ф╕Кц╡╖хЗдхЗ░ 600679

数据更新至:

添加到对比分析

13.16 -0.38%

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

13.16
-0.38% -0.05
13.08
开盘价
13.23
最高价
13.03
最低价
54,003
成交量
数据更新至: 2025-03-25

技术指标

13.71
MA5 (5日均线)
14.13
MA10 (10日均线)
14.25
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 13.08 13.23 13.03 13.16 -0.38% 54,003 70,842,480
2025-03-24 13.47 13.54 12.89 13.21 -2.87% 140,984 186,118,509
2025-03-21 14 14.03 13.55 13.6 -3.48% 160,640 220,175,644
2025-03-20 14.5 14.53 14.09 14.09 -2.83% 160,856 228,928,699
2025-03-19 14.69 15 14.45 14.5 -1.49% 216,040 318,532,328
2025-03-18 14.69 15.1 14.56 14.72 -0.61% 213,032 314,483,479
2025-03-17 14.6 15.35 14.58 14.81 +1.02% 331,409 495,062,068
2025-03-14 14.22 14.73 13.86 14.66 +2.3% 262,385 376,706,738
2025-03-13 14.25 14.96 14.22 14.33 +0.49% 196,567 284,121,583
2025-03-12 14.41 14.48 14.21 14.26 -1.11% 189,729 272,104,394
2025-03-11 13.98 14.48 13.89 14.42 +1.55% 187,692 267,189,843
2025-03-10 13.92 14.25 13.56 14.2 +1.5% 176,081 245,631,089
2025-03-07 14.3 14.31 13.91 13.99 -2.24% 174,445 244,727,055
2025-03-06 14.24 14.35 14 14.31 +0.77% 187,592 266,585,606
2025-03-05 14.63 14.66 13.94 14.2 -2.74% 228,926 323,840,875
2025-03-04 14.9 14.92 14.36 14.6 -4.33% 322,374 471,436,230
2025-03-03 14.35 15.6 14.11 15.26 +7.16% 514,339 763,791,484
2025-02-28 14.2 14.98 14.14 14.24 +0.78% 352,324 511,392,546
2025-02-27 14.3 14.44 13.89 14.13 -1.53% 169,401 239,061,390
2025-02-26 14.5 14.58 14.17 14.35 +0.21% 208,056 297,983,878
2025-02-25 14.29 14.6 13.94 14.32 -0.35% 254,721 365,507,052
2025-02-24 14.42 14.73 14.28 14.37 +1.2% 347,767 503,623,053
2025-02-21 14.6 14.87 14.14 14.2 -0.14% 645,214 934,229,179
2025-02-20 12.93 14.22 12.93 14.22 +9.98% 329,358 451,412,378
2025-02-19 12.67 12.96 12.67 12.93 +1.89% 110,355 141,572,122
2025-02-18 13.35 13.35 12.61 12.69 -5.37% 180,665 234,073,544
2025-02-17 13.32 13.45 13.15 13.41 +1.28% 151,650 202,038,926
2025-02-14 13.53 13.66 13.15 13.24 -2.65% 209,536 279,871,080
2025-02-13 13.54 13.8 13.48 13.6 -0.07% 267,588 364,868,398
2025-02-12 13.09 13.79 13.06 13.61 +3.11% 306,919 413,641,281
2025-02-11 13.25 13.25 12.89 13.2 -0.15% 159,007 207,750,996
2025-02-10 12.71 13.23 12.65 13.22 +4.67% 201,133 261,152,286
2025-02-07 12.55 12.84 12.43 12.63 +0.96% 154,985 195,780,658
2025-02-06 12.32 12.53 12.13 12.51 +2.04% 126,961 157,867,955
2025-02-05 12.18 12.37 12.13 12.26 +1.57% 119,439 146,068,432
2025-01-27 12.75 12.83 12.01 12.07 -5.92% 218,961 269,998,011
2025-01-24 12.98 13.04 12.67 12.83 -1.16% 176,570 226,397,058
2025-01-23 13.36 13.55 12.98 12.98 -1.89% 218,969 291,109,704
2025-01-22 13.38 13.75 13.1 13.23 -0.53% 271,415 364,092,303
2025-01-21 13.45 13.57 13.18 13.3 -1.12% 171,187 228,340,101
2025-01-20 13.3 13.56 13.17 13.45 +2.2% 242,260 324,380,182
2025-01-17 13.28 13.28 13.03 13.16 -1.05% 161,514 212,353,085
2025-01-16 13.16 13.53 13.08 13.3 +0.99% 269,166 358,750,161
2025-01-15 13.07 13.58 12.99 13.17 +0.61% 298,427 395,073,933
2025-01-14 12.32 13.12 12.32 13.09 +6.6% 300,510 384,177,824
2025-01-13 12.09 12.33 11.93 12.28 +0.16% 195,808 237,649,753
2025-01-10 13.22 13.29 12.24 12.26 -8.3% 346,674 444,256,735
2025-01-09 13.5 13.78 13.22 13.37 -1.33% 337,087 453,222,499
2025-01-08 13.13 13.85 12.8 13.55 +1.57% 412,740 548,064,521
2025-01-07 13.06 13.34 12.73 13.34 +1.14% 323,542 420,228,251
2025-01-06 12.6 13.3 12.52 13.19 +4.27% 364,413 472,117,130
2025-01-03 13.24 13.24 12.6 12.65 -4.89% 284,735 364,747,872
2025-01-02 13.09 13.5 13.03 13.3 +1.29% 339,581 451,393,010
2024-12-31 13.55 13.63 13.04 13.13 -3.1% 283,500 377,435,940
2024-12-30 13.91 14.1 13.46 13.55 -4.24% 419,337 573,082,631
2024-12-27 14.4 14.75 14.06 14.15 -7.03% 607,819 871,924,658
2024-12-26 16.45 16.68 15.21 15.22 -9.94% 751,968 1,179,516,385
2024-12-25 17.17 18.35 16.01 16.9 -3.98% 624,683 1,069,754,592
2024-12-24 19.5 20.4 17.6 17.6 -9.97% 748,454 1,375,057,231
2024-12-23 16.93 20.57 16.93 19.55 +3.99% 873,614 1,635,807,206
2024-12-20 21.9 22.9 18.8 18.8 -10% 922,414 1,994,980,955
2024-12-19 19 20.89 18.79 20.89 +10.01% 978,220 1,986,112,584
2024-12-18 17.23 18.99 17.2 18.99 +10.02% 346,197 643,108,392
2024-12-17 15.55 17.26 14.12 17.26 +10.01% 633,591 999,033,513
2024-12-16 15.4 15.69 14.5 15.69 +10.03% 564,044 862,527,707
2024-12-13 12.97 14.26 12.29 14.26 +10.03% 562,730 752,470,863
2024-12-12 11.72 12.96 11.64 12.96 +10.02% 432,961 549,633,512
2024-12-11 11.4 11.8 11.4 11.78 +5.56% 171,161 199,238,003
2024-12-10 11.42 11.48 11.13 11.16 -0.45% 63,478 71,513,316
2024-12-09 11.36 11.36 11.04 11.21 -2.18% 76,106 85,176,070
2024-12-06 11.5 11.5 11.27 11.46 -0.26% 52,945 60,399,693
2024-12-05 11.46 11.58 11.45 11.49 -0.17% 52,183 60,031,351
2024-12-04 11.7 11.79 11.45 11.51 -3.36% 96,832 112,514,595
2024-12-03 11.8 12.28 11.52 11.91 +0.93% 151,813 180,395,290
2024-12-02 11.54 11.95 11.51 11.8 +2.25% 106,156 124,053,706
2024-11-29 11.36 11.98 11.23 11.54 +1.41% 81,061 93,357,142
2024-11-28 11.14 11.62 11.09 11.38 +2.43% 87,969 100,006,059
2024-11-27 10.96 11.11 10.62 11.11 +1% 47,027 50,930,801
2024-11-26 10.97 11.16 10.93 11 -0.09% 39,852 44,077,732
2024-11-25 10.83 11.03 10.77 11.01 +1.85% 42,254 46,035,239
2024-11-22 11.2 11.3 10.8 10.81 -3.57% 57,907 64,238,299
2024-11-21 11.16 11.29 11.05 11.21 +0.63% 49,244 55,055,457
2024-11-20 10.92 11.2 10.91 11.14 +1.55% 55,790 61,812,123
2024-11-19 10.84 10.99 10.75 10.97 +0.55% 54,421 59,192,282
2024-11-18 11.39 11.39 10.83 10.91 -3.71% 79,428 87,442,016
2024-11-15 11.44 11.72 11.32 11.33 -1.05% 87,101 100,349,339
2024-11-14 12.18 12.29 11.42 11.45 -7.74% 163,492 191,722,509
2024-11-13 12.31 13.04 12.13 12.41 +4.73% 250,907 315,360,642
2024-11-12 12.1 12.19 11.78 11.85 -0.5% 95,424 114,371,709
2024-11-11 12.18 12.21 11.81 11.91 -0.25% 116,932 139,722,428
2024-11-08 12 12.58 11.6 11.94 +0.34% 193,746 231,857,355
2024-11-07 11.48 11.93 11.45 11.9 +2.59% 132,558 155,910,098
2024-11-06 11.5 11.95 11.4 11.6 0% 150,529 175,416,073
2024-11-05 11.3 11.95 11.15 11.6 +2.47% 168,368 195,665,928
2024-11-04 10.85 11.65 10.68 11.32 +5.6% 128,749 144,149,056
2024-11-01 11.16 11.17 10.58 10.72 -4.2% 96,335 103,994,048
2024-10-31 11.03 11.25 10.99 11.19 +1.45% 68,184 75,918,177
2024-10-30 11 11.15 10.9 11.03 -0.99% 81,992 90,346,432
2024-10-29 11.55 11.8 11.1 11.14 -3.13% 116,719 131,730,331
2024-10-28 11.07 11.6 11.07 11.5 +3.98% 133,337 152,481,653
2024-10-25 11.01 11.18 10.97 11.06 -0.09% 93,617 103,416,809
2024-10-24 10.76 11.29 10.65 11.07 +2.22% 125,070 137,627,958
2024-10-23 10.65 11.2 10.52 10.83 +2.17% 122,065 132,072,956
2024-10-22 10.27 10.66 10.27 10.6 +2.42% 72,818 76,652,665
2024-10-21 10.29 10.46 10.28 10.35 +0.39% 66,753 69,050,396
2024-10-18 10.15 10.46 10.12 10.31 +1.38% 59,672 61,485,510
2024-10-17 10.29 10.4 10.16 10.17 -0.78% 43,075 44,273,446
2024-10-16 10.25 10.39 10.15 10.25 -0.49% 45,411 46,628,557
2024-10-15 10.45 10.56 10.29 10.3 -2.46% 55,193 57,573,890
2024-10-14 10.59 10.67 10.4 10.56 +0.48% 70,937 74,840,145
2024-10-11 10.5 10.74 10.35 10.51 -1.04% 81,832 85,837,341
2024-10-10 10.28 10.74 10.16 10.62 +3.41% 114,408 120,551,991
2024-10-09 11 11.04 10.25 10.27 -9.83% 141,665 150,670,551
2024-10-08 12.21 12.21 10.6 11.39 +2.52% 252,642 288,861,984
2024-09-30 10.51 11.17 10.25 11.11 +7.97% 240,915 259,158,057
2024-09-27 10.1 10.38 9.9 10.29 +3.11% 111,338 112,877,830
2024-09-26 9.84 9.99 9.8 9.98 +1.42% 97,020 96,152,283
2024-09-25 9.79 10.14 9.62 9.84 +1.44% 136,208 134,259,835
2024-09-24 9.48 9.7 9.45 9.7 +2.86% 84,835 81,352,903
2024-09-23 9.47 9.52 9.32 9.43 -1.26% 47,082 44,250,299
2024-09-20 9.59 9.65 9.44 9.55 -0.21% 53,224 50,643,508
2024-09-19 9.49 9.64 9.34 9.57 +0.95% 94,439 90,000,789
2024-09-18 9.13 9.5 9.09 9.48 +2.82% 97,436 91,261,509
2024-09-13 9.15 9.35 9.08 9.22 +0.77% 65,337 60,410,623
2024-09-12 9.19 9.38 9.15 9.15 -1.4% 57,878 53,525,685
2024-09-11 9.52 9.56 9.24 9.28 -2.62% 84,790 79,207,747
2024-09-10 10 10 9.53 9.53 +0.42% 153,220 149,442,094
2024-09-09 9.38 9.63 9.3 9.49 +0.53% 82,254 77,681,175
2024-09-06 9.51 9.7 9.33 9.44 -0.74% 103,563 98,433,490
2024-09-05 9.44 9.63 9.32 9.51 +0.96% 119,881 113,606,839
2024-09-04 9.74 9.74 9.35 9.42 -3.78% 167,691 158,857,635
2024-09-03 8.72 9.79 8.6 9.79 +10% 138,347 128,663,892
2024-09-02 9.23 9.42 8.83 8.9 +1.02% 110,191 100,296,283
2024-08-30 8.73 8.94 8.7 8.81 +0.92% 35,765 31,658,888
2024-08-29 8.65 8.75 8.52 8.73 +0.81% 22,301 19,307,554
2024-08-28 8.6 8.71 8.58 8.66 +0.46% 17,830 15,436,824
2024-08-27 8.74 8.75 8.61 8.62 -1.15% 20,221 17,504,054
2024-08-26 8.76 8.78 8.56 8.72 -0.34% 22,373 19,468,281
2024-08-23 8.78 8.8 8.6 8.75 -0.34% 23,618 20,557,006
2024-08-22 8.85 8.91 8.75 8.78 -0.57% 22,118 19,503,427
2024-08-21 8.75 8.86 8.7 8.83 +0.57% 20,422 17,985,864
2024-08-20 8.91 8.96 8.71 8.78 -1.68% 39,478 34,660,205
2024-08-19 8.91 9 8.88 8.93 -0.33% 32,422 28,935,271
2024-08-16 9.13 9.18 8.94 8.96 -1.97% 48,716 43,950,792
2024-08-15 9.1 9.22 9.05 9.14 0% 32,568 29,748,222
2024-08-14 9.2 9.27 9.13 9.14 -1.08% 29,672 27,237,378
2024-08-13 9.15 9.29 9.08 9.24 +0.54% 27,622 25,394,383
2024-08-12 9.22 9.27 9.1 9.19 -1.08% 40,333 37,039,618
2024-08-09 9.37 9.56 9.28 9.29 -0.32% 56,204 52,779,103
2024-08-08 9.28 9.45 9.15 9.32 -0.53% 46,473 43,201,041
2024-08-07 9.41 9.49 9.3 9.37 -0.43% 43,464 40,781,328
2024-08-06 9.41 9.46 9.2 9.41 +2.39% 73,087 68,281,842
2024-08-05 9.4 9.74 9.16 9.19 -3.26% 100,848 94,861,069
2024-08-02 9.82 9.89 9.45 9.5 -5.66% 159,104 153,729,785
2024-08-01 9.95 10.26 9.95 10.07 +0.7% 147,201 148,808,227
2024-07-31 9.81 10.6 9.75 10 +0.81% 185,593 186,115,473
2024-07-30 10 10.1 9.65 9.92 -3.13% 149,357 147,144,605
2024-07-29 9.85 10.34 9.7 10.24 +3.85% 246,113 248,701,181
2024-07-26 9.55 10.19 9.5 9.86 +3.79% 211,013 207,261,732
2024-07-25 9.48 9.77 9.45 9.5 +0.21% 147,628 141,208,058
2024-07-24 9.7 10.22 9.45 9.48 -2.97% 269,316 263,287,276
2024-07-23 8.84 9.77 8.81 9.77 +10.02% 127,684 121,893,329
2024-07-22 8.8 8.9 8.76 8.88 -0.22% 33,505 29,597,762
2024-07-19 8.97 9.09 8.81 8.9 -1.77% 53,896 48,037,512
2024-07-18 8.98 9.23 8.82 9.06 -1.84% 92,752 83,770,521
2024-07-17 8.85 9.3 8.68 9.23 +6.09% 129,819 117,908,042
2024-07-16 8.76 8.82 8.64 8.7 -1.25% 23,641 20,594,594
2024-07-15 8.74 8.9 8.67 8.81 +0.23% 27,176 23,807,526
2024-07-12 8.82 8.86 8.71 8.79 -0.79% 22,177 19,485,153
2024-07-11 8.64 8.94 8.6 8.86 +4.6% 39,286 34,502,523
2024-07-10 8.61 8.61 8.43 8.47 -1.63% 23,543 19,972,083
2024-07-09 8.42 8.66 8.3 8.61 +1.89% 21,778 18,486,327
2024-07-08 8.76 8.83 8.44 8.45 -3.76% 23,549 20,124,587
2024-07-05 8.64 8.78 8.57 8.78 +0.57% 18,669 16,198,226
2024-07-04 8.91 8.97 8.68 8.73 -1.91% 27,915 24,492,488
2024-07-03 9.05 9.05 8.9 8.9 -1.11% 24,505 21,896,007
2024-07-02 8.8 9.09 8.8 9 +2.27% 52,839 47,655,847
2024-07-01 8.69 8.8 8.68 8.8 +0.34% 18,959 16,596,236
2024-06-28 8.6 8.95 8.58 8.77 +1.98% 38,990 34,212,745
2024-06-27 8.51 8.8 8.51 8.6 -0.46% 33,254 28,922,097
2024-06-26 8.47 8.66 8.29 8.64 +1.77% 35,954 30,531,813
2024-06-25 8.2 8.75 8.18 8.49 +3.28% 45,402 38,627,167
2024-06-24 8.33 8.45 8.16 8.22 -3.86% 32,861 27,231,964
2024-06-21 8.68 8.75 8.47 8.55 +0.35% 21,234 18,263,487
2024-06-20 8.72 8.78 8.49 8.52 -1.96% 23,056 19,796,425
2024-06-19 8.77 8.78 8.68 8.69 -0.57% 18,000 15,702,069
2024-06-18 8.6 8.77 8.58 8.74 +1.63% 19,236 16,755,978
2024-06-17 8.68 8.74 8.57 8.6 -1.15% 18,000 15,558,833
2024-06-14 8.58 8.76 8.5 8.7 +0.93% 19,468 16,843,970
2024-06-13 8.72 8.76 8.61 8.62 -1.15% 17,950 15,543,379
2024-06-12 8.59 8.73 8.54 8.72 +1.4% 20,201 17,536,461
2024-06-11 8.71 8.71 8.47 8.6 -1.04% 22,806 19,532,788
2024-06-07 8.32 8.7 8.32 8.69 +4.95% 40,727 34,882,490
2024-06-06 8.51 8.64 8.27 8.28 -3.5% 53,628 45,322,644
2024-06-05 8.72 8.77 8.58 8.58 -2.83% 38,471 33,310,492
2024-06-04 8.85 8.87 8.68 8.83 -0.67% 38,412 33,666,997
2024-06-03 9.09 9.11 8.83 8.89 -2.09% 42,743 38,301,607
2024-05-31 9.02 9.13 9.02 9.08 0% 21,773 19,772,514
2024-05-30 9.02 9.13 8.95 9.08 +0.11% 28,249 25,600,914
2024-05-29 9.06 9.13 9.03 9.07 -0.87% 24,641 22,376,383
2024-05-28 9.15 9.24 9.05 9.15 0% 39,844 36,413,138
2024-05-27 9.09 9.19 9.01 9.15 +0.99% 32,385 29,495,638
2024-05-24 9.14 9.2 9.05 9.06 -0.88% 28,342 25,843,315
2024-05-23 9.46 9.46 9.11 9.14 -3.48% 51,333 47,246,870
2024-05-22 9.5 9.58 9.42 9.47 +0.21% 32,915 31,227,737
2024-05-21 9.5 9.53 9.4 9.45 -0.94% 47,520 44,926,733
2024-05-20 9.59 9.64 9.49 9.54 -0.42% 36,808 35,229,157
2024-05-17 9.63 9.67 9.48 9.58 -0.1% 44,880 42,881,599
2024-05-16 9.55 9.7 9.55 9.59 +0.21% 41,097 39,605,495
2024-05-15 9.71 9.85 9.54 9.57 -1.44% 56,708 54,766,339
2024-05-14 9.41 9.78 9.4 9.71 +2.97% 73,708 71,092,426
2024-05-13 9.59 9.61 9.4 9.43 -2.48% 51,058 48,466,848
2024-05-10 9.59 9.75 9.57 9.67 -0.21% 61,179 59,141,788
2024-05-09 9.66 9.8 9.62 9.69 +0.62% 61,926 59,960,441
2024-05-08 9.8 9.81 9.52 9.63 -1.83% 79,073 76,285,761
2024-05-07 9.87 10 9.7 9.81 -0.81% 90,705 89,402,806
2024-05-06 9.38 10.2 9.38 9.89 +3.24% 149,270 146,337,509
2024-04-30 9.26 9.87 9.09 9.58 +2.57% 100,485 94,472,630
2024-04-29 9.11 9.44 9 9.34 +5.66% 92,695 85,585,497
2024-04-26 8.74 8.84 8.66 8.84 +1.26% 39,260 34,456,709
2024-04-25 8.7 8.82 8.68 8.73 -0.23% 29,194 25,570,068
2024-04-24 8.72 8.76 8.61 8.75 +0.46% 31,389 27,323,042
2024-04-23 8.72 8.91 8.66 8.71 0% 35,887 31,435,563
2024-04-22 8.81 8.86 8.6 8.71 -1.14% 36,018 31,423,364
2024-04-19 8.87 8.99 8.73 8.81 -2.11% 56,859 50,316,122
2024-04-18 8.88 9.5 8.64 9 +1.24% 96,523 87,251,512
2024-04-17 8.51 8.94 8.51 8.89 +5.71% 68,395 60,234,050
2024-04-16 8.81 8.99 8.16 8.41 -5.29% 103,028 87,209,684
2024-04-15 9.73 9.73 8.76 8.88 -8.74% 146,525 133,348,880
2024-04-12 9.97 9.98 9.7 9.73 -2.99% 96,405 94,702,387
2024-04-11 9.9 10.09 9.79 10.03 -0.3% 120,658 120,213,587
2024-04-10 9.64 10.2 9.64 10.06 +4.47% 223,649 223,847,656
2024-04-09 9.6 9.71 9.38 9.63 +0.73% 62,289 59,438,905
2024-04-08 9.69 9.77 9.44 9.56 -0.62% 73,222 70,450,230
2024-04-03 9.62 9.68 9.45 9.62 -0.41% 44,788 42,903,823
2024-04-02 9.61 9.72 9.47 9.66 +0.21% 59,427 57,214,588
2024-04-01 9.5 9.65 9.5 9.64 +1.58% 43,890 42,020,471
2024-03-29 9.45 9.55 9.34 9.49 +1.28% 49,278 46,565,850
2024-03-28 9.17 9.46 9.17 9.37 +1.52% 56,488 52,872,932
2024-03-27 9.66 9.69 9.23 9.23 -4.45% 74,539 70,212,690
2024-03-26 9.73 9.88 9.52 9.66 -0.92% 77,189 74,672,345
2024-03-25 9.72 10.09 9.7 9.75 -1.12% 97,187 96,286,294
2024-03-22 10.01 10.1 9.84 9.86 -2.09% 99,438 98,767,530
2024-03-21 10 10.19 9.97 10.07 +1.1% 132,649 133,761,503
2024-03-20 10.04 10.04 9.92 9.96 -0.7% 102,986 102,561,623
2024-03-19 10.03 10.13 9.97 10.03 -0.3% 97,130 97,498,640
2024-03-18 10.02 10.1 9.93 10.06 +0.4% 114,151 114,485,249
2024-03-15 10.13 10.13 9.89 10.02 -1.38% 113,335 113,100,203
2024-03-14 9.84 10.3 9.81 10.16 +2.21% 210,122 210,994,298
2024-03-13 10.07 10.1 9.82 9.94 -3.31% 186,057 184,846,908
2024-03-12 10 10.62 9.91 10.28 +3.11% 283,694 292,526,223
2024-03-11 10.15 10.15 9.84 9.97 -2.25% 210,647 209,699,658
2024-03-08 9.58 10.3 9.36 10.2 +6.47% 312,331 310,982,937
2024-03-07 9.36 9.65 9.32 9.58 +2.46% 166,577 158,382,228
2024-03-06 8.99 9.42 8.98 9.35 +3.54% 138,636 128,345,787
2024-03-05 9.22 9.27 8.99 9.03 -2.59% 95,242 86,886,740
2024-03-04 9.37 9.42 9.06 9.27 -0.86% 102,800 94,742,733
2024-03-01 9.44 9.65 9.2 9.35 -1.06% 131,310 122,774,623
2024-02-29 9 9.46 8.96 9.45 +3.05% 160,443 149,170,608
2024-02-28 10.05 10.42 9.14 9.17 -8.85% 304,633 301,390,546
2024-02-27 9.45 10.24 9.36 10.06 +6.23% 273,585 270,812,136
2024-02-26 9.39 9.6 9.22 9.47 +1.61% 207,183 194,898,859
2024-02-23 9.18 9.32 9 9.32 +1.97% 202,585 185,699,248
2024-02-22 8.97 9.17 8.91 9.14 +0.88% 199,504 180,961,645
2024-02-21 8.95 9.58 8.88 9.06 -0.98% 282,628 259,407,250
2024-02-20 8.9 9.19 8.64 9.15 +2.46% 255,415 229,206,595
2024-02-19 8.49 8.98 8.31 8.93 +4.2% 242,509 210,523,714
2024-02-08 8.06 8.7 8.02 8.57 +3.25% 243,604 204,175,468
2024-02-07 8.27 8.77 7.94 8.3 +0.73% 264,113 221,935,089
2024-02-06 7.85 8.79 7.6 8.24 -2.14% 306,220 248,898,535
2024-02-05 8.81 8.99 8.42 8.42 -9.95% 366,642 315,174,816
2024-02-02 9.22 9.9 9.08 9.35 -6.41% 637,843 595,457,290
2024-02-01 9.99 9.99 9.99 9.99 -10% 43,848 43,804,152
2024-01-31 11.1 11.1 11.1 11.1 -9.98% 33,750 37,462,500
2024-01-30 14.4 15.07 12.33 12.33 -10% 822,527 1,103,145,788
2024-01-29 13.7 13.7 13.4 13.7 +10.04% 509,589 697,756,114
2024-01-26 12.45 12.45 12.45 12.45 +9.98% 148,436 184,803,330
2024-01-25 11.32 11.32 11.32 11.32 +10.01% 46,040 52,117,280
2024-01-24 10.29 10.29 10.29 10.29 +10.05% 25,279 26,012,091
2024-01-23 8.98 9.35 8.98 9.35 +10% 44,436 41,399,053
2024-01-22 8.93 9 8.41 8.5 -7.51% 82,767 72,571,140
2024-01-19 8.9 9.5 8.78 9.19 +3.61% 112,584 102,864,555
2024-01-18 9.16 9.17 8.59 8.87 -3.17% 89,949 79,210,302
2024-01-17 9.18 9.4 9.14 9.16 -0.87% 65,297 60,483,999
2024-01-16 9.4 9.54 9.1 9.24 -2.43% 58,654 54,086,481
2024-01-15 9.39 9.55 9.28 9.47 -0.53% 47,363 44,757,065
2024-01-12 9.85 9.92 9.5 9.52 -3.74% 83,536 80,684,738
2024-01-11 9.74 10.05 9.67 9.89 +1.44% 106,821 105,129,413
2024-01-10 9.51 10.28 9.48 9.75 +1.46% 145,429 143,097,951
2024-01-09 9.51 9.66 9.43 9.61 +1.59% 61,076 58,305,607
2024-01-08 9.48 9.88 9.42 9.46 -1.46% 64,867 62,006,248
2024-01-05 9.95 10.05 9.56 9.6 -4.1% 112,424 109,629,157
2024-01-04 9.94 10.14 9.84 10.01 -0.3% 111,313 111,519,786
2024-01-03 10.2 10.2 9.73 10.04 -0.89% 134,579 133,581,336
2024-01-02 10.27 10.4 10.04 10.13 -2.03% 143,881 145,995,936

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

хдйщймчзСцКА 603668

近三个月

щХ┐цШечЗГц░Ф 600333

2023年全年

хЫ╜щЩЕхоЮф╕Ъ 000159

2024年一季度

хЭдх╜йчзСцКА 603826

近期数据

хНОх╡ШцОзшВб 600421

2024年一季度

ф╕нхЖЬшБФхРИ 003042

2024年至今

хНОщШ│шВбф╗╜ 600348

近半年

хдЪф╝жчзСцКА 603528

近期数据

щЫ╖ш┐кхЕЛ 300652

2024年至今

хоЭчлЛщгЯхУБ 603170

2022-2023两年

热门概念板块

半导体

ф╕нх╛охЕмхП╕ (688012)

2024年一季度
区块链
军工

ф╕нхЫ╜щЗНх╖е (601989)

近半年
医疗器械

чРЖщВжф╗кхЩи (300206)

2023年全年
云计算

ц╡╖щЗПцХ░цНо (603138)

近三个月
芯片

хЕих┐ЧчзСцКА (300458)

2023年全年
大数据

чзСхИЫф┐бцБп (300730)

近期数据
储能电池

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