ш┤╡х╣┐ч╜Сч╗Ь 600996

数据更新至:

添加到对比分析

9.46 -1.36%

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

9.46
-1.36% -0.13
9.59
开盘价
9.64
最高价
9.41
最低价
117,776
成交量
数据更新至: 2025-03-25

技术指标

9.87
MA5 (5日均线)
10.17
MA10 (10日均线)
9.95
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 9.59 9.64 9.41 9.46 -1.36% 117,776 112,071,325
2025-03-24 9.8 9.95 9.4 9.59 -2.84% 206,807 199,514,550
2025-03-21 10.07 10.24 9.77 9.87 -1.69% 252,271 250,838,389
2025-03-20 10.36 10.54 9.96 10.04 -3.37% 315,639 324,091,999
2025-03-19 10.55 10.89 10.29 10.39 -3.17% 329,335 347,532,970
2025-03-18 10.4 11.2 10.31 10.73 +3.17% 469,247 504,361,227
2025-03-17 10.28 10.51 10.11 10.4 +1.07% 308,128 318,039,750
2025-03-14 10.13 10.47 10.13 10.29 +1.28% 347,643 357,340,039
2025-03-13 10.69 10.69 10.1 10.16 -5.84% 552,333 569,693,984
2025-03-12 10.49 10.79 10.21 10.79 +9.99% 383,233 409,332,992
2025-03-11 9.49 10.07 9.46 9.81 +1.76% 259,230 254,694,857
2025-03-10 9.87 9.96 9.62 9.64 -4.17% 247,473 241,623,809
2025-03-07 9.76 10.49 9.67 10.06 +2.97% 454,592 456,078,929
2025-03-06 9.72 9.92 9.66 9.77 +0.51% 247,397 242,981,933
2025-03-05 9.66 9.83 9.6 9.72 +0.62% 228,743 222,292,916
2025-03-04 9.59 9.85 9.41 9.66 -0.62% 213,540 204,545,675
2025-03-03 9.53 9.86 9.22 9.72 +2.53% 333,193 317,587,988
2025-02-28 9.62 9.76 9.41 9.48 -1.96% 266,455 254,813,234
2025-02-27 9.84 10.05 9.66 9.67 -1.63% 405,210 398,373,052
2025-02-26 9.97 10.2 9.69 9.83 -1.7% 619,503 611,744,670
2025-02-25 8.98 10 8.89 10 +10.01% 407,753 394,378,405
2025-02-24 9.4 9.45 9.05 9.09 -4.01% 284,875 261,347,864
2025-02-21 9.81 10.09 9.43 9.47 +3.05% 425,930 412,402,212
2025-02-20 8.88 9.29 8.82 9.19 +2.8% 232,758 212,185,552
2025-02-19 9 9.01 8.83 8.94 0% 147,623 131,615,320
2025-02-18 9.3 9.39 8.91 8.94 -4.49% 204,087 185,743,089
2025-02-17 9.54 9.73 9.31 9.36 -1.58% 247,390 234,086,877
2025-02-14 9.62 9.65 9.3 9.51 +0.32% 240,845 228,195,800
2025-02-13 9.7 9.73 9.39 9.48 -3.95% 425,781 405,725,420
2025-02-12 9.25 9.99 9.25 9.87 +8.7% 632,972 620,501,204
2025-02-11 9.2 9.33 8.9 9.08 -1.84% 315,985 286,532,823
2025-02-10 8.46 9.25 8.38 9.25 +9.99% 339,533 300,293,033
2025-02-07 8.2 8.5 8.19 8.41 +2.56% 218,620 183,342,672
2025-02-06 8.18 8.25 8.07 8.2 +0.37% 138,863 113,651,689
2025-02-05 8.07 8.26 8.06 8.17 +1.24% 112,112 91,815,609
2025-01-27 8.12 8.26 8.05 8.07 -0.12% 113,038 91,965,518
2025-01-24 8.05 8.12 7.92 8.08 +1.25% 102,347 82,274,947
2025-01-23 8.12 8.27 7.97 7.98 -0.75% 123,966 100,922,010
2025-01-22 8.13 8.2 7.98 8.04 -1.71% 96,991 78,200,937
2025-01-21 8.31 8.39 8.08 8.18 +0.25% 106,066 86,994,014
2025-01-20 7.99 8.37 7.99 8.16 +1.87% 140,330 115,425,237
2025-01-17 8.12 8.17 7.96 8.01 -1.35% 95,329 76,519,237
2025-01-16 8.2 8.45 8.1 8.12 +1.75% 177,916 146,656,346
2025-01-15 7.95 8.1 7.81 7.98 -1.24% 130,712 103,627,993
2025-01-14 7.68 8.2 7.64 8.08 +6.04% 171,431 135,651,558
2025-01-13 7.5 7.67 7.32 7.62 -0.39% 105,555 79,371,213
2025-01-10 7.87 7.99 7.63 7.65 -2.42% 107,576 84,052,280
2025-01-09 7.85 7.92 7.78 7.84 -0.25% 86,904 68,266,335
2025-01-08 8.01 8.04 7.7 7.86 -2.12% 131,782 103,593,034
2025-01-07 7.78 8.06 7.71 8.03 +3.48% 146,723 116,143,296
2025-01-06 7.93 7.95 7.65 7.76 -2.02% 131,609 102,623,263
2025-01-03 8.27 8.31 7.88 7.92 -3.53% 185,400 149,625,803
2025-01-02 8.59 8.6 8.1 8.21 -3.98% 159,969 133,901,495
2024-12-31 8.65 8.81 8.53 8.55 -1.16% 118,279 102,518,794
2024-12-30 8.74 8.8 8.48 8.65 -1.93% 118,380 102,308,011
2024-12-27 8.81 9.02 8.71 8.82 +0.11% 111,619 99,355,387
2024-12-26 8.78 8.9 8.72 8.81 +0.69% 83,381 73,630,885
2024-12-25 8.91 8.93 8.49 8.75 -1.91% 145,478 126,268,712
2024-12-24 9.11 9.15 8.78 8.92 -1.65% 211,855 189,002,109
2024-12-23 9.7 9.7 9.02 9.07 -7.92% 247,346 230,319,157
2024-12-20 9.7 10.14 9.6 9.85 +1.23% 213,991 211,619,953
2024-12-19 9.5 9.76 9.41 9.73 +1.14% 127,315 122,082,428
2024-12-18 9.6 9.75 9.43 9.62 +0.73% 119,577 115,162,357
2024-12-17 9.96 10 9.52 9.55 -4.31% 176,932 171,333,247
2024-12-16 10.1 10.28 9.9 9.98 -2.63% 182,798 183,058,677
2024-12-13 10.1 10.55 10.08 10.25 +0.39% 250,905 259,561,007
2024-12-12 10.18 10.24 10.02 10.21 +0.79% 173,154 175,596,072
2024-12-11 9.92 10.18 9.88 10.13 +2.22% 184,913 186,139,496
2024-12-10 10.16 10.2 9.91 9.91 -0.4% 180,348 181,002,523
2024-12-09 10.1 10.18 9.86 9.95 -3.21% 213,923 213,316,804
2024-12-06 9.74 10.48 9.65 10.28 +5.76% 373,893 378,329,817
2024-12-05 9.53 9.74 9.48 9.72 +1.99% 123,467 119,263,808
2024-12-04 9.82 9.84 9.45 9.53 -2.95% 142,212 136,835,030
2024-12-03 9.85 9.96 9.7 9.82 0% 134,805 132,200,390
2024-12-02 9.79 9.94 9.73 9.82 -0.2% 137,431 135,519,149
2024-11-29 9.68 9.9 9.6 9.84 +1.76% 185,512 181,635,548
2024-11-28 9.71 9.93 9.65 9.67 -0.21% 154,510 150,884,039
2024-11-27 9.41 9.7 9.21 9.69 +2.65% 162,220 153,091,131
2024-11-26 9.67 9.78 9.4 9.44 -1.46% 124,087 118,930,407
2024-11-25 9.5 9.67 9.21 9.58 +0.63% 154,372 145,999,895
2024-11-22 9.74 10.07 9.48 9.52 -2.96% 221,163 216,274,611
2024-11-21 9.67 9.98 9.62 9.81 +0.93% 214,216 209,391,643
2024-11-20 9.25 9.83 9.22 9.72 +4.74% 266,785 256,222,508
2024-11-19 9.24 9.33 8.99 9.28 +0.65% 207,075 189,755,612
2024-11-18 9.87 9.89 9.13 9.22 -6.01% 292,572 274,468,369
2024-11-15 10.07 10.3 9.79 9.81 -3.63% 235,769 236,413,657
2024-11-14 10.57 10.65 10.16 10.18 -3.14% 186,594 192,794,574
2024-11-13 10.34 10.57 10.3 10.51 +1.15% 190,847 199,667,405
2024-11-12 10.57 10.71 10.25 10.39 -1.89% 246,529 258,645,973
2024-11-11 10.6 10.69 10.36 10.59 -0.94% 272,921 287,502,464
2024-11-08 10.48 10.84 10.46 10.69 +2.1% 291,833 311,277,044
2024-11-07 10.39 10.65 10.29 10.47 0% 271,509 283,919,775
2024-11-06 10.05 10.74 10.05 10.47 +3.56% 380,295 396,864,512
2024-11-05 9.78 10.21 9.78 10.11 +2.64% 286,401 288,675,263
2024-11-04 9.46 9.96 9.4 9.85 +1.34% 237,916 231,462,684
2024-11-01 10.08 10.59 9.72 9.72 -2.21% 444,827 451,607,705
2024-10-31 9.9 10.23 9.77 9.94 -0.1% 363,356 360,840,862
2024-10-30 9.33 10.16 9.19 9.95 +5.63% 505,176 494,220,710
2024-10-29 9.7 9.78 9.34 9.42 -3.38% 310,686 295,580,530
2024-10-28 9.65 9.82 9.51 9.75 -0.71% 420,601 407,013,945
2024-10-25 9.1 10.03 9.1 9.82 +7.68% 689,232 674,639,313
2024-10-24 8.8 9.23 8.8 9.12 +2.7% 324,644 294,577,894
2024-10-23 8.74 8.97 8.67 8.88 +1.25% 254,350 225,279,023
2024-10-22 8.72 8.94 8.72 8.77 -0.34% 211,450 185,882,365
2024-10-21 8.7 8.98 8.7 8.8 +0.11% 251,536 222,235,379
2024-10-18 8.54 8.9 8.5 8.79 +1.62% 257,724 225,011,200
2024-10-17 8.67 8.89 8.6 8.65 -0.35% 230,113 200,654,159
2024-10-16 8.46 8.94 8.37 8.68 +1.17% 225,969 195,262,390
2024-10-15 8.4 8.96 8.33 8.58 +1.18% 292,029 252,891,570
2024-10-14 8.3 8.56 8.23 8.48 -0.7% 207,023 173,369,553
2024-10-11 8.75 8.93 8.35 8.54 -0.7% 229,111 198,961,571
2024-10-10 8.34 8.89 8.34 8.6 +0.23% 305,121 265,534,473
2024-10-09 9.36 9.37 8.58 8.58 -9.97% 352,959 312,750,671
2024-10-08 10.09 10.09 9.16 9.53 +3.7% 447,934 429,665,648
2024-09-30 8.8 9.2 8.56 9.19 +8.37% 389,697 347,732,410
2024-09-27 8.3 8.49 8.17 8.48 +2.91% 175,464 146,090,539
2024-09-26 7.86 8.25 7.81 8.24 +4.83% 201,169 162,016,947
2024-09-25 7.84 8.05 7.84 7.86 +0.77% 186,981 148,639,918
2024-09-24 7.57 7.8 7.54 7.8 +3.86% 185,810 143,533,279
2024-09-23 7.48 7.62 7.48 7.51 -0.79% 74,407 56,095,402
2024-09-20 7.5 7.75 7.47 7.57 +0.93% 113,586 86,542,486
2024-09-19 7.45 7.55 7.39 7.5 +1.21% 93,328 69,808,022
2024-09-18 7.49 7.52 7.36 7.41 -2.11% 82,182 60,912,521
2024-09-13 7.44 7.74 7.39 7.57 +2.02% 159,372 121,599,764
2024-09-12 7.36 7.53 7.36 7.42 +1.09% 78,201 58,397,294
2024-09-11 7.37 7.4 7.29 7.34 -0.68% 44,314 32,507,530
2024-09-10 7.44 7.48 7.25 7.39 -0.27% 78,277 57,544,067
2024-09-09 7.45 7.57 7.38 7.41 -1.07% 71,931 53,656,228
2024-09-06 7.57 7.6 7.48 7.49 -1.19% 67,998 51,142,466
2024-09-05 7.39 7.79 7.39 7.58 +2.57% 144,535 110,149,147
2024-09-04 7.38 7.54 7.28 7.39 -0.67% 73,538 54,244,398
2024-09-03 7.39 7.51 7.33 7.44 +0.27% 88,259 65,356,467
2024-09-02 7.71 7.75 7.41 7.42 -4.26% 132,886 100,193,152
2024-08-30 7.45 7.8 7.45 7.75 +3.75% 168,592 129,836,471
2024-08-29 7.52 7.65 7.44 7.47 -1.71% 146,949 110,453,579
2024-08-28 7.43 8 7.38 7.6 +2.43% 186,761 144,809,525
2024-08-27 7.45 7.51 7.35 7.42 -1.59% 73,756 54,755,795
2024-08-26 7.71 7.76 7.51 7.54 -2.96% 83,873 63,765,457
2024-08-23 7.57 7.79 7.57 7.77 +1.3% 93,950 72,333,375
2024-08-22 7.57 7.74 7.41 7.67 +1.59% 135,891 102,858,110
2024-08-21 7.57 7.68 7.45 7.55 -0.13% 89,656 67,750,487
2024-08-20 7.62 7.74 7.52 7.56 -1.05% 75,246 57,308,407
2024-08-19 7.77 7.82 7.62 7.64 -2.55% 87,337 67,248,660
2024-08-16 7.81 7.95 7.79 7.84 -0.13% 85,454 67,050,769
2024-08-15 7.55 7.88 7.55 7.85 +3.15% 128,966 100,440,319
2024-08-14 7.58 7.68 7.55 7.61 +0.4% 61,851 47,053,075
2024-08-13 7.46 7.65 7.39 7.58 +1.74% 82,660 62,464,207
2024-08-12 7.6 7.65 7.42 7.45 -3.25% 93,864 70,173,876
2024-08-09 7.8 7.92 7.68 7.7 -1.03% 90,998 70,692,329
2024-08-08 7.78 7.84 7.6 7.78 -1.39% 132,734 102,566,383
2024-08-07 7.65 8.11 7.61 7.89 +3.95% 229,185 181,365,727
2024-08-06 7.6 7.72 7.48 7.59 +1.07% 79,483 60,311,850
2024-08-05 7.7 7.87 7.49 7.51 -3.59% 130,135 100,050,172
2024-08-02 7.74 7.95 7.66 7.79 -0.38% 133,465 104,732,331
2024-08-01 7.67 7.96 7.64 7.82 +1.82% 159,371 124,526,311
2024-07-31 7.41 7.68 7.4 7.68 +2.4% 140,476 106,559,042
2024-07-30 7.24 7.63 7.19 7.5 +2.74% 137,894 102,242,486
2024-07-29 7.32 7.45 7.21 7.3 -0.27% 97,156 70,893,286
2024-07-26 7.15 7.36 7.15 7.32 +2.23% 85,115 61,970,448
2024-07-25 7.18 7.26 7.06 7.16 -0.28% 75,596 54,121,071
2024-07-24 7.34 7.43 7.18 7.18 -2.58% 96,693 70,665,040
2024-07-23 7.49 7.65 7.37 7.37 -1.34% 95,081 71,369,187
2024-07-22 7.3 7.58 7.3 7.47 +1.36% 104,256 77,680,810
2024-07-19 7.26 7.52 7.23 7.37 +0.41% 91,165 67,268,897
2024-07-18 7.5 7.5 7.24 7.34 -2.52% 110,390 81,196,545
2024-07-17 7.45 7.76 7.43 7.53 +0.27% 134,111 101,684,957
2024-07-16 7.41 7.61 7.29 7.51 +1.49% 104,553 77,822,406
2024-07-15 7.59 7.6 7.38 7.4 -3.14% 106,659 79,740,794
2024-07-12 7.53 7.85 7.49 7.64 +1.6% 144,872 111,140,925
2024-07-11 7.42 7.78 7.34 7.52 +2.73% 148,782 112,356,574
2024-07-10 7.32 7.47 7.29 7.32 -1.08% 94,441 69,591,563
2024-07-09 7.32 7.44 7.12 7.4 +0.95% 153,216 111,975,323
2024-07-08 7.58 7.64 7.33 7.33 -4.56% 150,887 112,371,973
2024-07-05 7.7 7.81 7.59 7.68 -0.39% 111,965 85,962,094
2024-07-04 7.72 7.95 7.69 7.71 +0.13% 152,730 118,866,150
2024-07-03 7.9 7.92 7.7 7.7 -2.65% 136,528 106,108,662
2024-07-02 7.69 8.21 7.67 7.91 +3.13% 277,421 219,735,818
2024-07-01 7.55 7.7 7.47 7.67 -0.13% 144,018 109,048,799
2024-06-28 7.64 7.86 7.63 7.68 -0.13% 139,487 108,088,989
2024-06-27 7.76 7.95 7.69 7.69 -1.28% 157,440 122,591,066
2024-06-26 7.87 7.88 7.62 7.79 -1.39% 225,512 174,514,264
2024-06-25 7.39 8.06 7.29 7.9 +7.34% 332,095 256,714,199
2024-06-24 7.61 7.64 7.3 7.36 -4.91% 193,616 143,755,702
2024-06-21 7.82 7.95 7.72 7.74 -1.78% 144,519 112,678,877
2024-06-20 8.18 8.22 7.88 7.88 -3.9% 218,081 174,103,442
2024-06-19 8.36 8.5 8.15 8.2 -1.44% 216,234 179,600,428
2024-06-18 8.4 8.61 8.28 8.32 -0.72% 217,082 182,697,584
2024-06-17 8.47 8.54 8.29 8.38 -2.1% 264,006 221,644,765
2024-06-14 7.96 8.8 7.91 8.56 +6.87% 510,567 429,510,338
2024-06-13 8.37 8.48 7.93 8.01 -7.18% 431,629 352,112,377
2024-06-12 8.58 8.76 8.5 8.63 +0.35% 282,436 243,679,807
2024-06-11 8.71 8.97 8.51 8.6 -4.55% 456,910 395,940,016
2024-06-07 8.8 9.24 8.37 9.01 +2.85% 684,475 601,479,190
2024-06-06 8.88 9.25 8.62 8.76 -2.56% 573,483 512,838,241
2024-06-05 8.8 9.38 8.61 8.99 +3.93% 724,056 647,279,094
2024-06-04 9.1 9.36 8.53 8.65 -0.57% 952,645 854,257,352
2024-06-03 8 8.7 7.91 8.7 +9.99% 670,164 572,440,306
2024-05-31 7.6 7.91 7.27 7.91 +10.01% 548,337 421,450,961
2024-05-30 6.7 7.19 6.5 7.19 +9.94% 335,052 234,405,697
2024-05-29 6.57 6.66 6.45 6.54 -0.61% 62,172 40,796,236
2024-05-28 6.72 6.76 6.56 6.58 -2.95% 73,378 48,735,143
2024-05-27 6.75 6.8 6.6 6.78 +0.3% 73,726 49,230,347
2024-05-24 6.84 6.95 6.75 6.76 -1.31% 69,019 47,259,360
2024-05-23 7.06 7.07 6.82 6.85 -3.11% 87,397 60,259,757
2024-05-22 6.96 7.12 6.9 7.07 +1.87% 95,478 67,321,098
2024-05-21 6.96 7.01 6.88 6.94 +0.14% 72,084 49,971,152
2024-05-20 7.1 7.18 6.92 6.93 -3.48% 129,918 91,155,753
2024-05-17 7 7.22 6.91 7.18 +2.87% 127,517 90,739,294
2024-05-16 6.83 7.04 6.83 6.98 +2.2% 89,635 62,502,041
2024-05-15 6.89 6.94 6.8 6.83 -0.73% 66,807 45,774,350
2024-05-14 6.94 7.03 6.82 6.88 +0.15% 72,435 50,090,557
2024-05-13 7.07 7.13 6.8 6.87 -4.05% 129,593 90,066,025
2024-05-10 7.27 7.3 7.11 7.16 -1.38% 67,976 48,769,346
2024-05-09 7.19 7.29 7.19 7.26 +0.97% 65,486 47,493,504
2024-05-08 7.34 7.35 7.17 7.19 -1.91% 84,850 61,175,167
2024-05-07 7.31 7.44 7.28 7.33 +0.14% 85,937 63,264,996
2024-05-06 7.42 7.5 7.3 7.32 -1.35% 154,098 113,849,173
2024-04-30 7.45 7.45 7.2 7.42 +3.34% 191,705 140,560,675
2024-04-29 6.81 7.2 6.79 7.18 +4.06% 148,603 105,528,946
2024-04-26 6.65 6.92 6.61 6.9 +3.6% 136,315 93,029,001
2024-04-25 6.71 6.77 6.59 6.66 +0.45% 82,648 55,287,474
2024-04-24 6.68 6.68 6.52 6.63 +0.91% 76,859 50,808,131
2024-04-23 6.58 6.7 6.55 6.57 +0.61% 80,998 53,580,110
2024-04-22 6.43 6.62 6.33 6.53 -0.15% 85,796 55,687,281
2024-04-19 6.67 6.73 6.51 6.54 -2.53% 100,136 66,029,954
2024-04-18 6.85 6.86 6.66 6.71 -1.32% 95,766 64,646,815
2024-04-17 6.39 6.82 6.38 6.8 +8.28% 157,130 104,773,608
2024-04-16 6.77 6.83 6.2 6.28 -7.51% 164,160 106,593,150
2024-04-15 7.01 7.1 6.68 6.79 -4.77% 159,812 109,396,824
2024-04-12 7.23 7.33 7.1 7.13 -1.38% 83,940 60,411,200
2024-04-11 7.19 7.35 7.16 7.23 +1.26% 74,670 54,189,195
2024-04-10 7.38 7.39 7.09 7.14 -3.64% 96,299 69,272,492
2024-04-09 7.38 7.46 7.31 7.41 +0.82% 63,524 46,933,734
2024-04-08 7.6 7.61 7.35 7.35 -4.42% 111,652 83,173,912
2024-04-03 7.83 7.86 7.64 7.69 -2.29% 99,823 77,053,827
2024-04-02 8.14 8.14 7.81 7.87 -3.91% 168,720 134,388,839
2024-04-01 7.81 8.47 7.81 8.19 +4.87% 223,561 182,331,927
2024-03-29 7.48 7.84 7.48 7.81 +3.99% 169,736 130,756,489
2024-03-28 7.45 7.6 7.36 7.51 +1.08% 124,187 93,293,615
2024-03-27 7.8 7.89 7.41 7.43 -4.74% 130,883 99,778,652
2024-03-26 7.86 8.08 7.7 7.8 -2.26% 130,722 103,077,253
2024-03-25 8.35 8.42 7.98 7.98 -5.23% 178,934 146,267,955
2024-03-22 8.32 8.51 8.2 8.42 +0.72% 206,866 173,869,734
2024-03-21 8.42 8.54 8.32 8.36 -0.95% 145,423 122,441,240
2024-03-20 8.33 8.49 8.33 8.44 +1.32% 120,002 101,011,662
2024-03-19 8.39 8.51 8.33 8.33 -0.48% 142,284 119,760,172
2024-03-18 8.45 8.45 8.23 8.37 +0.24% 124,474 103,495,187
2024-03-15 8.23 8.45 8.17 8.35 +1.58% 126,550 105,024,267
2024-03-14 8.4 8.4 8.11 8.22 -1.91% 124,800 103,055,258
2024-03-13 8.44 8.46 8.31 8.38 -0.36% 148,373 124,523,229
2024-03-12 8.44 8.51 8.3 8.41 -0.94% 140,560 118,066,864
2024-03-11 8.28 8.55 8.26 8.49 +1.56% 131,793 111,324,690
2024-03-08 8.25 8.44 8.14 8.36 +0.97% 136,865 113,507,606
2024-03-07 8.46 8.55 8.28 8.28 -2.24% 137,570 115,669,043
2024-03-06 8.5 8.84 8.3 8.47 -2.19% 257,002 218,865,334
2024-03-05 8.71 9.05 8.57 8.66 -2.59% 326,341 287,567,734
2024-03-04 8.47 8.91 8.18 8.89 +3.86% 490,740 419,437,575
2024-03-01 8.36 8.73 8.36 8.56 +7.81% 479,491 412,684,639
2024-02-29 7.65 7.96 7.6 7.94 +4.47% 154,701 120,913,582
2024-02-28 8.06 8.26 7.6 7.6 -5.71% 241,553 192,730,814
2024-02-27 7.85 8.06 7.77 8.06 +2.68% 153,825 122,194,476
2024-02-26 7.85 7.98 7.76 7.85 -0.13% 175,267 137,554,431
2024-02-23 7.87 7.92 7.67 7.86 +0.38% 267,570 209,026,249
2024-02-22 7.48 8.07 7.4 7.83 +6.68% 401,435 314,783,851
2024-02-21 7.21 7.54 7.1 7.34 +1.38% 171,183 126,114,386
2024-02-20 7.26 7.28 7.08 7.24 +0.28% 148,766 106,964,316
2024-02-19 7.15 7.29 7.08 7.22 +1.55% 174,223 125,295,892
2024-02-08 6.7 7.14 6.7 7.11 +6.92% 237,703 165,625,228
2024-02-07 6.34 6.91 6.28 6.65 +4.89% 268,804 179,225,947
2024-02-06 5.84 6.55 5.61 6.34 +4.45% 233,611 141,618,718
2024-02-05 6.68 6.68 6.07 6.07 -9.94% 200,722 123,958,728
2024-02-02 7.1 7.28 6.44 6.74 -4.67% 189,394 129,785,847
2024-02-01 6.94 7.48 6.85 7.07 +0.57% 179,518 128,688,257
2024-01-31 7.27 7.49 6.99 7.03 -6.39% 175,366 126,030,804
2024-01-30 7.67 7.81 7.43 7.51 -4.09% 111,295 84,847,972
2024-01-29 8.01 8.21 7.77 7.83 -1.63% 190,631 151,172,961
2024-01-26 7.9 8.08 7.86 7.96 +0.89% 125,084 99,753,516
2024-01-25 7.47 7.91 7.4 7.89 +5.62% 164,127 126,777,983
2024-01-24 7.39 7.49 7.2 7.47 +1.08% 119,310 87,833,145
2024-01-23 7.16 7.45 7.11 7.39 +2.21% 139,673 102,162,079
2024-01-22 7.74 7.78 7.19 7.23 -6.59% 151,081 112,556,987
2024-01-19 7.69 7.89 7.66 7.74 +0.65% 138,781 107,837,186
2024-01-18 7.62 7.71 7.37 7.69 -0.52% 211,538 159,257,475
2024-01-17 8.02 8.02 7.7 7.73 -3.74% 111,736 87,813,153
2024-01-16 8.18 8.2 7.87 8.03 -1.83% 172,846 137,690,722
2024-01-15 8.31 8.38 8.17 8.18 -2.5% 92,213 76,146,358
2024-01-12 8.48 8.53 8.38 8.39 -0.94% 68,811 58,099,679
2024-01-11 8.36 8.5 8.32 8.47 +1.32% 83,183 70,191,292
2024-01-10 8.62 8.62 8.34 8.36 -3.02% 121,797 102,788,081
2024-01-09 8.71 8.75 8.58 8.62 -0.81% 72,012 62,270,400
2024-01-08 8.7 8.81 8.67 8.69 -0.57% 66,350 57,963,385
2024-01-05 8.9 8.92 8.7 8.74 -2.24% 82,089 72,426,919
2024-01-04 9.02 9.05 8.9 8.94 -1.76% 90,515 80,972,457
2024-01-03 8.87 9.15 8.82 9.1 +2.25% 155,699 140,436,445
2024-01-02 8.9 9.02 8.88 8.9 -0.67% 83,187 74,523,092

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

щЗСщ╣░шВбф╗╜ 600232

近三个月

цЦ╣хдзчЙ╣щТв 600507

2023年全年

цЩоц┤ЫшНпф╕Ъ 000739

近半年

чжПцЦпш╛╛ 603173

2023年全年

щУЬщЩ╡цЬЙшЙ▓ 000630

2024年至今

щ╛ЩчЙИф╝ахкТ 605577

近三个月

чЩ╛ц╡ОчеЮх╖Ю-U 688235

近期数据

ф╝Чш╛░чзСцКА 603275

2024年至今

цЦ░цЧешВбф╗╜ 603787

2024年至今

ц░╕шЗ╗шВбф╗╜ 603381

近半年

热门概念板块

新能源汽车
AI人工智能

щЧ╗ц│░чзСцКА (600745)

2024年一季度
军工

шИкхПСхКихКЫ (600893)

2023年全年
生物医药

цЩ║щгЮчФЯчЙй (300122)

2024年一季度
云计算

чФихПЛч╜Сч╗Ь (600588)

2024年至今
医疗器械

ш┐ИчСЮхМ╗чЦЧ (300760)

2024年一季度
5G通信

ф╕нхЫ╜шБФщАЪ (600050)

2022-2023两年
芯片

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