х▓йчЯ│шВбф╗╜ 600696

数据更新至:

添加到对比分析

10.84 -9.97%

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

10.84
-9.97% -1.2
10.84
开盘价
10.84
最高价
10.84
最低价
18,769
成交量
数据更新至: 2025-03-25

技术指标

12.55
MA5 (5日均线)
12.85
MA10 (10日均线)
12.33
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 10.84 10.84 10.84 10.84 -9.97% 18,769 20,345,596
2025-03-24 12.04 12.04 12.04 12.04 -10.01% 37,314 44,926,056
2025-03-21 13.09 13.86 13.09 13.38 +0.83% 196,011 264,280,425
2025-03-20 13.01 13.39 12.85 13.27 +0.38% 149,490 195,808,809
2025-03-19 12.9 13.68 12.9 13.22 -0.6% 169,557 225,201,943
2025-03-18 13.7 13.82 13.28 13.3 -5.87% 265,966 357,281,177
2025-03-17 12.76 14.84 12.76 14.13 +4.28% 402,176 548,114,312
2025-03-14 13 14.29 12.8 13.55 +4.31% 464,235 635,876,919
2025-03-13 11.76 12.99 11.52 12.99 +9.99% 279,223 352,224,913
2025-03-12 11.8 12.26 11.73 11.81 -1.67% 148,043 175,890,082
2025-03-11 11.57 12.3 11.47 12.01 +1.61% 188,023 223,696,389
2025-03-10 11.94 12.14 11.69 11.82 -2.88% 148,308 175,459,621
2025-03-07 11.7 12.57 11.51 12.17 +2.53% 253,824 304,767,933
2025-03-06 11.6 11.96 11.38 11.87 +3.58% 176,170 206,281,288
2025-03-05 11.94 12.13 11.3 11.46 -3.05% 157,309 181,518,015
2025-03-04 12.29 12.34 11.6 11.82 -4.06% 221,159 262,439,048
2025-03-03 12.28 12.99 12.2 12.32 +0.33% 363,857 455,363,100
2025-02-28 11.08 12.28 10.89 12.28 +10.04% 250,903 300,612,961
2025-02-27 11.05 11.44 10.94 11.16 +0.72% 133,062 149,064,654
2025-02-26 11.33 11.4 10.84 11.08 -1.69% 142,541 156,894,912
2025-02-25 11.55 11.75 11.21 11.27 -4.81% 158,451 180,137,287
2025-02-24 11.4 12.4 11.12 11.84 +3.95% 197,716 234,214,566
2025-02-21 11.2 11.83 11.19 11.39 +0.98% 169,199 194,358,151
2025-02-20 12.05 12.05 11.13 11.28 -6.47% 195,795 224,169,155
2025-02-19 12 12.42 11.8 12.06 -1.87% 206,534 248,356,818
2025-02-18 11.38 12.86 11.29 12.29 +3.63% 305,562 369,737,490
2025-02-17 11.22 12 10.24 11.86 +4.22% 259,338 292,554,301
2025-02-14 11.2 12.2 11.2 11.38 +2.06% 340,374 393,798,228
2025-02-13 10.14 11.15 9.87 11.15 +9.96% 188,614 205,354,762
2025-02-12 9.59 10.43 9.45 10.14 +6.07% 176,542 172,148,027
2025-02-11 10.05 10.42 9.51 9.56 -4.02% 223,314 217,113,078
2025-02-10 9.3 9.96 9.15 9.96 +10.06% 205,431 196,260,935
2025-02-07 8.81 9.31 8.73 9.05 +2.03% 221,413 200,850,016
2025-02-06 8.33 9.06 8.33 8.87 +4.97% 266,844 231,277,821
2025-02-05 8.45 8.45 8.45 8.45 -10.01% 28,401 23,998,845
2025-01-27 9.39 9.39 9.39 9.39 -9.97% 19,710 18,507,690
2025-01-24 10.64 10.64 10.3 10.43 -1.97% 77,166 80,394,115
2025-01-23 10.78 11.16 10.64 10.64 -0.75% 63,640 69,685,315
2025-01-22 11.01 11.01 10.69 10.72 -2.55% 50,000 53,870,156
2025-01-21 11.29 11.33 10.66 11 -2.22% 63,495 69,829,632
2025-01-20 11.4 11.52 11.13 11.25 -0.79% 75,854 85,834,155
2025-01-17 11.24 11.91 11.16 11.34 -0.09% 112,743 129,875,485
2025-01-16 11.28 11.64 11.05 11.35 +0.62% 75,904 86,195,833
2025-01-15 11.28 11.49 11.18 11.28 -0.7% 68,061 76,982,906
2025-01-14 10.73 11.41 10.64 11.36 +6.87% 96,010 106,497,182
2025-01-13 10.44 10.64 10.18 10.63 +1.33% 55,772 58,264,223
2025-01-10 10.98 11.15 10.43 10.49 -5.32% 64,503 69,450,305
2025-01-09 11.02 11.25 10.88 11.08 -0.09% 70,326 78,216,649
2025-01-08 10.88 11.2 10.6 11.09 +1.74% 102,671 112,653,807
2025-01-07 10.64 11.01 10.34 10.9 +5.31% 106,722 113,050,181
2025-01-06 10.52 10.85 10.2 10.35 -7.09% 128,383 134,541,932
2025-01-03 12.3 12.3 11.14 11.14 -10.02% 141,593 162,388,597
2025-01-02 11.8 12.79 11.65 12.38 +0.65% 167,423 203,741,065
2024-12-31 11.65 12.76 11.65 12.3 +6.03% 212,961 262,945,337
2024-12-30 11.76 11.77 11.38 11.6 -2.11% 80,714 93,024,569
2024-12-27 11.58 12.05 11.46 11.85 +1.46% 105,764 125,480,717
2024-12-26 11.46 12.39 11.46 11.68 +1.74% 160,759 190,615,449
2024-12-25 12.3 12.39 11.41 11.48 -7.79% 151,519 176,379,531
2024-12-24 12.9 12.98 12.14 12.45 -5.32% 175,889 219,041,702
2024-12-23 14.1 14.33 13.06 13.15 -8.81% 167,856 226,871,753
2024-12-20 14.4 15.1 14.28 14.42 -1.23% 151,579 221,542,029
2024-12-19 15.45 15.89 14.5 14.6 -9.15% 280,104 418,665,295
2024-12-18 15.77 16.79 15.62 16.07 -1.35% 293,456 476,248,499
2024-12-17 15.03 16.7 14.68 16.29 +7.31% 378,680 610,230,346
2024-12-16 15.31 15.64 15 15.18 -1.3% 137,490 209,675,919
2024-12-13 16 16 15.33 15.38 -5.88% 194,160 303,379,490
2024-12-12 15.11 16.57 14.98 16.34 +6.17% 304,386 486,399,840
2024-12-11 14.68 16.02 14.57 15.39 +2.4% 167,925 260,488,277
2024-12-10 15.9 15.9 14.86 15.03 +0.27% 131,308 201,320,329
2024-12-09 15.24 15.4 14.8 14.99 -2.73% 113,552 170,881,411
2024-12-06 15.43 15.76 15.2 15.41 -1.03% 115,450 178,989,247
2024-12-05 15.22 15.63 14.82 15.57 +2.3% 131,631 200,170,868
2024-12-04 15.94 15.98 15.03 15.22 -4.46% 145,133 223,664,077
2024-12-03 16.2 16.39 15.66 15.93 -3.22% 171,434 273,974,972
2024-12-02 15.65 16.99 15.53 16.46 +4.18% 309,583 503,589,897
2024-11-29 14.58 15.8 14.45 15.8 +10.03% 156,271 243,663,531
2024-11-28 14.38 14.77 14.32 14.36 -0.83% 86,993 125,933,074
2024-11-27 14.1 14.97 13.69 14.48 +0.84% 129,167 184,987,127
2024-11-26 13.88 14.99 13.88 14.36 +2.79% 143,094 207,671,091
2024-11-25 13.71 14.34 13.58 13.97 +0.43% 85,142 118,414,499
2024-11-22 14.61 15 13.87 13.91 -6.46% 111,800 160,893,347
2024-11-21 14.68 15.17 14.47 14.87 +1.29% 113,502 168,248,053
2024-11-20 14.69 14.99 14.4 14.68 -0.14% 99,944 146,485,034
2024-11-19 14 15 13.88 14.7 +4.26% 120,614 173,061,812
2024-11-18 14.38 15.49 13.97 14.1 -7.42% 134,364 193,782,936
2024-11-15 15.2 16 14.99 15.23 +0.26% 126,075 195,690,149
2024-11-14 16.01 16.22 15.06 15.19 -8% 152,631 239,399,800
2024-11-13 16.61 17.18 16.5 16.51 -2.54% 137,228 230,207,273
2024-11-12 15.99 17.14 15.6 16.94 +5.15% 203,594 339,020,314
2024-11-11 15.92 16.49 15.15 16.11 -3.42% 185,983 292,463,789
2024-11-08 17.95 18.23 16.1 16.68 -5.71% 276,903 474,001,220
2024-11-07 15.7 17.69 15.5 17.69 +10.01% 309,190 531,775,723
2024-11-06 14.88 16.29 14.28 16.08 +8.58% 285,012 435,066,323
2024-11-05 14.3 15.01 13.79 14.81 +1.58% 210,121 306,348,626
2024-11-04 14.6 15.74 14.58 14.58 -10% 236,696 350,248,692
2024-11-01 17.1 18.7 16.2 16.2 -10% 257,805 435,477,986
2024-10-31 18.02 19.41 17.26 18 -1.96% 342,006 641,509,635
2024-10-30 16.99 19.66 16.24 18.36 +1.77% 405,712 707,037,328
2024-10-29 16.92 18.04 16.3 18.04 +10% 336,220 581,392,492
2024-10-28 15 16.4 14.7 16.4 +9.99% 352,748 555,627,900
2024-10-25 13.14 14.91 13.14 14.91 +10.04% 436,702 631,761,837
2024-10-24 13.85 14.64 12.02 13.55 +1.8% 472,337 638,981,433
2024-10-23 13 13.31 12.73 13.31 +10% 119,110 155,979,563
2024-10-22 10.88 12.1 10.84 12.1 +10% 217,326 255,548,169
2024-10-21 10.36 11.18 10.19 11 +4.76% 269,970 286,231,395
2024-10-18 9.9 11.02 9.7 10.5 +3.04% 253,179 261,766,581
2024-10-17 10.16 10.73 10.16 10.19 -9.74% 296,425 307,080,389
2024-10-16 10.45 11.49 10.2 11.29 +8.04% 354,211 387,324,658
2024-10-15 9.5 10.45 9.08 10.45 +10% 264,225 267,270,384
2024-10-14 9 9.9 9 9.5 -1.14% 148,039 139,346,238
2024-10-11 10 10.01 9.61 9.61 -10.02% 128,439 124,747,346
2024-10-10 10.71 12.05 10.01 10.68 -3.96% 318,900 334,728,972
2024-10-09 10.25 11.34 9.58 11.12 +6.92% 403,933 428,837,137
2024-10-08 10.4 10.4 8.8 10.4 +10.05% 348,734 349,418,682
2024-09-30 9.45 9.45 9.45 9.45 +10.01% 15,817 14,947,377
2024-09-27 8.59 8.59 8.59 8.59 +9.99% 26,610 22,857,990
2024-09-26 7.21 7.81 7.1 7.81 +10% 195,151 147,413,029
2024-09-25 7.07 7.4 7.04 7.1 -0.98% 253,161 182,967,366
2024-09-24 7 7.77 6.78 7.17 +1.56% 347,476 249,622,717
2024-09-23 6.42 7.06 6.39 7.06 +9.97% 288,338 198,863,354
2024-09-20 5.9 6.42 5.9 6.42 +9.93% 214,450 135,185,996
2024-09-19 4.78 5.84 4.78 5.84 +9.98% 246,985 132,328,033
2024-09-18 5.31 5.31 5.31 5.31 -10% 13,745 7,298,595
2024-09-13 5.9 5.9 5.9 5.9 -9.92% 21,119 12,460,210
2024-09-12 6.55 6.55 6.55 6.55 -10.03% 27,509 18,018,395
2024-09-11 7.48 7.73 7.21 7.28 -6.91% 168,767 124,978,130
2024-09-10 7.61 8.1 7.53 7.82 +3.71% 180,992 141,842,646
2024-09-09 7.48 7.65 7.38 7.54 -0.92% 59,483 44,719,115
2024-09-06 7.78 7.81 7.57 7.61 -3.06% 79,839 61,215,135
2024-09-05 7.78 8 7.75 7.85 +0.9% 96,279 75,617,073
2024-09-04 7.94 8.06 7.71 7.78 -1.89% 130,974 102,741,934
2024-09-03 7.69 8.15 7.6 7.93 +4.62% 186,249 146,553,727
2024-09-02 8 8 7.53 7.58 -3.81% 178,651 137,910,488
2024-08-30 7.16 7.88 7.07 7.88 +10.06% 140,744 105,777,289
2024-08-29 7 7.35 6.98 7.16 +1.13% 132,456 95,265,382
2024-08-28 7.23 7.28 7.06 7.08 -3.54% 97,881 70,046,780
2024-08-27 7.25 7.84 7.2 7.34 +0.14% 140,028 103,550,463
2024-08-26 7.42 7.54 7.23 7.33 -1.35% 105,922 77,904,791
2024-08-23 7.7 7.81 7.37 7.43 -3% 102,377 76,855,760
2024-08-22 7.92 7.92 7.59 7.66 -3.89% 129,561 99,910,110
2024-08-21 8.31 8.35 7.89 7.97 -3.98% 155,419 125,190,916
2024-08-20 8.04 8.76 8.04 8.3 0% 200,819 169,563,020
2024-08-19 8.91 9.04 8.3 8.3 -9.98% 185,390 155,861,250
2024-08-16 9.24 9.95 8.9 9.22 -3.15% 291,298 269,614,501
2024-08-15 9.61 10.3 9.52 9.52 -0.1% 373,325 367,142,226
2024-08-14 8.63 9.53 8.5 9.53 +10.05% 342,527 311,811,136
2024-08-13 8.8 9.26 8.66 8.66 -9.98% 264,575 234,272,395
2024-08-12 8.55 10.13 8.55 9.62 +4.45% 411,647 391,371,126
2024-08-09 8.77 9.21 8.5 9.21 +10.04% 413,578 371,860,688
2024-08-08 7.41 8.37 7.34 8.37 +9.99% 249,418 197,771,504
2024-08-07 7.92 8.07 7.6 7.61 -9.83% 298,101 231,950,965
2024-08-06 8.05 8.44 7.31 8.44 +10.04% 376,766 304,204,304
2024-08-05 6.99 7.67 6.98 7.67 +10.04% 75,281 56,015,837
2024-08-02 6.89 7.37 6.87 6.97 +1.6% 144,479 102,320,639
2024-08-01 6.97 7.21 6.82 6.86 -1.44% 128,809 89,161,961
2024-07-31 6.47 6.96 6.38 6.96 +9.95% 70,133 46,851,392
2024-07-30 6.13 6.36 6.07 6.33 +3.43% 40,319 25,162,164
2024-07-29 6.14 6.2 6 6.12 -0.16% 31,899 19,470,864
2024-07-26 6.07 6.32 6.06 6.13 +1.32% 30,807 18,984,297
2024-07-25 5.95 6.17 5.94 6.05 +0.5% 34,885 21,167,221
2024-07-24 6.15 6.24 5.97 6.02 -3.53% 48,265 29,203,460
2024-07-23 6.41 6.59 6.23 6.24 -2.65% 39,224 25,170,043
2024-07-22 6.4 6.48 6.29 6.41 +0.79% 37,137 23,808,479
2024-07-19 6.27 6.4 6.18 6.36 +0.32% 41,825 26,383,301
2024-07-18 6.41 6.41 6.18 6.34 -1.09% 40,623 25,529,018
2024-07-17 6.3 6.48 6.3 6.41 +1.1% 45,111 28,839,885
2024-07-16 6.41 6.51 6.33 6.34 -1.25% 43,388 27,791,413
2024-07-15 6.61 6.72 6.37 6.42 -4.18% 46,401 30,039,143
2024-07-12 6.7 6.81 6.6 6.7 +1.67% 57,231 38,432,923
2024-07-11 6.19 6.67 6.19 6.59 +6.29% 65,143 42,528,551
2024-07-10 6.09 6.42 6.03 6.2 0% 41,970 26,297,983
2024-07-09 6.2 6.29 6.06 6.2 -0.96% 49,526 30,563,765
2024-07-08 6.61 6.67 6.25 6.26 -5.44% 50,036 31,769,297
2024-07-05 6.4 6.68 6.35 6.62 +2.32% 60,063 39,405,975
2024-07-04 6.85 6.93 6.46 6.47 -6.77% 75,329 49,993,036
2024-07-03 6.73 7.36 6.71 6.94 +2.51% 112,689 79,391,946
2024-07-02 6.55 6.93 6.5 6.77 +1.96% 66,790 45,276,887
2024-07-01 6.57 6.65 6.37 6.64 +1.07% 47,254 30,840,191
2024-06-28 6.74 6.81 6.56 6.57 -3.1% 56,375 37,732,445
2024-06-27 7 7.06 6.76 6.78 -3.56% 41,079 28,319,109
2024-06-26 6.76 7.03 6.63 7.03 +3.08% 59,586 40,660,317
2024-06-25 6.69 6.86 6.55 6.82 +3.33% 77,238 51,896,946
2024-06-24 6.9 6.91 6.51 6.6 -5.31% 67,996 45,130,991
2024-06-21 6.98 7.13 6.88 6.97 0% 45,774 32,131,357
2024-06-20 7.18 7.26 6.96 6.97 -3.33% 48,056 33,989,834
2024-06-19 7.3 7.37 7.13 7.21 -1.77% 51,023 36,982,531
2024-06-18 7.47 7.52 7.28 7.34 -0.27% 56,820 41,858,631
2024-06-17 7.74 7.75 7.27 7.36 -3.54% 62,341 45,964,607
2024-06-14 7.86 7.87 7.42 7.63 -1.55% 66,416 50,609,432
2024-06-13 8.12 8.15 7.7 7.75 -3.61% 73,518 57,836,435
2024-06-12 7.93 8.09 7.7 8.04 +2.29% 56,663 45,263,191
2024-06-11 7.8 7.95 7.4 7.86 +2.48% 82,589 63,787,666
2024-06-07 7.49 7.94 7.49 7.67 +3.09% 97,524 75,251,265
2024-06-06 8.04 8.15 7.28 7.44 -7.81% 125,909 95,785,187
2024-06-05 8.61 8.66 8.01 8.07 -6.81% 116,866 95,984,753
2024-06-04 8.23 9.1 8.23 8.66 -5.25% 149,170 129,963,797
2024-06-03 10.05 10.13 9.14 9.14 -10.04% 94,020 88,646,925
2024-05-31 10.05 10.4 10.05 10.16 +0.59% 30,833 31,536,113
2024-05-30 10.17 10.24 10.02 10.1 -1.66% 28,998 29,315,988
2024-05-29 10.15 10.51 10.12 10.27 +0.1% 41,882 43,359,705
2024-05-28 10.4 10.47 10.2 10.26 -1.82% 26,324 27,163,848
2024-05-27 10.41 10.51 10.13 10.45 +0.67% 31,995 32,926,039
2024-05-24 10.71 10.77 10.38 10.38 -2.9% 35,097 36,801,029
2024-05-23 11.05 11.06 10.66 10.69 -4.21% 47,191 50,922,552
2024-05-22 10.97 11.3 10.95 11.16 +1.09% 46,128 51,272,039
2024-05-21 11.4 11.4 10.95 11.04 -3.58% 47,053 52,204,201
2024-05-20 11.52 11.83 11.35 11.45 -0.78% 55,342 63,994,164
2024-05-17 11.2 11.7 11.2 11.54 +2.12% 45,868 52,368,296
2024-05-16 11.1 11.59 10.86 11.3 +1.8% 61,660 69,658,905
2024-05-15 11.22 11.29 10.99 11.1 -1.68% 36,805 40,794,186
2024-05-14 10.93 11.5 10.93 11.29 +2.36% 41,668 46,832,995
2024-05-13 11.34 11.34 10.96 11.03 -3.67% 42,340 46,809,234
2024-05-10 11.74 11.97 11.35 11.45 -3.05% 49,870 57,427,796
2024-05-09 11.32 11.95 11.3 11.81 +4.33% 66,417 77,954,776
2024-05-08 11.74 11.75 11.28 11.32 -3.33% 58,867 67,378,852
2024-05-07 11.67 11.8 11.45 11.71 +1.21% 49,698 57,995,800
2024-05-06 11.21 11.9 11.16 11.57 +3.77% 89,665 103,562,408
2024-04-30 11.42 11.65 10.95 11.15 -7.47% 106,288 118,877,807
2024-04-29 11.6 12.06 11.5 12.05 +1.69% 75,320 89,801,930
2024-04-26 11.5 11.87 11.34 11.85 +2.95% 53,413 62,296,539
2024-04-25 11.32 11.69 11.32 11.51 +1.77% 48,699 56,098,730
2024-04-24 11.49 11.55 11.2 11.31 -2.08% 54,921 62,116,023
2024-04-23 11.29 11.65 11.13 11.55 +3.13% 61,072 69,852,583
2024-04-22 10.77 11.28 10.51 11.2 +3.51% 65,959 72,649,299
2024-04-19 11.11 11.24 10.76 10.82 -3.22% 53,168 58,125,157
2024-04-18 11.47 11.47 10.77 11.18 +0.27% 82,878 92,086,881
2024-04-17 10.11 11.15 10.11 11.15 +9.96% 59,343 64,385,938
2024-04-16 11.17 11.26 10.14 10.14 -10.03% 82,156 85,978,471
2024-04-15 11.84 12 10.95 11.27 -6.24% 77,828 88,745,678
2024-04-12 12.4 12.57 12 12.02 -4.07% 54,362 66,317,250
2024-04-11 12.59 12.74 12.42 12.53 -1.73% 45,944 57,682,840
2024-04-10 13.18 13.24 12.58 12.75 -3.92% 55,223 70,872,602
2024-04-09 12.94 13.38 12.73 13.27 +2.39% 60,727 79,643,759
2024-04-08 13.56 13.59 12.88 12.96 -5.75% 91,661 119,950,382
2024-04-03 14.2 14.38 13.66 13.75 -3.03% 103,491 144,239,120
2024-04-02 13.85 14.31 13.72 14.18 +2.01% 121,003 170,167,864
2024-04-01 13.56 14.12 13.48 13.9 +2.51% 95,092 132,137,465
2024-03-29 13.45 13.63 13.16 13.56 -0.59% 90,855 121,841,613
2024-03-28 13.47 13.79 13.36 13.64 -0.07% 122,974 166,494,946
2024-03-27 15.14 15.14 13.63 13.65 -3.47% 189,094 271,601,832
2024-03-26 12.75 14.14 12.72 14.14 +10.04% 62,383 86,099,239
2024-03-25 13.19 13.43 12.85 12.85 -4.46% 54,616 71,576,460
2024-03-22 13.98 14 13.38 13.45 -3.45% 51,521 70,147,415
2024-03-21 13.84 14.36 13.79 13.93 +0.94% 68,191 95,550,891
2024-03-20 13.6 13.81 13.42 13.8 +0.95% 40,050 54,779,684
2024-03-19 13.54 13.82 13.41 13.67 +0.89% 53,186 72,708,775
2024-03-18 13.42 13.57 13.1 13.55 +0.89% 55,113 73,475,663
2024-03-15 13.25 13.43 13.12 13.43 +1.82% 53,162 70,677,538
2024-03-14 13.35 13.59 12.95 13.19 -1.71% 55,259 73,546,213
2024-03-13 13.7 13.75 13.22 13.42 -2.61% 75,157 100,752,378
2024-03-12 13.1 13.84 13 13.78 +5.92% 101,387 137,672,682
2024-03-11 12.39 13.01 12.39 13.01 +4.67% 63,658 81,301,569
2024-03-08 12.45 12.59 12.19 12.43 -0.16% 37,202 46,110,139
2024-03-07 12.69 12.9 12.43 12.45 -1.89% 38,628 48,880,829
2024-03-06 12.71 12.89 12.43 12.69 -1.55% 47,080 59,687,841
2024-03-05 13.13 13.17 12.81 12.89 -2.05% 44,878 58,051,349
2024-03-04 13.47 13.55 12.8 13.16 -2.52% 59,549 77,935,938
2024-03-01 13.4 13.7 13.29 13.5 +0.52% 48,607 65,430,153
2024-02-29 12.9 13.56 12.8 13.43 +3.07% 64,219 85,238,945
2024-02-28 14.16 14.7 12.96 13.03 -7.98% 109,919 151,781,388
2024-02-27 13.5 14.16 13.5 14.16 +3.36% 66,355 91,675,125
2024-02-26 13.45 14.11 13.23 13.7 +0.51% 96,889 131,777,532
2024-02-23 12.97 13.65 12.87 13.63 +5.09% 117,716 156,601,501
2024-02-22 13 13.03 12.4 12.97 +0.54% 111,568 143,439,655
2024-02-21 11.51 12.9 11.46 12.9 +9.97% 91,223 112,988,547
2024-02-20 11.69 11.85 11.36 11.73 +1.38% 65,282 75,632,192
2024-02-19 11.21 12.07 11.12 11.57 +4.52% 123,821 143,659,075
2024-02-08 10.04 11.07 9.92 11.07 +10.04% 120,684 127,829,796
2024-02-07 10.62 10.62 9.87 10.06 -4.46% 151,991 155,710,286
2024-02-06 10.01 10.67 9.95 10.53 -4.79% 136,973 139,340,160
2024-02-05 12 12.21 11.06 11.06 -10.01% 57,026 63,888,027
2024-02-02 13.11 13.35 11.8 12.29 -6.18% 58,191 73,351,183
2024-02-01 13.31 13.44 12.81 13.1 -1.58% 49,256 64,643,428
2024-01-31 13.62 14.28 13.21 13.31 -6.79% 60,174 82,348,360
2024-01-30 14.97 14.97 14.21 14.28 -5.74% 38,146 55,712,005
2024-01-29 15.24 15.6 15.01 15.15 -3.32% 38,512 58,972,413
2024-01-26 15.82 16.02 15.51 15.67 0% 37,273 58,646,681
2024-01-25 15.01 15.75 14.85 15.67 +4.4% 35,637 54,755,981
2024-01-24 14.91 15.42 14.4 15.01 +0.81% 39,829 59,360,153
2024-01-23 14.54 14.99 14.47 14.89 -0.47% 36,534 53,900,655
2024-01-22 15.54 15.82 14.82 14.96 -5.56% 42,463 65,242,590
2024-01-19 15.81 16.01 15.62 15.84 -0.06% 28,142 44,611,131
2024-01-18 15.99 16.17 15.35 15.85 -1.55% 43,576 68,294,546
2024-01-17 16.5 16.89 16.04 16.1 -3.54% 27,100 44,414,669
2024-01-16 16.76 17.07 16.52 16.69 -1.07% 32,707 54,780,984
2024-01-15 17.01 17.03 16.68 16.87 -0.88% 25,787 43,571,602
2024-01-12 17.26 17.26 16.95 17.02 -0.99% 21,738 37,132,506
2024-01-11 16.82 17.22 16.75 17.19 +1.6% 23,324 39,753,736
2024-01-10 16.6 17.15 16.4 16.92 +0.48% 34,005 57,329,003
2024-01-09 16.49 17.23 16.48 16.84 +2.25% 41,013 68,892,295
2024-01-08 16.89 16.89 16.46 16.47 -2.83% 37,790 62,855,204
2024-01-05 17.32 17.45 16.84 16.95 -2.25% 35,352 60,514,056
2024-01-04 17.7 17.7 17.2 17.34 -2.25% 28,228 49,129,730
2024-01-03 18 18 17.6 17.74 -1.33% 27,639 49,081,496
2024-01-02 18 18.08 17.8 17.98 -0.06% 31,035 55,706,161

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

хМЧцЦ╣хЫ╜щЩЕ 000065

2024年一季度

ц╡кц╜ош╜пф╗╢ 600756

2024年至今

ц┤кхЯОчОпхвГ 600461

2024年一季度

щ╛ЩхЗАчОпф┐Э 600388

2024年一季度

чОЙчж╛чФ░ 300815

2022-2023两年

щ╛Щх╗║шВбф╗╜ 600853

2023年全年

цеЪхдйщ╛Щ 003040

2024年一季度

щЫ╖цЫ╝хЕЙчФ╡ 300162

2024年一季度

ф╝ШхНЪшоп 300531

近期数据

ф╕нхОЯшпБхИ╕ 601375

2024年至今

热门概念板块

云计算

ф╕Ьш╜пщЫЖхЫв (600718)

2023年全年
医疗器械

ф╣РцЩохМ╗чЦЧ (300003)

近三个月
5G通信

х╣┐хТМщАЪ (300638)

2024年至今
智能制造

чзСхдзцЩ║шГ╜ (300222)

近半年
半导体
AI人工智能

шИкхоЗх╛о (300053)

2022-2023两年
数字经济

хНОшГЬхдйцИР (600410)

2022-2023两年
虚拟现实

хИйф║Ъх╛╖ (300296)

2024年至今

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