STчЫошНп 600671

数据更新至:

添加到对比分析

11.09 -0.89%

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

11.09
-0.89% -0.1
11.13
开盘价
11.65
最高价
10.9
最低价
23,299
成交量
数据更新至: 2025-03-25

技术指标

10.94
MA5 (5日均线)
10.64
MA10 (10日均线)
10.33
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 11.13 11.65 10.9 11.09 -0.89% 23,299 25,835,269
2025-03-24 10.89 11.34 10.8 11.19 +3.61% 35,420 39,733,507
2025-03-21 11.02 11.02 10.6 10.8 +0.19% 11,945 12,944,289
2025-03-20 10.91 11 10.75 10.78 -0.65% 17,861 19,406,078
2025-03-19 10.95 11.35 10.78 10.85 -0.91% 33,798 37,367,576
2025-03-18 10.46 10.95 10.43 10.95 +4.99% 25,033 27,205,061
2025-03-17 10.24 10.48 10.13 10.43 +1.86% 14,692 15,145,957
2025-03-14 10.09 10.36 10.03 10.24 +1.79% 13,169 13,442,475
2025-03-13 10.04 10.15 9.93 10.06 +0.7% 10,137 10,157,334
2025-03-12 10.01 10.06 9.96 9.99 -0.2% 4,091 4,095,890
2025-03-11 9.84 10.15 9.82 10.01 +1.62% 9,383 9,378,241
2025-03-10 9.8 9.87 9.76 9.85 +0.31% 6,295 6,179,062
2025-03-07 9.97 10.02 9.81 9.82 -1.8% 10,904 10,797,603
2025-03-06 10.02 10.16 10 10 -1.09% 9,671 9,728,537
2025-03-05 10.17 10.38 9.96 10.11 -1.84% 12,546 12,705,855
2025-03-04 10.39 10.43 10.11 10.3 -1.06% 20,050 20,598,179
2025-03-03 9.96 10.46 9.85 10.41 +4.52% 24,289 24,801,930
2025-02-28 10 10.14 9.9 9.96 -0.6% 10,701 10,713,597
2025-02-27 9.78 10.1 9.6 10.02 +2.87% 12,492 12,233,792
2025-02-26 9.86 9.88 9.71 9.74 -1.02% 7,767 7,598,516
2025-02-25 9.81 9.93 9.78 9.84 -0.4% 4,564 4,498,637
2025-02-24 9.82 9.92 9.8 9.88 +0.1% 11,089 10,909,371
2025-02-21 10.02 10.02 9.81 9.87 -1.1% 7,626 7,543,160
2025-02-20 9.88 10.07 9.81 9.98 +0.6% 6,942 6,914,494
2025-02-19 9.85 10.25 9.77 9.92 +0.61% 18,888 18,898,388
2025-02-18 9.93 10.22 9.83 9.86 -0.5% 14,347 14,400,264
2025-02-17 9.7 9.94 9.7 9.91 +1.23% 5,786 5,686,259
2025-02-14 9.71 9.81 9.65 9.79 +0.62% 11,625 11,298,339
2025-02-13 9.8 9.91 9.73 9.73 -0.61% 7,016 6,891,035
2025-02-12 9.85 9.91 9.73 9.79 -0.71% 6,299 6,166,099
2025-02-11 9.89 10.1 9.78 9.86 -1.4% 11,891 11,784,655
2025-02-10 9.83 10 9.72 10 +1.94% 15,547 15,337,677
2025-02-07 9.68 10 9.68 9.81 +0.72% 16,395 16,033,129
2025-02-06 9.63 9.8 9.63 9.74 +0.93% 16,204 15,721,757
2025-02-05 10 10 9.52 9.65 +1.37% 31,888 31,342,244
2025-01-27 9.52 9.52 9.52 9.52 +4.96% 4,611 4,389,672
2025-01-24 8.8 9.18 8.8 9.07 +2.25% 7,657 6,929,344
2025-01-23 8.78 8.88 8.69 8.87 +1.49% 5,280 4,648,076
2025-01-22 8.88 8.89 8.67 8.74 -1.35% 2,794 2,439,555
2025-01-21 8.77 9.06 8.75 8.86 +1.03% 5,614 4,985,764
2025-01-20 8.67 8.79 8.63 8.77 +1.15% 2,796 2,441,340
2025-01-17 8.67 8.77 8.55 8.67 +0.12% 2,262 1,958,603
2025-01-16 8.53 8.73 8.53 8.66 +1.17% 4,246 3,661,508
2025-01-15 8.52 8.59 8.45 8.56 +0.47% 4,099 3,485,606
2025-01-14 8.26 8.62 8.26 8.52 +3.02% 3,786 3,205,200
2025-01-13 8.22 8.4 8.2 8.27 +0.61% 2,436 2,016,644
2025-01-10 8.43 8.67 8.21 8.22 -3.07% 4,190 3,509,270
2025-01-09 8.42 8.6 8.35 8.48 -0.47% 5,342 4,568,257
2025-01-08 8.42 8.66 8.38 8.52 +0.47% 3,970 3,376,440
2025-01-07 8.31 8.49 8.23 8.48 +2.05% 4,517 3,777,002
2025-01-06 8.42 8.54 8.23 8.31 -1.66% 5,468 4,550,131
2025-01-03 8.72 8.8 8.36 8.45 -3.21% 9,040 7,709,252
2025-01-02 8.82 8.98 8.67 8.73 -0.57% 5,523 4,860,459
2024-12-31 8.79 8.87 8.66 8.78 +0.34% 5,624 4,934,314
2024-12-30 8.82 8.95 8.68 8.75 -1.24% 4,687 4,103,497
2024-12-27 8.8 9 8.7 8.86 +0.68% 4,007 3,567,963
2024-12-26 8.63 8.87 8.54 8.8 +1.62% 6,653 5,814,965
2024-12-25 8.95 9.1 8.5 8.66 -2.7% 10,414 9,011,908
2024-12-24 8.97 9.16 8.7 8.9 -1.11% 5,102 4,552,581
2024-12-23 9.4 9.4 9 9 -4.86% 9,198 8,435,601
2024-12-20 9.32 9.49 9.23 9.46 +1.5% 5,214 4,891,872
2024-12-19 9.3 9.42 9.23 9.32 -0.11% 4,345 4,042,465
2024-12-18 9.3 9.46 9.15 9.33 +0.32% 5,305 4,956,207
2024-12-17 9.63 9.77 9.23 9.3 -4.32% 20,453 19,285,512
2024-12-16 9.4 9.83 9.27 9.72 +3.85% 24,707 24,047,878
2024-12-13 9.74 9.78 9.26 9.36 -3.9% 10,079 9,602,647
2024-12-12 9.4 9.85 9.33 9.74 +3.29% 10,687 10,298,405
2024-12-11 9.22 9.46 9.21 9.43 +1.4% 9,045 8,461,562
2024-12-10 9.41 9.51 9.25 9.3 +0.11% 9,587 8,961,568
2024-12-09 9.3 9.51 9.19 9.29 -0.11% 8,062 7,549,311
2024-12-06 9.2 9.3 9.15 9.3 +1.09% 6,168 5,692,644
2024-12-05 9.22 9.31 9.15 9.2 +0.22% 3,277 3,016,636
2024-12-04 9.2 9.34 9.16 9.18 -0.54% 3,740 3,448,286
2024-12-03 9.37 9.37 9.22 9.23 -1.07% 3,975 3,680,622
2024-12-02 9.31 9.4 9.16 9.33 +0.11% 8,876 8,251,698
2024-11-29 8.97 9.37 8.97 9.32 +2.98% 5,866 5,370,809
2024-11-28 8.83 9.22 8.83 9.05 0% 3,228 2,934,717
2024-11-27 8.79 9.06 8.69 9.05 +0.11% 5,548 4,887,527
2024-11-26 9.09 9.25 8.91 9.04 +0.56% 3,759 3,407,361
2024-11-25 8.74 9 8.74 8.99 +0.9% 3,646 3,257,895
2024-11-22 9.11 9.2 8.86 8.91 -1.76% 5,793 5,255,916
2024-11-21 9 9.24 9 9.07 -0.44% 3,804 3,461,545
2024-11-20 8.98 9.17 8.9 9.11 +1.45% 6,729 6,084,887
2024-11-19 8.85 9.09 8.77 8.98 +0.67% 7,290 6,495,859
2024-11-18 9.28 9.29 8.75 8.92 -3.15% 12,885 11,429,557
2024-11-15 9.36 9.47 9.02 9.21 -2.02% 15,081 13,970,233
2024-11-14 9.51 9.64 9.31 9.4 -1.98% 10,027 9,483,395
2024-11-13 9.78 10.14 9.5 9.59 -3.91% 14,185 13,756,858
2024-11-12 9.62 10.04 9.59 9.98 +3.1% 15,001 14,827,604
2024-11-11 9.51 9.79 9.21 9.68 +1.04% 19,059 18,061,204
2024-11-08 9.85 9.9 9.56 9.58 -2.44% 12,108 11,761,247
2024-11-07 9.69 9.87 9.58 9.82 +1.45% 7,879 7,678,017
2024-11-06 10 10 9.62 9.68 -2.22% 9,770 9,496,231
2024-11-05 9.76 10.13 9.53 9.9 +1.23% 18,806 18,522,861
2024-11-04 9.74 9.97 9.51 9.78 -0.2% 11,392 11,066,241
2024-11-01 9.99 10.15 9.64 9.8 -3.45% 20,397 19,984,829
2024-10-31 9.88 10.28 9.7 10.15 +3.68% 33,070 33,391,542
2024-10-30 9.79 9.79 9.4 9.79 +5.04% 22,675 22,142,033
2024-10-29 8.95 9.37 8.66 9.32 +4.48% 26,481 23,979,211
2024-10-28 8.55 8.93 8.51 8.92 +4.94% 15,981 14,177,322
2024-10-25 8.48 8.59 8.42 8.5 0% 8,589 7,280,227
2024-10-24 8.38 8.55 8.32 8.5 +1.07% 6,011 5,084,289
2024-10-23 8.38 8.68 8.21 8.41 -0.47% 12,685 10,789,495
2024-10-22 8.23 8.51 8.03 8.45 +4.32% 19,050 16,052,444
2024-10-21 7.62 8.1 7.62 8.1 +5.06% 20,786 16,462,190
2024-10-18 7.78 7.79 7.54 7.71 -0.52% 11,515 8,826,698
2024-10-17 7.87 7.88 7.72 7.75 -0.77% 6,260 4,877,396
2024-10-16 7.86 7.92 7.71 7.81 -0.64% 9,765 7,634,329
2024-10-15 8.02 8.05 7.81 7.86 -1.01% 9,740 7,717,833
2024-10-14 7.62 8 7.59 7.94 +4.2% 19,704 15,295,840
2024-10-11 7.36 7.78 7.36 7.62 +2.14% 16,785 12,783,179
2024-10-10 7.59 7.6 7.26 7.46 -1.45% 17,369 12,929,746
2024-10-09 7.51 7.84 7.5 7.57 -0.13% 30,726 23,565,585
2024-10-08 7.58 7.58 7.35 7.58 +4.99% 45,077 34,049,394
2024-09-30 7 7.22 6.9 7.22 +4.94% 28,959 20,620,614
2024-09-27 6.81 6.92 6.75 6.88 +0.88% 11,021 7,523,058
2024-09-26 6.7 6.87 6.63 6.82 +1.79% 9,932 6,706,457
2024-09-25 6.86 6.93 6.65 6.7 -0.74% 11,275 7,672,470
2024-09-24 6.5 6.75 6.48 6.75 +4.17% 10,102 6,678,328
2024-09-23 6.46 6.66 6.43 6.48 +0.31% 5,653 3,701,797
2024-09-20 6.6 6.6 6.43 6.46 +0.31% 4,402 2,853,819
2024-09-19 6.18 6.51 6.18 6.44 +2.55% 7,149 4,559,642
2024-09-18 6.34 6.39 6.09 6.28 -2.03% 8,048 5,013,689
2024-09-13 6.66 6.69 6.36 6.41 -2.88% 13,035 8,414,027
2024-09-12 6.4 6.65 6.37 6.6 +3.29% 14,533 9,485,360
2024-09-11 6.26 6.53 6.26 6.39 +0.16% 17,256 11,050,806
2024-09-10 6.16 6.45 6.16 6.38 +3.91% 21,239 13,530,961
2024-09-09 6.02 6.17 6.01 6.14 0% 5,889 3,593,008
2024-09-06 6.21 6.37 6.07 6.14 -1.76% 10,983 6,808,544
2024-09-05 6.17 6.34 6.16 6.25 +0.16% 9,771 6,099,084
2024-09-04 6.52 6.55 6.24 6.24 -5.02% 14,804 9,355,239
2024-09-03 6.52 6.71 6.5 6.57 +0.31% 13,273 8,742,763
2024-09-02 6.71 6.83 6.55 6.55 -4.52% 15,678 10,456,464
2024-08-30 6.89 6.98 6.71 6.86 -0.58% 20,629 14,117,017
2024-08-29 7.1 7.11 6.8 6.9 +1.92% 31,066 21,786,118
2024-08-28 6.77 6.77 6.75 6.77 +4.96% 18,951 12,829,348
2024-08-27 6.45 6.45 6.45 6.45 +5.05% 808 521,160
2024-08-26 6.14 6.14 6.14 6.14 +4.96% 1,045 641,630
2024-08-23 6.02 6.07 5.85 5.85 -3.15% 2,983 1,772,714
2024-08-22 6.11 6.11 6.04 6.04 -0.66% 2,251 1,365,474
2024-08-21 6.08 6.13 6.02 6.08 0% 1,606 973,790
2024-08-20 6.17 6.17 6.03 6.08 -0.98% 2,902 1,765,838
2024-08-19 6.21 6.29 6.1 6.14 -2.23% 5,270 3,243,373
2024-08-16 6.49 6.49 6.27 6.28 -3.38% 6,517 4,144,972
2024-08-15 6.4 6.54 6.4 6.5 -0.15% 4,152 2,682,284
2024-08-14 6.67 6.67 6.48 6.51 -1.96% 2,262 1,483,983
2024-08-13 6.64 6.71 6.56 6.64 -1.48% 3,152 2,093,050
2024-08-12 6.62 6.83 6.5 6.74 +0.9% 3,742 2,509,389
2024-08-09 6.69 6.85 6.64 6.68 -1.91% 5,010 3,379,785
2024-08-08 6.6 6.9 6.45 6.81 +3.5% 9,574 6,459,433
2024-08-07 6.52 6.65 6.41 6.58 +0.3% 3,405 2,219,732
2024-08-06 6.45 6.58 6.29 6.56 +1.86% 3,957 2,546,422
2024-08-05 6.61 6.64 6.35 6.44 -2.57% 3,264 2,127,448
2024-08-02 6.48 6.65 6.46 6.61 +1.38% 3,736 2,463,395
2024-08-01 6.49 6.58 6.42 6.52 +0.31% 3,488 2,263,480
2024-07-31 6.39 6.55 6.38 6.5 +1.56% 3,058 1,982,665
2024-07-30 6.4 6.49 6.29 6.4 +0.47% 3,632 2,322,209
2024-07-29 6.33 6.43 6.29 6.37 -0.62% 1,597 1,013,659
2024-07-26 6.34 6.49 6.26 6.41 +0.94% 1,978 1,264,190
2024-07-25 6.31 6.42 6.2 6.35 0% 2,859 1,801,103
2024-07-24 6.41 6.59 6.23 6.35 -3.05% 4,183 2,671,445
2024-07-23 6.36 6.77 6.36 6.55 +1.08% 6,285 4,160,512
2024-07-22 6.29 6.6 6.25 6.48 -1.07% 5,821 3,710,133
2024-07-19 6.3 6.64 6.21 6.55 +0.15% 10,896 6,829,447
2024-07-18 6.8 6.8 6.54 6.54 -4.94% 6,116 4,008,781
2024-07-17 7.15 7.17 6.87 6.88 -3.64% 4,360 3,039,032
2024-07-16 7.29 7.29 7.13 7.14 -2.06% 5,215 3,732,801
2024-07-15 7.46 7.46 7.26 7.29 -2.28% 2,137 1,565,532
2024-07-12 7.43 7.55 7.43 7.46 -1.19% 1,776 1,325,806
2024-07-11 7.6 7.62 7.5 7.55 +0.27% 2,299 1,733,961
2024-07-10 7.45 7.58 7.37 7.53 0% 1,253 941,064
2024-07-09 7.41 7.53 7.24 7.53 +1.62% 3,791 2,785,633
2024-07-08 7.65 7.71 7.41 7.41 -3.14% 2,130 1,597,757
2024-07-05 7.43 7.66 7.43 7.65 +1.86% 4,352 3,301,110
2024-07-04 7.42 7.58 7.4 7.51 -0.66% 2,514 1,881,314
2024-07-03 7.45 7.65 7.45 7.56 -0.79% 2,067 1,554,939
2024-07-02 7.47 7.64 7.47 7.62 +0.66% 909 687,219
2024-07-01 7.37 7.59 7.28 7.57 +2.16% 2,668 1,977,498
2024-06-28 7.38 7.52 7.28 7.41 -1.2% 3,134 2,308,656
2024-06-27 7.69 7.7 7.45 7.5 -2.72% 3,029 2,290,435
2024-06-26 7.69 7.76 7.55 7.71 +1.45% 2,649 2,022,726
2024-06-25 7.71 7.8 7.51 7.6 -1.43% 3,457 2,647,602
2024-06-24 7.88 7.89 7.69 7.71 -2.53% 1,474 1,138,332
2024-06-21 7.95 7.95 7.72 7.91 +2.46% 1,493 1,171,992
2024-06-20 7.94 8.07 7.67 7.72 -3.14% 2,192 1,718,242
2024-06-19 8 8.03 7.96 7.97 -0.5% 1,985 1,586,647
2024-06-18 8.03 8.08 7.96 8.01 -0.37% 2,548 2,039,184
2024-06-17 7.99 8.17 7.95 8.04 0% 4,720 3,803,159
2024-06-14 8.21 8.23 7.69 8.04 -0.5% 11,005 8,775,324
2024-06-12 7.85 8.22 7.85 8.08 +1% 3,883 3,151,415
2024-06-11 7.7 8.04 7.62 8 +1.91% 1,309 1,020,497
2024-06-07 7.69 7.85 7.35 7.85 +2.61% 2,303 1,773,795
2024-06-06 7.99 8 7.64 7.65 -4.85% 10,301 7,955,634
2024-06-05 8.18 8.21 7.96 8.04 -4.06% 7,361 5,908,526
2024-06-04 8.22 8.42 8 8.38 +2.82% 5,335 4,350,767
2024-06-03 8.45 8.45 8.06 8.15 +0.37% 2,632 2,147,716
2024-05-31 8.11 8.16 7.96 8.12 +1.5% 2,499 2,016,446
2024-05-30 8.18 8.18 7.99 8 -0.87% 5,005 4,032,921
2024-05-29 8.12 8.22 8.03 8.07 -0.62% 2,924 2,368,851
2024-05-28 8.4 8.48 8.08 8.12 -4.47% 7,826 6,409,466
2024-05-27 8.29 8.5 8.22 8.5 +2.41% 3,969 3,323,906
2024-05-24 8.43 8.43 8.15 8.3 +0.24% 7,818 6,493,433
2024-05-23 8.39 8.39 8.22 8.28 -1.19% 2,942 2,434,743
2024-05-22 8.53 8.53 8.21 8.38 -1.76% 6,368 5,320,919
2024-05-21 8.48 8.67 8.35 8.53 +0.24% 9,699 8,283,921
2024-05-20 8.17 8.52 8.17 8.51 +4.16% 10,899 9,156,807
2024-05-17 8.2 8.2 8.06 8.17 +0.12% 1,642 1,336,848
2024-05-16 8.3 8.3 8.04 8.16 -0.73% 3,058 2,485,658
2024-05-15 8.33 8.33 8.14 8.22 -0.48% 1,981 1,627,230
2024-05-14 8.03 8.4 8.03 8.26 -1.2% 2,456 2,034,636
2024-05-13 8.31 8.56 8.31 8.36 -0.48% 2,982 2,514,953
2024-05-10 8.54 8.54 8.37 8.4 -0.94% 2,769 2,325,346
2024-05-09 8.55 8.6 8.42 8.48 +0.71% 3,228 2,735,157
2024-05-08 8.75 8.75 8.41 8.42 -0.82% 3,846 3,260,453
2024-05-07 8.59 8.63 8.45 8.49 -0.24% 2,695 2,297,313
2024-05-06 8.36 8.79 8.36 8.51 -3.08% 4,795 4,099,489
2024-04-30 8.78 8.87 8.71 8.78 -0.11% 3,260 2,866,965
2024-04-29 8.76 9 8.49 8.79 -1.12% 7,535 6,640,871
2024-04-26 8.5 8.93 8.5 8.89 +4.59% 11,734 10,361,334
2024-04-25 8.41 8.6 8.34 8.5 +1.07% 4,552 3,875,767
2024-04-24 8.12 8.42 8.12 8.41 +4.86% 7,847 6,570,204
2024-04-23 8 8.15 7.88 8.02 -2.08% 4,152 3,336,501
2024-04-22 7.7 8.2 7.55 8.19 +3.02% 13,020 9,923,204
2024-04-19 8.05 8.17 7.94 7.95 -4.9% 11,753 9,361,916
2024-04-18 8.3 8.48 8.28 8.36 -0.59% 4,294 3,591,767
2024-04-17 8 8.7 8 8.41 +0.6% 7,444 6,238,482
2024-04-16 8.62 8.66 8.36 8.36 -5% 6,402 5,369,983
2024-04-15 8.8 9.02 8.8 8.8 -4.97% 14,515 12,799,053
2024-04-12 9.26 9.26 9.15 9.26 +0.43% 1,856 1,711,005
2024-04-11 9.18 9.45 9.06 9.22 +0.33% 5,617 5,184,627
2024-04-10 9.63 9.63 9.15 9.19 -4.57% 7,431 6,957,800
2024-04-09 9.51 9.69 9.37 9.63 +0.31% 8,531 8,147,319
2024-04-08 9.6 10.1 9.47 9.6 -0.21% 8,815 8,643,817
2024-04-03 9.3 9.69 9.25 9.62 +3.44% 11,880 11,383,964
2024-04-02 9.1 9.3 9.1 9.3 +1.86% 7,175 6,609,328
2024-04-01 9.08 9.18 9.08 9.13 -0.11% 6,591 6,024,116
2024-03-29 8.96 9.18 8.91 9.14 +2.01% 5,760 5,236,041
2024-03-28 9.03 9.06 8.82 8.96 -0.99% 5,311 4,760,889
2024-03-27 8.7 9.14 8.65 9.05 +4.02% 13,105 11,772,795
2024-03-26 8.6 8.79 8.6 8.7 +0.93% 2,851 2,473,817
2024-03-25 8.67 8.74 8.61 8.62 -0.58% 4,308 3,732,467
2024-03-22 8.76 8.76 8.55 8.67 -0.91% 7,278 6,287,322
2024-03-21 8.85 8.87 8.72 8.75 -1.13% 4,151 3,642,887
2024-03-20 8.69 8.88 8.69 8.85 +0.57% 3,782 3,320,557
2024-03-19 9.01 9.01 8.75 8.8 -1.68% 11,086 9,798,857
2024-03-18 9 9.04 8.91 8.95 -1% 8,591 7,696,622
2024-03-15 9 9.08 8.91 9.04 +0.44% 4,220 3,806,211
2024-03-14 9.01 9.07 8.95 9 +0.11% 4,429 3,990,507
2024-03-13 9 9.11 8.93 8.99 -1.43% 3,467 3,117,500
2024-03-12 8.98 9.17 8.87 9.12 +2.13% 7,611 6,832,858
2024-03-11 8.78 8.95 8.65 8.93 +3.12% 5,261 4,636,523
2024-03-08 8.54 8.72 8.45 8.66 +1.88% 4,468 3,825,945
2024-03-07 8.77 8.82 8.49 8.5 -3.08% 10,033 8,696,512
2024-03-06 8.74 8.85 8.66 8.77 -0.23% 4,988 4,381,257
2024-03-05 8.86 8.86 8.7 8.79 -0.11% 4,990 4,384,565
2024-03-04 8.93 8.94 8.74 8.8 -1.68% 8,245 7,277,967
2024-03-01 9.16 9.16 8.8 8.95 -1.21% 10,871 9,719,858
2024-02-29 8.98 9.16 8.8 9.06 +0.55% 9,617 8,665,206
2024-02-28 9.43 9.6 9.01 9.01 -4.45% 13,045 12,213,763
2024-02-27 9.33 9.45 9.33 9.43 -0.21% 5,121 4,812,371
2024-02-26 9.45 9.61 9.22 9.45 -0.53% 8,278 7,820,555
2024-02-23 9.11 9.65 9.06 9.5 +3.26% 15,161 14,079,870
2024-02-22 9.1 9.21 9 9.2 +0.88% 7,445 6,802,900
2024-02-21 9.07 9.28 9 9.12 +0.66% 7,634 6,995,123
2024-02-20 9.11 9.25 9 9.06 -1.52% 9,221 8,380,453
2024-02-19 9 9.4 8.9 9.2 +0.11% 12,709 11,552,909
2024-02-08 8.5 9.19 8.31 9.19 +5.03% 16,657 14,708,869
2024-02-07 8.72 9.14 8.72 8.75 -4.68% 25,282 22,473,147
2024-02-06 9.18 9.18 9.18 9.18 -4.97% 3,467 3,182,706
2024-02-05 9.66 9.66 9.66 9.66 -5.01% 887 856,842
2024-02-02 10.53 10.69 10.17 10.17 -4.95% 6,523 6,700,680
2024-02-01 10.87 10.9 10.51 10.7 -2.55% 8,980 9,557,577
2024-01-31 11.12 11.12 10.6 10.98 -1.44% 10,007 10,832,969
2024-01-30 11.06 11.14 10.66 11.14 0% 9,195 10,011,695
2024-01-29 11.31 11.39 10.97 11.14 -1.76% 6,015 6,696,287
2024-01-26 11.11 11.43 11.11 11.34 +0.89% 9,044 10,213,614
2024-01-25 11.03 11.24 11.01 11.24 +0.81% 7,133 7,942,260
2024-01-24 10.82 11.15 10.73 11.15 +1.55% 11,226 12,292,117
2024-01-23 10.35 10.99 10.35 10.98 +0.92% 7,392 7,901,954
2024-01-22 10.8 11.18 10.69 10.88 +1.21% 7,624 8,298,108
2024-01-19 10.25 10.75 10.25 10.75 +4.98% 8,499 8,937,849
2024-01-18 10.49 10.49 10.22 10.24 -2.38% 8,166 8,419,607
2024-01-17 10.82 10.82 10.48 10.49 -3.5% 8,519 9,003,195
2024-01-16 11.29 11.29 10.87 10.87 -3.72% 12,754 13,976,663
2024-01-15 11.26 11.33 10.96 11.29 +0.27% 10,699 11,930,187
2024-01-12 11.11 11.29 11.11 11.26 +0.45% 4,785 5,376,898
2024-01-11 11.15 11.29 11.08 11.21 +0.36% 5,020 5,603,751
2024-01-10 10.88 11.25 10.88 11.17 +1.64% 6,502 7,197,497
2024-01-09 10.82 11.09 10.82 10.99 +1.57% 4,433 4,851,975
2024-01-08 10.99 11.05 10.72 10.82 -2.43% 11,204 12,188,120
2024-01-05 11.13 11.27 10.85 11.09 -0.89% 12,258 13,521,837
2024-01-04 11.24 11.24 11 11.19 -1.06% 11,895 13,212,463
2024-01-03 11.6 11.71 11.16 11.31 -2.67% 10,014 11,412,452
2024-01-02 11.61 11.81 11.53 11.62 -0.34% 5,110 5,965,129

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

ц┤▓щЩЕц▓╣ц░Ф 600759

2024年至今

шБЪщгЮхЕЙчФ╡ 300303

2024年一季度

хНЧф║мхМЦч║д 600889

2024年一季度

хЕИщФЛч▓╛чзС 688605

2022-2023两年

х▒▒ше┐ц▒╛щЕТ 600809

2022-2023两年

STф╕нц╢ж 000506

2023年全年

ф╕нхЕ╡ч║вчон 000519

2024年至今

ф╕нщЧ╜шГ╜ц║Р 600163

2023年全年

ф║┐щАЪчзСцКА 300211

近半年

чИ▒чзСш╡ЫхНЪ 688719

2024年至今

热门概念板块

元宇宙
芯片

хЫ╜ц░СцКАцЬп (300077)

2024年至今
军工

ф╕ншИкщлШчзС (600862)

近三个月
云计算

хоЭф┐бш╜пф╗╢ (600845)

2024年一季度
新能源汽车
光伏产业

щАЪхиБшВбф╗╜ (600438)

2023年全年
数字经济

хоЭф┐бш╜пф╗╢ (600845)

近期数据
智能制造

цнгц│░чФ╡хЩи (601877)

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