чФ╡чзСцХ░хнЧ 600850

数据更新至:

添加到对比分析

24.88 -0.72%

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

24.88
-0.72% -0.18
25.06
开盘价
25.18
最高价
24.62
最低价
47,942
成交量
数据更新至: 2025-03-25

技术指标

25.33
MA5 (5日均线)
25.92
MA10 (10日均线)
26.32
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 25.06 25.18 24.62 24.88 -0.72% 47,942 119,311,027
2025-03-24 25.11 25.29 24.55 25.06 -0.28% 99,848 248,556,472
2025-03-21 25.58 25.77 25.1 25.13 -2.22% 105,008 266,409,356
2025-03-20 25.77 26.06 25.63 25.7 -0.7% 81,388 210,104,182
2025-03-19 26.3 26.31 25.79 25.88 -1.6% 99,953 259,111,017
2025-03-18 26.37 27 26.16 26.3 -0.04% 120,423 318,539,703
2025-03-17 26.59 26.74 26.24 26.31 -0.98% 117,106 309,144,082
2025-03-14 26.31 26.71 25.98 26.57 +0.99% 132,008 348,847,108
2025-03-13 26.91 26.93 25.95 26.31 -2.81% 147,809 389,566,050
2025-03-12 26.56 27.73 26.38 27.07 +2.97% 238,139 647,157,807
2025-03-11 25.58 26.3 25.57 26.29 +0.34% 121,869 317,395,245
2025-03-10 26.73 26.84 26.01 26.2 -2.42% 162,188 425,544,502
2025-03-07 27.01 27.37 26.66 26.85 -1.72% 178,476 481,970,370
2025-03-06 27 27.57 26.7 27.32 +2.32% 235,090 638,157,993
2025-03-05 26.4 26.77 26.25 26.7 +1.91% 171,989 456,114,363
2025-03-04 25.74 26.38 25.68 26.2 +1.31% 146,818 384,181,457
2025-03-03 26.05 26.47 25.62 25.86 -0.73% 174,595 454,499,229
2025-02-28 26.91 27.3 25.79 26.05 -4.47% 269,365 710,575,710
2025-02-27 28.4 28.68 26.78 27.27 -3.98% 322,252 888,146,315
2025-02-26 27.75 28.85 27.3 28.4 +2.64% 416,906 1,171,630,792
2025-02-25 28.4 28.6 27.51 27.67 -5.11% 499,720 1,395,298,046
2025-02-24 30.9 30.9 28.9 29.16 +3.81% 830,704 2,483,659,755
2025-02-21 26.75 28.51 26.5 28.09 +8.16% 507,317 1,394,639,839
2025-02-20 26.18 26.43 25.7 25.97 -1.14% 188,997 492,233,215
2025-02-19 25.67 26.51 25.42 26.27 +2.34% 257,476 669,659,198
2025-02-18 26.56 27.07 25.56 25.67 -2.4% 356,502 939,740,942
2025-02-17 26.42 27.09 26.03 26.3 0% 350,142 926,261,486
2025-02-14 26.01 26.48 25.15 26.3 +3.46% 371,145 963,700,854
2025-02-13 25.48 26.12 24.82 25.42 -0.2% 266,365 678,313,238
2025-02-12 24.92 25.52 24.87 25.47 +1.92% 193,333 489,452,746
2025-02-11 24.46 25.45 24.06 24.99 +1.88% 233,538 579,503,732
2025-02-10 24.38 24.62 24.12 24.53 +2.21% 164,253 401,388,818
2025-02-07 23.55 24.3 23.44 24 +1.52% 162,409 388,269,602
2025-02-06 23.15 23.65 22.96 23.64 +1.9% 111,052 259,826,607
2025-02-05 23.05 23.46 22.98 23.2 +2.38% 124,922 289,762,030
2025-01-27 23.06 23.25 22.6 22.66 -0.66% 87,052 199,187,526
2025-01-24 21.96 22.88 21.96 22.81 +3.68% 114,804 258,853,790
2025-01-23 22.21 22.65 21.99 22 +0.05% 94,105 209,920,241
2025-01-22 21.91 22.07 21.72 21.99 +0.18% 59,211 129,850,964
2025-01-21 22 22.2 21.65 21.95 +0.46% 64,279 140,668,383
2025-01-20 21.85 22.09 21.76 21.85 +0.88% 60,204 131,872,537
2025-01-17 21.49 21.82 21.32 21.66 +1.03% 68,568 147,912,909
2025-01-16 21.76 22.1 21.2 21.44 -0.37% 99,308 215,257,117
2025-01-15 21.58 21.75 21.43 21.52 -0.6% 80,957 174,663,441
2025-01-14 20.93 21.78 20.77 21.65 +3.94% 116,909 250,070,531
2025-01-13 20.4 20.96 20.18 20.83 +1.12% 72,262 149,071,524
2025-01-10 20.83 21.25 20.57 20.6 -1.34% 83,670 175,156,962
2025-01-09 20.68 21.2 20.59 20.88 +0.43% 87,326 183,514,986
2025-01-08 21.09 21.18 20 20.79 -1.84% 122,712 252,665,704
2025-01-07 20.9 21.23 20.85 21.18 +1.78% 85,245 179,509,907
2025-01-06 20.95 21.27 20.57 20.81 -1.05% 107,635 225,066,972
2025-01-03 22.25 22.45 20.9 21.03 -5.48% 159,938 345,545,312
2025-01-02 23.6 23.86 21.92 22.25 -6.9% 245,141 560,834,780
2024-12-31 25.21 25.3 23.85 23.9 -4.44% 258,733 633,063,927
2024-12-30 23.49 25.35 23.02 25.01 +7.48% 338,455 830,940,672
2024-12-27 23.61 23.93 23.23 23.27 -1.4% 112,805 266,015,661
2024-12-26 23.2 23.75 23.2 23.6 +1.72% 92,826 219,101,978
2024-12-25 23.6 23.8 23.04 23.2 -1.78% 91,559 213,568,204
2024-12-24 23.62 23.81 23.26 23.62 +0.13% 81,369 191,143,405
2024-12-23 24.2 24.43 23.56 23.59 -2.28% 92,054 220,383,209
2024-12-20 23.9 24.41 23.68 24.14 +0.63% 109,702 264,666,987
2024-12-19 23.2 24.02 22.96 23.99 +2.92% 128,546 302,156,337
2024-12-18 23.29 23.48 23.13 23.31 +0.95% 81,198 189,288,221
2024-12-17 23.4 23.57 23.02 23.09 -1.49% 80,355 186,994,896
2024-12-16 24.14 24.14 23.33 23.44 -2.7% 93,876 222,037,541
2024-12-13 24.37 24.56 24.06 24.09 -1.87% 99,954 242,178,822
2024-12-12 24.47 24.8 24.15 24.55 +0.29% 101,037 247,396,756
2024-12-11 24.3 24.8 24.13 24.48 +1.53% 99,521 243,199,535
2024-12-10 24.61 24.68 24.08 24.11 +1.01% 122,767 299,546,543
2024-12-09 24.54 24.62 23.72 23.87 -2.57% 103,763 249,593,862
2024-12-06 24.06 24.64 23.77 24.5 +2.64% 136,545 332,149,789
2024-12-05 23.69 24.07 23.57 23.87 +0.8% 80,510 192,479,796
2024-12-04 24.3 24.4 23.57 23.68 -2.55% 98,796 236,256,104
2024-12-03 24.52 24.66 23.99 24.3 -0.61% 104,088 253,279,674
2024-12-02 24.3 24.69 24 24.45 +0.53% 123,438 301,840,963
2024-11-29 23.55 24.45 23.47 24.32 +2.96% 145,101 349,106,984
2024-11-28 23.8 24.17 23.54 23.62 +0.13% 106,394 253,549,299
2024-11-27 23 23.6 22.6 23.59 +1.86% 115,892 267,932,619
2024-11-26 23.25 23.59 23.11 23.16 -0.43% 86,577 201,906,709
2024-11-25 23.88 24.08 22.72 23.26 -1.86% 159,501 369,922,410
2024-11-22 24.76 25.24 23.67 23.7 -4.13% 143,648 352,634,434
2024-11-21 24.55 25.03 24.43 24.72 0% 127,645 315,683,715
2024-11-20 24.34 24.91 24.13 24.72 +0.94% 144,137 354,423,181
2024-11-19 24.13 24.56 23.65 24.49 +1.37% 159,408 384,944,834
2024-11-18 25.98 25.98 23.89 24.16 -3.36% 227,141 556,566,541
2024-11-15 25.4 26.3 24.85 25 -1.26% 204,516 526,887,171
2024-11-14 26.24 26.4 25.25 25.32 -4.38% 197,369 507,212,710
2024-11-13 26.74 27.42 26.1 26.48 -0.82% 212,136 565,823,180
2024-11-12 28 28 26.4 26.7 -1.8% 386,865 1,048,146,373
2024-11-11 24.7 27.19 24.6 27.19 +9.99% 466,511 1,231,389,583
2024-11-08 24.74 25.52 24.68 24.72 +0.08% 230,886 579,132,395
2024-11-07 24.41 24.85 24.2 24.7 +0.82% 163,821 401,866,919
2024-11-06 24.66 24.96 24.26 24.5 -0.81% 177,178 435,862,339
2024-11-05 23.57 24.8 23.43 24.7 +4.84% 213,214 519,627,944
2024-11-04 22.89 23.56 22.84 23.56 +2.84% 100,746 234,711,180
2024-11-01 24.08 24.08 22.91 22.91 -5.21% 171,263 400,184,813
2024-10-31 23.62 24.32 23.21 24.17 +1.94% 189,933 454,571,662
2024-10-30 23.6 24.05 23.36 23.71 -0.46% 128,852 305,234,690
2024-10-29 24.17 24.29 23.55 23.82 -1.65% 165,408 395,424,942
2024-10-28 24.08 24.55 23.92 24.22 +1.38% 158,485 384,108,887
2024-10-25 23.35 24.16 23.3 23.89 +2.27% 155,708 369,848,140
2024-10-24 24 24.1 23.18 23.36 -3.43% 192,896 452,311,356
2024-10-23 24.99 24.99 24.07 24.19 -6.67% 332,438 817,127,291
2024-10-22 25 26.1 24.4 25.92 +8.72% 538,220 1,350,303,659
2024-10-21 24 24.24 23.38 23.84 +6.76% 303,395 723,095,452
2024-10-18 21.5 22.8 21.3 22.33 +3.09% 179,262 395,073,997
2024-10-17 21.79 22.26 21.59 21.66 +1.36% 145,161 318,333,647
2024-10-16 20.77 21.77 20.63 21.37 +1.57% 113,059 240,886,007
2024-10-15 21.39 21.95 21.04 21.04 -2.05% 137,404 296,035,702
2024-10-14 20.8 21.54 20.13 21.48 +4.68% 131,647 275,026,897
2024-10-11 21.45 21.78 20.17 20.52 -5.13% 139,917 291,817,686
2024-10-10 22.5 22.86 21.44 21.63 -0.41% 162,715 358,994,562
2024-10-09 23.05 23.26 21.58 21.72 -6.01% 217,406 488,315,450
2024-10-08 23.11 23.11 21.81 23.11 +10% 234,556 535,512,170
2024-09-30 20.2 21.01 19.99 21.01 +10% 219,069 452,020,036
2024-09-27 18.59 19.15 18.56 19.1 +4.09% 63,121 118,845,743
2024-09-26 17.85 18.35 17.85 18.35 +2.46% 74,934 135,557,621
2024-09-25 18.08 18.4 17.9 17.91 -0.94% 94,992 172,766,694
2024-09-24 17.8 18.1 17.44 18.08 +2.15% 98,971 176,632,121
2024-09-23 17.71 17.88 17.59 17.7 -0.28% 58,348 103,589,103
2024-09-20 17.59 17.91 17.51 17.75 +0.68% 74,861 132,837,682
2024-09-19 17.21 17.65 17.03 17.63 +1.79% 80,377 139,709,351
2024-09-18 17.8 17.84 17.12 17.32 +0.64% 78,597 137,343,318
2024-09-13 17.41 17.49 17.21 17.21 -1.54% 41,888 72,579,315
2024-09-12 17.58 17.69 17.42 17.48 -0.11% 53,667 94,192,954
2024-09-11 17.43 17.68 17.39 17.5 0% 54,884 96,003,783
2024-09-10 16.95 17.63 16.82 17.5 +3.61% 82,311 142,047,084
2024-09-09 17.6 17.6 16.73 16.89 -3.38% 99,051 168,979,758
2024-09-06 17.91 18 17.33 17.48 +1.69% 142,800 253,260,863
2024-09-05 17.06 17.3 16.93 17.19 +2.26% 69,328 118,856,438
2024-09-04 16.72 16.96 16.68 16.81 -0.41% 23,733 39,894,486
2024-09-03 16.61 16.91 16.6 16.88 +1.69% 29,055 48,732,750
2024-09-02 17 17.15 16.59 16.6 -1.83% 36,324 60,816,079
2024-08-30 16.74 17.24 16.68 16.91 +1.08% 56,283 95,898,089
2024-08-29 16.35 16.84 16.35 16.73 +1.95% 35,813 59,817,624
2024-08-28 16.32 16.53 15.92 16.41 +1.86% 33,421 54,454,496
2024-08-27 16.44 16.47 16.02 16.11 -2.07% 29,173 47,228,353
2024-08-26 16.2 16.65 16.13 16.45 +2.49% 49,557 81,607,497
2024-08-23 15.68 16.15 15.68 16.05 +2.36% 37,950 60,535,014
2024-08-22 16.12 16.24 15.61 15.68 -2.55% 38,292 60,746,512
2024-08-21 16.18 16.34 16.04 16.09 -0.68% 19,057 30,814,893
2024-08-20 16.65 16.68 16.15 16.2 -2.29% 31,090 50,675,509
2024-08-19 16.41 16.79 16.34 16.58 +1.04% 30,623 50,924,706
2024-08-16 16.45 16.64 16.41 16.41 -0.61% 22,667 37,445,767
2024-08-15 16.3 16.85 16.22 16.51 +1.04% 35,999 59,612,012
2024-08-14 16.44 16.53 16.27 16.34 -0.85% 15,354 25,132,899
2024-08-13 16.43 16.51 16.32 16.48 +0.43% 17,171 28,163,862
2024-08-12 16.68 16.68 16.34 16.41 -1.2% 29,910 49,195,241
2024-08-09 16.89 16.98 16.59 16.61 -0.95% 24,505 41,040,079
2024-08-08 16.88 16.99 16.48 16.77 -0.89% 32,337 54,021,917
2024-08-07 16.8 17.14 16.79 16.92 0% 27,640 46,900,135
2024-08-06 16.96 17.05 16.67 16.92 +1.01% 30,835 51,992,289
2024-08-05 17.01 17.47 16.69 16.75 -3.79% 53,267 90,862,140
2024-08-02 17.66 18.05 17.36 17.41 -1.97% 54,571 96,454,215
2024-08-01 17.76 17.84 17.5 17.76 +0.85% 47,085 83,329,854
2024-07-31 16.8 17.66 16.71 17.61 +4.95% 52,182 90,520,374
2024-07-30 16.69 16.89 16.51 16.78 +0.12% 26,992 45,161,158
2024-07-29 16.94 16.94 16.6 16.76 -0.24% 21,624 36,321,151
2024-07-26 16.45 16.88 16.45 16.8 +1.63% 25,680 42,961,225
2024-07-25 16.38 16.78 16.35 16.53 +0.06% 24,696 40,857,918
2024-07-24 16.91 16.99 16.45 16.52 -2.13% 55,947 93,130,742
2024-07-23 17.52 17.53 16.88 16.88 -3.65% 39,049 67,146,235
2024-07-22 17.47 17.66 17.35 17.52 +0.98% 40,308 70,712,529
2024-07-19 16.96 17.55 16.96 17.35 +1.46% 35,019 60,725,490
2024-07-18 16.8 17.25 16.73 17.1 -0.7% 42,002 71,080,669
2024-07-17 17.3 17.49 17.18 17.22 -0.86% 23,230 40,171,555
2024-07-16 17.11 17.51 17.01 17.37 +1.52% 28,728 49,637,809
2024-07-15 17.35 17.55 17.1 17.11 -2.4% 35,113 60,466,988
2024-07-12 17.76 17.8 17.42 17.53 -1.41% 31,679 55,558,775
2024-07-11 17.92 17.99 17.74 17.78 +0.74% 38,880 69,379,869
2024-07-10 17.28 17.87 17.25 17.65 +1.38% 45,798 80,888,817
2024-07-09 16.8 17.47 16.71 17.41 +2.96% 46,367 79,290,157
2024-07-08 17.66 17.66 16.84 16.91 -3.98% 44,212 75,691,357
2024-07-05 17.47 17.76 17.3 17.61 +0.8% 27,042 47,383,356
2024-07-04 18.03 18.05 17.42 17.47 -2.4% 37,760 66,628,051
2024-07-03 18.1 18.1 17.85 17.9 -1.1% 31,232 56,047,836
2024-07-02 17.97 18.28 17.95 18.1 +0.5% 38,116 69,103,769
2024-07-01 18.17 18.18 17.68 18.01 -0.5% 44,154 79,019,257
2024-06-28 17.97 18.42 17.93 18.1 +0.56% 44,093 80,348,835
2024-06-27 18.27 18.36 17.95 18 -1.48% 37,875 68,524,536
2024-06-26 17.39 18.29 17.21 18.27 +5.36% 58,326 104,203,756
2024-06-25 17.95 17.95 17.16 17.34 -2.03% 54,700 95,363,356
2024-06-24 18.3 18.31 17.62 17.7 -3.33% 54,100 97,095,635
2024-06-21 18.28 18.32 18.01 18.31 -2.09% 35,962 65,370,547
2024-06-20 18.98 19.02 18.65 18.7 -1.84% 53,301 100,050,231
2024-06-19 19.21 19.31 19.02 19.05 -0.52% 42,284 80,969,587
2024-06-18 18.82 19.24 18.8 19.15 +1.54% 54,747 104,636,183
2024-06-17 18.73 19.05 18.64 18.86 +0.53% 48,447 91,511,340
2024-06-14 18.75 18.8 18.5 18.76 +0.05% 55,258 103,058,642
2024-06-13 18.72 18.86 18.49 18.75 +0.48% 46,075 86,221,973
2024-06-12 18.5 18.85 18.43 18.66 +0.54% 34,746 64,957,388
2024-06-11 18.09 18.6 17.98 18.56 +2.37% 44,003 80,941,399
2024-06-07 18.14 18.28 17.93 18.13 +0.72% 35,914 65,037,699
2024-06-06 18.74 18.74 17.9 18 -3.17% 63,366 115,211,969
2024-06-05 18.63 18.89 18.53 18.59 -0.21% 33,744 63,293,842
2024-06-04 18.4 18.64 18.2 18.63 +0.76% 38,540 70,978,185
2024-06-03 18.77 18.8 18.3 18.49 -1.23% 38,702 71,746,569
2024-05-31 18.49 18.84 18.47 18.72 +1.57% 38,706 72,382,521
2024-05-30 18.3 18.58 18.12 18.43 +0.11% 31,645 58,320,385
2024-05-29 18.45 18.63 18.25 18.41 -0.54% 27,452 50,688,647
2024-05-28 18.73 18.87 18.46 18.51 -1.33% 29,429 54,900,285
2024-05-27 18.55 18.77 18.18 18.76 +1.63% 36,675 67,627,430
2024-05-24 18.87 19 18.44 18.46 -2.43% 38,969 72,788,825
2024-05-23 19.44 19.51 18.85 18.92 -2.72% 59,799 113,947,654
2024-05-22 19.41 19.5 19.23 19.45 -0.05% 33,451 64,791,718
2024-05-21 19.7 19.78 19.42 19.46 -1.22% 44,115 86,301,854
2024-05-20 19.56 20 19.45 19.7 -0.05% 73,894 145,840,234
2024-05-17 19.41 19.76 19.22 19.71 +2.66% 68,194 133,382,645
2024-05-16 19.22 19.48 19.15 19.2 +0.1% 43,838 84,773,903
2024-05-15 19.42 19.52 19.15 19.18 -1.64% 45,608 88,106,968
2024-05-14 19.39 19.68 19.33 19.5 +0.98% 42,142 82,113,817
2024-05-13 19.69 19.69 19.13 19.31 -2.23% 59,568 115,047,341
2024-05-10 19.76 20.19 19.64 19.75 -0.05% 60,387 119,655,618
2024-05-09 19.56 19.79 19.46 19.76 +1.65% 53,774 105,762,610
2024-05-08 19.81 19.85 19.41 19.44 -2.41% 68,651 134,447,649
2024-05-07 20.14 20.25 19.79 19.92 -0.94% 77,419 154,702,475
2024-05-06 20.4 20.5 20 20.11 +0.05% 104,589 211,101,360
2024-04-30 20.4 20.62 19.95 20.1 -0.99% 108,353 219,219,283
2024-04-29 20.11 20.48 19.97 20.3 -0.34% 197,092 400,010,371
2024-04-26 18.95 20.87 18.86 20.37 +7.38% 229,885 464,451,700
2024-04-25 19.28 19.28 18.84 18.97 -1.86% 60,390 114,803,675
2024-04-24 18.8 19.34 18.72 19.33 +3.7% 71,122 135,563,042
2024-04-23 18.7 18.95 18.57 18.64 -0.8% 50,818 95,297,413
2024-04-22 18.66 19.04 18.22 18.79 +1.08% 61,134 114,681,725
2024-04-19 18.7 18.83 18.4 18.59 -0.69% 44,647 83,196,352
2024-04-18 18.58 19.08 18.3 18.72 +0.48% 67,375 126,378,733
2024-04-17 18.31 18.7 18.31 18.63 +3.39% 63,809 118,221,547
2024-04-16 18.74 18.95 17.88 18.02 -4.4% 81,040 149,086,872
2024-04-15 18.49 19.23 18.11 18.85 +2.5% 96,913 181,828,488
2024-04-12 18.5 18.75 18.37 18.39 -0.59% 39,387 73,056,342
2024-04-11 18.22 18.8 18.15 18.5 +1.09% 43,411 80,631,374
2024-04-10 18.8 18.81 18.14 18.3 -3.33% 55,360 101,638,699
2024-04-09 18.77 18.98 18.65 18.93 +0.8% 58,128 109,130,350
2024-04-08 19.2 19.2 18.77 18.78 -2.24% 47,762 90,439,480
2024-04-03 19.51 19.59 19.03 19.21 -2.14% 48,780 93,892,191
2024-04-02 20.22 20.26 19.44 19.63 -3.01% 79,676 157,032,879
2024-04-01 19.61 20.27 19.6 20.24 +3.69% 68,793 137,984,691
2024-03-29 19.54 19.7 19.13 19.52 -0.41% 44,561 86,370,196
2024-03-28 18.85 19.82 18.82 19.6 +4.53% 69,857 135,858,779
2024-03-27 19.91 19.96 18.75 18.75 -5.73% 82,670 158,388,476
2024-03-26 20.12 20.4 19.65 19.89 -1.34% 66,204 132,321,108
2024-03-25 20.9 21.01 20.12 20.16 -2.8% 69,022 142,532,141
2024-03-22 20.8 20.95 20.33 20.74 -0.77% 73,729 152,142,304
2024-03-21 21.02 21.18 20.75 20.9 -0.57% 61,048 127,993,547
2024-03-20 20.85 21.07 20.74 21.02 +0.77% 72,543 151,781,530
2024-03-19 21 21.11 20.76 20.86 -0.38% 64,625 135,378,353
2024-03-18 20.59 20.98 20.5 20.94 +1.8% 69,686 144,977,171
2024-03-15 20.55 20.6 20.19 20.57 +0.54% 48,394 98,507,600
2024-03-14 20.8 20.85 20.21 20.46 -2.2% 67,277 138,204,749
2024-03-13 20.63 21.15 20.53 20.92 +1.26% 97,004 202,653,725
2024-03-12 20.55 20.73 20.33 20.66 +1.03% 71,548 146,869,496
2024-03-11 20.26 20.49 20.06 20.45 0% 60,979 123,809,177
2024-03-08 20.05 20.55 19.95 20.45 +1.54% 55,480 112,326,744
2024-03-07 20.65 20.85 20.14 20.14 -2.28% 73,412 150,085,528
2024-03-06 20.6 20.98 20.35 20.61 -0.91% 74,402 153,575,558
2024-03-05 21 21.12 20.6 20.8 -1.75% 92,932 193,931,433
2024-03-04 21.42 21.52 20.65 21.17 -0.05% 126,880 267,205,773
2024-03-01 20.45 21.18 20.38 21.18 +4.03% 141,566 295,958,169
2024-02-29 19.17 20.39 19.17 20.36 +5.17% 117,101 235,092,929
2024-02-28 20.63 20.92 19.33 19.36 -5.38% 145,845 293,914,209
2024-02-27 19.64 20.46 19.44 20.46 +3.96% 123,794 247,800,311
2024-02-26 19.69 19.93 19.5 19.68 -0.71% 103,042 203,492,104
2024-02-23 19.68 19.98 19.48 19.82 +2.16% 105,712 208,287,215
2024-02-22 19.28 19.7 19.14 19.4 +4.7% 95,801 185,458,970
2024-02-21 18.49 19.14 18.25 18.53 -0.27% 67,467 126,385,973
2024-02-20 18.68 18.68 18.33 18.58 -0.85% 52,082 96,195,168
2024-02-19 18.48 18.84 18.3 18.74 +3.88% 100,528 187,064,403
2024-02-08 17.41 18.25 17.4 18.04 +4.88% 102,441 184,237,028
2024-02-07 16.28 17.45 16.27 17.2 +5.13% 109,440 187,127,267
2024-02-06 15.08 16.44 14.91 16.36 +6.51% 99,083 156,118,320
2024-02-05 16 16.32 14.78 15.36 -6.11% 102,638 157,925,553
2024-02-02 17.11 17.45 15.87 16.36 -4.27% 76,640 127,316,728
2024-02-01 17.07 17.61 16.63 17.09 -0.23% 69,455 118,803,962
2024-01-31 18.08 18.14 17.07 17.13 -5.36% 65,431 114,572,897
2024-01-30 18.46 18.83 18.06 18.1 -2.43% 52,262 96,182,923
2024-01-29 19.09 19.28 18.45 18.55 -2.88% 60,664 113,610,506
2024-01-26 19.28 19.72 19.01 19.1 -1.09% 83,412 161,808,399
2024-01-25 18.24 19.37 18.02 19.31 +6.51% 80,948 152,957,904
2024-01-24 17.88 18.2 17.21 18.13 +2.26% 52,759 93,491,050
2024-01-23 17.4 17.85 17.26 17.73 +1.84% 51,532 90,734,170
2024-01-22 18.58 18.58 17.3 17.41 -5.59% 61,589 110,414,869
2024-01-19 18.8 18.8 18.41 18.44 -2.07% 30,932 57,427,031
2024-01-18 18.8 18.89 18.18 18.83 +0.16% 63,564 117,470,285
2024-01-17 19.21 19.4 18.74 18.8 -2.74% 38,970 74,477,607
2024-01-16 19.35 19.4 19.04 19.33 +0.16% 45,004 86,453,232
2024-01-15 20.04 20.05 19.2 19.3 -1.73% 61,567 119,531,738
2024-01-12 19.99 20.06 19.6 19.64 -1.75% 35,532 70,261,371
2024-01-11 19.6 20.1 19.56 19.99 +2.04% 45,442 90,402,622
2024-01-10 19.99 20.03 19.55 19.59 -2.2% 55,964 110,238,008
2024-01-09 20.36 20.46 19.9 20.03 -0.79% 53,779 108,285,146
2024-01-08 21 21 20.13 20.19 -3.86% 59,786 122,390,538
2024-01-05 21.34 21.44 20.89 21 -1.27% 30,485 64,525,286
2024-01-04 21.31 21.61 21.21 21.27 -0.7% 32,757 69,947,704
2024-01-03 21.5 21.79 21.27 21.42 -0.83% 36,295 78,000,409
2024-01-02 21.74 22.01 21.6 21.6 -0.69% 43,895 95,828,286

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

щХ┐ц║РчФ╡хКЫ 000966

2024年至今

шЗ│ч║пчзСцКА 603690

2022-2023两年

ч╛Оц╣ЦшВбф╗╜ 603319

2024年一季度

щФРчзСц┐АхЕЙ 300747

近半年

ф╣РхЗпшГ╢чЙЗ 600135

近三个月

хоЭчлЛщгЯхУБ 603170

近半年

хМЧцЦ╣чиАхЬЯ 600111

近三个月

ше┐хоЙщеощгЯ 000721

近半年

ф╕нф┐бщЗНх╖е 601608

2024年至今

шБФцШОшВбф╗╜ 603006

2024年一季度

热门概念板块

智能制造

цнгц│░чФ╡хЩи (601877)

2023年全年
芯片

хМЧф║мхРЫцнг (300223)

2024年一季度
数字经济

цБТчФЯчФ╡хнР (600570)

2024年一季度
半导体
云计算

хоЭф┐бш╜пф╗╢ (600845)

2024年一季度
元宇宙
大数据

STщ╣ПхНЪ (600804)

2022-2023两年
储能电池

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