
2025-03-19 10.57 10.68 10.49 10.59 +0.38% 27,506 29,068,113
2025-03-18 10.47 10.59 10.45 10.55 +0.76% 35,066 36,865,258
2025-03-17 10.49 10.57 10.44 10.47 +0.38% 42,534 44,617,351
2025-03-14 10.32 10.43 10.28 10.43 +1.16% 38,395 39,850,874
2025-03-13 10.34 10.41 10.22 10.31 -0.29% 33,506 34,457,350
2025-03-12 10.5 10.53 10.34 10.34 -1.43% 43,854 45,617,434
2025-03-11 10.3 10.55 10.27 10.49 +0.96% 39,800 41,459,511
2025-03-10 10.7 10.74 10.35 10.39 -2.9% 75,115 78,451,723
2025-03-07 10.06 10.8 10.02 10.7 +6.57% 172,439 182,294,307
2025-03-06 9.99 10.11 9.93 10.04 +0.7% 30,242 30,312,736
2025-03-05 10.05 10.06 9.86 9.97 -0.7% 30,599 30,412,293
2025-03-04 10.02 10.08 9.98 10.04 +0.1% 20,842 20,889,888
2025-03-03 9.94 10.12 9.92 10.03 +1.62% 44,291 44,504,765
2025-02-28 10.1 10.1 9.86 9.87 -2.08% 27,025 26,940,931
2025-02-27 10.13 10.17 9.98 10.08 -0.3% 31,323 31,562,726
2025-02-26 10.03 10.18 10.03 10.11 +0.7% 23,398 23,652,991
2025-02-25 10.03 10.14 9.97 10.04 -0.5% 20,967 21,115,917
2025-02-24 9.96 10.14 9.93 10.09 +0.8% 28,334 28,533,558
2025-02-21 10.05 10.07 9.95 10.01 -0.2% 21,218 21,203,586
2025-02-20 10.01 10.09 9.99 10.03 +0.2% 17,298 17,348,890
2025-02-19 10 10.06 9.95 10.01 +0.4% 15,579 15,592,526
2025-02-18 10.09 10.22 9.97 9.97 -1.58% 27,276 27,452,384
2025-02-17 10.06 10.22 9.98 10.13 +1% 31,042 31,336,739
2025-02-14 10.08 10.13 10 10.03 -0.5% 23,646 23,743,616
2025-02-13 10.12 10.17 10.08 10.08 -0.4% 23,324 23,597,226
2025-02-12 10.16 10.2 10.02 10.12 -0.49% 28,933 29,176,239
2025-02-11 10.19 10.23 10.14 10.17 -0.39% 19,071 19,416,740
2025-02-10 10.16 10.23 10.13 10.21 +0.59% 25,055 25,526,672
2025-02-07 10.15 10.27 10.1 10.15 +0.89% 32,551 33,126,546
2025-02-06 10.09 10.09 9.92 10.06 +0.2% 25,475 25,481,757
2025-02-05 10.25 10.25 9.95 10.04 -0.1% 27,433 27,530,743
2025-01-27 9.88 10.24 9.88 10.05 +1.72% 26,552 26,873,231
2025-01-24 9.8 9.91 9.74 9.88 +0.61% 17,506 17,212,394
2025-01-23 9.88 9.94 9.8 9.82 +1.03% 16,371 16,166,983
2025-01-22 9.9 9.9 9.68 9.72 -0.61% 14,134 13,788,343
2025-01-21 9.88 9.93 9.72 9.78 -1.01% 16,080 15,745,323
2025-01-20 9.79 9.94 9.69 9.88 +1.65% 22,699 22,374,386
2025-01-17 9.79 9.79 9.64 9.72 -0.21% 14,632 14,188,805
2025-01-16 9.72 9.84 9.66 9.74 +0.41% 16,375 15,959,676
2025-01-15 9.67 9.77 9.58 9.7 0% 14,960 14,471,620
2025-01-14 9.45 9.71 9.45 9.7 +2.86% 26,789 25,660,682
2025-01-13 9.36 9.49 9.25 9.43 +0.11% 20,404 19,129,760
2025-01-10 9.57 9.63 9.4 9.42 -1.77% 22,088 21,058,559
2025-01-09 9.68 9.72 9.56 9.59 -1.34% 14,659 14,123,706
2025-01-08 9.66 9.76 9.5 9.72 +0.1% 18,477 17,840,734
2025-01-07 9.74 9.81 9.5 9.71 0% 20,014 19,308,683
2025-01-06 9.6 9.82 9.44 9.71 +0.83% 25,649 24,817,469
2025-01-03 9.99 10.01 9.62 9.63 -2.83% 33,415 32,526,415
2025-01-02 10.15 10.24 9.87 9.91 -2.36% 45,216 45,551,566
2024-12-31 10.38 10.41 10.12 10.15 -1.84% 19,734 20,232,832
2024-12-30 10.41 10.48 10.3 10.34 -1.43% 19,173 19,814,627
2024-12-27 10.35 10.51 10.28 10.49 +1.35% 30,673 32,100,387
2024-12-26 10.35 10.41 10.31 10.35 0% 20,437 21,174,798
2024-12-25 10.66 10.66 10.22 10.35 -2.45% 38,683 40,090,784
2024-12-24 10.45 10.65 10.43 10.61 +2.02% 29,059 30,651,478
2024-12-23 10.82 10.87 10.38 10.4 -3.88% 41,672 43,934,971
2024-12-20 10.78 10.91 10.75 10.82 +1.69% 37,990 41,167,629
2024-12-19 10.75 10.75 10.52 10.64 -1.75% 39,966 42,420,806
2024-12-18 10.89 11.03 10.81 10.83 -0.28% 39,777 43,216,713
2024-12-17 11.15 11.25 10.78 10.86 -2.95% 65,718 71,855,101
2024-12-16 11.04 11.34 11.04 11.19 +2.1% 82,145 92,234,517
2024-12-13 10.95 11.41 10.85 10.96 0% 122,745 136,715,066
2024-12-12 10.81 10.98 10.81 10.96 +1.01% 52,451 57,355,166
2024-12-11 10.8 10.94 10.8 10.85 +0.28% 31,489 34,206,423
2024-12-10 10.98 11.09 10.8 10.82 -0.09% 55,154 60,246,543
2024-12-09 10.85 10.92 10.73 10.83 -0.18% 31,932 34,584,262
2024-12-06 10.77 10.9 10.74 10.85 +0.93% 44,169 47,734,618
2024-12-05 10.77 10.82 10.7 10.75 -0.09% 29,735 31,985,568
2024-12-04 10.94 10.95 10.7 10.76 -1.47% 39,243 42,454,471
2024-12-03 10.88 10.94 10.8 10.92 +0.37% 43,034 46,806,182
2024-12-02 10.74 10.9 10.74 10.88 +1.3% 49,351 53,541,116
2024-11-29 10.74 10.86 10.68 10.74 +0.09% 44,209 47,547,343
2024-11-28 10.68 10.8 10.64 10.73 +0.47% 40,415 43,379,979
2024-11-27 10.63 10.7 10.28 10.68 +0.38% 41,038 43,090,896
2024-11-26 10.61 10.92 10.48 10.64 +0.28% 43,585 46,538,972
2024-11-25 10.43 10.67 10.38 10.61 +2.12% 43,571 45,948,748
2024-11-22 10.88 10.93 10.37 10.39 -3.8% 56,664 60,487,082
2024-11-21 10.71 10.94 10.64 10.8 +0.28% 73,052 78,976,906
2024-11-20 10.43 10.8 10.4 10.77 +2.47% 71,343 76,021,242
2024-11-19 10.73 10.74 10.29 10.51 -2.05% 74,634 78,364,530
2024-11-18 10.37 10.88 10.35 10.73 +6.03% 133,428 142,389,176
2024-11-15 10.27 10.37 10.11 10.12 -1.46% 23,949 24,519,217
2024-11-14 10.45 10.5 10.26 10.27 -1.44% 31,215 32,394,987
2024-11-13 10.44 10.59 10.32 10.42 -0.67% 33,474 34,867,806
2024-11-12 10.56 10.66 10.45 10.49 -0.57% 48,192 50,967,478
2024-11-11 10.46 10.58 10.36 10.55 +0.96% 42,081 44,029,770
2024-11-08 10.62 10.66 10.43 10.45 -1.14% 44,680 47,035,704
2024-11-07 10.26 10.6 10.23 10.57 +2.72% 53,812 56,351,015
2024-11-06 10.3 10.34 10.2 10.29 -0.1% 36,431 37,485,179
2024-11-05 10.12 10.35 10.04 10.3 +1.78% 38,653 39,678,215
2024-11-04 10.08 10.12 9.99 10.12 +0.7% 24,977 25,141,301
2024-11-01 10.21 10.27 10.05 10.05 -1.86% 36,390 36,904,862
2024-10-31 10.2 10.33 10.18 10.24 +0.2% 37,819 38,796,738
2024-10-30 10.27 10.39 10.19 10.22 -0.87% 36,174 37,177,958
2024-10-29 10.62 10.69 10.27 10.31 -3.64% 67,301 70,334,428
2024-10-28 10.6 10.81 10.59 10.7 +0.47% 58,203 62,166,222
2024-10-25 10.71 10.77 10.58 10.65 -3.01% 105,985 112,953,069
2024-10-24 10.68 11.2 10.26 10.98 +5.17% 207,007 221,476,525
2024-10-23 10.01 10.49 9.97 10.44 +4.19% 86,314 87,786,938
2024-10-22 9.97 10.07 9.92 10.02 +0.6% 30,376 30,354,674
2024-10-21 10.02 10.1 9.9 9.96 -0.2% 45,843 45,745,744
2024-10-18 9.73 10.15 9.67 9.98 +2.25% 57,559 57,011,502
2024-10-17 10.08 10.14 9.76 9.76 -3.27% 52,137 51,732,409
2024-10-16 9.77 10.1 9.71 10.09 +2.33% 56,188 56,273,524
2024-10-15 10.02 10.08 9.73 9.86 -1.6% 50,348 49,899,853
2024-10-14 9.58 10.1 9.5 10.02 +4.59% 64,055 62,656,447
2024-10-11 9.65 9.82 9.5 9.58 -0.93% 60,301 58,279,070
2024-10-10 9.68 9.86 9.36 9.67 +0.94% 56,213 54,333,675
2024-10-09 10.41 10.41 9.51 9.58 -9.11% 114,589 113,450,598
2024-10-08 11.21 11.22 10.21 10.54 +3.33% 189,814 202,102,773
2024-09-30 9.86 10.2 9.54 10.2 +10.03% 210,837 209,691,506
2024-09-27 9.26 9.28 9.11 9.27 +2.89% 57,353 52,809,278
2024-09-26 8.78 9.01 8.69 9.01 +3.56% 68,901 61,210,969
2024-09-25 8.59 8.91 8.57 8.7 +2.35% 64,950 57,098,536
2024-09-24 8.29 8.51 8.29 8.5 +3.03% 39,431 33,229,012
2024-09-23 8.29 8.31 8.23 8.25 -0.48% 16,424 13,572,904
2024-09-20 8.33 8.33 8.22 8.29 -0.6% 18,559 15,327,563
2024-09-19 8.16 8.36 8.16 8.34 +2.21% 33,016 27,384,368
2024-09-18 8.21 8.3 8.06 8.16 -1.09% 19,796 16,177,183
2024-09-13 8.14 8.32 8.11 8.25 +1.6% 22,371 18,409,149
2024-09-12 8.13 8.22 8.1 8.12 0% 12,782 10,435,388
2024-09-11 8.24 8.24 8.07 8.12 -1.22% 14,631 11,890,553
2024-09-10 8.21 8.28 8.14 8.22 +0.24% 14,126 11,586,449
2024-09-09 8.11 8.24 8.05 8.2 +0.24% 15,248 12,453,738
2024-09-06 8.24 8.32 8.17 8.18 -1.09% 13,176 10,835,260
2024-09-05 8.19 8.3 8.18 8.27 +0.36% 15,788 13,040,979
2024-09-04 8.21 8.32 8.1 8.24 +0.12% 31,678 26,015,880
2024-09-03 8.18 8.28 8.1 8.23 +0.61% 16,206 13,321,091
2024-09-02 8.28 8.32 8.15 8.18 -1.33% 19,932 16,434,055
2024-08-30 8.26 8.35 8.16 8.29 +0.36% 37,659 31,219,747
2024-08-29 8.21 8.3 8.17 8.26 +0.24% 20,650 16,970,019
2024-08-28 8.17 8.33 8.17 8.24 +0.37% 21,592 17,833,450
2024-08-27 8.17 8.36 8.15 8.21 -0.24% 24,285 19,988,187
2024-08-26 8.06 8.36 8.06 8.23 +2.62% 28,300 23,287,271
2024-08-23 8.12 8.14 7.97 8.02 -1.11% 19,040 15,316,667
2024-08-22 8.24 8.27 8.09 8.11 -1.58% 20,680 16,863,341
2024-08-21 8.34 8.35 8.2 8.24 -1.9% 21,731 17,946,793
2024-08-20 8.55 8.58 8.29 8.4 -1.98% 30,429 25,535,676
2024-08-19 8.63 8.65 8.51 8.57 -0.46% 21,218 18,207,079
2024-08-16 8.66 8.66 8.55 8.61 -0.58% 23,993 20,637,021
2024-08-15 8.66 8.76 8.62 8.66 -0.46% 38,806 33,682,514
2024-08-14 8.85 8.91 8.66 8.7 -1.25% 46,748 40,882,193
2024-08-13 8.98 9.08 8.72 8.81 -3.08% 79,078 70,200,205
2024-08-12 9.04 9.23 8.94 9.09 +0.55% 88,962 80,901,183
2024-08-09 8.85 9.16 8.76 9.04 +2.26% 118,536 106,747,141
2024-08-08 8.44 9.15 8.42 8.84 +4.99% 128,399 112,915,452
2024-08-07 8.53 8.58 8.4 8.42 -1.41% 41,676 35,242,318
2024-08-06 8.42 8.65 8.42 8.54 +1.55% 63,491 54,138,486
2024-08-05 8.6 8.83 8.41 8.41 -1.64% 91,703 78,731,870
2024-08-02 8.74 8.74 8.43 8.55 -2.62% 164,757 141,232,059
2024-08-01 8.1 8.78 8.1 8.78 +10.03% 192,605 168,154,976
2024-07-31 7.79 7.99 7.79 7.98 +2.44% 17,604 13,925,573
2024-07-30 7.74 7.8 7.74 7.79 +0.26% 7,993 6,211,344
2024-07-29 7.75 7.81 7.69 7.77 +0.26% 9,490 7,357,387
2024-07-26 7.64 7.8 7.62 7.75 +1.44% 9,689 7,500,187
2024-07-25 7.61 7.69 7.55 7.64 +0.39% 11,850 9,036,729
2024-07-24 7.52 7.61 7.49 7.61 +0.13% 13,639 10,298,668
2024-07-23 7.61 7.69 7.55 7.6 -0.13% 13,789 10,500,050
2024-07-22 7.7 7.7 7.53 7.61 -0.78% 11,643 8,832,787
2024-07-19 7.6 7.83 7.58 7.67 0% 8,965 6,852,924
2024-07-18 7.64 7.69 7.53 7.67 +0.13% 9,847 7,504,244
2024-07-17 7.66 7.78 7.62 7.66 +0.13% 6,157 4,727,677
2024-07-16 7.7 7.74 7.64 7.65 -1.92% 6,710 5,146,436
2024-07-15 7.87 7.9 7.77 7.8 -0.89% 10,732 8,392,086
2024-07-12 7.88 7.93 7.82 7.87 +0.25% 11,960 9,431,943
2024-07-11 7.67 7.86 7.62 7.85 +3.29% 17,453 13,572,124
2024-07-10 7.6 7.7 7.5 7.6 -0.26% 16,280 12,373,763
2024-07-09 7.67 7.72 7.47 7.62 -0.78% 23,195 17,593,011
2024-07-08 7.98 7.98 7.66 7.68 -3.4% 18,058 14,004,561
2024-07-05 7.88 7.96 7.84 7.95 +0.63% 11,231 8,896,066
2024-07-04 8.07 8.1 7.86 7.9 -1.99% 22,004 17,477,570
2024-07-03 8.1 8.13 8.05 8.06 -0.37% 13,118 10,615,366
2024-07-02 8.06 8.13 8 8.09 +0.37% 13,379 10,818,573
2024-07-01 7.93 8.07 7.92 8.06 +1.38% 9,961 7,978,445
2024-06-28 7.99 8.07 7.92 7.95 0% 10,847 8,685,115
2024-06-27 8.07 8.11 7.95 7.95 -1.49% 13,404 10,741,586
2024-06-26 7.92 8.08 7.87 8.07 +1.51% 16,987 13,569,261
2024-06-25 7.93 8 7.8 7.95 +0.38% 22,357 17,645,307
2024-06-24 8.09 8.11 7.91 7.92 -2.58% 27,993 22,412,415
2024-06-21 8.08 8.22 8.03 8.13 +0.62% 20,761 16,877,083
2024-06-20 8.15 8.16 8 8.08 -0.86% 18,269 14,749,504
2024-06-19 8.21 8.23 8.11 8.15 -0.37% 15,073 12,300,978
2024-06-18 8.14 8.23 8.06 8.18 +0.49% 23,377 19,085,032
2024-06-17 8.26 8.26 8.05 8.14 -2.28% 34,046 27,754,388
2024-06-14 8.37 8.37 8.22 8.33 -0.6% 22,802 18,877,559
2024-06-13 8.38 8.41 8.24 8.38 -0.12% 23,261 19,326,833
2024-06-12 8.39 8.47 8.36 8.39 -0.24% 15,068 12,658,663
2024-06-11 8.52 8.52 8.33 8.41 -1.06% 18,735 15,743,856
2024-06-07 8.44 8.58 8.36 8.5 +1.07% 19,629 16,644,411
2024-06-06 8.62 8.69 8.32 8.41 -3.22% 33,861 28,580,754
2024-06-05 8.76 8.82 8.69 8.69 -0.91% 19,574 17,133,640
2024-06-04 8.52 8.82 8.52 8.77 +1.98% 24,824 21,588,886
2024-06-03 8.73 8.74 8.5 8.6 -1.49% 32,853 28,252,457
2024-05-31 8.78 8.82 8.7 8.73 -0.46% 17,926 15,689,778
2024-05-30 8.91 8.95 8.76 8.77 -1.57% 18,286 16,150,977
2024-05-29 8.91 9.01 8.88 8.91 +0.22% 10,420 9,325,257
2024-05-28 9 9.02 8.87 8.89 -1.22% 13,080 11,721,160
2024-05-27 8.97 9.03 8.87 9 +0.33% 22,613 20,237,256
2024-05-24 9.01 9.11 8.93 8.97 0% 19,189 17,346,976
2024-05-23 9.26 9.27 8.97 8.97 -3.13% 25,232 22,892,251
2024-05-22 9.19 9.27 9.16 9.26 +1.09% 22,586 20,821,944
2024-05-21 9.25 9.29 9.13 9.16 -1.08% 18,523 17,038,494
2024-05-20 9.27 9.35 9.24 9.26 -0.11% 27,113 25,162,833
2024-05-17 9.22 9.28 9.14 9.27 +0.54% 30,046 27,681,132
2024-05-16 9.1 9.31 9.08 9.22 +1.32% 35,586 32,801,658
2024-05-15 9.16 9.19 9.05 9.1 -0.33% 16,540 15,087,503
2024-05-14 9.1 9.16 9.07 9.13 +0.88% 21,014 19,182,246
2024-05-13 9.24 9.24 9.02 9.05 -0.88% 22,424 20,351,515
2024-05-10 9.13 9.18 9.08 9.13 0% 21,337 19,466,827
2024-05-09 9.03 9.17 9.02 9.13 +1% 24,591 22,440,919
2024-05-08 9.05 9.09 8.97 9.04 -0.33% 23,305 21,048,726
2024-05-07 9.08 9.09 8.95 9.07 +0.67% 26,538 23,956,449
2024-05-06 8.87 9.05 8.84 9.01 +2.39% 34,520 30,914,272
2024-04-30 8.89 8.89 8.75 8.8 -2.55% 44,278 38,996,280
2024-04-29 8.75 9.05 8.72 9.03 +3.44% 45,694 40,661,087
2024-04-26 8.69 8.77 8.66 8.73 +0.23% 25,202 21,979,402
2024-04-25 8.6 8.76 8.58 8.71 +1.04% 21,175 18,415,471
2024-04-24 8.62 8.66 8.58 8.62 -0.12% 17,624 15,199,496
2024-04-23 8.63 8.68 8.56 8.63 -0.12% 18,517 15,957,703
2024-04-22 8.67 8.73 8.56 8.64 -0.35% 17,526 15,168,234
2024-04-19 8.7 8.76 8.61 8.67 0% 21,823 18,955,804
2024-04-18 8.74 8.82 8.67 8.67 -0.8% 21,457 18,767,696
2024-04-17 8.5 8.77 8.5 8.74 +3.43% 30,116 26,091,637
2024-04-16 8.77 8.77 8.38 8.45 -3.76% 37,963 32,341,531
2024-04-15 9.02 9.04 8.61 8.78 -1.79% 38,205 33,542,851
2024-04-12 9.05 9.08 8.94 8.94 -1.43% 18,404 16,560,175
2024-04-11 9.01 9.14 8.9 9.07 +0.44% 17,567 15,883,500
2024-04-10 9.14 9.22 9 9.03 -1.95% 22,629 20,560,650
2024-04-09 9.01 9.21 9 9.21 +2.22% 22,039 20,111,944
2024-04-08 9.29 9.3 9.01 9.01 -2.8% 28,561 26,039,323
2024-04-03 9.34 9.36 9.23 9.27 0% 20,062 18,604,868
2024-04-02 9.27 9.34 9.24 9.27 +0.32% 27,673 25,703,377
2024-04-01 9.11 9.25 9.1 9.24 +1.32% 23,428 21,562,567
2024-03-29 9.02 9.14 9 9.12 +1.11% 18,207 16,495,883
2024-03-28 9.04 9.13 8.93 9.02 +0.78% 23,419 21,173,953
2024-03-27 9.12 9.17 8.93 8.95 -1.86% 21,982 19,962,924
2024-03-26 9.1 9.15 9.02 9.12 +0.44% 20,293 18,441,057
2024-03-25 9.23 9.33 9.03 9.08 -1.63% 21,997 20,268,941
2024-03-22 9.41 9.42 9.2 9.23 -1.91% 25,360 23,526,733
2024-03-21 9.45 9.49 9.35 9.41 -0.42% 26,717 25,168,999
2024-03-20 9.35 9.46 9.33 9.45 +1.29% 24,514 23,041,141
2024-03-19 9.32 9.39 9.31 9.33 -0.21% 24,582 22,996,549
2024-03-18 9.26 9.35 9.25 9.35 +1.08% 26,425 24,557,546
2024-03-15 9.15 9.27 9.11 9.25 +0.76% 22,969 21,111,841
2024-03-14 9.22 9.31 9.13 9.18 0% 29,298 27,053,826
2024-03-13 9.28 9.32 9.12 9.18 -1.29% 33,745 31,027,769
2024-03-12 9.21 9.32 9.15 9.3 +0.98% 34,673 32,075,762
2024-03-11 9.02 9.21 9.01 9.21 +2.11% 36,738 33,500,108
2024-03-08 9.05 9.12 8.91 9.02 -0.55% 39,855 35,833,013
2024-03-07 9.11 9.22 9.02 9.07 -0.11% 41,883 38,126,678
2024-03-06 9.09 9.15 9 9.08 -0.33% 37,992 34,433,251
2024-03-05 9.36 9.36 9.1 9.11 -2.57% 28,897 26,572,755
2024-03-04 9.42 9.46 9.28 9.35 -0.95% 22,329 20,887,329
2024-03-01 9.47 9.54 9.41 9.44 -0.42% 27,918 26,375,704
2024-02-29 9.26 9.49 9.24 9.48 +1.28% 30,710 28,908,333
2024-02-28 9.64 9.81 9.35 9.36 -2.6% 49,369 47,312,732
2024-02-27 9.37 9.62 9.3 9.61 +2.23% 31,734 30,178,511
2024-02-26 9.34 9.53 9.29 9.4 +0.64% 37,651 35,388,054
2024-02-23 9.31 9.37 9.23 9.34 +0.43% 33,521 31,161,529
2024-02-22 9.21 9.33 9.18 9.3 +0.87% 23,165 21,483,881
2024-02-21 9.12 9.41 9.08 9.22 +0.55% 34,874 32,331,940
2024-02-20 9.12 9.22 9 9.17 +0.66% 26,519 24,255,278
2024-02-19 9.03 9.25 8.99 9.11 +1.9% 33,964 30,948,560
2024-02-08 8.5 9.02 8.41 8.94 +6.43% 42,775 37,346,787
2024-02-07 8.54 8.76 8.3 8.4 -1.87% 53,201 45,111,470
2024-02-06 8.23 8.83 7.94 8.56 +3.63% 50,463 42,138,332
2024-02-05 8.98 9.05 8.2 8.26 -9.33% 71,079 60,491,993
2024-02-02 9.74 9.74 8.83 9.11 -5.69% 57,600 53,587,516
2024-02-01 9.82 9.85 9.55 9.66 -1.93% 31,178 30,170,715
2024-01-31 10.2 10.26 9.8 9.85 -4% 31,156 31,033,954
2024-01-30 10.53 10.57 10.23 10.26 -2.38% 22,792 23,735,254
2024-01-29 10.68 10.79 10.5 10.51 -0.94% 27,556 29,234,687
2024-01-26 10.5 10.74 10.49 10.61 +1.34% 28,319 30,153,954
2024-01-25 10 10.49 9.97 10.47 +4.39% 31,995 32,904,003
2024-01-24 9.9 10.05 9.65 10.03 +2.24% 20,947 20,686,124
2024-01-23 9.77 9.86 9.6 9.81 +0.31% 24,807 24,208,311
2024-01-22 10.26 10.26 9.7 9.78 -4.68% 38,139 38,030,455
2024-01-19 10.36 10.49 10.26 10.26 -1.25% 18,193 18,823,538
2024-01-18 10.55 10.57 10.15 10.39 -1.7% 40,483 41,712,333
2024-01-17 10.87 10.87 10.55 10.57 -2.76% 25,288 27,032,425
2024-01-16 10.94 10.99 10.76 10.87 -0.28% 21,753 23,654,150
2024-01-15 10.92 11.01 10.87 10.9 -0.55% 16,089 17,590,940
2024-01-12 11 11.1 10.94 10.96 -0.36% 22,563 24,887,212
2024-01-11 10.99 11.05 10.91 11 +0.46% 16,541 18,139,565
2024-01-10 10.96 11.09 10.83 10.95 -0.18% 18,024 19,803,211
2024-01-09 10.86 11.02 10.79 10.97 +1.01% 23,295 25,469,967
2024-01-08 11.06 11.06 10.85 10.86 -1.72% 24,288 26,531,879
2024-01-05 11.13 11.24 10.98 11.05 -0.72% 34,554 38,429,629
2024-01-04 11.18 11.2 11.08 11.13 -0.45% 15,782 17,562,686
2024-01-03 11.05 11.21 11.05 11.18 +0.81% 27,254 30,434,005
2024-01-02 11.05 11.19 11.02 11.09 +0.36% 25,584 28,488,090

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

цаЗхЗЖшВбф╗╜ 600302

近期数据

ц│Хх░ФшГЬ 000890

近三个月

щжЦшНпцОзшВб-U 688197

2023年全年

цН╖ф╜│ф╝ЯхИЫ 300724

近期数据

хПМцЮкчзСцКА 001211

近期数据

хЫ╜хКЫшВбф╗╜ 688103

近三个月

цАЭчЬЛчзСцКА 688583

近三个月

щФжц│УщЫЖхЫв 603518

近三个月

ц╖▒ц░┤ц╡╖ч║│ 300961

近半年

ц╖▒ф┐бцЬН 300454

2024年至今

热门概念板块

AI人工智能

цБТчФЯчФ╡хнР (600570)

2024年一季度
区块链

ч╜Схо┐чзСцКА (300017)

2023年全年
元宇宙

ч┤лхЕЙшВбф╗╜ (000938)

近半年
军工

ф╕нхЫ╜щЗНх╖е (601989)

近三个月
新能源汽车
云计算

чФихПЛч╜Сч╗Ь (600588)

2023年全年
光伏产业

щАЪхиБшВбф╗╜ (600438)

近期数据
储能电池

хоБх╛╖цЧ╢ф╗г (300750)

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