хОжх╖ешВбф╗╜ 600815

数据更新至:

添加到对比分析

2.89 -3.34%

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

2.89
-3.34% -0.1
2.96
开盘价
2.96
最高价
2.85
最低价
233,313
成交量
数据更新至: 2025-03-25

技术指标

2.92
MA5 (5日均线)
2.94
MA10 (10日均线)
2.91
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 2.96 2.96 2.85 2.89 -3.34% 233,313 68,056,748
2025-03-24 2.93 3.15 2.89 2.99 +2.4% 498,208 148,909,414
2025-03-21 2.9 2.97 2.89 2.92 +0.34% 227,005 66,376,443
2025-03-20 2.88 2.95 2.88 2.91 0% 205,739 60,113,855
2025-03-19 2.9 2.92 2.87 2.91 -0.68% 231,012 66,904,006
2025-03-18 2.99 3 2.92 2.93 -1.68% 237,998 69,908,978
2025-03-17 2.96 3.06 2.95 2.98 +0.68% 396,503 119,151,732
2025-03-14 2.95 2.97 2.89 2.96 +0.34% 252,553 74,143,686
2025-03-13 2.96 3 2.9 2.95 0% 314,528 92,628,008
2025-03-12 3.05 3.05 2.95 2.95 -3.28% 444,514 131,992,425
2025-03-11 2.96 3.07 2.91 3.05 +1.67% 587,908 177,663,766
2025-03-10 2.9 3.08 2.88 3 +3.81% 711,652 212,757,491
2025-03-07 2.9 2.95 2.87 2.89 -1.37% 452,602 131,439,195
2025-03-06 2.99 3 2.9 2.93 -2.01% 959,862 283,086,520
2025-03-05 2.72 2.99 2.71 2.99 +9.93% 337,675 98,968,419
2025-03-04 2.71 2.74 2.7 2.72 0% 153,370 41,706,745
2025-03-03 2.75 2.8 2.7 2.72 -1.45% 196,531 54,126,041
2025-02-28 2.85 2.86 2.76 2.76 -3.5% 219,592 61,544,978
2025-02-27 2.89 2.91 2.82 2.86 -2.39% 375,228 107,415,595
2025-02-26 2.77 3.04 2.77 2.93 +6.16% 662,987 192,765,480
2025-02-25 2.71 2.83 2.69 2.76 +1.47% 350,008 97,262,125
2025-02-24 2.66 2.72 2.65 2.72 +2.26% 215,875 58,262,928
2025-02-21 2.69 2.71 2.63 2.66 -1.48% 157,002 41,732,001
2025-02-20 2.68 2.72 2.64 2.7 +0.37% 164,642 44,170,893
2025-02-19 2.65 2.69 2.62 2.69 +2.28% 161,456 43,006,803
2025-02-18 2.72 2.72 2.63 2.63 -2.59% 211,240 56,218,360
2025-02-17 2.65 2.72 2.63 2.7 +2.27% 258,060 69,218,051
2025-02-14 2.67 2.69 2.61 2.64 +0.38% 191,815 50,751,964
2025-02-13 2.66 2.67 2.63 2.63 -0.75% 125,381 33,192,779
2025-02-12 2.63 2.67 2.62 2.65 +0.76% 125,129 33,075,322
2025-02-11 2.64 2.68 2.6 2.63 -0.38% 148,679 38,875,937
2025-02-10 2.58 2.65 2.58 2.64 +1.93% 174,290 45,712,370
2025-02-07 2.53 2.62 2.53 2.59 +1.97% 241,812 62,589,209
2025-02-06 2.52 2.54 2.47 2.54 +1.2% 147,190 37,027,342
2025-02-05 2.54 2.55 2.5 2.51 -0.4% 96,814 24,432,685
2025-01-27 2.51 2.6 2.5 2.52 +0.4% 139,906 35,577,049
2025-01-24 2.53 2.54 2.48 2.51 0% 115,915 29,028,737
2025-01-23 2.52 2.59 2.51 2.51 0% 134,365 34,155,477
2025-01-22 2.57 2.57 2.51 2.51 -1.57% 101,257 25,577,136
2025-01-21 2.58 2.61 2.54 2.55 -1.54% 130,113 33,364,710
2025-01-20 2.55 2.61 2.53 2.59 +1.57% 151,062 39,010,412
2025-01-17 2.56 2.57 2.52 2.55 0% 85,801 21,911,259
2025-01-16 2.54 2.61 2.53 2.55 +0.79% 140,939 36,261,264
2025-01-15 2.55 2.58 2.51 2.53 -1.17% 112,169 28,431,348
2025-01-14 2.44 2.56 2.44 2.56 +4.92% 192,537 48,517,200
2025-01-13 2.46 2.48 2.39 2.44 -0.81% 127,047 30,978,510
2025-01-10 2.55 2.56 2.46 2.46 -3.53% 131,292 32,959,589
2025-01-09 2.55 2.59 2.52 2.55 0% 123,341 31,646,213
2025-01-08 2.53 2.57 2.47 2.55 +0.79% 167,757 42,377,308
2025-01-07 2.5 2.54 2.47 2.53 +1.2% 120,422 30,131,742
2025-01-06 2.48 2.53 2.4 2.5 +0.81% 168,567 41,852,902
2025-01-03 2.63 2.64 2.47 2.48 -4.98% 256,250 64,791,528
2025-01-02 2.63 2.7 2.59 2.61 -1.51% 215,439 56,992,664
2024-12-31 2.7 2.72 2.63 2.65 -1.49% 211,064 56,238,371
2024-12-30 2.72 2.73 2.64 2.69 -1.82% 217,253 58,040,753
2024-12-27 2.69 2.78 2.68 2.74 +1.48% 177,029 48,637,283
2024-12-26 2.66 2.75 2.66 2.7 +1.89% 198,182 53,773,304
2024-12-25 2.71 2.73 2.61 2.65 -2.93% 221,609 58,761,458
2024-12-24 2.76 2.79 2.66 2.73 -1.09% 309,054 83,825,430
2024-12-23 2.98 2.98 2.74 2.76 -7.07% 460,436 129,883,765
2024-12-20 3.02 3.02 2.96 2.97 -1.66% 276,019 82,059,937
2024-12-19 2.99 3.04 2.95 3.02 -0.98% 308,035 92,151,528
2024-12-18 3.02 3.08 2.99 3.05 +0.99% 317,579 96,642,670
2024-12-17 3.19 3.2 3.01 3.02 -4.73% 483,019 148,501,609
2024-12-16 3.15 3.23 3.15 3.17 +0.63% 506,794 161,035,398
2024-12-13 3.27 3.29 3.13 3.15 -4.55% 895,527 285,632,209
2024-12-12 3.21 3.53 3.14 3.3 +2.8% 1,586,939 525,223,915
2024-12-11 2.93 3.21 2.93 3.21 +9.93% 453,439 142,709,451
2024-12-10 3.03 3.06 2.92 2.92 -1.02% 481,465 143,486,696
2024-12-09 3.09 3.13 2.93 2.95 -3.59% 632,946 189,823,121
2024-12-06 3 3.1 2.89 3.06 +1.32% 954,709 286,037,556
2024-12-05 2.96 3.09 2.91 3.02 -1.63% 1,084,660 324,964,619
2024-12-04 3.35 3.37 2.99 3.07 +0.33% 2,154,731 692,100,770
2024-12-03 2.82 3.06 2.81 3.06 +10.07% 403,270 120,825,488
2024-12-02 2.7 2.78 2.69 2.78 +3.73% 319,282 87,974,553
2024-11-29 2.69 2.71 2.64 2.68 -1.11% 234,869 62,858,663
2024-11-28 2.64 2.75 2.62 2.71 +2.26% 350,236 94,780,745
2024-11-27 2.59 2.7 2.52 2.65 +2.71% 357,861 94,200,451
2024-11-26 2.6 2.63 2.56 2.58 -0.39% 182,137 47,304,100
2024-11-25 2.53 2.59 2.5 2.59 +1.57% 220,003 56,157,996
2024-11-22 2.63 2.7 2.53 2.55 -3.04% 340,457 89,246,790
2024-11-21 2.59 2.66 2.56 2.63 +1.15% 285,130 74,469,345
2024-11-20 2.53 2.61 2.5 2.6 +2.36% 332,176 85,445,341
2024-11-19 2.52 2.55 2.46 2.54 +0.4% 264,011 65,938,559
2024-11-18 2.49 2.56 2.46 2.53 +1.2% 281,502 70,673,112
2024-11-15 2.54 2.56 2.49 2.5 -1.57% 252,797 63,719,418
2024-11-14 2.65 2.66 2.53 2.54 -4.15% 298,842 77,068,520
2024-11-13 2.64 2.69 2.59 2.65 0% 278,904 73,376,912
2024-11-12 2.72 2.75 2.6 2.65 -3.28% 441,119 118,030,179
2024-11-11 2.79 2.85 2.69 2.74 -1.44% 505,551 138,698,854
2024-11-08 2.69 2.86 2.64 2.78 +3.35% 687,790 188,679,905
2024-11-07 2.56 2.72 2.54 2.69 +4.67% 557,342 147,685,487
2024-11-06 2.54 2.63 2.52 2.57 +0.78% 505,175 129,648,868
2024-11-05 2.49 2.56 2.47 2.55 +2.82% 485,709 122,047,065
2024-11-04 2.45 2.5 2.39 2.48 +1.22% 395,239 96,469,576
2024-11-01 2.59 2.64 2.44 2.45 -5.41% 646,770 162,498,898
2024-10-31 2.46 2.62 2.41 2.59 +4.86% 761,557 193,589,915
2024-10-30 2.37 2.53 2.35 2.47 +2.49% 665,503 164,106,838
2024-10-29 2.37 2.61 2.28 2.41 +1.26% 766,644 185,593,339
2024-10-28 2.24 2.39 2.23 2.38 +5.78% 443,407 103,047,661
2024-10-25 2.24 2.27 2.22 2.25 +0.9% 270,004 60,686,619
2024-10-24 2.22 2.24 2.19 2.23 0% 182,678 40,403,083
2024-10-23 2.17 2.26 2.17 2.23 +2.76% 384,277 85,462,957
2024-10-22 2.12 2.2 2.11 2.17 +2.36% 276,031 59,686,610
2024-10-21 2.14 2.14 2.1 2.12 +0.47% 217,253 46,077,054
2024-10-18 2.07 2.14 2.04 2.11 +1.44% 291,810 60,940,503
2024-10-17 2.14 2.16 2.08 2.08 -2.8% 327,811 69,180,524
2024-10-16 2.15 2.17 2.11 2.14 -1.38% 411,346 88,216,144
2024-10-15 2.11 2.27 2.1 2.17 +2.36% 597,213 129,717,884
2024-10-14 2.11 2.13 2.07 2.12 +1.92% 272,432 57,395,312
2024-10-11 2.14 2.15 2.06 2.08 -3.26% 270,369 56,951,303
2024-10-10 2.14 2.18 2.1 2.15 +1.42% 396,356 84,958,333
2024-10-09 2.31 2.31 2.12 2.12 -9.79% 498,123 108,921,913
2024-10-08 2.55 2.55 2.25 2.35 +0.86% 857,557 202,993,012
2024-09-30 2.24 2.34 2.15 2.33 +8.88% 516,765 116,671,784
2024-09-27 2.09 2.14 2.07 2.14 +3.38% 172,182 36,225,520
2024-09-26 2.02 2.08 2.01 2.07 +1.97% 332,268 68,094,916
2024-09-25 2.04 2.09 2.01 2.03 0% 388,399 79,634,774
2024-09-24 1.99 2.04 1.99 2.03 +2.01% 134,345 27,143,770
2024-09-23 1.99 2 1.96 1.99 +0.51% 48,364 9,577,073
2024-09-20 2.01 2.01 1.97 1.98 -1.49% 72,147 14,380,167
2024-09-19 1.99 2.01 1.94 2.01 +1.01% 125,888 24,992,840
2024-09-18 1.93 2 1.92 1.99 +3.11% 100,887 19,811,503
2024-09-13 1.91 1.95 1.91 1.93 +0.52% 52,197 10,118,839
2024-09-12 1.91 1.97 1.91 1.92 +1.05% 48,650 9,418,597
2024-09-11 1.92 1.92 1.89 1.9 -1.04% 28,794 5,486,840
2024-09-10 1.9 1.92 1.88 1.92 +1.59% 37,805 7,202,179
2024-09-09 1.89 1.91 1.87 1.89 -0.53% 35,267 6,656,069
2024-09-06 1.92 1.94 1.9 1.9 -1.04% 35,732 6,843,171
2024-09-05 1.91 1.93 1.91 1.92 +0.52% 23,124 4,440,021
2024-09-04 1.93 1.94 1.9 1.91 -1.04% 35,177 6,756,510
2024-09-03 1.93 1.95 1.92 1.93 0% 32,954 6,374,793
2024-09-02 1.94 1.97 1.93 1.93 -1.03% 38,798 7,558,569
2024-08-30 1.9 1.98 1.89 1.95 +2.09% 66,118 12,848,366
2024-08-29 1.91 1.93 1.89 1.91 +0.53% 28,865 5,513,645
2024-08-28 1.9 1.91 1.87 1.9 +0.53% 29,497 5,584,049
2024-08-27 1.93 1.93 1.88 1.89 -1.56% 22,970 4,349,136
2024-08-26 1.87 1.92 1.87 1.92 +2.13% 37,497 7,137,223
2024-08-23 1.9 1.91 1.87 1.88 -1.05% 35,154 6,614,556
2024-08-22 1.92 1.94 1.9 1.9 -1.04% 39,115 7,491,613
2024-08-21 1.93 1.94 1.92 1.92 -1.03% 27,698 5,344,717
2024-08-20 1.98 1.99 1.93 1.94 -2.02% 39,928 7,775,547
2024-08-19 1.96 1.99 1.96 1.98 +0.51% 29,480 5,822,145
2024-08-16 1.98 2 1.97 1.97 0% 65,741 13,062,419
2024-08-15 1.97 1.98 1.94 1.97 0% 27,729 5,450,462
2024-08-14 1.98 1.98 1.96 1.97 -0.51% 26,245 5,169,427
2024-08-13 1.95 1.98 1.92 1.98 +2.06% 44,783 8,730,278
2024-08-12 1.96 1.98 1.93 1.94 -1.52% 35,621 6,945,141
2024-08-09 2 2.01 1.96 1.97 -1.5% 69,299 13,737,272
2024-08-08 1.97 2 1.94 2 +1.52% 71,840 14,207,134
2024-08-07 1.97 1.98 1.96 1.97 0% 32,348 6,373,361
2024-08-06 1.94 1.97 1.93 1.97 +2.07% 36,926 7,213,037
2024-08-05 1.96 1.99 1.93 1.93 -1.53% 53,351 10,469,120
2024-08-02 1.97 2 1.95 1.96 0% 57,085 11,262,137
2024-08-01 1.97 1.99 1.95 1.96 -0.51% 64,604 12,720,811
2024-07-31 1.92 1.98 1.91 1.97 +3.14% 92,492 18,054,734
2024-07-30 1.88 1.92 1.87 1.91 +1.6% 76,784 14,635,879
2024-07-29 1.9 1.91 1.88 1.88 -0.53% 45,402 8,601,740
2024-07-26 1.84 1.89 1.83 1.89 +2.72% 49,902 9,325,455
2024-07-25 1.84 1.86 1.82 1.84 0% 44,818 8,234,039
2024-07-24 1.86 1.87 1.83 1.84 -1.08% 41,771 7,725,360
2024-07-23 1.86 1.91 1.86 1.86 -1.06% 51,083 9,651,220
2024-07-22 1.86 1.88 1.85 1.88 +1.08% 37,600 7,030,211
2024-07-19 1.86 1.88 1.84 1.86 0% 33,589 6,247,595
2024-07-18 1.84 1.86 1.81 1.86 +1.09% 44,069 8,089,445
2024-07-17 1.86 1.87 1.84 1.84 -1.08% 28,137 5,210,351
2024-07-16 1.87 1.88 1.84 1.86 -0.53% 34,675 6,438,238
2024-07-15 1.9 1.91 1.86 1.87 -1.58% 51,971 9,752,573
2024-07-12 1.93 1.93 1.89 1.9 -1.04% 47,021 8,959,127
2024-07-11 1.86 1.93 1.86 1.92 +4.35% 83,019 15,828,112
2024-07-10 1.85 1.87 1.83 1.84 -1.08% 52,385 9,694,972
2024-07-09 1.88 1.91 1.77 1.86 -1.06% 129,882 23,830,659
2024-07-08 1.95 1.95 1.88 1.88 -3.59% 81,881 15,606,551
2024-07-05 1.94 1.96 1.92 1.95 +0.52% 57,681 11,231,401
2024-07-04 1.97 1.98 1.93 1.94 -2.02% 57,223 11,157,291
2024-07-03 1.99 2.02 1.98 1.98 -0.5% 53,484 10,683,186
2024-07-02 1.97 2.01 1.97 1.99 +0.51% 66,238 13,214,065
2024-07-01 1.93 1.98 1.93 1.98 +2.06% 64,560 12,610,177
2024-06-28 1.95 1.98 1.93 1.94 -1.02% 61,668 12,066,771
2024-06-27 1.98 2 1.95 1.96 -1.01% 53,531 10,536,548
2024-06-26 1.95 1.99 1.93 1.98 +1.02% 57,367 11,214,340
2024-06-25 1.92 1.98 1.91 1.96 +2.08% 61,602 12,047,383
2024-06-24 1.98 1.98 1.92 1.92 -3.52% 71,814 13,957,161
2024-06-21 2 2.02 1.97 1.99 -1.49% 70,728 14,105,565
2024-06-20 2.03 2.05 1.98 2.02 -1.46% 117,986 23,737,331
2024-06-19 1.95 2.15 1.95 2.05 +5.13% 203,001 41,855,969
2024-06-18 1.92 1.96 1.9 1.95 +2.09% 61,024 11,784,949
2024-06-17 1.94 1.95 1.9 1.91 -2.05% 67,741 13,017,436
2024-06-14 1.96 1.97 1.93 1.95 0% 42,257 8,242,343
2024-06-13 1.97 2.01 1.94 1.95 -1.02% 78,016 15,355,997
2024-06-12 1.94 1.98 1.93 1.97 +1.55% 72,809 14,267,509
2024-06-11 1.97 1.98 1.92 1.94 -1.52% 71,790 13,940,990
2024-06-07 1.94 1.99 1.91 1.97 +3.14% 171,514 33,626,768
2024-06-06 2 2.03 1.88 1.91 -4.98% 214,047 41,376,736
2024-06-05 2.08 2.09 2.01 2.01 -3.83% 113,439 23,116,446
2024-06-04 2.08 2.09 2.05 2.09 +0.48% 96,660 20,005,514
2024-06-03 2.15 2.15 2.06 2.08 -2.8% 123,660 25,815,037
2024-05-31 2.14 2.18 2.14 2.14 0% 105,440 22,706,677
2024-05-30 2.19 2.2 2.13 2.14 -2.73% 151,386 32,758,197
2024-05-29 2.22 2.22 2.19 2.2 -0.45% 55,648 12,260,115
2024-05-28 2.22 2.23 2.2 2.21 -0.45% 64,850 14,379,983
2024-05-27 2.26 2.26 2.21 2.22 -1.77% 111,819 24,919,757
2024-05-24 2.24 2.28 2.23 2.26 +0.89% 100,312 22,676,828
2024-05-23 2.27 2.28 2.23 2.24 -1.32% 99,848 22,436,376
2024-05-22 2.28 2.29 2.26 2.27 0% 63,690 14,474,444
2024-05-21 2.29 2.3 2.26 2.27 -1.3% 83,220 18,927,863
2024-05-20 2.29 2.31 2.28 2.3 0% 122,354 28,099,680
2024-05-17 2.28 2.3 2.27 2.3 0% 117,335 26,788,064
2024-05-16 2.27 2.34 2.27 2.3 +1.32% 126,734 29,137,382
2024-05-15 2.28 2.3 2.26 2.27 -0.44% 75,098 17,102,707
2024-05-14 2.27 2.3 2.26 2.28 -0.44% 107,072 24,426,686
2024-05-13 2.33 2.35 2.25 2.29 -0.87% 159,565 36,492,804
2024-05-10 2.34 2.35 2.29 2.31 -1.28% 130,960 30,293,637
2024-05-09 2.28 2.39 2.27 2.34 +2.63% 196,236 45,830,942
2024-05-08 2.31 2.33 2.27 2.28 -2.15% 143,333 32,845,503
2024-05-07 2.38 2.4 2.31 2.33 -1.27% 126,413 29,518,508
2024-05-06 2.28 2.36 2.28 2.36 +3.96% 226,479 52,677,131
2024-04-30 2.32 2.33 2.26 2.27 -2.16% 165,508 37,706,573
2024-04-29 2.23 2.32 2.23 2.32 +4.5% 211,758 48,526,395
2024-04-26 2.2 2.23 2.18 2.22 +1.37% 176,620 38,849,070
2024-04-25 2.19 2.22 2.18 2.19 -0.45% 108,686 23,912,660
2024-04-24 2.19 2.22 2.17 2.2 0% 160,077 35,148,096
2024-04-23 2.22 2.25 2.2 2.2 -1.35% 193,052 42,855,531
2024-04-22 2.3 2.33 2.17 2.23 -4.29% 389,172 86,946,602
2024-04-19 2.26 2.45 2.26 2.33 +1.75% 422,357 99,299,050
2024-04-18 2.36 2.38 2.26 2.29 -4.58% 545,625 126,360,420
2024-04-17 2.25 2.51 2.25 2.4 -0.83% 802,526 191,368,660
2024-04-16 2.55 2.63 2.42 2.42 -10.04% 760,288 187,445,586
2024-04-15 2.86 3.11 2.69 2.69 -10.03% 1,443,469 417,121,967
2024-04-12 2.86 2.99 2.81 2.99 +9.93% 1,274,702 378,502,203
2024-04-11 2.44 2.72 2.39 2.72 +10.12% 682,285 177,338,009
2024-04-10 2.35 2.59 2.34 2.47 +5.11% 465,755 114,682,728
2024-04-09 2.34 2.36 2.33 2.35 +0.43% 56,452 13,233,955
2024-04-08 2.37 2.37 2.33 2.34 -1.27% 91,520 21,513,402
2024-04-03 2.4 2.41 2.36 2.37 -0.84% 72,473 17,222,631
2024-04-02 2.39 2.41 2.37 2.39 0% 94,659 22,623,943
2024-04-01 2.34 2.39 2.33 2.39 +1.7% 104,944 24,802,198
2024-03-29 2.32 2.35 2.31 2.35 +0.86% 74,042 17,287,387
2024-03-28 2.31 2.36 2.29 2.33 +0.43% 77,746 18,131,904
2024-03-27 2.41 2.41 2.32 2.32 -4.13% 150,339 35,326,650
2024-03-26 2.38 2.42 2.35 2.42 +1.26% 209,409 49,781,854
2024-03-25 2.36 2.47 2.35 2.39 +0.84% 175,575 42,483,449
2024-03-22 2.4 2.44 2.37 2.37 -0.84% 152,710 36,625,898
2024-03-21 2.38 2.4 2.36 2.39 +0.42% 101,184 24,140,795
2024-03-20 2.36 2.39 2.35 2.38 +0.85% 73,722 17,487,459
2024-03-19 2.39 2.39 2.36 2.36 -0.84% 103,774 24,618,032
2024-03-18 2.39 2.41 2.36 2.38 +0.42% 119,928 28,589,767
2024-03-15 2.34 2.38 2.33 2.37 +0.85% 69,763 16,449,028
2024-03-14 2.35 2.37 2.32 2.35 -0.42% 77,736 18,268,028
2024-03-13 2.37 2.38 2.33 2.36 -0.42% 72,410 17,030,711
2024-03-12 2.33 2.37 2.32 2.37 +1.28% 98,572 23,147,096
2024-03-11 2.29 2.34 2.29 2.34 +1.74% 65,988 15,306,107
2024-03-08 2.31 2.33 2.28 2.3 -1.29% 107,978 24,858,613
2024-03-07 2.31 2.43 2.29 2.33 +1.3% 173,103 40,937,361
2024-03-06 2.24 2.32 2.24 2.3 +1.32% 61,858 14,179,145
2024-03-05 2.34 2.34 2.27 2.27 -2.99% 92,924 21,286,977
2024-03-04 2.38 2.38 2.31 2.34 -0.85% 91,884 21,426,507
2024-03-01 2.38 2.4 2.33 2.36 -0.84% 95,447 22,533,380
2024-02-29 2.3 2.39 2.26 2.38 +2.59% 152,827 35,893,727
2024-02-28 2.45 2.49 2.32 2.32 -5.31% 269,096 64,937,272
2024-02-27 2.41 2.46 2.4 2.45 +0.82% 150,019 36,509,378
2024-02-26 2.35 2.48 2.34 2.43 +2.97% 245,226 59,401,760
2024-02-23 2.31 2.37 2.27 2.36 +2.16% 222,595 51,594,967
2024-02-22 2.27 2.32 2.27 2.31 +0.87% 142,091 32,593,127
2024-02-21 2.24 2.33 2.22 2.29 +1.78% 178,405 40,857,259
2024-02-20 2.26 2.28 2.22 2.25 -0.88% 118,380 26,635,234
2024-02-19 2.25 2.29 2.2 2.27 +3.65% 163,637 36,710,856
2024-02-08 2.03 2.2 2.03 2.19 +6.31% 184,719 39,227,534
2024-02-07 2.19 2.2 2.02 2.06 -5.07% 219,105 46,344,764
2024-02-06 2.01 2.25 1.93 2.17 +3.83% 235,977 49,263,289
2024-02-05 2.28 2.29 2.09 2.09 -9.91% 260,564 55,520,225
2024-02-02 2.32 2.46 2.2 2.32 -4.53% 333,049 77,981,422
2024-02-01 2.65 2.65 2.43 2.43 -10% 474,192 117,017,576
2024-01-31 2.89 3.05 2.66 2.7 -8.47% 730,674 207,367,102
2024-01-30 2.85 3.06 2.79 2.95 +2.43% 611,698 180,416,044
2024-01-29 2.86 2.98 2.85 2.88 -2.7% 443,110 128,179,971
2024-01-26 2.92 3.1 2.84 2.96 +0.68% 744,231 221,076,625
2024-01-25 2.87 2.94 2.83 2.94 +0.34% 477,352 138,004,650
2024-01-24 2.77 3.03 2.74 2.93 +5.02% 649,479 189,077,456
2024-01-23 2.8 2.86 2.6 2.79 -2.79% 461,341 127,499,321
2024-01-22 2.82 3.01 2.8 2.87 +1.06% 633,639 183,384,257
2024-01-19 2.73 2.89 2.69 2.84 +3.65% 495,511 139,056,879
2024-01-18 2.73 2.8 2.63 2.74 -0.36% 401,418 108,373,313
2024-01-17 2.69 2.96 2.69 2.75 +1.85% 421,139 117,576,797
2024-01-16 2.72 2.72 2.66 2.7 -0.74% 86,944 23,380,173
2024-01-15 2.71 2.72 2.69 2.72 -0.37% 56,220 15,212,854
2024-01-12 2.71 2.74 2.71 2.73 +0.37% 92,349 25,170,788
2024-01-11 2.68 2.72 2.67 2.72 +1.12% 57,348 15,472,426
2024-01-10 2.69 2.72 2.65 2.69 0% 81,260 21,874,485
2024-01-09 2.65 2.7 2.64 2.69 +1.51% 70,804 18,935,656
2024-01-08 2.69 2.69 2.64 2.65 -1.49% 71,346 19,007,792
2024-01-05 2.73 2.75 2.68 2.69 -1.1% 90,914 24,650,524
2024-01-04 2.71 2.73 2.7 2.72 0% 52,128 14,166,711
2024-01-03 2.72 2.73 2.69 2.72 0% 51,924 14,078,091
2024-01-02 2.7 2.75 2.69 2.72 +1.12% 79,637 21,738,640

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

хЗпцЩочФЯчЙй 300639

近半年

щ╛Щц║РчФ╡хКЫ 001289

2022-2023两年

чеЮхКЫшВбф╗╜ 603819

2023年全年

хРИх║╖цЦ░шГ╜ 300048

近半年

хЫЫцЦ╣шВбф╗╜ 601126

2024年至今

хЫ╜цЬ║щЗНшгЕ 601399

近期数据

чФ╡х╣┐ф╝ахкТ 000917

2024年至今

хоЭф┐бш╜пф╗╢ 600845

近半年

хНЧч╜СхВишГ╜ 600995

2024年至今

хЕЦчЯ┐шГ╜ц║Р 600188

近三个月

热门概念板块

智能制造

чзСхдзцЩ║шГ╜ (300222)

近半年
5G通信

ф╕нхЫ╜шБФщАЪ (600050)

近三个月
医疗器械

ф╣РцЩохМ╗чЦЧ (300003)

2024年一季度
虚拟现实
光伏产业

щЪЖхЯ║ч╗┐шГ╜ (601012)

近三个月
生物医药
AI人工智能

цБТчФЯчФ╡хнР (600570)

2023年全年
芯片

хМЧф║мхРЫцнг (300223)

近三个月

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