ф╕Ац▒╜хпМч╗┤ 600742

数据更新至:

添加到对比分析

9.38 -1.26%

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

9.38
-1.26% -0.12
9.43
开盘价
9.55
最高价
9.31
最低价
36,481
成交量
数据更新至: 2025-03-25

技术指标

9.54
MA5 (5日均线)
9.47
MA10 (10日均线)
9.40
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 9.43 9.55 9.31 9.38 -1.26% 36,481 34,378,504
2025-03-24 9.66 9.81 9.34 9.5 -1.35% 100,053 95,337,402
2025-03-21 9.63 9.69 9.56 9.63 -0.1% 87,077 83,768,642
2025-03-20 9.53 9.71 9.51 9.64 +0.94% 86,445 83,138,695
2025-03-19 9.47 9.58 9.43 9.55 +0.42% 58,913 56,088,799
2025-03-18 9.46 9.51 9.43 9.51 +0.63% 60,322 57,141,199
2025-03-17 9.47 9.49 9.4 9.45 0% 55,032 51,963,741
2025-03-14 9.2 9.45 9.17 9.45 +2.38% 81,693 76,190,495
2025-03-13 9.37 9.4 9.18 9.23 -1.6% 82,512 76,240,050
2025-03-12 9.35 9.44 9.35 9.38 -0.11% 52,951 49,711,537
2025-03-11 9.4 9.47 9.35 9.39 -0.84% 61,500 57,780,844
2025-03-10 9.47 9.52 9.4 9.47 0% 67,182 63,488,166
2025-03-07 9.4 9.54 9.37 9.47 +0.74% 75,286 71,327,471
2025-03-06 9.38 9.43 9.33 9.4 +0.32% 71,170 66,881,695
2025-03-05 9.3 9.48 9.3 9.37 +0.32% 66,382 62,160,210
2025-03-04 9.11 9.35 9.1 9.34 +1.97% 73,183 67,830,391
2025-03-03 9.16 9.23 9.11 9.16 0% 65,775 60,391,496
2025-02-28 9.27 9.32 9.14 9.16 -0.43% 98,838 91,106,109
2025-02-27 9.26 9.29 9.11 9.2 -0.65% 61,926 56,945,277
2025-02-26 9.17 9.32 9.17 9.26 +1.31% 81,941 75,925,439
2025-02-25 9.19 9.21 9.12 9.14 -0.65% 60,336 55,288,425
2025-02-24 9.22 9.28 9.17 9.2 -0.33% 62,787 57,890,045
2025-02-21 9.27 9.31 9.2 9.23 -0.22% 77,781 71,809,625
2025-02-20 9.22 9.28 9.17 9.25 0% 62,786 58,018,783
2025-02-19 9.15 9.25 9.15 9.25 +1.09% 59,658 54,914,019
2025-02-18 9.22 9.3 9.14 9.15 -1.4% 70,991 65,459,317
2025-02-17 9.14 9.38 9.07 9.28 +1.98% 123,886 114,354,693
2025-02-14 9.04 9.13 9.03 9.1 +0.66% 73,908 67,112,380
2025-02-13 9.07 9.12 9 9.04 -0.55% 68,361 61,887,844
2025-02-12 9.1 9.14 9.04 9.09 -0.22% 50,845 46,169,161
2025-02-11 9.12 9.18 9.07 9.11 -0.55% 62,299 56,794,730
2025-02-10 9.08 9.24 9.07 9.16 +2% 99,642 90,870,000
2025-02-07 8.91 9.03 8.86 8.98 +1.35% 94,637 84,738,618
2025-02-06 8.56 8.86 8.56 8.86 +3.02% 83,735 73,196,098
2025-02-05 8.73 8.74 8.58 8.6 -1.15% 68,689 59,351,309
2025-01-27 8.71 8.82 8.69 8.7 -0.57% 42,566 37,257,579
2025-01-24 8.66 8.75 8.66 8.75 +0.81% 39,288 34,273,617
2025-01-23 8.66 8.78 8.66 8.68 +0.93% 53,687 46,817,248
2025-01-22 8.75 8.76 8.56 8.6 -1.83% 45,622 39,364,369
2025-01-21 8.86 8.89 8.73 8.76 -0.68% 48,087 42,162,222
2025-01-20 8.83 8.86 8.71 8.82 +1.26% 51,870 45,669,401
2025-01-17 8.72 8.79 8.64 8.71 -2.02% 55,161 48,160,978
2025-01-16 8.85 8.96 8.83 8.89 +0.45% 66,198 58,899,318
2025-01-15 8.88 8.91 8.76 8.85 -0.34% 54,515 48,140,376
2025-01-14 8.6 8.88 8.54 8.88 +4.1% 64,416 56,576,475
2025-01-13 8.5 8.55 8.41 8.53 -0.35% 48,840 41,484,921
2025-01-10 8.55 8.72 8.55 8.56 -0.23% 76,816 66,240,836
2025-01-09 8.47 8.65 8.43 8.58 +0.82% 73,184 62,529,190
2025-01-08 8.46 8.56 8.3 8.51 0% 79,543 67,120,765
2025-01-07 8.58 8.61 8.41 8.51 -0.7% 58,580 49,746,878
2025-01-06 8.58 8.72 8.45 8.57 +0.23% 69,010 59,168,031
2025-01-03 8.79 8.88 8.53 8.55 -2.73% 81,285 70,781,959
2025-01-02 8.87 8.98 8.72 8.79 -0.68% 96,409 85,459,361
2024-12-31 9.03 9.06 8.83 8.85 -1.67% 64,526 57,636,439
2024-12-30 9.09 9.11 8.94 9 -1.32% 74,844 67,404,471
2024-12-27 8.98 9.13 8.95 9.12 +1.45% 67,765 61,521,767
2024-12-26 8.8 9.12 8.79 8.99 +2.04% 78,966 70,911,762
2024-12-25 8.86 8.9 8.65 8.81 -0.79% 106,915 93,701,435
2024-12-24 8.95 9.04 8.86 8.88 -0.45% 121,100 107,930,339
2024-12-23 9.29 9.34 8.89 8.92 -4.29% 114,286 103,778,471
2024-12-20 9.25 9.39 9.22 9.32 +0.43% 76,047 70,675,203
2024-12-19 9.26 9.31 9.18 9.28 -0.43% 62,402 57,653,592
2024-12-18 9.28 9.42 9.23 9.32 +1.19% 74,052 69,229,653
2024-12-17 9.54 9.57 9.18 9.21 -3.66% 123,817 115,395,368
2024-12-16 9.65 9.74 9.49 9.56 -0.83% 97,183 93,541,461
2024-12-13 9.64 9.79 9.61 9.64 -0.31% 136,911 132,360,811
2024-12-12 9.59 9.67 9.56 9.67 +0.52% 96,907 93,264,401
2024-12-11 9.48 9.64 9.44 9.62 +1.37% 108,419 103,738,225
2024-12-10 9.79 9.81 9.48 9.49 -0.84% 136,565 131,211,903
2024-12-09 9.62 9.7 9.53 9.57 -0.62% 89,810 86,404,228
2024-12-06 9.53 9.65 9.48 9.63 +0.52% 98,112 93,906,315
2024-12-05 9.52 9.61 9.44 9.58 +0.95% 84,594 80,560,280
2024-12-04 9.71 9.72 9.44 9.49 -2.16% 99,980 95,593,703
2024-12-03 9.62 9.85 9.5 9.7 +1.57% 143,152 138,662,940
2024-12-02 9.5 9.65 9.5 9.55 +1.27% 120,938 115,699,865
2024-11-29 9.44 9.51 9.34 9.43 +1.07% 124,618 117,488,296
2024-11-28 9.4 9.5 9.29 9.33 -0.74% 118,504 111,431,729
2024-11-27 9.38 9.49 9.07 9.4 0% 161,685 149,260,706
2024-11-26 9.67 9.7 9.39 9.4 -2.89% 136,419 129,761,173
2024-11-25 9.76 9.89 9.56 9.68 -0.72% 158,303 153,497,215
2024-11-22 10.16 10.19 9.73 9.75 -4.41% 267,200 266,113,268
2024-11-21 10.03 10.2 9.84 10.2 +1.39% 319,901 321,348,248
2024-11-20 9.81 10.1 9.62 10.06 +1.51% 339,552 334,888,092
2024-11-19 9.8 9.94 9.57 9.91 +1.43% 266,460 259,892,911
2024-11-18 9.75 10.14 9.67 9.77 +3.94% 328,476 323,791,007
2024-11-15 9.38 9.7 9.37 9.4 0% 168,161 159,842,344
2024-11-14 9.89 9.91 9.38 9.4 -5.05% 219,220 210,192,136
2024-11-13 9.56 10.23 9.48 9.9 +3.88% 329,429 325,899,661
2024-11-12 9.52 9.75 9.45 9.53 +0.53% 232,794 223,635,012
2024-11-11 9.29 9.5 9.29 9.48 +1.28% 140,699 132,510,399
2024-11-08 9.44 9.54 9.26 9.36 -0.21% 187,703 176,496,643
2024-11-07 9.23 9.39 9.18 9.38 +1.74% 186,583 173,811,721
2024-11-06 9.24 9.33 9.1 9.22 +0.11% 198,949 183,266,342
2024-11-05 9.02 9.22 8.91 9.21 +2.56% 201,891 183,250,929
2024-11-04 8.79 9.03 8.79 8.98 +2.39% 129,433 115,871,221
2024-11-01 9.04 9.07 8.68 8.77 -2.99% 157,341 139,186,951
2024-10-31 8.98 9.1 8.93 9.04 +0.67% 154,397 139,299,458
2024-10-30 9.2 9.21 8.91 8.98 -2.5% 186,317 168,612,953
2024-10-29 9.38 9.75 9.2 9.21 -3.15% 227,490 213,369,789
2024-10-28 9.03 9.63 8.95 9.51 +5.67% 319,416 296,128,614
2024-10-25 8.92 9.05 8.9 9 +1.12% 186,036 166,956,562
2024-10-24 8.77 8.91 8.72 8.9 +0.34% 170,676 150,731,458
2024-10-23 8.7 9.08 8.61 8.87 +3.5% 270,146 239,774,246
2024-10-22 8.68 8.75 8.5 8.57 +2.88% 206,725 177,934,778
2024-10-21 8.38 8.42 8.29 8.33 -0.48% 124,849 104,244,809
2024-10-18 8.26 8.47 8.2 8.37 +1.58% 112,882 94,025,875
2024-10-17 8.4 8.45 8.24 8.24 -1.2% 75,670 63,053,681
2024-10-16 8.35 8.44 8.28 8.34 -0.95% 91,620 76,616,396
2024-10-15 8.61 8.63 8.39 8.42 -2.66% 95,070 80,984,222
2024-10-14 8.62 8.69 8.5 8.65 +0.46% 101,535 87,438,536
2024-10-11 8.87 8.87 8.5 8.61 -2.27% 122,353 105,727,102
2024-10-10 8.77 8.96 8.57 8.81 +0.46% 171,118 150,658,041
2024-10-09 9.1 9.15 8.57 8.77 -5.29% 346,636 309,316,340
2024-10-08 9.85 9.87 8.86 9.26 +3.23% 409,697 382,838,628
2024-09-30 8.62 9.09 8.46 8.97 +7.04% 356,507 313,851,040
2024-09-27 8.19 8.44 8.18 8.38 +3.08% 133,565 111,154,293
2024-09-26 7.88 8.13 7.85 8.13 +3.44% 136,843 109,801,023
2024-09-25 7.81 8.03 7.81 7.86 +1.16% 119,790 95,111,597
2024-09-24 7.67 7.78 7.64 7.77 +1.7% 106,030 81,856,486
2024-09-23 7.58 7.67 7.5 7.64 +1.33% 60,702 46,247,130
2024-09-20 7.53 7.59 7.5 7.54 -0.13% 52,280 39,455,347
2024-09-19 7.44 7.59 7.42 7.55 +1.75% 72,246 54,245,250
2024-09-18 7.23 7.5 7.19 7.42 +2.63% 83,284 61,401,534
2024-09-13 7.33 7.34 7.22 7.23 -1.23% 36,391 26,460,246
2024-09-12 7.34 7.42 7.31 7.32 -0.54% 25,034 18,424,965
2024-09-11 7.35 7.41 7.31 7.36 -0.54% 29,147 21,475,167
2024-09-10 7.41 7.43 7.33 7.4 +0.27% 35,667 26,319,626
2024-09-09 7.36 7.4 7.3 7.38 +0.27% 40,111 29,558,215
2024-09-06 7.41 7.47 7.35 7.36 -1.08% 37,857 28,075,792
2024-09-05 7.35 7.44 7.35 7.44 +1.36% 33,100 24,507,371
2024-09-04 7.35 7.43 7.33 7.34 -0.81% 38,936 28,684,782
2024-09-03 7.32 7.42 7.32 7.4 +0.82% 35,830 26,431,377
2024-09-02 7.45 7.52 7.33 7.34 -1.87% 52,304 38,891,978
2024-08-30 7.46 7.59 7.21 7.48 +0.13% 98,372 73,329,160
2024-08-29 7.26 7.48 7.24 7.47 +2.33% 42,181 31,237,472
2024-08-28 7.4 7.4 7.25 7.3 -1.22% 43,195 31,588,604
2024-08-27 7.5 7.5 7.38 7.39 -1.6% 24,775 18,395,266
2024-08-26 7.42 7.53 7.38 7.51 +1.08% 27,221 20,385,318
2024-08-23 7.43 7.48 7.38 7.43 0% 24,677 18,330,551
2024-08-22 7.57 7.59 7.41 7.43 -1.98% 38,576 28,869,253
2024-08-21 7.58 7.62 7.57 7.58 -0.52% 21,520 16,331,619
2024-08-20 7.76 7.76 7.58 7.62 -1.55% 37,487 28,649,692
2024-08-19 7.65 7.77 7.63 7.74 +1.18% 40,821 31,552,492
2024-08-16 7.74 7.77 7.64 7.65 -1.16% 33,944 26,164,512
2024-08-15 7.67 7.77 7.61 7.74 +0.65% 31,563 24,345,698
2024-08-14 7.75 7.76 7.68 7.69 -0.77% 26,428 20,392,192
2024-08-13 7.7 7.75 7.66 7.75 +0.52% 27,415 21,113,640
2024-08-12 7.78 7.8 7.68 7.71 -1.15% 34,921 27,015,321
2024-08-09 7.8 7.9 7.79 7.8 +0.39% 37,272 29,239,534
2024-08-08 7.75 7.82 7.68 7.77 +0.13% 42,493 32,939,059
2024-08-07 7.77 7.79 7.68 7.76 -0.13% 33,668 26,078,400
2024-08-06 7.75 7.81 7.7 7.77 +0.78% 47,231 36,549,373
2024-08-05 7.91 7.98 7.7 7.71 -3.5% 95,781 74,997,840
2024-08-02 7.88 8.11 7.84 7.99 +0.5% 120,546 96,506,729
2024-08-01 8 8.06 7.93 7.95 -0.5% 82,526 65,941,844
2024-07-31 7.73 8.02 7.73 7.99 +2.7% 94,013 74,609,329
2024-07-30 7.85 7.86 7.75 7.78 -1.27% 63,001 49,065,720
2024-07-29 7.82 7.94 7.78 7.88 +1.03% 99,120 78,057,064
2024-07-26 7.52 7.85 7.5 7.8 +4.56% 83,681 64,718,420
2024-07-25 7.35 7.49 7.33 7.46 +1.08% 40,592 30,145,290
2024-07-24 7.45 7.5 7.37 7.38 -1.73% 59,669 44,295,172
2024-07-23 7.57 7.63 7.51 7.51 -0.4% 48,909 37,078,528
2024-07-22 7.55 7.63 7.51 7.54 -0.53% 43,711 33,054,420
2024-07-19 7.67 7.71 7.58 7.58 -1.04% 47,003 35,884,126
2024-07-18 7.7 7.72 7.55 7.66 -1.16% 43,785 33,372,890
2024-07-17 7.87 7.89 7.75 7.75 -1.52% 37,172 28,943,546
2024-07-16 7.8 7.9 7.76 7.87 +0.64% 43,666 34,199,241
2024-07-15 7.94 7.94 7.8 7.82 -1.01% 46,371 36,414,828
2024-07-12 7.84 7.92 7.8 7.9 +0.77% 54,251 42,668,936
2024-07-11 7.74 7.85 7.72 7.84 +2.22% 61,461 48,024,394
2024-07-10 7.57 7.76 7.56 7.67 +0.79% 67,065 51,611,493
2024-07-09 7.32 7.62 7.29 7.61 +3.96% 75,212 56,234,153
2024-07-08 7.45 7.47 7.31 7.32 -2.53% 53,999 39,748,353
2024-07-05 7.54 7.54 7.34 7.51 +0.67% 51,009 37,911,355
2024-07-04 7.55 7.61 7.43 7.46 -1.06% 44,416 33,329,565
2024-07-03 7.58 7.63 7.52 7.54 -0.53% 36,653 27,763,070
2024-07-02 7.59 7.64 7.54 7.58 -0.52% 50,444 38,293,361
2024-07-01 7.42 7.64 7.4 7.62 +2.28% 92,247 69,324,315
2024-06-28 7.44 7.56 7.42 7.45 0% 95,645 71,676,123
2024-06-27 7.65 7.68 7.44 7.45 -2.99% 71,360 53,842,213
2024-06-26 7.62 7.69 7.54 7.68 +0.66% 70,601 53,912,399
2024-06-25 7.59 7.71 7.56 7.63 +0.53% 45,619 34,838,855
2024-06-24 7.76 7.8 7.58 7.59 -2.94% 70,267 53,800,546
2024-06-21 7.72 7.84 7.66 7.82 +1.56% 41,081 31,989,475
2024-06-20 7.95 7.95 7.69 7.7 -5.64% 67,828 52,764,697
2024-06-19 8.2 8.23 8.12 8.16 -0.24% 44,334 36,240,819
2024-06-18 8.14 8.21 8.1 8.18 +0.62% 66,799 54,552,176
2024-06-17 7.95 8.19 7.93 8.13 +2.01% 96,323 77,631,686
2024-06-14 7.92 8 7.84 7.97 +0.63% 47,384 37,676,379
2024-06-13 8 8.03 7.9 7.92 -1.37% 53,261 42,331,210
2024-06-12 7.97 8.05 7.95 8.03 +0.5% 41,971 33,598,317
2024-06-11 8.03 8.03 7.92 7.99 -0.99% 54,380 43,360,312
2024-06-07 8 8.08 7.94 8.07 +1.77% 70,571 56,515,742
2024-06-06 8.05 8.14 7.83 7.93 -1.61% 103,737 82,384,642
2024-06-05 8.19 8.25 8.06 8.06 -2.18% 66,881 54,505,420
2024-06-04 8.24 8.25 8.12 8.24 0% 60,355 49,368,689
2024-06-03 8.37 8.41 8.17 8.24 -1.67% 75,394 62,430,831
2024-05-31 8.35 8.43 8.34 8.38 +0.36% 47,379 39,762,548
2024-05-30 8.31 8.46 8.31 8.35 -0.36% 50,583 42,445,331
2024-05-29 8.3 8.4 8.27 8.38 +1.21% 69,847 58,262,521
2024-05-28 8.47 8.47 8.27 8.28 -2.24% 77,188 64,518,632
2024-05-27 8.41 8.53 8.27 8.47 +1.32% 72,692 60,886,058
2024-05-24 8.41 8.48 8.35 8.36 -0.59% 46,906 39,414,086
2024-05-23 8.64 8.67 8.37 8.41 -3.11% 115,375 97,853,739
2024-05-22 8.72 8.77 8.68 8.68 -0.69% 59,978 52,272,618
2024-05-21 8.79 8.81 8.7 8.74 -0.79% 64,982 56,790,153
2024-05-20 8.79 8.87 8.77 8.81 +0.23% 91,761 80,852,022
2024-05-17 8.72 8.81 8.69 8.79 +0.69% 69,422 60,694,475
2024-05-16 8.72 8.8 8.71 8.73 +0.23% 66,677 58,340,682
2024-05-15 8.84 8.84 8.7 8.71 -1.36% 67,636 59,125,868
2024-05-14 8.78 8.91 8.76 8.83 +0.68% 65,984 58,391,729
2024-05-13 8.82 8.85 8.68 8.77 -1.24% 78,540 68,900,008
2024-05-10 8.95 9.01 8.84 8.88 -0.89% 81,810 72,808,105
2024-05-09 8.86 9.03 8.86 8.96 +1.01% 84,324 75,697,439
2024-05-08 9.05 9.05 8.85 8.87 -2.21% 111,898 99,924,800
2024-05-07 9.06 9.1 8.98 9.07 -0.22% 88,798 80,303,022
2024-05-06 8.99 9.14 8.96 9.09 +2.71% 152,538 138,231,111
2024-04-30 8.97 8.99 8.79 8.85 -1.12% 122,577 108,519,660
2024-04-29 8.75 8.95 8.68 8.95 +2.4% 174,203 154,128,380
2024-04-26 8.53 8.76 8.52 8.74 +1.98% 143,591 124,623,122
2024-04-25 8.63 8.69 8.54 8.57 -0.7% 99,796 86,060,010
2024-04-24 8.51 8.63 8.49 8.63 +2.01% 111,160 95,237,480
2024-04-23 8.63 8.67 8.43 8.46 -1.63% 126,580 107,848,981
2024-04-22 8.56 8.69 8.45 8.6 +1.06% 109,549 94,128,690
2024-04-19 8.53 8.63 8.41 8.51 -0.47% 98,638 83,821,293
2024-04-18 8.49 8.8 8.4 8.55 +0.83% 165,559 142,816,511
2024-04-17 8 8.48 8 8.48 +7.07% 167,316 139,294,990
2024-04-16 8.26 8.29 7.92 7.92 -4.58% 174,556 140,527,502
2024-04-15 8.41 8.45 8.14 8.3 -1.43% 128,292 106,389,981
2024-04-12 8.49 8.59 8.4 8.42 -0.82% 88,783 75,503,849
2024-04-11 8.36 8.56 8.26 8.49 +1.07% 100,226 84,819,597
2024-04-10 8.66 8.66 8.3 8.4 -3% 137,771 116,338,547
2024-04-09 8.61 8.67 8.56 8.66 +0.58% 97,409 83,945,222
2024-04-08 8.74 8.78 8.61 8.61 -1.6% 136,388 118,388,760
2024-04-03 8.93 8.93 8.68 8.75 -1.91% 178,053 155,902,637
2024-04-02 9.09 9.16 8.86 8.92 -2.41% 223,912 200,829,245
2024-04-01 9.01 9.18 9 9.14 +1.33% 244,029 222,025,571
2024-03-29 9.28 9.28 8.93 9.02 +1.35% 271,012 245,535,074
2024-03-28 8.7 9.04 8.66 8.9 +0.11% 277,686 245,891,622
2024-03-27 9.38 9.39 8.85 8.89 -4.92% 283,495 256,462,674
2024-03-26 8.96 9.35 8.94 9.35 +4.7% 340,572 313,524,166
2024-03-25 9.11 9.2 8.9 8.93 -3.04% 195,894 177,586,811
2024-03-22 9.23 9.27 9.05 9.21 -0.97% 174,078 159,552,834
2024-03-21 9.4 9.41 9.18 9.3 -1.06% 213,875 198,653,177
2024-03-20 9.45 9.54 9.29 9.4 +0.32% 175,647 164,981,572
2024-03-19 9.75 9.76 9.37 9.37 -3.1% 279,955 265,905,450
2024-03-18 9.3 9.82 9.3 9.67 +4.99% 402,101 385,129,078
2024-03-15 9.03 9.26 8.92 9.21 +0.99% 303,290 276,667,431
2024-03-14 8.89 9.21 8.82 9.12 +2.47% 378,387 341,875,543
2024-03-13 8.7 8.99 8.64 8.9 +2.42% 362,664 322,010,319
2024-03-12 8.41 8.76 8.39 8.69 +4.07% 347,211 298,823,495
2024-03-11 8.22 8.38 8.22 8.35 +0.85% 116,197 96,763,645
2024-03-08 8.25 8.36 8.21 8.28 +0.49% 106,382 88,102,327
2024-03-07 8.36 8.41 8.21 8.24 -0.96% 176,241 146,693,121
2024-03-06 8.41 8.47 8.23 8.32 -3.14% 272,349 226,728,518
2024-03-05 8.28 8.87 8.1 8.59 +3.49% 302,854 256,164,943
2024-03-04 8.42 8.43 8.22 8.3 -1.54% 122,112 101,330,489
2024-03-01 8.38 8.5 8.35 8.43 +0.12% 120,266 101,259,421
2024-02-29 8.13 8.42 8.07 8.42 +2.93% 145,158 120,691,859
2024-02-28 8.61 8.67 8.17 8.18 -4.99% 256,079 216,369,460
2024-02-27 8.27 8.62 8.22 8.61 +4.36% 219,344 186,035,993
2024-02-26 8.3 8.45 8.2 8.25 -0.12% 183,278 152,731,407
2024-02-23 8.08 8.29 8.03 8.26 +2.35% 165,085 134,702,875
2024-02-22 7.99 8.12 7.95 8.07 +0.75% 110,978 89,221,892
2024-02-21 7.86 8.19 7.81 8.01 +1.91% 175,681 141,839,468
2024-02-20 7.88 7.92 7.78 7.86 -1.01% 110,643 87,048,407
2024-02-19 7.85 8.02 7.78 7.94 +2.19% 198,857 156,810,599
2024-02-08 7.27 7.82 7.21 7.77 +6.44% 265,362 199,944,411
2024-02-07 7.11 7.43 7.01 7.3 +2.96% 209,373 152,476,693
2024-02-06 6.75 7.28 6.53 7.09 +4.57% 215,990 148,952,127
2024-02-05 7.32 7.33 6.71 6.78 -8.5% 253,329 176,312,829
2024-02-02 7.78 7.87 7.2 7.41 -4.51% 189,484 142,875,171
2024-02-01 7.87 7.98 7.69 7.76 -1.27% 141,979 110,977,393
2024-01-31 8.1 8.29 7.85 7.86 -3.32% 142,815 114,124,864
2024-01-30 8.28 8.41 8.11 8.13 -1.81% 93,289 77,180,228
2024-01-29 8.56 8.59 8.28 8.28 -2.7% 112,198 94,111,966
2024-01-26 8.45 8.65 8.4 8.51 +0.35% 141,184 120,410,270
2024-01-25 8.11 8.52 8.03 8.48 +4.95% 202,955 169,450,583
2024-01-24 7.93 8.09 7.77 8.08 +2.41% 131,622 104,705,759
2024-01-23 7.89 7.95 7.75 7.89 +0.25% 126,640 99,403,292
2024-01-22 8.27 8.33 7.82 7.87 -4.95% 140,903 113,720,447
2024-01-19 8.37 8.42 8.27 8.28 -1.43% 79,418 66,172,955
2024-01-18 8.38 8.5 8.17 8.4 -1.41% 146,716 121,965,012
2024-01-17 8.7 8.74 8.5 8.52 -2.85% 92,487 79,829,596
2024-01-16 8.77 8.84 8.65 8.77 +0.11% 88,029 76,871,896
2024-01-15 8.8 8.82 8.69 8.76 -0.68% 71,682 62,767,958
2024-01-12 8.87 8.96 8.82 8.82 -1.01% 77,223 68,658,348
2024-01-11 8.77 8.93 8.77 8.91 +1.25% 89,872 79,670,907
2024-01-10 8.95 8.95 8.79 8.8 -1.68% 112,249 99,320,226
2024-01-09 8.95 9.04 8.9 8.95 +0.11% 94,618 84,886,016
2024-01-08 9.16 9.16 8.93 8.94 -2.19% 136,505 123,169,373
2024-01-05 9.26 9.33 9.12 9.14 -1.4% 160,353 147,998,495
2024-01-04 9.28 9.3 9.22 9.27 -0.32% 129,830 120,223,505
2024-01-03 9.4 9.42 9.23 9.3 -1.48% 188,009 175,208,066
2024-01-02 9.55 9.62 9.44 9.44 -1.15% 201,510 192,271,680

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░╕хЖацЦ░цЭР 603681

2023年全年

х│░х▓╣чзСцКА 688279

2024年至今

щ╛ЩхЕГх╗║шо╛ 600491

近半年

х╣┐ц▒╜щЫЖхЫв 601238

2024年至今

х╕ЭчзСшВбф╗╜ 300842

2022-2023两年

ф╕нш┐Ьц╡╖цОз 601919

2023年全年

щШ│цЩохМ╗чЦЧ 300030

2024年至今

чзСхЙНчФЯчЙй 688526

2023年全年

ш┐кчФЯхКЫ 603335

近期数据

чЗХф║мхХдщЕТ 000729

近三个月

热门概念板块

光伏产业

щАЪхиБшВбф╗╜ (600438)

2022-2023两年
云计算

ф╕нчзСхИЫш╛╛ (300496)

近半年
新能源汽车

хоБх╛╖цЧ╢ф╗г (300750)

2024年至今
储能电池
AI人工智能

щЧ╗ц│░чзСцКА (600745)

2024年至今
数字经济

хоЭф┐бш╜пф╗╢ (600845)

2022-2023两年
医疗器械

щШ│цЩохМ╗чЦЧ (300030)

近期数据
5G通信

ф╕нхдйчзСцКА (600522)

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