STф╕ЬцЦ╣ 600811

数据更新至:

添加到对比分析

0.67 -5.63%

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

0.67
-5.63% -0.04
0.67
开盘价
0.67
最高价
0.67
最低价
149,186
成交量
数据更新至: 2025-03-25

技术指标

0.75
MA5 (5日均线)
0.87
MA10 (10日均线)
1.34
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 0.67 0.67 0.67 0.67 -5.63% 149,186 9,995,462
2025-03-24 0.71 0.71 0.71 0.71 -5.33% 129,566 9,199,186
2025-03-21 0.75 0.75 0.75 0.75 -5.06% 164,088 12,306,600
2025-03-20 0.79 0.79 0.79 0.79 -4.82% 82,729 6,535,591
2025-03-19 0.83 0.83 0.83 0.83 -4.6% 95,751 7,947,333
2025-03-18 0.87 0.87 0.87 0.87 -5.43% 206,601 17,974,287
2025-03-14 0.92 0.92 0.92 0.92 -9.8% 1,120,551 103,090,692
2025-03-13 1.02 1.02 1.02 1.02 -9.73% 2,358,077 240,523,854
2025-03-12 0.93 1.13 0.93 1.13 +9.71% 11,845,332 1,230,830,344
2025-03-11 1.03 1.03 1.03 1.03 -9.65% 1,190,009 122,570,927
2025-03-10 1.14 1.14 1.14 1.14 -10.24% 337,762 38,504,868
2025-03-07 1.27 1.27 1.27 1.27 -9.93% 489,952 62,223,904
2025-03-06 1.41 1.41 1.41 1.41 -10.19% 382,471 53,928,411
2025-03-05 1.57 1.57 1.57 1.57 -9.77% 251,470 39,480,790
2025-03-04 1.74 1.74 1.74 1.74 -9.84% 292,616 50,915,184
2025-03-03 1.93 1.93 1.93 1.93 -9.81% 564,306 108,911,058
2025-02-28 2.29 2.29 2.13 2.14 -7.36% 2,551,724 559,051,243
2025-02-27 2.27 2.38 2.25 2.31 +1.76% 3,368,761 778,916,092
2025-02-26 2.27 2.34 2.23 2.27 -0.44% 3,016,675 684,080,349
2025-02-25 2.31 2.4 2.22 2.28 -1.3% 5,674,452 1,318,151,700
2025-02-24 2.11 2.31 2.11 2.31 +10% 3,332,957 761,412,768
2025-02-21 2.09 2.13 2.05 2.1 -0.47% 2,064,043 432,210,333
2025-02-20 2.1 2.12 2.07 2.11 -0.94% 1,866,711 391,212,515
2025-02-19 2.12 2.16 2.07 2.13 +0.95% 2,382,455 503,111,990
2025-02-18 2.26 2.27 2.1 2.11 -7.86% 3,433,838 743,749,614
2025-02-17 2.16 2.35 2.16 2.29 +0.88% 4,328,780 983,566,060
2025-02-14 2.35 2.52 2.25 2.27 -4.22% 7,035,183 1,680,728,277
2025-02-13 2.35 2.37 2.21 2.37 +10.23% 3,042,229 703,229,966
2025-02-12 1.94 2.15 1.93 2.15 +10.26% 4,221,192 887,293,129
2025-02-11 2.02 2.03 1.94 1.95 -3.47% 1,966,534 385,036,265
2025-02-10 1.94 2.04 1.93 2.02 +2.54% 2,765,780 553,363,983
2025-02-07 1.89 2.03 1.87 1.97 +3.68% 2,875,462 565,641,482
2025-02-06 1.85 1.95 1.84 1.9 +3.83% 2,226,147 421,540,923
2025-02-05 1.82 1.84 1.79 1.83 +1.67% 1,522,347 277,407,098
2025-01-27 1.87 1.89 1.8 1.8 -4.76% 1,777,547 326,714,910
2025-01-24 1.95 1.96 1.86 1.89 -3.08% 1,913,489 362,130,872
2025-01-23 2 2.02 1.95 1.95 -1.02% 1,485,623 295,226,652
2025-01-22 2.02 2.02 1.96 1.97 -1.5% 1,220,669 242,208,152
2025-01-21 2.04 2.07 1.98 2 -1.96% 1,664,185 335,424,477
2025-01-20 1.95 2.09 1.95 2.04 -5.12% 2,408,245 489,847,187
2025-01-17 2.2 2.22 2.13 2.15 -3.59% 1,654,885 357,178,597
2025-01-16 2.19 2.31 2.16 2.23 0% 2,416,054 542,378,575
2025-01-15 2.16 2.33 2.11 2.23 +4.21% 3,177,085 703,711,752
2025-01-14 2.07 2.15 2.04 2.14 +5.42% 2,185,649 460,727,424
2025-01-13 2.01 2.08 1.97 2.03 -0.98% 1,232,837 249,645,894
2025-01-10 2.15 2.16 2.05 2.05 -5.09% 2,033,527 424,245,180
2025-01-09 2.12 2.23 2.11 2.16 +1.89% 2,457,577 532,778,800
2025-01-08 2.15 2.18 2.06 2.12 -1.85% 2,205,085 466,475,183
2025-01-07 2.06 2.21 2.03 2.16 +4.85% 2,583,829 543,451,950
2025-01-06 2.03 2.19 1.95 2.06 -2.83% 2,548,910 528,647,496
2025-01-03 2.28 2.31 2.1 2.12 -7.83% 3,630,380 787,306,549
2025-01-02 2.14 2.3 2.11 2.3 +10.05% 3,923,238 890,924,564
2024-12-31 2.18 2.23 2.07 2.09 -4.13% 2,366,648 502,386,631
2024-12-30 2.32 2.32 2.14 2.18 -7.23% 2,741,276 601,237,478
2024-12-27 2.36 2.48 2.3 2.35 -2.08% 2,553,419 604,259,031
2024-12-26 2.3 2.52 2.3 2.4 +3.9% 3,602,236 876,175,094
2024-12-25 2.52 2.53 2.3 2.31 -9.41% 3,554,919 837,006,437
2024-12-24 2.62 2.66 2.48 2.55 -2.67% 2,392,495 614,371,384
2024-12-23 2.65 2.83 2.62 2.62 -9.97% 2,899,806 779,776,997
2024-12-20 2.93 3.04 2.88 2.91 -4.59% 2,313,043 680,062,040
2024-12-19 2.88 3.12 2.76 3.05 +5.17% 3,019,449 885,104,178
2024-12-18 2.89 2.95 2.87 2.9 +1.05% 1,693,447 493,130,372
2024-12-17 3.04 3.05 2.86 2.87 -5.9% 2,598,734 759,731,704
2024-12-16 3.04 3.14 3 3.05 -0.97% 2,376,372 725,157,357
2024-12-13 3.22 3.27 3.07 3.08 -4.94% 3,555,532 1,118,000,533
2024-12-12 3.19 3.31 3.13 3.24 +1.57% 3,227,818 1,043,739,040
2024-12-11 3.15 3.24 3.15 3.19 -0.93% 2,789,530 891,694,472
2024-12-10 3.41 3.41 3.2 3.22 -2.42% 4,188,200 1,375,697,215
2024-12-09 3.22 3.39 3.2 3.3 +1.54% 3,694,116 1,217,390,481
2024-12-06 3.24 3.42 3.2 3.25 +0.62% 4,962,253 1,640,956,036
2024-12-05 3.1 3.34 3.01 3.23 +2.22% 5,342,730 1,688,958,584
2024-12-04 3.14 3.36 3.14 3.16 -9.46% 7,613,355 2,447,734,565
2024-12-03 3.15 3.49 3.12 3.49 +10.09% 6,907,198 2,336,352,144
2024-12-02 2.99 3.26 2.99 3.17 +3.93% 4,567,871 1,429,975,955
2024-11-29 3 3.17 2.97 3.05 -0.97% 3,318,962 1,008,622,732
2024-11-28 3.02 3.3 2.96 3.08 +1.32% 4,478,104 1,385,752,899
2024-11-27 2.91 3.14 2.81 3.04 +5.19% 3,663,408 1,100,397,660
2024-11-26 2.95 3.08 2.88 2.89 -4.3% 2,603,685 769,970,119
2024-11-25 2.96 3.1 2.85 3.02 +0.67% 3,427,668 1,019,059,109
2024-11-22 3.18 3.21 2.99 3 -7.12% 4,140,436 1,281,187,525
2024-11-21 3.26 3.34 3.12 3.23 -2.42% 6,305,751 2,018,748,203
2024-11-20 2.93 3.31 2.93 3.31 +9.97% 7,554,226 2,430,484,954
2024-11-19 3.18 3.24 2.89 3.01 -4.14% 4,414,508 1,341,622,930
2024-11-18 2.99 3.14 2.9 3.14 +10.18% 5,026,222 1,522,348,030
2024-11-15 2.74 2.96 2.67 2.85 +4.01% 3,781,658 1,075,095,044
2024-11-14 2.93 3.07 2.74 2.74 -9.87% 4,386,380 1,244,526,658
2024-11-13 3.05 3.26 3.04 3.04 -10.06% 5,361,994 1,676,115,834
2024-11-12 3 3.38 2.88 3.38 +10.1% 5,972,465 1,918,030,211
2024-11-11 3.2 3.29 3.06 3.07 -9.44% 5,188,520 1,630,484,166
2024-11-08 3.74 3.74 3.22 3.39 -0.29% 8,952,929 3,169,297,720
2024-11-07 3.3 3.4 3.18 3.4 +10.03% 3,048,596 1,019,592,721
2024-11-06 2.82 3.09 2.76 3.09 +9.96% 6,134,758 1,820,915,570
2024-11-05 2.74 2.93 2.61 2.81 +1.08% 4,835,289 1,355,776,381
2024-11-04 2.77 3.05 2.76 2.78 -9.45% 6,094,416 1,722,655,289
2024-11-01 3.72 3.72 3.04 3.07 -9.17% 10,283,237 3,495,889,133
2024-10-31 3.22 3.38 3.11 3.38 +10.1% 3,333,084 1,102,003,425
2024-10-30 2.79 3.07 2.51 3.07 +10.04% 10,149,471 2,928,347,127
2024-10-29 2.79 2.79 2.57 2.79 +9.84% 8,565,875 2,377,361,041
2024-10-28 2.54 2.54 2.54 2.54 +9.96% 211,725 53,778,267
2024-10-25 2.31 2.31 2.31 2.31 +10% 271,324 62,675,872
2024-10-24 2.1 2.1 2.1 2.1 +9.95% 296,604 62,286,903
2024-10-23 1.91 1.91 1.91 1.91 +9.77% 620,109 118,440,888
2024-10-22 1.57 1.74 1.55 1.74 +10.13% 3,828,355 641,157,809
2024-10-21 1.61 1.62 1.55 1.58 -2.47% 2,171,531 342,936,509
2024-10-18 1.58 1.65 1.55 1.62 +1.89% 2,343,762 376,670,261
2024-10-17 1.67 1.69 1.58 1.59 -4.79% 2,273,425 371,643,905
2024-10-16 1.65 1.71 1.6 1.67 -1.76% 1,917,899 318,880,939
2024-10-15 1.71 1.82 1.68 1.7 -2.3% 2,238,268 391,099,526
2024-10-14 1.7 1.76 1.68 1.74 0% 2,181,025 374,109,716
2024-10-11 1.61 1.78 1.57 1.74 +6.75% 3,320,537 565,206,039
2024-10-10 1.67 1.72 1.58 1.63 -4.12% 2,720,911 447,767,198
2024-10-09 1.83 1.85 1.7 1.7 -10.05% 3,118,892 545,870,744
2024-10-08 1.93 1.93 1.75 1.89 +8% 4,791,832 885,407,000
2024-09-30 1.68 1.75 1.6 1.75 +10.06% 4,843,482 820,399,837
2024-09-27 1.6 1.61 1.57 1.59 +1.27% 2,635,518 419,754,531
2024-09-26 1.49 1.6 1.46 1.57 +3.97% 3,215,764 494,893,215
2024-09-25 1.44 1.54 1.42 1.51 +6.34% 3,248,025 483,577,994
2024-09-24 1.38 1.44 1.37 1.42 +2.16% 2,543,095 359,343,743
2024-09-23 1.33 1.45 1.3 1.39 +3.73% 2,764,474 375,684,535
2024-09-20 1.35 1.37 1.33 1.34 -2.19% 1,508,025 203,151,972
2024-09-19 1.36 1.39 1.33 1.37 +0.74% 2,138,077 292,553,284
2024-09-18 1.29 1.41 1.29 1.36 +5.43% 2,383,774 323,982,254
2024-09-13 1.35 1.35 1.25 1.29 -3.73% 2,303,160 299,488,307
2024-09-12 1.36 1.38 1.32 1.34 -2.19% 2,017,810 271,732,887
2024-09-11 1.3 1.4 1.3 1.37 +4.58% 2,756,399 372,355,739
2024-09-10 1.39 1.42 1.31 1.31 -9.66% 3,686,602 494,437,108
2024-09-09 1.48 1.5 1.44 1.45 -3.33% 1,777,677 261,397,978
2024-09-06 1.47 1.53 1.42 1.5 +1.35% 2,807,791 413,105,567
2024-09-05 1.46 1.53 1.45 1.48 +0.68% 2,044,106 304,192,940
2024-09-04 1.56 1.59 1.46 1.47 -6.96% 3,302,542 499,505,939
2024-09-03 1.55 1.6 1.52 1.58 +1.94% 3,055,515 474,073,708
2024-09-02 1.47 1.62 1.46 1.55 +4.03% 3,976,428 618,991,621
2024-08-30 1.48 1.52 1.43 1.49 -0.67% 3,656,216 538,674,534
2024-08-29 1.42 1.54 1.39 1.5 +7.14% 4,419,128 657,318,533
2024-08-28 1.34 1.43 1.32 1.4 +2.94% 2,858,142 396,525,392
2024-08-27 1.42 1.46 1.35 1.36 -2.86% 3,355,160 470,297,994
2024-08-26 1.27 1.4 1.27 1.4 +10.24% 2,994,276 404,319,154
2024-08-23 1.32 1.34 1.25 1.27 -5.22% 2,413,199 312,273,543
2024-08-22 1.33 1.4 1.3 1.34 -1.47% 2,160,595 292,128,554
2024-08-21 1.42 1.46 1.35 1.36 -4.9% 2,642,579 366,482,221
2024-08-20 1.39 1.48 1.39 1.43 +1.42% 3,190,140 458,371,776
2024-08-19 1.32 1.44 1.31 1.41 +4.44% 3,234,676 445,291,258
2024-08-16 1.35 1.47 1.32 1.35 0% 4,529,751 626,843,025
2024-08-15 1.21 1.35 1.19 1.35 +9.76% 3,757,289 482,258,999
2024-08-14 1.29 1.31 1.22 1.23 -6.11% 3,189,896 399,783,414
2024-08-13 1.36 1.4 1.26 1.31 -5.76% 3,381,089 449,631,195
2024-08-12 1.3 1.45 1.3 1.39 +1.46% 3,989,239 553,974,298
2024-08-09 1.48 1.62 1.35 1.37 -6.8% 6,557,825 974,437,981
2024-08-08 1.35 1.47 1.32 1.47 +9.7% 5,287,037 753,324,653
2024-08-07 1.19 1.34 1.16 1.34 +9.84% 4,198,511 528,011,897
2024-08-06 1.24 1.32 1.16 1.22 -5.43% 4,695,726 575,085,872
2024-08-05 1.25 1.34 1.21 1.29 +5.74% 5,921,354 762,339,822
2024-08-02 1.09 1.22 1.07 1.22 +9.91% 4,527,448 530,042,897
2024-08-01 1.05 1.17 1.02 1.11 +3.74% 3,636,077 396,734,227
2024-07-31 1.02 1.09 1 1.07 +1.9% 2,998,274 315,729,711
2024-07-30 1.05 1.12 1.02 1.05 0% 4,102,420 440,333,357
2024-07-29 0.94 1.05 0.91 1.05 +10.53% 2,821,677 276,254,726
2024-07-26 0.95 0.98 0.94 0.95 -3.06% 2,375,450 226,697,963
2024-07-25 1.01 1.02 0.94 0.98 -5.77% 2,853,896 280,490,516
2024-07-24 1.01 1.07 0.98 1.04 +5.05% 4,039,783 413,978,616
2024-07-23 0.91 0.99 0.91 0.99 +10% 2,639,017 256,937,578
2024-07-22 0.91 0.93 0.87 0.9 -3.23% 2,059,273 184,772,635
2024-07-19 0.88 0.96 0.86 0.93 -1.06% 3,031,434 276,346,831
2024-07-18 1 1 0.94 0.94 -9.62% 3,895,491 371,532,888
2024-07-17 1.05 1.15 1.01 1.04 -0.95% 5,613,697 606,984,752
2024-07-16 1.04 1.05 0.99 1.05 +10.53% 3,139,947 324,309,351
2024-07-15 0.96 1 0.87 0.95 -2.06% 3,551,772 338,425,988
2024-07-12 0.91 0.97 0.9 0.97 +10.23% 3,951,334 378,612,052
2024-07-11 0.85 0.88 0.83 0.88 +10% 2,366,534 204,322,007
2024-07-10 0.78 0.88 0.76 0.8 -4.76% 3,577,861 285,160,050
2024-07-09 0.89 0.92 0.84 0.84 -9.68% 3,325,274 286,287,743
2024-07-08 0.87 0.99 0.85 0.93 -1.06% 4,581,435 420,444,826
2024-07-05 0.87 0.94 0.86 0.94 +10.59% 2,769,979 254,387,578
2024-07-04 0.84 0.85 0.77 0.85 +10.39% 3,867,472 323,243,530
2024-07-03 0.76 0.77 0.74 0.77 +10% 820,044 62,567,875
2024-07-02 0.64 0.7 0.63 0.7 +9.38% 1,943,244 133,266,299
2024-07-01 0.61 0.69 0.59 0.64 -3.03% 2,720,267 173,517,318
2024-06-28 0.67 0.7 0.66 0.66 -9.59% 3,030,595 202,012,153
2024-06-27 0.73 0.76 0.73 0.73 -9.88% 2,520,252 185,332,864
2024-06-26 0.73 0.88 0.73 0.81 0% 5,170,882 395,879,504
2024-06-25 0.81 0.81 0.81 0.81 -10% 135,872 11,005,632
2024-06-24 0.9 0.9 0.9 0.9 -10% 181,726 16,355,340
2024-06-21 1.01 1.04 1 1 -9.91% 2,209,865 221,936,553
2024-06-20 1.14 1.22 1.1 1.11 -9.02% 2,930,644 333,487,183
2024-06-19 1.22 1.22 1.22 1.22 -9.63% 269,320 32,857,040
2024-06-18 1.32 1.36 1.32 1.35 +0.75% 252,064 33,945,834
2024-06-17 1.35 1.36 1.33 1.34 -1.47% 224,523 30,160,275
2024-06-14 1.34 1.37 1.32 1.36 +1.49% 302,069 40,651,523
2024-06-13 1.38 1.39 1.33 1.34 -2.9% 335,988 45,431,200
2024-06-12 1.35 1.39 1.35 1.38 +2.22% 316,803 43,671,899
2024-06-11 1.36 1.37 1.33 1.35 -1.46% 311,267 42,067,048
2024-06-07 1.34 1.39 1.33 1.37 +3.01% 385,215 52,651,563
2024-06-06 1.43 1.44 1.3 1.33 -6.99% 983,945 132,914,173
2024-06-05 1.44 1.47 1.42 1.43 -1.38% 417,801 60,384,876
2024-06-04 1.43 1.45 1.39 1.45 +0.69% 382,537 54,773,081
2024-06-03 1.49 1.51 1.41 1.44 -4.64% 838,784 121,661,471
2024-05-31 1.53 1.55 1.51 1.51 -1.31% 359,327 54,787,861
2024-05-30 1.56 1.56 1.52 1.53 -1.92% 400,280 61,544,512
2024-05-29 1.56 1.59 1.54 1.56 -0.64% 335,898 52,565,198
2024-05-28 1.61 1.62 1.56 1.57 -2.48% 394,397 62,328,585
2024-05-27 1.62 1.64 1.57 1.61 -0.62% 548,318 87,372,562
2024-05-24 1.62 1.64 1.61 1.62 0% 464,408 75,449,750
2024-05-23 1.68 1.69 1.61 1.62 -4.14% 762,371 124,804,800
2024-05-22 1.69 1.72 1.67 1.69 0% 611,181 103,379,958
2024-05-21 1.7 1.72 1.67 1.69 -1.74% 695,411 117,713,055
2024-05-20 1.75 1.79 1.7 1.72 -3.91% 1,291,303 225,252,856
2024-05-17 1.84 1.88 1.72 1.79 -4.28% 1,680,207 300,761,951
2024-05-16 1.76 1.94 1.75 1.87 +3.89% 2,115,178 390,837,879
2024-05-15 1.65 1.86 1.62 1.8 +6.51% 1,824,120 316,995,374
2024-05-14 1.59 1.73 1.56 1.69 +6.29% 1,596,277 263,011,151
2024-05-13 1.63 1.71 1.58 1.59 -3.64% 1,709,772 280,297,324
2024-05-10 1.5 1.65 1.49 1.65 +10% 1,188,929 192,052,509
2024-05-09 1.46 1.51 1.45 1.5 +2.04% 294,663 43,814,752
2024-05-08 1.51 1.52 1.46 1.47 -2.65% 330,864 49,094,533
2024-05-07 1.52 1.53 1.49 1.51 -0.66% 401,518 60,606,986
2024-05-06 1.49 1.57 1.49 1.52 +2.7% 595,752 91,063,124
2024-04-30 1.47 1.53 1.45 1.48 +3.5% 793,950 118,127,252
2024-04-29 1.34 1.43 1.32 1.43 +6.72% 567,419 79,372,076
2024-04-26 1.31 1.35 1.28 1.34 +2.29% 364,184 47,949,165
2024-04-25 1.3 1.33 1.26 1.31 +0.77% 396,300 51,440,188
2024-04-24 1.31 1.33 1.28 1.3 -1.52% 361,241 47,046,164
2024-04-23 1.35 1.36 1.31 1.32 -2.22% 363,311 48,370,892
2024-04-22 1.38 1.39 1.35 1.35 -2.17% 313,969 42,866,814
2024-04-19 1.38 1.42 1.37 1.38 -0.72% 296,330 41,312,335
2024-04-18 1.42 1.42 1.39 1.39 -2.11% 300,346 42,198,480
2024-04-17 1.37 1.42 1.36 1.42 +3.65% 344,186 48,359,820
2024-04-16 1.45 1.45 1.36 1.37 -6.16% 550,444 76,858,085
2024-04-15 1.5 1.51 1.4 1.46 -3.31% 502,700 73,291,962
2024-04-12 1.56 1.57 1.51 1.51 -3.82% 319,031 48,890,032
2024-04-11 1.57 1.59 1.56 1.57 -0.63% 194,921 30,727,999
2024-04-10 1.61 1.62 1.56 1.58 -1.86% 234,940 37,209,607
2024-04-09 1.59 1.62 1.58 1.61 +1.26% 234,654 37,530,140
2024-04-08 1.62 1.63 1.59 1.59 -2.45% 254,253 40,874,390
2024-04-03 1.62 1.64 1.6 1.63 0% 225,005 36,433,736
2024-04-02 1.61 1.64 1.61 1.63 +0.62% 284,428 46,130,078
2024-04-01 1.6 1.63 1.59 1.62 +2.53% 269,181 43,394,375
2024-03-29 1.58 1.6 1.57 1.58 0% 218,767 34,657,215
2024-03-28 1.56 1.61 1.55 1.58 +1.28% 234,922 37,193,152
2024-03-27 1.61 1.62 1.56 1.56 -3.11% 238,917 38,019,154
2024-03-26 1.62 1.65 1.59 1.61 -1.23% 270,363 43,749,079
2024-03-25 1.65 1.68 1.63 1.63 -1.81% 192,310 31,836,550
2024-03-22 1.69 1.7 1.65 1.66 -1.78% 234,794 39,096,240
2024-03-21 1.68 1.71 1.67 1.69 0% 234,973 39,805,067
2024-03-20 1.66 1.7 1.65 1.69 +1.81% 305,577 51,420,832
2024-03-19 1.68 1.69 1.66 1.66 -1.19% 239,474 40,108,922
2024-03-18 1.65 1.68 1.65 1.68 +1.2% 259,596 43,383,484
2024-03-15 1.62 1.66 1.61 1.66 +1.84% 284,779 46,670,903
2024-03-14 1.63 1.65 1.62 1.63 0% 240,555 39,367,716
2024-03-13 1.66 1.67 1.62 1.63 -1.81% 263,278 43,130,572
2024-03-12 1.62 1.66 1.61 1.66 +2.47% 353,500 57,856,888
2024-03-11 1.59 1.62 1.58 1.62 +1.89% 240,768 38,590,919
2024-03-08 1.6 1.62 1.57 1.59 -1.24% 237,684 37,908,417
2024-03-07 1.63 1.65 1.6 1.61 -0.62% 253,996 41,213,637
2024-03-06 1.6 1.64 1.6 1.62 0% 260,801 42,160,721
2024-03-05 1.65 1.66 1.61 1.62 -2.41% 334,923 54,586,002
2024-03-04 1.69 1.7 1.65 1.66 -1.78% 276,133 45,944,507
2024-03-01 1.7 1.71 1.67 1.69 -0.59% 293,284 49,388,163
2024-02-29 1.66 1.71 1.64 1.7 +1.19% 381,543 64,227,794
2024-02-28 1.74 1.79 1.67 1.68 -2.33% 739,067 127,967,909
2024-02-27 1.68 1.72 1.67 1.72 +2.38% 287,817 48,895,184
2024-02-26 1.67 1.71 1.66 1.68 +0.6% 403,798 67,960,619
2024-02-23 1.64 1.68 1.61 1.67 +1.83% 451,747 74,386,571
2024-02-22 1.62 1.64 1.61 1.64 +1.23% 308,869 50,251,358
2024-02-21 1.58 1.67 1.58 1.62 +1.25% 488,185 79,478,253
2024-02-20 1.59 1.61 1.56 1.6 0% 347,025 54,925,016
2024-02-19 1.61 1.64 1.58 1.6 -0.62% 506,563 81,656,357
2024-02-08 1.51 1.65 1.51 1.61 +6.62% 636,533 102,195,130
2024-02-07 1.49 1.52 1.46 1.51 +1.34% 539,317 80,521,060
2024-02-06 1.43 1.53 1.38 1.49 +2.05% 574,763 83,287,209
2024-02-05 1.58 1.58 1.44 1.46 -8.75% 720,626 106,867,508
2024-02-02 1.66 1.69 1.54 1.6 -3.61% 555,277 90,141,307
2024-02-01 1.71 1.72 1.65 1.66 -3.49% 444,565 74,858,368
2024-01-31 1.79 1.79 1.72 1.72 -5.49% 547,752 96,230,406
2024-01-30 1.84 1.88 1.82 1.82 -1.09% 309,978 57,367,259
2024-01-29 1.88 1.89 1.83 1.84 -1.6% 312,478 58,024,605
2024-01-26 1.86 1.9 1.85 1.87 +0.54% 382,589 71,780,722
2024-01-25 1.82 1.86 1.81 1.86 +2.2% 314,061 57,795,829
2024-01-24 1.75 1.82 1.74 1.82 +4% 439,373 78,202,887
2024-01-23 1.73 1.77 1.71 1.75 +0.57% 337,823 58,751,363
2024-01-22 1.84 1.85 1.72 1.74 -5.95% 438,061 78,023,368
2024-01-19 1.85 1.88 1.83 1.85 -0.54% 236,772 43,950,851
2024-01-18 1.89 1.89 1.82 1.86 -1.59% 375,714 69,356,590
2024-01-17 1.94 1.94 1.89 1.89 -2.58% 195,654 37,492,780
2024-01-16 1.95 1.95 1.91 1.94 -0.51% 240,784 46,448,295
2024-01-15 1.94 1.97 1.93 1.95 0% 197,884 38,477,778
2024-01-12 1.95 1.99 1.94 1.95 -0.51% 216,809 42,586,571
2024-01-11 1.94 1.97 1.93 1.96 +1.03% 241,994 47,191,536
2024-01-10 1.92 1.95 1.9 1.94 +1.04% 255,348 49,285,740
2024-01-09 1.92 1.95 1.91 1.92 0% 203,963 39,337,910
2024-01-08 1.96 1.97 1.92 1.92 -2.54% 285,663 55,610,176
2024-01-05 1.99 2 1.96 1.97 -1.01% 214,538 42,501,412
2024-01-04 2 2.01 1.98 1.99 -1% 192,934 38,473,104
2024-01-03 1.99 2.01 1.98 2.01 +1.01% 185,037 37,005,658
2024-01-02 2 2.01 1.99 1.99 0% 191,885 38,363,627

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╜ЮхоЙчОпшГ╜ 601699

近半年

хоЙш╖пчзСцКА 688107

2024年至今

чаФхеешВбф╗╜ 300923

2022-2023两年

хМЧщ╝ОшВбф╗╜ 300824

2023年全年

хИйф║Ъх╛╖ 300296

2024年至今

щ╕┐чЙ╣чзСцКА 300176

近半年

цЧ╢ф╗гхЗ║чЙИ 600551

近期数据

ш▒кцгоцЩ║шГ╜ 688529

近期数据

цбВцЮЧцЧЕц╕╕ 000978

2023年全年

х╣┐ц▒╜щЫЖхЫв 601238

2024年至今

热门概念板块

智能制造

хоЭф┐бш╜пф╗╢ (600845)

近期数据
储能电池
元宇宙
生物医药

цЩ║щгЮчФЯчЙй (300122)

近半年
数字经济

щЗСхНбцЩ║шГ╜ (300349)

2023年全年
云计算

ф╕Ьш╜пщЫЖхЫв (600718)

2022-2023两年
军工

ф╕ншИкц▓ИщгЮ (600760)

近半年
光伏产业

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