чФ╡чзСшКпчЙЗ 600877

数据更新至:

添加到对比分析

12.75 -0.31%

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

12.75
-0.31% -0.04
12.79
开盘价
12.85
最高价
12.65
最低价
46,154
成交量
数据更新至: 2025-03-25

技术指标

12.92
MA5 (5日均线)
13.11
MA10 (10日均线)
13.00
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 12.79 12.85 12.65 12.75 -0.31% 46,154 58,838,693
2025-03-24 12.87 12.9 12.55 12.79 -0.47% 105,217 133,452,247
2025-03-21 13.07 13.09 12.8 12.85 -1.76% 106,645 137,785,973
2025-03-20 13.12 13.2 13.06 13.08 -0.46% 82,544 108,441,267
2025-03-19 13.24 13.27 13.09 13.14 -1.13% 101,584 133,566,161
2025-03-18 13.45 13.48 13.23 13.29 -0.75% 125,501 167,517,902
2025-03-17 13.46 13.54 13.25 13.39 +0.6% 175,625 235,098,747
2025-03-14 13.25 13.35 13.14 13.31 +0.45% 159,391 211,542,498
2025-03-13 13.24 13.43 13.07 13.25 +0.08% 177,885 235,148,805
2025-03-12 13.12 13.57 13.1 13.24 +1.22% 206,076 274,789,769
2025-03-11 12.8 13.25 12.75 13.08 +1.16% 127,939 166,537,608
2025-03-10 12.87 13.01 12.82 12.93 +0.08% 85,133 110,122,568
2025-03-07 12.95 13.21 12.85 12.92 -1.22% 164,411 213,861,344
2025-03-06 13 13.25 12.95 13.08 +2.35% 192,397 251,801,438
2025-03-05 12.88 12.98 12.66 12.78 -0.62% 101,445 129,892,806
2025-03-04 12.41 12.92 12.4 12.86 +2.88% 144,710 183,958,410
2025-03-03 12.6 12.75 12.44 12.5 -0.24% 98,192 123,806,365
2025-02-28 13.01 13.05 12.52 12.53 -4.28% 146,296 186,489,587
2025-02-27 13.2 13.32 12.87 13.09 -0.68% 155,391 203,158,018
2025-02-26 13.16 13.25 13.06 13.18 +0.15% 130,943 172,310,826
2025-02-25 13.06 13.3 13.01 13.16 -0.45% 124,657 164,162,247
2025-02-24 13.45 13.5 13.15 13.22 -0.45% 180,088 240,002,919
2025-02-21 13.1 13.3 12.92 13.28 +1.84% 187,104 246,381,193
2025-02-20 13.11 13.18 12.97 13.04 -0.31% 111,942 146,213,634
2025-02-19 12.79 13.11 12.78 13.08 +2.11% 121,287 158,009,819
2025-02-18 12.98 13.13 12.73 12.81 -1.39% 114,601 148,673,428
2025-02-17 13.19 13.22 12.91 12.99 -1.22% 143,903 187,840,006
2025-02-14 13.11 13.24 13.1 13.15 0% 108,424 142,812,083
2025-02-13 13.46 13.46 13.14 13.15 -1.94% 138,713 183,559,536
2025-02-12 13.15 13.43 13.12 13.41 +1.9% 151,899 202,067,124
2025-02-11 13.37 13.38 13.13 13.16 -1.28% 100,172 132,314,101
2025-02-10 13.28 13.39 13.19 13.33 +0.38% 125,795 167,541,418
2025-02-07 13.28 13.42 13.08 13.28 +0.15% 172,568 229,121,626
2025-02-06 12.86 13.29 12.75 13.26 +2.87% 140,723 184,797,749
2025-02-05 12.7 13 12.69 12.89 +2.87% 124,295 160,065,088
2025-01-27 12.74 12.8 12.52 12.53 -1.65% 68,944 87,199,330
2025-01-24 12.62 12.75 12.61 12.74 +0.63% 83,054 105,488,402
2025-01-23 12.65 12.86 12.62 12.66 +0.64% 115,894 147,800,752
2025-01-22 12.62 12.64 12.42 12.58 -0.63% 63,541 79,655,556
2025-01-21 12.65 12.76 12.46 12.66 +0.24% 75,108 94,636,847
2025-01-20 12.72 12.86 12.62 12.63 -0.39% 79,100 100,427,034
2025-01-17 12.45 12.85 12.36 12.68 +0.63% 122,956 154,893,799
2025-01-16 12.78 12.98 12.51 12.6 +0.08% 106,379 135,365,649
2025-01-15 12.75 12.78 12.56 12.59 -1.25% 78,738 99,429,810
2025-01-14 12.37 12.75 12.23 12.75 +3.91% 120,528 151,539,073
2025-01-13 12 12.32 11.97 12.27 +0.57% 78,064 95,004,751
2025-01-10 12.51 12.78 12.2 12.2 -2.56% 107,894 135,015,322
2025-01-09 12.42 12.68 12.33 12.52 +0.81% 109,296 137,556,579
2025-01-08 12.7 12.74 12.15 12.42 -2.82% 139,815 173,640,605
2025-01-07 12.57 12.79 12.48 12.78 +1.59% 106,776 135,350,075
2025-01-06 12.66 12.8 12.46 12.58 -1.02% 98,909 124,790,339
2025-01-03 12.76 13.05 12.62 12.71 +0.32% 138,991 177,972,154
2025-01-02 13.19 13.19 12.53 12.67 -3.94% 148,694 191,371,296
2024-12-31 13.58 13.64 13.18 13.19 -2.8% 135,909 181,526,599
2024-12-30 13.75 13.87 13.5 13.57 -1.81% 133,675 182,328,092
2024-12-27 13.97 14.14 13.78 13.82 -1.5% 172,808 241,592,543
2024-12-26 13.82 14.11 13.78 14.03 +1.23% 154,946 217,393,078
2024-12-25 14 14.03 13.65 13.86 -1% 142,486 196,991,672
2024-12-24 13.97 14.15 13.64 14 +0.21% 188,452 261,844,975
2024-12-23 14.76 14.76 13.93 13.97 -4.45% 258,177 367,784,083
2024-12-20 13.9 15.28 13.88 14.62 +5.1% 521,235 766,567,523
2024-12-19 13.28 13.93 13.23 13.91 +3.73% 220,427 301,831,376
2024-12-18 13.25 13.52 13.14 13.41 +1.44% 110,468 147,531,060
2024-12-17 13.39 13.49 13.16 13.22 -1.12% 109,137 145,279,565
2024-12-16 13.72 13.72 13.3 13.37 -2.76% 154,629 208,043,768
2024-12-13 13.99 13.99 13.67 13.75 -1.86% 177,535 244,554,330
2024-12-12 14.1 14.1 13.82 14.01 -0.5% 170,628 237,975,947
2024-12-11 14.05 14.25 13.96 14.08 -0.85% 226,366 318,466,668
2024-12-10 14.16 14.4 13.92 14.2 +3.73% 324,495 460,765,531
2024-12-09 13.87 13.92 13.6 13.69 -1.79% 109,075 149,979,887
2024-12-06 13.93 14.06 13.7 13.94 -0.21% 162,388 225,468,638
2024-12-05 13.83 14.05 13.64 13.97 +0.22% 142,196 197,516,860
2024-12-04 14.1 14.35 13.88 13.94 +1.23% 260,393 367,869,240
2024-12-03 13.89 13.9 13.61 13.77 0% 117,145 160,897,401
2024-12-02 13.68 13.88 13.64 13.77 +0.95% 129,864 178,439,519
2024-11-29 13.39 13.82 13.34 13.64 +1.49% 149,631 203,667,433
2024-11-28 13.51 13.65 13.35 13.44 -0.81% 147,680 199,527,963
2024-11-27 13.24 13.56 12.95 13.55 +2.34% 154,439 204,975,788
2024-11-26 13.21 13.46 13.18 13.24 0% 110,772 147,409,250
2024-11-25 13.54 13.63 12.94 13.24 -2.36% 190,307 251,378,105
2024-11-22 14.29 14.4 13.5 13.56 -5.04% 207,545 289,460,646
2024-11-21 14.38 14.51 14.13 14.28 -1.04% 142,948 204,557,084
2024-11-20 14.47 14.53 14.27 14.43 -0.21% 149,741 215,670,192
2024-11-19 14.09 14.49 14.05 14.46 +2.63% 139,228 198,693,871
2024-11-18 14.58 14.65 13.99 14.09 -2.36% 170,532 242,536,107
2024-11-15 15.02 15.23 14.43 14.43 -4.63% 226,022 334,815,079
2024-11-14 15.58 15.85 15.09 15.13 -2.83% 223,871 346,170,589
2024-11-13 15.45 15.72 15.2 15.57 -0.89% 211,414 327,073,020
2024-11-12 16.35 16.53 15.57 15.71 -3.62% 407,544 650,042,237
2024-11-11 15.57 16.31 15.57 16.3 +4.82% 555,616 893,059,447
2024-11-08 15.42 16.07 15.31 15.55 +1.57% 484,224 756,663,433
2024-11-07 15.18 15.55 15 15.31 +0.72% 274,998 418,345,042
2024-11-06 15.34 15.53 15 15.2 -0.91% 344,468 526,080,773
2024-11-05 14.92 15.45 14.81 15.34 +1.05% 412,765 626,313,960
2024-11-04 14.08 15.7 14.07 15.18 +6.38% 458,312 693,658,114
2024-11-01 15.03 15.04 14.2 14.27 -5.5% 316,186 459,743,129
2024-10-31 14.68 15.24 14.56 15.1 +2.51% 347,348 520,839,853
2024-10-30 14.94 15.07 14.6 14.73 -1.8% 269,139 397,775,692
2024-10-29 15.31 15.4 14.97 15 -3.23% 346,573 523,851,389
2024-10-28 15.18 15.66 14.76 15.5 +3.2% 439,449 670,296,252
2024-10-25 15.02 15.16 14.9 15.02 +0.2% 280,906 421,838,272
2024-10-24 15 15.49 14.88 14.99 -2.03% 315,916 475,859,225
2024-10-23 15.01 16.11 14.92 15.3 +0.59% 539,135 837,842,944
2024-10-22 16 16.08 15.09 15.21 -3.86% 819,257 1,279,921,986
2024-10-21 15.8 15.82 15.05 15.82 +10.01% 714,102 1,115,542,995
2024-10-18 13.8 14.72 13.68 14.38 +4.2% 448,493 639,661,273
2024-10-17 14 14.22 13.78 13.8 -0.07% 229,821 320,608,432
2024-10-16 13.7 13.98 13.58 13.81 -1.92% 250,489 344,786,337
2024-10-15 13.88 14.88 13.49 14.08 +1.37% 561,395 802,025,965
2024-10-14 12.69 13.96 12.46 13.89 +9.46% 411,296 553,801,238
2024-10-11 13.45 13.45 12.56 12.69 -5.93% 248,342 320,393,482
2024-10-10 14.29 14.43 13.2 13.49 -5.6% 393,944 539,558,636
2024-10-09 14.96 15.3 14 14.29 -1.31% 718,716 1,061,315,819
2024-10-08 14.48 14.48 13.7 14.48 +10.03% 422,943 608,490,843
2024-09-30 12.55 13.16 12.16 13.16 +10.03% 431,931 551,739,455
2024-09-27 11.65 11.97 11.42 11.96 +4.09% 190,508 222,521,281
2024-09-26 11.01 11.53 11.01 11.49 +3.33% 224,119 254,216,690
2024-09-25 11.15 11.35 11.07 11.12 +0.09% 205,477 230,455,650
2024-09-24 10.95 11.16 10.77 11.11 +1.09% 231,611 254,797,057
2024-09-23 11.15 11.39 10.93 10.99 -3.09% 254,655 280,990,164
2024-09-20 11.09 11.74 10.98 11.34 +3.37% 446,789 508,696,961
2024-09-19 9.99 10.97 9.99 10.97 +10.03% 296,394 320,985,484
2024-09-18 10.36 10.49 9.89 9.97 -1.68% 76,271 77,147,829
2024-09-13 10.04 10.34 10.01 10.14 +1% 89,873 91,535,852
2024-09-12 9.94 10.2 9.94 10.04 +0.7% 49,269 49,740,518
2024-09-11 10.01 10.01 9.86 9.97 -0.4% 32,929 32,722,044
2024-09-10 9.9 10.08 9.76 10.01 +1.11% 44,859 44,387,159
2024-09-09 9.95 10.01 9.87 9.9 -0.5% 39,886 39,624,862
2024-09-06 10.12 10.18 9.91 9.95 -1.58% 51,515 51,475,260
2024-09-05 10 10.19 10 10.11 +0.7% 32,233 32,530,945
2024-09-04 10.08 10.17 10 10.04 -0.5% 36,262 36,517,102
2024-09-03 10.05 10.21 10.02 10.09 +0.4% 31,785 32,119,163
2024-09-02 10.34 10.38 10.05 10.05 -2.9% 60,116 61,106,726
2024-08-30 10.19 10.5 10.17 10.35 +1.17% 69,901 72,638,884
2024-08-29 9.99 10.26 9.96 10.23 +2.4% 52,128 52,999,368
2024-08-28 10 10.08 9.91 9.99 -0.1% 29,692 29,671,291
2024-08-27 10.14 10.16 9.97 10 -1.96% 37,024 37,128,763
2024-08-26 10.11 10.29 10.09 10.2 +0.69% 36,838 37,564,282
2024-08-23 10.02 10.15 9.95 10.13 +0.9% 48,287 48,505,086
2024-08-22 10.2 10.27 10.02 10.04 -1.67% 51,083 51,630,786
2024-08-21 10.38 10.42 10.18 10.21 -1.64% 48,020 49,417,303
2024-08-20 10.49 10.5 10.33 10.38 -1.14% 47,465 49,310,072
2024-08-19 10.54 10.71 10.45 10.5 -0.38% 49,985 52,899,698
2024-08-16 10.76 10.82 10.53 10.54 -1.77% 52,591 55,969,724
2024-08-15 10.6 10.95 10.51 10.73 +1.32% 68,822 74,092,412
2024-08-14 10.76 10.79 10.57 10.59 -1.21% 44,607 47,488,783
2024-08-13 10.69 10.77 10.57 10.72 +0.37% 55,534 59,245,426
2024-08-12 10.85 11 10.64 10.68 -4.64% 120,971 130,123,635
2024-08-09 11.32 11.49 11.16 11.2 +0.09% 89,614 101,436,195
2024-08-08 11.19 11.35 10.96 11.19 -0.53% 86,488 96,395,449
2024-08-07 11.26 11.45 11.18 11.25 +0.27% 82,983 93,816,248
2024-08-06 11.48 11.56 11.06 11.22 +0.18% 96,923 108,670,589
2024-08-05 11.2 11.68 11.11 11.2 -0.8% 146,329 166,563,535
2024-08-02 11.49 11.65 11.26 11.29 -2.67% 143,047 163,775,795
2024-08-01 11.25 11.75 11.25 11.6 +3.2% 200,781 231,332,802
2024-07-31 10.91 11.25 10.78 11.24 +2.84% 138,522 153,422,011
2024-07-30 10.58 10.99 10.46 10.93 +3.8% 112,730 121,691,346
2024-07-29 10.59 10.68 10.51 10.53 -0.57% 56,923 60,283,770
2024-07-26 10.28 10.69 10.23 10.59 +3.02% 75,658 79,650,438
2024-07-25 10.21 10.45 10.09 10.28 -0.1% 56,176 57,635,355
2024-07-24 10.52 10.64 10.23 10.29 -2.37% 89,997 93,884,361
2024-07-23 11.02 11.02 10.54 10.54 -4.36% 92,089 98,910,129
2024-07-22 11.04 11.13 10.95 11.02 -0.09% 102,985 113,611,340
2024-07-19 10.52 11.1 10.5 11.03 +4.06% 148,561 162,170,538
2024-07-18 10.6 10.72 10.4 10.6 -0.75% 85,768 90,369,587
2024-07-17 10.65 10.76 10.58 10.68 -0.09% 74,077 79,054,483
2024-07-16 10.51 10.75 10.45 10.69 +1.42% 88,901 94,517,822
2024-07-15 10.45 10.89 10.45 10.54 +1.44% 126,903 135,165,382
2024-07-12 10.51 10.51 10.33 10.39 -1.24% 50,730 52,826,536
2024-07-11 10.5 10.6 10.4 10.52 +2.04% 71,265 74,912,522
2024-07-10 10.3 10.47 10.23 10.31 0% 64,528 66,870,410
2024-07-09 9.81 10.42 9.75 10.31 +5.2% 121,100 121,895,006
2024-07-08 10.32 10.4 9.78 9.8 -5.04% 97,499 97,569,590
2024-07-05 10.22 10.39 10.14 10.32 +0.49% 42,210 43,237,268
2024-07-04 10.55 10.57 10.23 10.27 -2.47% 44,813 46,489,228
2024-07-03 10.51 10.68 10.39 10.53 +0.1% 47,516 50,059,609
2024-07-02 10.73 10.76 10.47 10.52 -1.77% 51,226 54,318,828
2024-07-01 10.78 10.8 10.4 10.71 -0.09% 64,865 68,781,103
2024-06-28 10.63 10.96 10.52 10.72 +0.75% 69,633 75,185,238
2024-06-27 10.93 11.06 10.62 10.64 -2.92% 79,484 85,768,060
2024-06-26 10.27 11.3 10.16 10.96 +6.61% 129,404 139,262,658
2024-06-25 10.62 10.71 10.23 10.28 -3.11% 85,561 89,259,763
2024-06-24 11.1 11.18 10.59 10.61 -4.93% 93,227 101,027,446
2024-06-21 11.08 11.2 10.83 11.16 0% 88,198 97,101,269
2024-06-20 11.23 11.5 11.14 11.16 -0.8% 96,725 109,372,944
2024-06-19 11.48 11.63 11.13 11.25 -2.34% 116,169 131,427,963
2024-06-18 11.48 11.65 11.2 11.52 -1.45% 111,772 128,560,278
2024-06-17 11.54 11.79 11.48 11.69 +1.21% 100,044 116,775,374
2024-06-14 11.6 11.63 11.41 11.55 -0.6% 76,836 88,526,439
2024-06-13 11.56 11.75 11.49 11.62 +0.87% 95,846 111,457,512
2024-06-12 11.65 11.72 11.5 11.52 -0.43% 86,100 99,853,454
2024-06-11 11.01 11.59 10.96 11.57 +4.05% 100,210 114,029,129
2024-06-07 11.33 11.4 10.96 11.12 -0.89% 75,879 84,526,177
2024-06-06 11.5 11.7 11.2 11.22 -2.18% 89,483 102,111,637
2024-06-05 11.44 11.73 11.37 11.47 +0.26% 77,632 89,932,123
2024-06-04 11.65 11.65 11.22 11.44 -2.22% 84,894 96,691,158
2024-06-03 11.72 11.96 11.6 11.7 -0.26% 96,176 113,317,531
2024-05-31 11.6 11.84 11.56 11.73 +1.65% 105,021 123,080,638
2024-05-30 11.23 11.64 11.09 11.54 +2.03% 97,817 112,336,735
2024-05-29 11.23 11.45 11.23 11.31 -0.26% 65,602 74,443,431
2024-05-28 11.3 11.65 11.16 11.34 +1.25% 125,900 143,958,976
2024-05-27 11.05 11.2 10.63 11.2 +1.54% 111,133 120,861,376
2024-05-24 11.57 11.65 11 11.03 -4.58% 118,247 132,682,468
2024-05-23 11.86 11.86 11.54 11.56 -2.53% 70,346 82,011,153
2024-05-22 11.82 11.92 11.75 11.86 +0.17% 42,589 50,431,939
2024-05-21 12.05 12.05 11.83 11.84 -1.91% 53,114 63,201,477
2024-05-20 11.94 12.33 11.85 12.07 +1.17% 96,064 116,103,158
2024-05-17 11.66 11.95 11.52 11.93 +2.84% 83,589 98,484,347
2024-05-16 11.75 11.78 11.57 11.6 -0.43% 67,747 79,201,411
2024-05-15 11.81 11.93 11.65 11.65 -1.27% 64,501 75,857,101
2024-05-14 11.8 11.98 11.72 11.8 +0.17% 67,989 80,521,595
2024-05-13 12.03 12.03 11.62 11.78 -2.64% 117,289 138,330,474
2024-05-10 12.38 12.43 12.03 12.1 -2.18% 73,242 89,094,547
2024-05-09 12.19 12.4 12.16 12.37 +1.98% 63,822 78,549,106
2024-05-08 12.55 12.55 12.1 12.13 -2.57% 78,331 95,913,020
2024-05-07 12.52 12.59 12.36 12.45 -0.4% 70,664 88,133,383
2024-05-06 12.68 12.7 12.46 12.5 -1.11% 103,517 130,199,661
2024-04-30 12.6 12.91 12.52 12.64 +0.16% 153,218 194,563,365
2024-04-29 12.35 12.64 12.28 12.62 +1.69% 187,289 234,602,858
2024-04-26 11.42 12.41 11.42 12.41 +10.02% 184,255 222,340,425
2024-04-25 11.46 11.58 11.26 11.28 -1.74% 62,409 71,106,923
2024-04-24 11.32 11.55 11.25 11.48 +1.68% 68,100 77,827,548
2024-04-23 11.44 11.59 11.22 11.29 -0.96% 62,139 70,632,004
2024-04-22 11.27 11.51 10.91 11.4 +1.24% 67,457 76,515,214
2024-04-19 11.46 11.62 11.18 11.26 -3.18% 82,534 93,449,229
2024-04-18 11.68 11.86 11.45 11.63 -0.6% 67,196 78,450,069
2024-04-17 11.11 11.72 11.11 11.7 +6.07% 76,479 87,724,538
2024-04-16 11.6 11.69 11 11.03 -5.65% 98,611 111,128,281
2024-04-15 11.75 12.03 11.49 11.69 -0.43% 106,443 125,100,625
2024-04-12 11.8 11.98 11.72 11.74 -0.51% 44,702 52,889,763
2024-04-11 11.81 12.08 11.75 11.8 -0.92% 57,015 67,904,173
2024-04-10 12.29 12.39 11.81 11.91 -3.33% 76,322 91,491,381
2024-04-09 12.3 12.45 12.24 12.32 +0.08% 46,692 57,596,630
2024-04-08 12.72 12.83 12.3 12.31 -4.05% 72,777 91,196,586
2024-04-03 12.77 12.87 12.45 12.83 +0.63% 100,789 127,803,590
2024-04-02 13.19 13.19 12.67 12.75 -2.89% 85,155 109,241,851
2024-04-01 12.52 13.5 12.52 13.13 +4.87% 161,969 213,647,869
2024-03-29 12.3 12.52 12.18 12.52 +1.87% 74,457 91,672,280
2024-03-28 11.61 12.45 11.6 12.29 +5.22% 103,511 126,119,291
2024-03-27 12.3 12.36 11.68 11.68 -5.81% 89,437 107,266,205
2024-03-26 12.39 12.61 12.3 12.4 +0.16% 68,941 85,829,205
2024-03-25 12.7 12.85 12.37 12.38 -2.9% 77,174 97,427,539
2024-03-22 13.15 13.15 12.75 12.75 -1.92% 66,954 86,462,709
2024-03-21 13.13 13.22 12.9 13 -0.23% 84,561 110,273,697
2024-03-20 12.89 13.14 12.81 13.03 +1.01% 97,538 126,612,857
2024-03-19 12.88 13.01 12.81 12.9 -0.08% 77,748 100,471,389
2024-03-18 12.89 12.97 12.6 12.91 +1.18% 77,256 99,261,708
2024-03-15 12.46 12.78 12.41 12.76 +2.57% 83,514 105,256,589
2024-03-14 12.62 12.65 12.33 12.44 -1.5% 67,237 83,889,759
2024-03-13 12.75 12.79 12.61 12.63 -0.39% 77,055 97,787,520
2024-03-12 12.59 12.8 12.54 12.68 +0.88% 71,885 90,965,124
2024-03-11 12.42 12.57 12.37 12.57 +0.32% 59,691 74,657,205
2024-03-08 12.37 12.6 12.3 12.53 +1.38% 75,256 93,703,087
2024-03-07 12.69 12.76 12.34 12.36 -2.83% 96,698 121,354,191
2024-03-06 12.84 12.89 12.5 12.72 -1.32% 100,167 126,941,935
2024-03-05 12.6 12.98 12.48 12.89 +1.58% 158,356 203,551,092
2024-03-04 12.73 12.77 12.43 12.69 -0.31% 98,578 124,236,169
2024-03-01 12.49 12.87 12.49 12.73 +2.33% 126,962 161,097,647
2024-02-29 11.81 12.45 11.81 12.44 +4.8% 99,407 121,745,541
2024-02-28 12.61 12.85 11.87 11.87 -5.94% 143,415 177,163,933
2024-02-27 12.07 12.63 12.01 12.62 +4.3% 115,646 143,013,448
2024-02-26 12.03 12.19 11.94 12.1 +0.5% 102,350 123,687,676
2024-02-23 11.99 12.08 11.78 12.04 +0.75% 99,650 118,981,337
2024-02-22 11.58 12.07 11.58 11.95 +3.82% 121,374 143,688,931
2024-02-21 11.28 11.8 11.21 11.51 +0.7% 104,539 121,333,481
2024-02-20 11.41 11.5 11.13 11.43 -0.44% 102,802 115,984,361
2024-02-19 11.77 11.85 11.23 11.48 -0.86% 136,354 156,799,246
2024-02-08 10.92 11.9 10.91 11.58 +6.24% 174,392 202,203,908
2024-02-07 10.08 10.95 10.08 10.9 +8.13% 165,304 177,119,960
2024-02-06 9.18 10.09 8.94 10.08 +9.92% 157,504 152,184,343
2024-02-05 9.99 10.09 8.99 9.17 -8.21% 163,187 152,252,921
2024-02-02 10.44 10.58 9.65 9.99 -4.31% 117,119 118,260,829
2024-02-01 10.62 10.79 10.3 10.44 -1.88% 99,355 104,719,162
2024-01-31 11.18 11.35 10.62 10.64 -5.59% 87,047 95,104,342
2024-01-30 11.5 11.75 11.27 11.27 -2.93% 50,819 58,482,573
2024-01-29 12.01 12.13 11.61 11.61 -3.25% 55,714 65,666,048
2024-01-26 12.14 12.19 11.95 12 -1.15% 61,741 74,453,816
2024-01-25 11.63 12.15 11.56 12.14 +4.75% 88,453 105,669,034
2024-01-24 11.53 11.64 11.13 11.59 +0.52% 58,097 66,223,742
2024-01-23 11.11 11.57 11.03 11.53 +1.95% 69,114 78,714,626
2024-01-22 11.86 12.04 11 11.31 -5.83% 92,927 107,228,372
2024-01-19 12.21 12.29 11.97 12.01 -1.96% 48,207 58,281,329
2024-01-18 11.99 12.26 11.68 12.25 +1.32% 92,954 110,861,046
2024-01-17 12.42 12.47 12.09 12.09 -2.58% 59,989 73,571,109
2024-01-16 12.95 12.95 12.19 12.41 -2.97% 103,938 129,682,930
2024-01-15 12.75 12.99 12.62 12.79 -0.31% 43,819 56,175,928
2024-01-12 12.98 13.06 12.82 12.83 -1.31% 41,067 53,062,894
2024-01-11 12.9 13.07 12.75 13 +0.93% 56,778 73,501,825
2024-01-10 12.91 13.06 12.62 12.88 -0.31% 42,982 55,324,242
2024-01-09 12.92 13.11 12.72 12.92 +0.54% 50,699 65,575,873
2024-01-08 13.16 13.16 12.85 12.85 -2.58% 67,484 87,296,819
2024-01-05 13.53 13.61 13.1 13.19 -2.44% 72,545 96,693,957
2024-01-04 13.66 13.66 13.47 13.52 -0.81% 34,750 47,014,625
2024-01-03 13.85 13.85 13.45 13.63 -1.94% 71,527 97,462,550
2024-01-02 13.99 14.12 13.86 13.9 -0.64% 56,470 78,866,785

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

хеецЩочзСцКА 603551

2023年全年

ф╜│шопщгЮщ╕┐ 300213

2024年一季度

хЕлф╕АщТвщУБ 600581

2023年全年

ц╖▒х║╖ф╜│я╝б 000016

2022-2023两年

х╣┐чФЯхаВ 300436

2024年一季度

хПгхнРчкЦ 603589

2022-2023两年

щЗСшпБшВбф╗╜ 600446

近三个月

шкЙш╛░цЩ║шГ╜ 688638

2024年至今

цЛЫхХЖшЫЗхПг 001979

近期数据

х╣┐хТМщАЪ 300638

近半年

热门概念板块

芯片

хЫ╜ц░СцКАцЬп (300077)

2024年至今
云计算

хоЭф┐бш╜пф╗╢ (600845)

近半年
储能电池
智能制造

чФихПЛч╜Сч╗Ь (600588)

近三个月
大数据

ф╕нхЫ╜ш╜пф╗╢ (600536)

2024年至今
半导体

ф╕нх╛охЕмхП╕ (688012)

2024年至今
AI人工智能

цБТчФЯчФ╡хнР (600570)

2024年至今
医疗器械

чРЖщВжф╗кхЩи (300206)

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