ф╕╣хМЦчзСцКА 600844

数据更新至:

添加到对比分析

2.66 +1.53%

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

2.66
+1.53% +0.04
2.62
开盘价
2.67
最高价
2.55
最低价
154,455
成交量
数据更新至: 2025-03-25

技术指标

2.71
MA5 (5日均线)
2.73
MA10 (10日均线)
2.69
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 2.62 2.67 2.55 2.66 +1.53% 154,455 40,004,932
2025-03-24 2.74 2.76 2.58 2.62 -4.38% 272,684 72,034,862
2025-03-21 2.76 2.78 2.72 2.74 -0.36% 179,788 49,341,914
2025-03-20 2.77 2.8 2.75 2.75 -0.72% 213,915 59,265,742
2025-03-19 2.78 2.95 2.76 2.77 -1.07% 346,010 97,377,918
2025-03-18 2.82 2.83 2.77 2.8 0% 270,521 75,628,576
2025-03-17 2.88 2.88 2.79 2.8 -3.11% 663,062 186,967,157
2025-03-14 2.65 2.89 2.63 2.89 +9.89% 741,053 211,167,016
2025-03-13 2.65 2.69 2.61 2.63 -1.13% 115,332 30,350,831
2025-03-12 2.64 2.7 2.62 2.66 +0.76% 180,761 48,110,918
2025-03-11 2.6 2.65 2.58 2.64 +0.76% 134,199 35,198,835
2025-03-10 2.6 2.65 2.58 2.62 +0.77% 132,934 34,941,382
2025-03-07 2.65 2.66 2.58 2.6 -1.89% 144,543 37,688,581
2025-03-06 2.63 2.68 2.6 2.65 +0.76% 166,528 44,061,027
2025-03-05 2.65 2.66 2.55 2.63 -0.75% 155,816 40,332,173
2025-03-04 2.61 2.66 2.58 2.65 +1.53% 97,887 25,682,303
2025-03-03 2.6 2.68 2.6 2.61 0% 134,185 35,398,771
2025-02-28 2.67 2.68 2.6 2.61 -2.61% 99,790 26,272,074
2025-02-27 2.69 2.72 2.62 2.68 -0.74% 133,563 35,561,595
2025-02-26 2.65 2.71 2.64 2.7 +1.5% 120,718 32,446,251
2025-02-25 2.67 2.71 2.65 2.66 -0.75% 140,374 37,635,302
2025-02-24 2.63 2.7 2.61 2.68 +2.29% 153,338 40,832,207
2025-02-21 2.66 2.68 2.59 2.62 -2.24% 141,374 37,040,143
2025-02-20 2.65 2.72 2.62 2.68 +1.13% 132,000 35,508,260
2025-02-19 2.61 2.67 2.6 2.65 +1.15% 98,669 26,036,333
2025-02-18 2.7 2.76 2.61 2.62 -2.24% 174,517 46,623,658
2025-02-17 2.62 2.7 2.6 2.68 +2.68% 145,675 38,773,694
2025-02-14 2.64 2.64 2.59 2.61 -1.14% 134,150 35,071,352
2025-02-13 2.64 2.68 2.61 2.64 0% 105,233 27,871,078
2025-02-12 2.62 2.66 2.61 2.64 +0.38% 113,933 30,026,980
2025-02-11 2.69 2.7 2.61 2.63 -1.87% 99,858 26,314,033
2025-02-10 2.65 2.69 2.64 2.68 +1.13% 126,249 33,658,841
2025-02-07 2.63 2.69 2.61 2.65 +0.76% 191,610 50,779,938
2025-02-06 2.58 2.63 2.54 2.63 +2.73% 156,660 40,741,678
2025-02-05 2.54 2.62 2.51 2.56 +1.99% 138,072 35,470,050
2025-01-27 2.47 2.62 2.47 2.51 +2.45% 206,947 52,654,373
2025-01-24 2.46 2.47 2.41 2.45 -0.41% 116,960 28,520,573
2025-01-23 2.47 2.55 2.45 2.46 +1.23% 172,344 43,159,767
2025-01-22 2.49 2.5 2.42 2.43 -3.19% 120,843 29,450,261
2025-01-21 2.58 2.6 2.49 2.51 -2.33% 151,193 38,167,448
2025-01-20 2.57 2.61 2.47 2.57 +1.58% 161,273 41,180,263
2025-01-17 2.55 2.56 2.49 2.53 -1.56% 133,829 33,752,925
2025-01-16 2.54 2.63 2.53 2.57 +1.18% 171,025 44,185,894
2025-01-15 2.54 2.6 2.48 2.54 0% 163,386 41,292,997
2025-01-14 2.45 2.55 2.43 2.54 +4.1% 158,872 39,776,281
2025-01-13 2.38 2.46 2.34 2.44 +2.09% 134,781 32,569,490
2025-01-10 2.52 2.52 2.38 2.39 -4.02% 149,143 36,336,363
2025-01-09 2.46 2.52 2.44 2.49 +0.81% 124,292 31,004,356
2025-01-08 2.47 2.48 2.38 2.47 0% 129,236 31,477,461
2025-01-07 2.42 2.47 2.38 2.47 +2.07% 126,886 30,774,366
2025-01-06 2.4 2.43 2.31 2.42 +0.41% 151,767 36,216,358
2025-01-03 2.55 2.57 2.4 2.41 -5.12% 201,474 49,397,280
2025-01-02 2.56 2.64 2.52 2.54 -0.78% 178,352 46,068,380
2024-12-31 2.6 2.64 2.55 2.56 -1.54% 131,327 33,989,249
2024-12-30 2.66 2.68 2.56 2.6 -2.26% 170,319 44,077,372
2024-12-27 2.62 2.72 2.58 2.66 +1.53% 195,534 52,399,846
2024-12-26 2.6 2.67 2.6 2.62 +0.38% 159,706 42,005,282
2024-12-25 2.73 2.73 2.56 2.61 -4.4% 211,611 55,376,870
2024-12-24 2.83 2.86 2.61 2.73 -3.53% 376,388 101,604,158
2024-12-23 3.08 3.1 2.81 2.83 -7.82% 330,446 95,646,944
2024-12-20 3.1 3.12 3.05 3.07 -0.65% 150,483 46,424,367
2024-12-19 3.11 3.15 3.05 3.09 -1.59% 210,908 65,021,652
2024-12-18 3.24 3.24 3.12 3.14 -3.09% 290,659 92,040,799
2024-12-17 3.51 3.52 3.2 3.24 -7.95% 449,289 149,593,438
2024-12-16 3.38 3.56 3.33 3.52 +4.45% 525,596 182,820,455
2024-12-13 3.46 3.47 3.35 3.37 -2.6% 231,486 78,708,091
2024-12-12 3.43 3.47 3.39 3.46 +0.29% 276,666 94,994,860
2024-12-11 3.33 3.46 3.33 3.45 +3.6% 361,678 123,638,574
2024-12-10 3.49 3.5 3.31 3.33 -1.77% 391,130 132,491,490
2024-12-09 3.36 3.48 3.32 3.39 -0.88% 503,868 171,177,168
2024-12-06 3.24 3.54 3.2 3.42 +6.21% 830,111 282,148,008
2024-12-05 3.16 3.22 3.11 3.22 +1.58% 249,320 79,303,344
2024-12-04 3.29 3.33 3.15 3.17 -2.76% 361,782 117,230,162
2024-12-03 3.27 3.3 3.21 3.26 -0.31% 378,344 123,155,784
2024-12-02 3.14 3.34 3.1 3.27 +5.14% 645,389 208,484,835
2024-11-29 3.21 3.24 3.08 3.11 -1.58% 481,631 150,678,613
2024-11-28 3.15 3.23 3.12 3.16 0% 365,097 115,880,460
2024-11-27 3.17 3.18 3.06 3.16 -1.56% 439,154 136,525,417
2024-11-26 3.25 3.37 3.18 3.21 -1.23% 471,118 152,955,306
2024-11-25 3.3 3.4 3.17 3.25 -1.52% 626,637 202,001,061
2024-11-22 3.4 3.66 3.28 3.3 -2.94% 1,020,196 349,557,837
2024-11-21 3.5 3.6 3.37 3.4 +3.98% 1,526,132 531,827,469
2024-11-20 2.95 3.27 2.95 3.27 +10.1% 361,884 115,713,436
2024-11-19 2.9 2.99 2.82 2.97 -5.11% 839,382 244,097,174
2024-11-18 3.31 3.38 3.13 3.13 -10.06% 849,992 268,957,831
2024-11-15 3.17 3.49 3.12 3.48 +9.78% 1,593,551 541,320,211
2024-11-14 2.87 3.17 2.83 3.17 +10.07% 483,301 150,238,034
2024-11-13 2.85 2.91 2.79 2.88 +0.35% 153,271 43,642,980
2024-11-12 2.92 2.94 2.83 2.87 -1.37% 174,577 50,372,739
2024-11-11 2.91 2.96 2.86 2.91 0% 153,944 44,441,330
2024-11-08 2.95 2.99 2.89 2.91 -1.36% 205,763 60,298,100
2024-11-07 2.81 2.95 2.79 2.95 +4.61% 245,773 71,330,079
2024-11-06 2.82 2.86 2.76 2.82 0% 225,729 63,663,510
2024-11-05 2.77 2.84 2.75 2.82 +2.55% 170,424 47,806,618
2024-11-04 2.73 2.75 2.68 2.75 +1.1% 121,783 33,160,653
2024-11-01 2.84 2.87 2.71 2.72 -4.23% 208,902 57,703,728
2024-10-31 2.74 2.88 2.74 2.84 +4.41% 283,338 79,726,147
2024-10-30 2.68 2.75 2.67 2.72 +1.49% 152,729 41,464,710
2024-10-29 2.78 2.81 2.67 2.68 -3.6% 220,561 59,853,995
2024-10-28 2.67 2.79 2.66 2.78 +4.12% 231,829 63,973,473
2024-10-25 2.63 2.68 2.62 2.67 +1.91% 184,364 49,022,024
2024-10-24 2.55 2.65 2.54 2.62 +1.95% 196,813 51,319,533
2024-10-23 2.57 2.62 2.53 2.57 0% 197,286 50,925,074
2024-10-22 2.48 2.66 2.47 2.57 +4.47% 255,862 65,649,561
2024-10-21 2.47 2.5 2.44 2.46 -0.4% 125,496 30,986,572
2024-10-18 2.42 2.5 2.41 2.47 +2.07% 138,383 33,947,076
2024-10-17 2.5 2.53 2.42 2.42 -3.2% 127,404 31,470,679
2024-10-16 2.45 2.53 2.44 2.5 +0.81% 102,983 25,565,179
2024-10-15 2.5 2.51 2.46 2.48 -1.2% 113,130 28,104,851
2024-10-14 2.46 2.52 2.45 2.51 +2.03% 122,592 30,508,552
2024-10-11 2.53 2.56 2.43 2.46 -2.77% 112,597 27,993,288
2024-10-10 2.52 2.59 2.44 2.53 0% 186,338 47,102,932
2024-10-09 2.78 2.78 2.53 2.53 -9.96% 251,923 65,468,124
2024-10-08 2.99 2.99 2.71 2.81 +2.93% 519,944 146,310,872
2024-09-30 2.68 2.77 2.56 2.73 +7.06% 482,646 128,699,872
2024-09-27 2.49 2.57 2.48 2.55 +3.24% 146,038 36,821,638
2024-09-26 2.36 2.47 2.35 2.47 +2.49% 159,195 38,873,923
2024-09-25 2.42 2.48 2.4 2.41 0% 148,518 36,213,375
2024-09-24 2.34 2.41 2.34 2.41 +2.55% 149,743 35,688,929
2024-09-23 2.34 2.37 2.32 2.35 -0.42% 61,764 14,498,983
2024-09-20 2.38 2.39 2.34 2.36 -1.26% 67,677 15,978,407
2024-09-19 2.3 2.4 2.29 2.39 +3.91% 177,586 42,042,235
2024-09-18 2.37 2.38 2.25 2.3 -2.95% 125,599 28,908,623
2024-09-13 2.29 2.46 2.27 2.37 +3.95% 193,519 46,103,875
2024-09-12 2.26 2.3 2.26 2.28 +0.44% 29,120 6,648,680
2024-09-11 2.3 2.31 2.25 2.27 -1.73% 46,047 10,501,681
2024-09-10 2.28 2.33 2.27 2.31 +0.87% 58,059 13,364,418
2024-09-09 2.26 2.31 2.22 2.29 +1.33% 56,363 12,799,542
2024-09-06 2.29 2.31 2.26 2.26 -1.31% 50,546 11,535,972
2024-09-05 2.27 2.29 2.25 2.29 +1.33% 37,357 8,517,225
2024-09-04 2.29 2.31 2.26 2.26 -1.74% 48,563 11,040,436
2024-09-03 2.29 2.32 2.26 2.3 +0.88% 55,421 12,731,362
2024-09-02 2.32 2.34 2.28 2.28 -1.72% 45,567 10,516,248
2024-08-30 2.28 2.34 2.28 2.32 +1.31% 89,461 20,739,000
2024-08-29 2.26 2.3 2.25 2.29 +0.44% 45,417 10,363,217
2024-08-28 2.25 2.3 2.24 2.28 +1.33% 48,491 11,052,288
2024-08-27 2.32 2.32 2.25 2.25 -2.6% 40,506 9,196,846
2024-08-26 2.27 2.32 2.25 2.31 +2.21% 62,507 14,360,678
2024-08-23 2.25 2.27 2.22 2.26 +0.44% 59,789 13,407,198
2024-08-22 2.29 2.31 2.25 2.25 -2.17% 53,473 12,141,024
2024-08-21 2.28 2.32 2.27 2.3 +0.88% 53,607 12,308,917
2024-08-20 2.31 2.33 2.27 2.28 -1.3% 86,265 19,748,046
2024-08-19 2.37 2.4 2.3 2.31 -2.94% 133,518 31,242,337
2024-08-16 2.44 2.46 2.37 2.38 -2.06% 92,554 22,271,319
2024-08-15 2.4 2.44 2.37 2.43 +1.25% 89,484 21,566,351
2024-08-14 2.44 2.45 2.38 2.4 -3.23% 104,406 25,191,559
2024-08-13 2.48 2.5 2.44 2.48 0% 68,316 16,891,183
2024-08-12 2.56 2.56 2.46 2.48 -3.13% 118,536 29,553,173
2024-08-09 2.62 2.63 2.56 2.56 -1.54% 54,161 13,986,792
2024-08-08 2.58 2.63 2.56 2.6 0% 69,700 18,094,038
2024-08-07 2.63 2.65 2.57 2.6 -0.76% 66,949 17,360,752
2024-08-06 2.57 2.64 2.57 2.62 +1.95% 97,603 25,454,916
2024-08-05 2.65 2.68 2.57 2.57 -3.38% 145,370 38,126,705
2024-08-02 2.72 2.79 2.65 2.66 -1.48% 167,669 45,380,094
2024-08-01 2.7 2.77 2.66 2.7 -1.1% 177,968 48,198,349
2024-07-31 2.71 2.74 2.62 2.73 +1.11% 258,883 69,212,966
2024-07-30 2.66 2.87 2.61 2.7 0% 424,720 116,434,668
2024-07-29 2.45 2.7 2.41 2.7 +10.2% 369,361 97,419,750
2024-07-26 2.45 2.51 2.43 2.45 -0.41% 92,489 22,791,627
2024-07-25 2.43 2.49 2.42 2.46 -1.2% 101,716 24,986,795
2024-07-24 2.59 2.61 2.45 2.49 -4.96% 171,245 42,712,963
2024-07-23 2.55 2.7 2.53 2.62 +5.65% 344,366 89,791,611
2024-07-22 2.32 2.48 2.32 2.48 +10.22% 82,221 20,149,999
2024-07-19 2.24 2.27 2.23 2.25 -0.44% 22,715 5,111,954
2024-07-18 2.25 2.27 2.22 2.26 -0.44% 37,243 8,366,902
2024-07-17 2.29 2.29 2.26 2.27 -0.44% 23,475 5,334,122
2024-07-16 2.29 2.3 2.27 2.28 -0.44% 25,572 5,828,342
2024-07-15 2.35 2.36 2.28 2.29 -2.14% 34,766 7,991,669
2024-07-12 2.38 2.4 2.31 2.34 0% 46,836 10,959,625
2024-07-11 2.27 2.36 2.27 2.34 +4% 64,880 15,091,417
2024-07-10 2.29 2.3 2.25 2.25 -2.17% 39,714 9,044,229
2024-07-09 2.27 2.31 2.23 2.3 0% 49,953 11,375,701
2024-07-08 2.37 2.39 2.29 2.3 -2.54% 41,244 9,556,077
2024-07-05 2.31 2.37 2.27 2.36 +2.61% 45,950 10,743,234
2024-07-04 2.4 2.41 2.29 2.3 -3.77% 64,981 15,125,963
2024-07-03 2.4 2.42 2.37 2.39 +0.42% 44,443 10,643,342
2024-07-02 2.36 2.41 2.33 2.38 +1.28% 80,997 19,310,256
2024-07-01 2.31 2.35 2.28 2.35 +1.73% 43,572 10,100,247
2024-06-28 2.29 2.36 2.28 2.31 +0.87% 59,463 13,879,532
2024-06-27 2.34 2.39 2.28 2.29 -2.97% 66,803 15,603,428
2024-06-26 2.3 2.39 2.25 2.36 +2.16% 63,930 14,811,200
2024-06-25 2.3 2.36 2.29 2.31 -0.43% 60,975 14,133,241
2024-06-24 2.47 2.47 2.28 2.32 -6.45% 110,635 25,911,737
2024-06-21 2.44 2.49 2.39 2.48 +2.06% 54,010 13,272,390
2024-06-20 2.5 2.53 2.43 2.43 -3.57% 72,280 17,839,460
2024-06-19 2.55 2.57 2.51 2.52 -0.79% 50,012 12,662,685
2024-06-18 2.53 2.57 2.51 2.54 +1.2% 51,818 13,169,542
2024-06-17 2.56 2.58 2.5 2.51 -1.95% 61,910 15,633,112
2024-06-14 2.56 2.59 2.54 2.56 -0.78% 51,344 13,172,014
2024-06-13 2.63 2.66 2.56 2.58 -2.27% 88,840 23,099,222
2024-06-12 2.59 2.66 2.59 2.64 +1.15% 72,515 19,117,091
2024-06-11 2.6 2.61 2.54 2.61 0% 51,105 13,237,267
2024-06-07 2.53 2.62 2.53 2.61 +3.98% 87,419 22,580,500
2024-06-06 2.67 2.69 2.51 2.51 -5.28% 114,349 29,528,987
2024-06-05 2.62 2.72 2.59 2.65 +1.15% 103,464 27,640,012
2024-06-04 2.6 2.63 2.54 2.62 +0.77% 77,563 20,096,045
2024-06-03 2.7 2.7 2.58 2.6 -4.41% 164,683 43,144,303
2024-05-31 2.75 2.75 2.7 2.72 -0.37% 69,090 18,788,700
2024-05-30 2.71 2.78 2.66 2.73 0% 112,590 30,695,709
2024-05-29 2.81 2.83 2.69 2.73 -3.53% 201,679 55,278,554
2024-05-28 2.93 2.93 2.81 2.83 -3.74% 164,818 46,966,758
2024-05-27 2.86 2.97 2.84 2.94 +1.73% 167,904 48,873,327
2024-05-24 2.83 3.06 2.8 2.89 +1.4% 228,020 66,612,985
2024-05-23 2.89 2.91 2.83 2.85 -3.39% 192,503 55,061,411
2024-05-22 3.01 3.03 2.87 2.95 -3.91% 314,656 92,341,404
2024-05-21 3 3.2 2.97 3.07 +3.02% 349,142 107,163,575
2024-05-20 3.15 3.21 2.96 2.98 -5.1% 405,516 123,007,435
2024-05-17 3.03 3.38 2.95 3.14 +1.29% 614,320 191,745,513
2024-05-16 3.11 3.23 3.06 3.1 +1.97% 711,573 224,078,357
2024-05-15 2.75 3.04 2.72 3.04 +10.14% 261,061 75,822,181
2024-05-14 2.73 2.81 2.73 2.76 +0.36% 120,699 33,310,022
2024-05-13 2.84 2.84 2.73 2.75 -2.48% 138,122 38,176,134
2024-05-10 2.87 2.88 2.8 2.82 -1.05% 153,366 43,438,625
2024-05-09 2.86 2.9 2.83 2.85 -1.38% 195,629 55,906,181
2024-05-08 2.9 2.98 2.87 2.89 -2.36% 253,675 73,919,671
2024-05-07 2.92 3.05 2.86 2.96 -0.67% 491,347 144,415,747
2024-05-06 2.7 2.98 2.62 2.98 +9.96% 398,186 111,939,122
2024-04-30 2.67 2.84 2.63 2.71 +1.5% 250,765 68,224,516
2024-04-29 2.57 2.68 2.52 2.67 +4.3% 185,000 48,257,161
2024-04-26 2.61 2.65 2.54 2.56 -1.92% 143,068 36,714,042
2024-04-25 2.56 2.69 2.53 2.61 +3.16% 160,959 42,126,841
2024-04-24 2.51 2.56 2.49 2.53 +0.8% 71,330 18,060,237
2024-04-23 2.51 2.55 2.48 2.51 +0.8% 85,889 21,541,989
2024-04-22 2.57 2.59 2.47 2.49 -3.11% 103,381 25,890,073
2024-04-19 2.65 2.68 2.54 2.57 -3.02% 122,947 31,765,119
2024-04-18 2.7 2.72 2.61 2.65 0% 153,773 40,792,017
2024-04-17 2.46 2.66 2.46 2.65 +7.72% 226,823 59,265,596
2024-04-16 2.53 2.65 2.45 2.46 -8.55% 265,051 66,539,052
2024-04-15 2.94 3 2.69 2.69 -10.03% 297,235 81,828,249
2024-04-12 2.98 3.08 2.95 2.99 +0.34% 163,174 49,026,195
2024-04-11 2.99 3.04 2.96 2.98 -1% 124,555 37,365,148
2024-04-10 3.13 3.13 2.96 3.01 -3.22% 200,612 60,603,270
2024-04-09 3.11 3.15 3.09 3.11 +0.32% 116,941 36,425,752
2024-04-08 3.16 3.2 3.09 3.1 -2.82% 223,203 70,021,508
2024-04-03 3.28 3.28 3.18 3.19 -3.04% 227,279 73,061,280
2024-04-02 3.32 3.42 3.26 3.29 -2.08% 246,336 81,373,043
2024-04-01 3.45 3.55 3.26 3.36 +0.3% 339,181 114,960,940
2024-03-29 3.36 3.46 3.28 3.35 -0.89% 286,656 96,645,413
2024-03-28 3.31 3.48 3.19 3.38 +0.9% 371,990 123,168,661
2024-03-27 3.22 3.49 3.12 3.35 +3.08% 468,588 155,151,206
2024-03-26 3.15 3.37 3.14 3.25 +3.83% 351,111 114,315,170
2024-03-25 3.3 3.33 3.13 3.13 -6.57% 361,243 115,430,404
2024-03-22 3.17 3.5 3.09 3.35 +5.02% 765,727 254,053,900
2024-03-21 2.92 3.19 2.9 3.19 +10% 439,975 138,275,101
2024-03-20 2.83 2.9 2.83 2.9 +1.75% 97,012 27,973,745
2024-03-19 2.86 2.88 2.84 2.85 -0.35% 96,011 27,453,102
2024-03-18 2.83 2.86 2.81 2.86 +1.06% 100,275 28,483,348
2024-03-15 2.76 2.84 2.73 2.83 +2.54% 129,310 36,233,853
2024-03-14 2.77 2.81 2.72 2.76 -0.36% 81,601 22,602,865
2024-03-13 2.82 2.82 2.76 2.77 -2.46% 99,904 27,805,363
2024-03-12 2.76 2.85 2.73 2.84 +2.53% 150,967 42,123,775
2024-03-11 2.67 2.77 2.65 2.77 +3.75% 165,851 45,084,777
2024-03-08 2.63 2.67 2.61 2.67 +1.52% 104,126 27,596,947
2024-03-07 2.63 2.67 2.61 2.63 0% 119,560 31,556,892
2024-03-06 2.6 2.67 2.59 2.63 +1.15% 110,596 29,096,362
2024-03-05 2.67 2.67 2.6 2.6 -2.62% 126,402 33,201,531
2024-03-04 2.7 2.73 2.62 2.67 -1.11% 113,406 30,103,380
2024-03-01 2.71 2.75 2.66 2.7 0% 137,015 36,987,525
2024-02-29 2.53 2.71 2.5 2.7 +4.25% 207,472 54,774,759
2024-02-28 2.82 2.93 2.58 2.59 -7.83% 315,328 87,086,929
2024-02-27 2.76 2.82 2.76 2.81 +1.81% 161,479 45,138,861
2024-02-26 2.71 2.82 2.69 2.76 +2.22% 201,215 55,492,475
2024-02-23 2.63 2.71 2.6 2.7 +3.05% 219,385 58,287,203
2024-02-22 2.56 2.67 2.56 2.62 +1.95% 176,248 45,881,114
2024-02-21 2.45 2.65 2.42 2.57 +3.63% 256,605 65,987,293
2024-02-20 2.46 2.51 2.41 2.48 +0.4% 203,945 50,130,753
2024-02-19 2.45 2.51 2.33 2.47 +5.56% 311,722 75,528,637
2024-02-08 2.05 2.34 2.03 2.34 +9.86% 229,478 50,889,277
2024-02-07 2.32 2.35 2.11 2.13 -8.97% 331,432 72,864,066
2024-02-06 2.42 2.54 2.23 2.34 0% 373,977 88,639,803
2024-02-05 2.61 2.62 2.34 2.34 -10% 237,652 56,472,235
2024-02-02 2.76 2.82 2.54 2.6 -5.45% 230,638 61,548,364
2024-02-01 2.85 2.85 2.69 2.75 -3.85% 237,370 65,494,900
2024-01-31 3.07 3.12 2.84 2.86 -7.14% 308,245 90,357,066
2024-01-30 3.1 3.2 3.06 3.08 -4.64% 234,348 73,360,161
2024-01-29 3.35 3.38 3.22 3.23 -4.44% 255,386 83,864,457
2024-01-26 3.36 3.43 3.31 3.38 +0.3% 288,885 97,637,679
2024-01-25 3.34 3.39 3.29 3.37 +0.6% 314,793 105,023,764
2024-01-24 3.28 3.37 3.2 3.35 +2.13% 326,179 107,651,250
2024-01-23 3.26 3.39 3.21 3.28 +1.23% 323,982 106,638,103
2024-01-22 3.39 3.46 3.2 3.24 -7.16% 453,321 151,112,869
2024-01-19 3.64 3.64 3.46 3.49 -4.12% 451,894 158,723,000
2024-01-18 3.48 3.67 3.33 3.64 +2.54% 704,760 249,903,228
2024-01-17 3.81 3.86 3.51 3.55 -8.97% 1,009,381 366,080,074
2024-01-16 4.05 4.08 3.9 3.9 -9.93% 983,198 385,933,742
2024-01-15 3.91 4.33 3.91 4.33 +9.9% 1,731,347 724,793,254
2024-01-12 3.67 4.09 3.66 3.94 +5.91% 1,465,264 573,100,732
2024-01-11 3.67 3.99 3.56 3.72 -3.63% 1,163,698 433,023,503
2024-01-10 3.4 3.86 3.4 3.86 +9.97% 1,006,230 375,341,482
2024-01-09 3.29 3.66 3.26 3.51 +5.09% 974,097 337,969,045
2024-01-08 3.29 3.35 3.17 3.34 -0.89% 722,121 235,402,134
2024-01-05 3.52 3.7 3.36 3.37 -9.65% 1,363,194 473,202,980
2024-01-04 3.69 3.73 3.52 3.73 +10.03% 1,128,646 418,379,163
2024-01-03 3.08 3.39 3.08 3.39 +10.06% 249,662 83,219,815
2024-01-02 3.03 3.1 3.02 3.08 +1.65% 103,695 31,913,780

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

хШЙхЕГчзСцКА 688388

2024年至今

цЭ╛хПСшВбф╗╜ 603268

近期数据

ц░╕цЭ░цЦ░цЭР 603271

2024年一季度

ф╕нцЩ╢чзСцКА 003026

2023年全年

чИ▒цЩошВбф╗╜ 603020

2024年一季度

чЛДшАРхЕЛ 300884

2022-2023两年

хЕ┤хЫ╛цЦ░чзС 688081

近半年

шХ╛хеешзДхИТ 300989

2023年全年

щЫкхдйчЫРф╕Ъ 600929

近半年

х╣┐ц╖▒щУБш╖п 601333

2024年至今

热门概念板块

军工

ф╕нхЫ╜щЗНх╖е (601989)

2024年至今
AI人工智能
芯片

хЫ╜ц░СцКАцЬп (300077)

近期数据
生物医药

цБТчСЮхМ╗шНп (600276)

2022-2023两年
数字经济
储能电池

цМпхНОчзСцКА (000733)

近三个月
大数据

чзСхИЫф┐бцБп (300730)

2024年一季度
云计算

ц╡╖щЗПцХ░цНо (603138)

2022-2023两年

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