хНЧф║мхМЦч║д 600889

数据更新至:

添加到对比分析

16.80 -0.59%

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

16.8
-0.59% -0.1
16.96
开盘价
17.05
最高价
16.65
最低价
46,147
成交量
数据更新至: 2025-03-25

技术指标

17.37
MA5 (5日均线)
17.61
MA10 (10日均线)
17.99
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 16.96 17.05 16.65 16.8 -0.59% 46,147 77,849,460
2025-03-24 17.35 17.35 16.5 16.9 -2.71% 111,892 188,447,753
2025-03-21 17.73 17.81 17.3 17.37 -3.12% 112,147 196,429,479
2025-03-20 17.9 18.07 17.75 17.93 +0.5% 111,522 199,860,827
2025-03-19 18.25 18.27 17.74 17.84 -3.04% 162,318 291,443,447
2025-03-18 18.2 18.88 18.1 18.4 -1.02% 273,642 501,236,024
2025-03-17 17.43 19.1 17.3 18.59 +7.09% 419,932 777,747,127
2025-03-14 17.09 17.44 17 17.36 +1.58% 127,357 219,701,653
2025-03-13 17.77 17.78 16.9 17.09 -4.1% 178,256 307,175,601
2025-03-12 17.81 17.98 17.78 17.82 -0.28% 120,282 215,089,919
2025-03-11 17.78 18.04 17.71 17.87 -0.94% 113,214 202,026,409
2025-03-10 18 18.2 17.66 18.04 +0.33% 120,213 216,002,677
2025-03-07 18.15 18.43 17.95 17.98 -1.37% 164,018 297,968,843
2025-03-06 18.3 18.44 18.1 18.23 +0.44% 190,805 348,776,206
2025-03-05 18.01 18.17 17.71 18.15 +0.61% 159,432 286,299,844
2025-03-04 17.68 18.23 17.67 18.04 +0.61% 138,160 249,572,996
2025-03-03 18.05 18.24 17.71 17.93 -0.55% 170,805 306,777,318
2025-02-28 18.95 19.23 17.99 18.03 -6.09% 287,421 528,060,765
2025-02-27 20.02 20.24 18.66 19.2 -5.37% 423,910 823,642,555
2025-02-26 19.6 21.27 19.53 20.29 +3.57% 533,254 1,087,000,164
2025-02-25 19.4 20.05 19.07 19.59 -0.96% 335,980 656,444,144
2025-02-24 19.1 20.31 18.4 19.78 +3.29% 450,424 886,019,099
2025-02-21 19.13 19.2 18.48 19.15 -0.88% 273,694 516,065,269
2025-02-20 19.22 19.6 18.86 19.32 +0.94% 340,092 655,449,238
2025-02-19 17.91 19.5 17.91 19.14 +6.63% 357,822 679,400,800
2025-02-18 18.9 18.92 17.84 17.95 -5.53% 228,834 419,836,629
2025-02-17 18.58 19.08 18.41 19 +2.1% 232,767 436,565,114
2025-02-14 19.03 19.16 18.38 18.61 -2.05% 236,865 440,300,422
2025-02-13 20 20.19 18.88 19 -5.57% 374,136 722,965,276
2025-02-12 19.7 20.82 19.61 20.12 +1.67% 397,302 801,513,470
2025-02-11 19.72 20.66 19.68 19.79 -0.8% 391,551 784,571,754
2025-02-10 19.87 20.15 19.52 19.95 +0.5% 364,273 723,572,081
2025-02-07 19.82 20.51 19.52 19.85 +1.79% 607,926 1,224,306,874
2025-02-06 17.57 19.5 17.53 19.5 +9.98% 383,286 733,441,860
2025-02-05 17.6 18.1 17.57 17.73 +1.31% 223,738 398,621,504
2025-01-27 19.2 19.44 17.5 17.5 -9.89% 357,755 645,992,921
2025-01-24 18.45 19.48 18.2 19.42 +3.85% 456,318 861,762,569
2025-01-23 18.06 19.91 17.89 18.7 +3.31% 553,335 1,049,023,063
2025-01-22 18.45 18.55 17.78 18.1 -3.21% 254,445 462,706,665
2025-01-21 18.12 18.73 17.46 18.7 +3.26% 432,975 789,560,817
2025-01-20 18 18.19 17.73 18.11 +3.19% 270,729 486,598,375
2025-01-17 18.1 18.59 17.47 17.55 -3.57% 339,222 608,587,625
2025-01-16 19.15 19.74 17.81 18.2 -5.36% 562,615 1,051,399,668
2025-01-15 18.72 20.5 18.37 19.23 +1.75% 612,300 1,187,732,788
2025-01-14 17.6 19.02 17.24 18.9 +5.47% 581,665 1,066,791,143
2025-01-13 17.28 18.99 17.28 17.92 +3.58% 507,480 914,973,057
2025-01-10 17.6 18.97 17.27 17.3 -2.64% 514,832 934,319,627
2025-01-09 17.47 18.46 17.33 17.77 +0.79% 626,615 1,123,192,776
2025-01-08 15.9 17.63 15.9 17.63 +9.98% 514,128 863,415,162
2025-01-07 15.51 16.11 15.44 16.03 +3.09% 277,349 438,340,992
2025-01-06 16.59 16.61 15.28 15.55 -6.33% 285,824 451,723,679
2025-01-03 17.69 17.97 16.29 16.6 -7.78% 380,552 649,315,734
2025-01-02 18 18.55 17.58 18 +1.35% 401,445 727,288,386
2024-12-31 19.2 19.64 17.51 17.76 -8.64% 544,264 1,008,369,021
2024-12-30 21.2 21.47 19.44 19.44 -10% 686,147 1,368,233,727
2024-12-27 24 24.6 21.6 21.6 -10% 1,014,884 2,322,941,126
2024-12-26 24.55 27.27 23.3 24 -3.19% 1,305,247 3,345,830,451
2024-12-25 22 24.79 21.33 24.79 +9.98% 865,619 2,020,448,347
2024-12-24 21.77 22.54 21.28 22.54 +10% 874,126 1,949,426,013
2024-12-23 21.34 22.43 19.91 20.49 -5.75% 824,979 1,739,876,911
2024-12-20 19.82 21.74 19.82 21.74 +10.02% 482,710 1,030,833,781
2024-12-19 20.08 22.56 19.36 19.76 -3.66% 1,022,616 2,177,844,652
2024-12-18 19.18 21.09 18.9 20.51 +6.99% 700,881 1,413,277,882
2024-12-17 21.1 22.29 19.17 19.17 -10% 618,683 1,256,114,887
2024-12-16 20.13 22.79 19.78 21.3 +2.8% 655,639 1,400,116,318
2024-12-13 19.69 21.46 19.69 20.72 +5.71% 621,582 1,280,344,276
2024-12-12 19.48 19.9 18.9 19.6 +3.16% 466,250 905,467,046
2024-12-11 18.56 19.72 18.3 19 +0.64% 555,282 1,051,113,683
2024-12-10 19.5 20.88 18.03 18.88 -4.31% 772,529 1,530,065,537
2024-12-09 19.75 21.18 19.73 19.73 -9.99% 894,000 1,789,424,286
2024-12-06 23.6 24.79 21.88 21.92 -2.75% 1,165,773 2,785,967,985
2024-12-05 20.4 22.54 19.32 22.54 +10% 922,316 1,998,065,383
2024-12-04 19.79 23.33 19.79 20.49 -6.82% 1,267,767 2,641,979,177
2024-12-03 21.99 21.99 21.99 21.99 +10.01% 44,841 98,606,305
2024-12-02 19.99 19.99 19.99 19.99 +10.02% 41,747 83,452,093
2024-11-29 18.17 18.17 18.17 18.17 +9.99% 126,075 229,077,367
2024-11-28 16.52 16.52 16.52 16.52 +9.99% 54,455 89,959,643
2024-11-27 15.02 15.02 15.02 15.02 +10.04% 59,500 89,369,315
2024-11-26 13.65 13.65 13.65 13.65 +9.99% 42,820 58,449,546
2024-11-25 12.41 12.41 12.41 12.41 +10.02% 31,168 38,679,649
2024-11-22 11.28 11.28 11.28 11.28 +10.05% 15,877 17,908,703
2024-11-21 10.25 10.25 10.25 10.25 +9.98% 6,245 6,401,125
2024-11-20 9.32 9.32 9.32 9.32 +10.04% 4,131 3,850,222
2024-11-19 8.47 8.47 8.47 8.47 +10% 3,208 2,717,244
2024-11-18 7.7 7.7 7.7 7.7 +10% 7,481 5,760,370
2024-11-01 6.55 7.28 6.55 7 +5.74% 603,377 431,803,560
2024-10-31 6.63 6.76 6.51 6.62 -0.15% 245,538 162,739,056
2024-10-30 6.78 6.82 6.53 6.63 -3.77% 269,789 179,422,700
2024-10-29 6.8 7.11 6.6 6.89 +0.58% 402,455 274,637,029
2024-10-28 6.47 6.96 6.45 6.85 +4.58% 357,164 242,843,500
2024-10-25 6.34 6.7 6.32 6.55 +1.39% 320,356 209,941,838
2024-10-24 6.48 6.8 6.27 6.46 -1.97% 287,523 184,841,992
2024-10-23 6.68 6.73 6.5 6.59 -2.37% 314,483 207,627,792
2024-10-22 6.5 7 6.43 6.75 +3.37% 459,222 307,178,899
2024-10-21 6.38 6.93 6.35 6.53 +1.08% 468,388 309,610,893
2024-10-18 6.3 6.65 6.11 6.46 +2.05% 486,465 309,656,328
2024-10-17 6.61 6.66 6.24 6.33 -1.4% 619,414 400,179,328
2024-10-16 5.76 6.42 5.71 6.42 +9.93% 409,704 251,546,956
2024-10-15 6.16 6.17 5.82 5.84 -5.81% 353,592 211,493,485
2024-10-14 5.96 6.35 5.93 6.2 +0.49% 454,532 279,780,765
2024-10-11 6.06 6.42 5.68 6.17 +3.87% 761,810 469,300,736
2024-10-10 5.33 5.94 5.26 5.94 +10% 313,316 180,411,172
2024-10-09 5.98 6 5.4 5.4 -10% 283,295 157,580,104
2024-10-08 6.3 6.35 5.6 6 +3.99% 490,628 293,256,754
2024-09-30 5.49 5.86 5.32 5.77 +7.85% 495,561 277,698,356
2024-09-27 5.24 5.39 5.18 5.35 +3.08% 234,213 123,899,152
2024-09-26 5.06 5.2 5.06 5.19 +1.76% 219,245 112,861,432
2024-09-25 5.08 5.28 5.08 5.1 +0.39% 287,335 148,068,880
2024-09-24 4.9 5.22 4.89 5.08 +3.67% 238,681 120,263,643
2024-09-23 4.95 4.95 4.86 4.9 -1.01% 110,028 53,950,228
2024-09-20 4.97 5.02 4.93 4.95 -1.59% 117,276 58,193,814
2024-09-19 5 5.13 4.89 5.03 +0.6% 208,170 104,365,500
2024-09-18 4.86 5.06 4.77 5 +2.04% 179,829 89,051,201
2024-09-13 4.77 5.09 4.75 4.9 +2.08% 180,648 89,085,495
2024-09-12 4.89 4.93 4.78 4.8 -2.04% 106,941 51,961,168
2024-09-11 4.9 4.99 4.86 4.9 -1.41% 95,894 47,125,136
2024-09-10 5.1 5.1 4.84 4.97 -2.55% 203,848 100,651,448
2024-09-09 4.82 5.32 4.75 5.1 +4.94% 289,471 144,804,029
2024-09-06 4.77 4.93 4.72 4.86 +0.83% 197,772 95,616,739
2024-09-05 4.68 4.9 4.66 4.82 +2.99% 143,877 68,691,130
2024-09-04 4.77 4.78 4.66 4.68 -1.68% 94,182 44,234,328
2024-09-03 4.74 4.77 4.7 4.76 +0.42% 72,732 34,468,340
2024-09-02 4.87 4.88 4.74 4.74 -2.27% 114,140 54,783,289
2024-08-30 4.72 4.93 4.72 4.85 +1.68% 168,969 81,922,752
2024-08-29 4.7 4.79 4.62 4.77 +1.06% 101,002 47,674,284
2024-08-28 4.7 4.79 4.66 4.72 -0.63% 82,563 39,154,930
2024-08-27 4.89 4.92 4.72 4.75 -3.26% 132,026 63,257,619
2024-08-26 4.84 4.95 4.73 4.91 +1.87% 145,533 70,824,344
2024-08-23 4.77 4.92 4.69 4.82 +0.42% 143,838 68,985,494
2024-08-22 4.96 4.98 4.79 4.8 -3.42% 173,340 83,956,507
2024-08-21 5 5.05 4.87 4.97 -3.12% 209,336 104,173,827
2024-08-20 5.19 5.29 5.1 5.13 -4.11% 242,203 125,066,771
2024-08-19 5.34 5.56 5.22 5.35 +0.38% 339,022 181,585,259
2024-08-16 5.63 5.64 5.32 5.33 -5.66% 350,764 189,809,878
2024-08-15 5.55 5.8 5.42 5.65 0% 406,145 228,764,150
2024-08-14 5.75 6.19 5.45 5.65 -0.35% 675,277 394,378,513
2024-08-13 5.18 5.67 5.05 5.67 +10.1% 450,386 243,017,931
2024-08-12 5.37 5.37 5.13 5.15 -5.68% 295,783 153,578,061
2024-08-09 5.31 5.8 5.17 5.46 +3.41% 586,763 318,582,086
2024-08-08 4.8 5.28 4.71 5.28 +10% 275,468 139,851,742
2024-08-07 4.76 4.83 4.75 4.8 -0.21% 85,586 41,100,197
2024-08-06 4.74 4.83 4.69 4.81 +1.48% 119,965 56,962,571
2024-08-05 4.92 4.93 4.73 4.74 -5.2% 185,644 89,676,303
2024-08-02 4.96 5.19 4.92 5 +1.21% 274,547 138,922,076
2024-08-01 4.92 4.99 4.89 4.94 -0.2% 130,068 64,086,740
2024-07-31 4.8 4.98 4.79 4.95 +3.34% 183,682 90,154,280
2024-07-30 4.77 4.82 4.66 4.79 +0.21% 125,272 59,606,011
2024-07-29 4.7 4.87 4.69 4.78 +1.7% 141,167 67,486,413
2024-07-26 4.61 4.76 4.61 4.7 +1.08% 106,366 49,827,278
2024-07-25 4.75 4.75 4.59 4.65 -2.31% 137,969 64,141,470
2024-07-24 4.85 4.9 4.73 4.76 -4.61% 174,390 83,429,729
2024-07-23 4.78 5.17 4.75 4.99 +4.18% 309,094 155,071,830
2024-07-22 4.76 4.83 4.74 4.79 +0.63% 97,362 46,548,501
2024-07-19 4.74 4.81 4.66 4.76 +0.63% 140,831 66,875,482
2024-07-18 4.8 4.82 4.66 4.73 -2.67% 152,265 71,950,506
2024-07-17 5 5.02 4.86 4.86 -3.19% 162,713 79,867,886
2024-07-16 4.97 5.13 4.87 5.02 +0.6% 145,788 73,207,534
2024-07-15 5.19 5.23 4.97 4.99 -3.67% 184,810 92,853,820
2024-07-12 5.13 5.29 5.12 5.18 +0.39% 197,003 102,418,126
2024-07-11 5.2 5.22 5.11 5.16 +0.58% 206,031 106,290,083
2024-07-10 5.2 5.29 5.12 5.13 -4.82% 268,740 139,472,035
2024-07-09 5.1 5.57 4.98 5.39 +3.85% 384,822 199,811,637
2024-07-08 5.13 5.4 4.95 5.19 +0.58% 334,282 172,640,666
2024-07-05 5.2 5.21 5.08 5.16 -1.15% 190,468 97,892,370
2024-07-04 5.44 5.44 5.17 5.22 -4.4% 273,555 144,005,481
2024-07-03 5.74 5.76 5.45 5.46 -4.71% 278,293 153,788,247
2024-07-02 5.9 5.97 5.71 5.73 -4.02% 342,420 198,252,498
2024-07-01 5.66 6.1 5.62 5.97 +6.61% 546,958 324,176,618
2024-06-28 5.71 5.85 5.47 5.6 -4.27% 399,721 227,701,732
2024-06-27 5.78 6.02 5.6 5.85 -0.68% 486,122 283,099,028
2024-06-26 5.97 6.3 5.7 5.89 -6.36% 583,354 347,559,420
2024-06-25 5.18 6.3 5.18 6.29 +9.2% 801,332 465,096,022
2024-06-24 5.76 5.94 5.76 5.76 -10% 167,456 96,679,730
2024-06-21 6.15 6.4 5.87 6.4 +9.97% 867,358 542,977,145
2024-06-20 5.3 5.82 5.2 5.82 +10.02% 723,421 405,600,846
2024-06-19 4.81 5.29 4.77 5.29 +9.98% 493,515 252,639,054
2024-06-18 4.8 4.87 4.78 4.81 +0.21% 140,282 67,722,710
2024-06-17 4.93 4.94 4.79 4.8 -2.44% 161,156 78,054,343
2024-06-14 5.05 5.11 4.85 4.92 -1.6% 203,861 100,279,401
2024-06-13 5.11 5.36 4.97 5 -0.79% 363,200 186,744,342
2024-06-12 4.91 5.05 4.89 5.04 +2.44% 211,023 105,566,226
2024-06-11 4.86 4.92 4.56 4.92 +1.65% 184,819 89,320,442
2024-06-07 4.92 5.03 4.78 4.84 -1.63% 209,372 102,538,312
2024-06-06 5.22 5.26 4.77 4.92 -7.17% 385,988 192,655,695
2024-06-05 5.1 5.4 4.94 5.3 +2.71% 386,556 202,467,913
2024-06-04 5.02 5.22 4.98 5.16 +2.38% 256,208 130,864,752
2024-06-03 5.25 5.31 4.98 5.04 -3.82% 288,297 147,024,115
2024-05-31 5.24 5.39 5.15 5.24 -0.19% 257,159 135,798,450
2024-05-30 5.55 5.57 5.16 5.25 -7.41% 443,301 236,813,884
2024-05-29 5.7 5.94 5.62 5.67 -3.08% 433,317 248,978,543
2024-05-28 5.64 5.87 5.45 5.85 +3.72% 558,986 317,176,454
2024-05-27 5.78 5.85 5.49 5.64 -4.24% 478,713 270,017,138
2024-05-24 6.08 6.22 5.85 5.89 -9.38% 644,537 387,741,390
2024-05-23 6.08 7.08 6.08 6.5 -3.7% 964,811 610,649,215
2024-05-22 6.75 6.75 6.75 6.75 -10% 105,891 71,476,425
2024-05-21 6.14 7.5 6.14 7.5 +9.97% 1,138,061 758,778,546
2024-05-20 8.34 8.34 6.82 6.82 -10.03% 410,743 333,407,225
2024-05-17 7.4 7.58 7.39 7.58 +10.01% 313,308 236,457,708
2024-05-16 6.89 6.89 6.71 6.89 +10.06% 656,560 452,059,034
2024-05-15 5.77 6.26 5.53 6.26 +10.02% 385,809 235,705,881
2024-05-14 5.2 5.69 4.91 5.69 +10.06% 425,208 233,469,465
2024-05-13 4.7 5.17 4.41 5.17 +10% 344,338 162,593,169
2024-05-10 4.28 4.7 4.26 4.7 +10.07% 149,903 67,708,121
2024-05-09 4.31 4.35 4.25 4.27 +0.23% 41,120 17,679,280
2024-05-08 4.3 4.34 4.25 4.26 -0.93% 51,221 22,004,052
2024-05-07 4.26 4.32 4.17 4.3 +1.42% 44,767 19,112,771
2024-05-06 4.16 4.27 4.12 4.24 +3.92% 67,323 28,312,142
2024-04-30 4.11 4.19 3.98 4.08 -0.49% 67,725 27,509,082
2024-04-29 3.89 4.1 3.85 4.1 +5.13% 69,056 27,786,863
2024-04-26 3.9 4.01 3.83 3.9 +0.26% 54,142 21,094,098
2024-04-25 3.79 3.94 3.78 3.89 +2.37% 44,736 17,344,903
2024-04-24 3.67 3.83 3.67 3.8 +3.54% 52,897 19,994,297
2024-04-23 3.66 3.73 3.6 3.67 +0.27% 52,348 19,346,925
2024-04-22 3.76 3.79 3.57 3.66 -3.43% 60,607 22,148,064
2024-04-19 3.77 3.84 3.67 3.79 +0.53% 59,727 22,455,301
2024-04-18 3.83 3.88 3.69 3.77 -0.79% 87,796 33,304,343
2024-04-17 3.54 3.84 3.54 3.8 +5.26% 100,956 37,731,990
2024-04-16 3.85 3.93 3.61 3.61 -9.98% 97,848 35,734,837
2024-04-15 4.38 4.45 4.01 4.01 -10.09% 148,905 61,299,362
2024-04-12 4.46 4.63 4.44 4.46 -1.55% 108,762 49,015,166
2024-04-11 4.6 4.67 4.5 4.53 -5.23% 180,882 82,687,325
2024-04-10 4.63 5 4.44 4.78 +3.24% 245,515 115,795,412
2024-04-09 4.68 4.7 4.51 4.63 +3.12% 100,015 45,902,432
2024-04-08 4.68 4.73 4.46 4.49 -4.06% 92,281 41,940,815
2024-04-03 4.82 4.86 4.59 4.68 -1.27% 95,690 44,681,901
2024-04-02 4.75 4.82 4.65 4.74 +1.28% 118,865 56,367,522
2024-04-01 4.49 4.7 4.49 4.68 +3.77% 134,484 62,103,731
2024-03-29 4.39 4.56 4.39 4.51 +2.73% 166,136 74,674,200
2024-03-28 4.22 4.49 4.22 4.39 +3.78% 214,321 94,073,952
2024-03-27 4.58 4.66 4.23 4.23 -8.24% 271,524 119,105,050
2024-03-26 4.56 4.8 4.56 4.61 -9.07% 389,833 180,618,749
2024-03-25 5.21 5.42 4.97 5.07 +2.84% 536,606 283,846,830
2024-03-22 4.49 4.93 4.49 4.93 +10.04% 118,057 57,119,977
2024-03-21 4.4 4.51 4.37 4.48 +1.82% 61,676 27,464,545
2024-03-20 4.35 4.4 4.3 4.4 +0.92% 44,582 19,462,738
2024-03-19 4.48 4.55 4.32 4.36 -0.46% 62,603 27,582,028
2024-03-18 4.3 4.41 4.29 4.38 +2.1% 60,287 26,300,803
2024-03-15 4.15 4.31 4.14 4.29 +3.37% 67,495 28,596,688
2024-03-14 4.15 4.19 4.07 4.15 +0.48% 49,575 20,532,265
2024-03-13 4.2 4.21 4.08 4.13 -1.9% 75,597 31,247,623
2024-03-12 4.09 4.41 4.05 4.21 +3.69% 125,231 52,510,015
2024-03-11 4.02 4.06 3.98 4.06 +1.5% 47,775 19,218,130
2024-03-08 4 4.06 3.95 4 +0.5% 40,140 16,073,443
2024-03-07 4.01 4.12 3.96 3.98 0% 69,731 28,111,706
2024-03-06 3.84 4.02 3.81 3.98 +3.38% 65,912 26,062,463
2024-03-05 4.02 4.02 3.82 3.85 -4.7% 92,223 35,899,402
2024-03-04 4.17 4.18 3.95 4.04 -1.22% 62,890 25,396,957
2024-03-01 4.08 4.28 4.02 4.09 +0.25% 66,466 27,264,836
2024-02-29 3.95 4.1 3.75 4.08 +3.03% 108,585 43,620,583
2024-02-28 4.41 4.5 3.96 3.96 -10% 181,934 77,016,654
2024-02-27 4.56 4.59 4.29 4.4 -2% 158,039 69,198,006
2024-02-26 4.09 4.49 4.09 4.49 +10.05% 91,658 39,446,781
2024-02-23 3.91 4.09 3.91 4.08 +4.35% 59,507 23,794,601
2024-02-22 3.75 3.91 3.71 3.91 +5.39% 72,250 27,700,010
2024-02-21 3.61 3.89 3.56 3.71 +2.77% 93,462 34,865,634
2024-02-20 3.58 3.66 3.39 3.61 +2.56% 107,416 37,966,227
2024-02-19 3.18 3.52 3.18 3.52 +10% 91,741 31,055,108
2024-02-08 2.97 3.25 2.75 3.2 +5.61% 200,071 59,448,791
2024-02-07 3.37 3.45 3.03 3.03 -10.09% 191,434 58,962,633
2024-02-06 3.51 3.59 3.35 3.37 -9.41% 162,027 55,006,589
2024-02-05 4 4.1 3.72 3.72 -9.93% 81,814 30,741,204
2024-02-02 4.46 4.55 4.03 4.13 -7.19% 77,171 32,885,520
2024-02-01 4.6 4.64 4.32 4.45 -4.91% 65,577 29,247,722
2024-01-31 4.91 4.95 4.61 4.68 -5.07% 71,403 34,110,494
2024-01-30 5.23 5.23 4.92 4.93 -3.52% 44,443 22,269,535
2024-01-29 5.41 5.43 5.1 5.11 -5.37% 56,713 29,433,876
2024-01-26 5.33 5.49 5.3 5.4 +1.69% 57,816 31,325,529
2024-01-25 5.04 5.31 5.04 5.31 +4.94% 61,236 31,771,915
2024-01-24 5.05 5.17 4.88 5.06 +1.61% 82,928 41,729,369
2024-01-23 4.93 5.06 4.89 4.98 -2.35% 66,140 32,870,262
2024-01-22 5.46 5.47 5.05 5.1 -6.25% 70,120 36,826,764
2024-01-19 5.54 5.56 5.41 5.44 -0.91% 45,234 24,797,277
2024-01-18 5.58 5.61 5.33 5.49 -1.61% 63,405 34,447,084
2024-01-17 5.65 5.71 5.57 5.58 -1.24% 39,660 22,339,985
2024-01-16 5.75 5.75 5.54 5.65 -1.22% 51,936 29,197,363
2024-01-15 5.71 5.79 5.68 5.72 -0.35% 44,625 25,578,333
2024-01-12 5.79 5.88 5.7 5.74 -1.2% 71,381 41,247,527
2024-01-11 5.71 5.85 5.7 5.81 +1.4% 72,129 41,784,266
2024-01-10 5.82 5.85 5.69 5.73 -1.72% 45,767 26,412,854
2024-01-09 5.79 5.86 5.73 5.83 +1.39% 67,817 39,407,087
2024-01-08 5.78 5.85 5.72 5.75 -0.52% 55,644 32,214,814
2024-01-05 5.93 5.96 5.75 5.78 -1.87% 59,134 34,675,097
2024-01-04 5.96 5.98 5.83 5.89 -0.34% 65,841 38,730,124
2024-01-03 5.85 5.92 5.8 5.91 +0.51% 71,479 42,002,893
2024-01-02 5.74 5.93 5.74 5.88 +2.08% 76,187 44,560,144

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

цАЭчСЮц╡ж 688536

近期数据

ф╕ЙхПкцЭ╛щ╝а 300783

近半年

шо╕ч╗зчФ╡ц░Ф 000400

近期数据

х╣┐ше┐х╣┐чФ╡ 600936

2024年至今

ше┐хоБчЙ╣щТв 600117

2022-2023两年

щ╝ОцН╖цХ░цЩ║ 300378

2022-2023两年

цЬЧхНЪчзСцКА 603655

近半年

цЛЫхХЖхНЧц▓╣ 601975

2024年至今

хдзцВжхЯО 000031

2024年一季度

чИ▒цЯпш┐к 600933

近三个月

热门概念板块

数字经济

цБТчФЯчФ╡хнР (600570)

近期数据
新能源汽车

хоБх╛╖цЧ╢ф╗г (300750)

2024年至今
医疗器械

ш┐ИчСЮхМ╗чЦЧ (300760)

近三个月
光伏产业

щШ│хЕЙчФ╡ц║Р (300274)

2023年全年
虚拟现实
大数据

STщ╣ПхНЪ (600804)

2024年至今
生物医药

хдНцШЯхМ╗шНп (600196)

近半年
云计算

хоЭф┐бш╜пф╗╢ (600845)

2024年至今

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