хоЭц│░щЪЖ 601011

数据更新至:

添加到对比分析

2.69 +0.37%

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

2.69
+0.37% +0.01
2.69
开盘价
2.72
最高价
2.66
最低价
245,721
成交量
数据更新至: 2025-03-25

技术指标

2.74
MA5 (5日均线)
2.79
MA10 (10日均线)
2.78
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 2.69 2.72 2.66 2.69 +0.37% 245,721 66,231,236
2025-03-24 2.74 2.75 2.63 2.68 -1.83% 479,758 128,806,646
2025-03-21 2.78 2.8 2.72 2.73 -2.85% 585,838 160,961,430
2025-03-20 2.77 2.88 2.76 2.81 +1.08% 788,435 223,771,458
2025-03-19 2.79 2.82 2.76 2.78 -0.71% 378,155 105,501,416
2025-03-18 2.83 2.84 2.78 2.8 -1.41% 481,300 134,761,499
2025-03-17 2.84 2.9 2.82 2.84 -0.35% 610,485 174,288,036
2025-03-14 2.88 2.89 2.79 2.85 -0.7% 759,349 214,668,543
2025-03-13 2.8 2.89 2.8 2.87 +1.77% 1,032,596 295,195,663
2025-03-12 2.76 2.9 2.76 2.82 +1.44% 764,367 217,004,116
2025-03-11 2.73 2.79 2.7 2.78 +1.09% 411,124 113,378,687
2025-03-10 2.74 2.8 2.72 2.75 +0.36% 384,449 106,171,061
2025-03-07 2.79 2.82 2.72 2.74 -1.08% 555,791 154,225,339
2025-03-06 2.73 2.79 2.71 2.77 +1.47% 567,871 156,504,938
2025-03-05 2.78 2.78 2.68 2.73 -1.8% 509,401 138,090,813
2025-03-04 2.72 2.78 2.69 2.78 +0.72% 460,970 126,023,279
2025-03-03 2.74 2.82 2.72 2.76 +0.73% 589,800 163,487,761
2025-02-28 2.85 2.85 2.74 2.74 -3.52% 608,347 169,466,479
2025-02-27 2.86 2.93 2.78 2.84 -1.39% 656,241 185,346,650
2025-02-26 2.82 2.95 2.82 2.88 +1.77% 792,105 227,606,635
2025-02-25 2.81 2.89 2.79 2.83 0% 813,896 231,863,737
2025-02-24 2.85 2.89 2.8 2.83 -0.7% 817,634 231,379,978
2025-02-21 2.91 2.97 2.83 2.85 -1.72% 1,937,475 558,473,209
2025-02-20 2.69 2.9 2.67 2.9 +9.85% 1,362,429 385,702,368
2025-02-19 2.59 2.64 2.58 2.64 +1.15% 421,235 110,270,443
2025-02-18 2.73 2.74 2.6 2.61 -4.04% 626,132 166,054,434
2025-02-17 2.67 2.77 2.65 2.72 +0.37% 628,072 170,122,355
2025-02-14 2.83 2.83 2.7 2.71 -2.17% 813,565 224,199,582
2025-02-13 2.75 2.82 2.75 2.77 -2.12% 694,978 193,538,494
2025-02-12 2.67 2.9 2.66 2.83 +5.2% 1,369,413 382,543,086
2025-02-11 2.73 2.74 2.66 2.69 -1.47% 515,391 138,232,282
2025-02-10 2.75 2.78 2.69 2.73 -1.09% 788,867 214,096,462
2025-02-07 2.63 2.77 2.61 2.76 +4.55% 1,015,468 274,900,969
2025-02-06 2.54 2.64 2.52 2.64 +3.13% 551,794 142,711,589
2025-02-05 2.55 2.57 2.51 2.56 +1.19% 366,100 93,321,523
2025-01-27 2.61 2.64 2.53 2.53 -2.69% 380,137 97,892,243
2025-01-24 2.6 2.63 2.54 2.6 -0.38% 423,522 109,523,281
2025-01-23 2.69 2.72 2.6 2.61 -1.51% 531,001 141,088,805
2025-01-22 2.63 2.69 2.57 2.65 +1.15% 510,776 134,804,149
2025-01-21 2.75 2.77 2.6 2.62 -4.03% 800,383 211,916,012
2025-01-20 2.71 2.82 2.65 2.73 -1.44% 899,046 244,348,429
2025-01-17 2.85 2.86 2.77 2.77 -4.81% 1,240,990 347,207,878
2025-01-16 2.78 3.04 2.77 2.91 +3.19% 1,691,159 497,419,206
2025-01-15 2.88 2.95 2.76 2.82 -3.09% 1,384,865 391,227,517
2025-01-14 2.82 2.94 2.75 2.91 +3.93% 1,495,646 427,908,950
2025-01-13 2.93 3.12 2.77 2.8 -8.5% 1,966,392 567,311,855
2025-01-10 3.39 3.45 3.03 3.06 -6.13% 3,180,054 1,037,005,418
2025-01-09 2.94 3.26 2.9 3.26 +10.14% 2,369,622 738,391,109
2025-01-08 2.95 3.09 2.86 2.96 -2.63% 1,562,927 461,146,647
2025-01-07 2.94 3.13 2.82 3.04 -2.88% 2,245,144 649,559,259
2025-01-06 3 3.23 2.85 3.13 +4.33% 3,119,591 950,184,014
2025-01-03 2.66 3 2.55 3 +9.89% 2,536,530 734,507,564
2025-01-02 3.06 3.06 2.71 2.73 -9.3% 2,116,246 599,056,508
2024-12-31 2.8 3.01 2.75 3.01 +9.85% 2,042,867 602,396,417
2024-12-30 2.61 2.74 2.48 2.74 +10.04% 1,040,200 268,627,019
2024-12-27 2.42 2.52 2.41 2.49 +2.89% 536,919 133,267,869
2024-12-26 2.41 2.48 2.39 2.42 0% 524,555 128,204,157
2024-12-25 2.54 2.55 2.38 2.42 -4.72% 709,188 173,006,903
2024-12-24 2.62 2.63 2.48 2.54 -3.05% 797,698 202,499,132
2024-12-23 2.87 2.88 2.6 2.62 -8.71% 1,005,069 270,780,933
2024-12-20 2.87 2.96 2.84 2.87 +1.06% 538,188 155,191,940
2024-12-19 2.95 2.96 2.82 2.84 -5.02% 737,830 211,875,911
2024-12-18 2.97 3.04 2.81 2.99 +0.34% 800,946 236,452,034
2024-12-17 3.08 3.1 2.96 2.98 -5.99% 1,228,702 369,582,113
2024-12-16 2.96 3.28 2.95 3.17 +6.38% 2,003,076 622,454,781
2024-12-13 3.08 3.09 2.96 2.98 -4.18% 1,290,705 387,820,917
2024-12-12 3.1 3.12 3.02 3.11 -0.32% 1,244,837 382,104,707
2024-12-11 2.98 3.17 2.95 3.12 +3.31% 1,639,059 504,864,057
2024-12-10 3.06 3.2 3.01 3.02 -1.95% 2,267,322 700,706,278
2024-12-09 3.18 3.28 3.08 3.08 -9.94% 2,543,329 800,649,791
2024-12-06 3.6 3.7 3.36 3.42 +1.79% 4,744,010 1,692,419,848
2024-12-05 3.22 3.36 3.15 3.36 +10.16% 3,578,118 1,188,446,422
2024-12-04 2.93 3.05 2.83 3.05 +10.11% 1,959,318 590,483,138
2024-12-03 2.76 2.79 2.68 2.77 +0.36% 724,827 197,947,113
2024-12-02 2.7 2.77 2.66 2.76 +2.6% 826,675 225,794,720
2024-11-29 2.7 2.72 2.61 2.69 -1.1% 956,859 254,387,476
2024-11-28 2.8 2.83 2.71 2.72 -3.55% 1,251,359 344,483,107
2024-11-27 2.65 2.88 2.63 2.82 +7.63% 1,773,214 496,025,436
2024-11-26 2.68 2.74 2.58 2.62 -2.24% 807,470 213,194,435
2024-11-25 2.6 2.69 2.54 2.68 +3.08% 968,284 254,890,207
2024-11-22 2.8 2.88 2.6 2.6 -6.81% 1,390,134 378,049,318
2024-11-21 2.93 2.96 2.75 2.79 -5.42% 2,108,622 596,756,974
2024-11-20 2.66 2.95 2.62 2.95 +10.07% 2,320,910 671,974,573
2024-11-19 2.68 2.78 2.58 2.68 +1.52% 1,618,115 434,277,178
2024-11-18 2.41 2.64 2.41 2.64 +10% 913,396 234,461,634
2024-11-15 2.44 2.47 2.38 2.4 -1.64% 408,873 99,279,947
2024-11-14 2.52 2.54 2.43 2.44 -3.56% 462,094 114,657,658
2024-11-13 2.6 2.61 2.48 2.53 -1.94% 643,415 162,685,933
2024-11-12 2.68 2.69 2.55 2.58 -4.8% 885,013 231,081,836
2024-11-11 2.7 2.73 2.63 2.71 -1.81% 1,097,850 293,056,299
2024-11-08 2.85 2.86 2.67 2.76 +2.22% 2,005,070 557,437,213
2024-11-07 2.43 2.7 2.41 2.7 +10.2% 1,263,054 326,354,210
2024-11-06 2.45 2.48 2.4 2.45 -2% 887,955 216,486,463
2024-11-05 2.35 2.59 2.32 2.5 +6.38% 1,282,804 320,098,270
2024-11-04 2.33 2.37 2.23 2.35 +1.73% 522,537 120,634,559
2024-11-01 2.31 2.4 2.29 2.31 -0.43% 716,688 167,954,782
2024-10-31 2.22 2.38 2.22 2.32 +5.45% 742,795 170,693,309
2024-10-30 2.15 2.21 2.13 2.2 +1.38% 463,746 101,115,508
2024-10-29 2.31 2.32 2.15 2.17 -5.65% 720,659 159,080,648
2024-10-28 2.17 2.3 2.16 2.3 +5.02% 587,492 132,284,637
2024-10-25 2.12 2.19 2.12 2.19 +2.82% 545,567 118,456,981
2024-10-24 2.13 2.15 2.1 2.13 0% 518,243 110,003,931
2024-10-23 2.09 2.16 2.08 2.13 +1.43% 684,901 145,577,302
2024-10-22 2.05 2.12 2.03 2.1 +2.94% 611,519 127,661,782
2024-10-21 2.1 2.1 2.02 2.04 -2.39% 536,101 110,119,447
2024-10-18 2.07 2.11 2.02 2.09 +1.46% 625,861 129,346,045
2024-10-17 2.13 2.17 2.06 2.06 -3.74% 384,440 81,119,696
2024-10-16 2.11 2.16 2.1 2.14 0% 334,748 71,480,631
2024-10-15 2.19 2.22 2.13 2.14 -2.73% 387,317 84,120,468
2024-10-14 2.18 2.21 2.11 2.2 +0.92% 498,036 108,254,251
2024-10-11 2.32 2.32 2.13 2.18 -6.44% 695,219 154,328,163
2024-10-10 2.33 2.43 2.21 2.33 0% 1,095,683 255,085,660
2024-10-09 2.52 2.58 2.29 2.33 -2.1% 1,700,080 419,826,317
2024-10-08 2.38 2.38 2.38 2.38 +10.19% 157,108 37,391,602
2024-09-30 2.05 2.16 2.05 2.16 +10.2% 582,434 124,446,943
2024-09-27 1.9 1.96 1.89 1.96 +5.95% 326,461 62,883,735
2024-09-26 1.77 1.85 1.75 1.85 +3.93% 393,536 71,194,158
2024-09-25 1.75 1.85 1.74 1.78 +1.14% 483,381 87,265,443
2024-09-24 1.65 1.77 1.64 1.76 +6.67% 512,884 88,228,482
2024-09-23 1.62 1.66 1.61 1.65 +1.23% 172,156 28,246,569
2024-09-20 1.65 1.65 1.62 1.63 -1.81% 170,210 27,772,848
2024-09-19 1.57 1.66 1.57 1.66 +5.73% 291,636 47,490,557
2024-09-18 1.6 1.61 1.55 1.57 -1.88% 146,096 22,948,706
2024-09-13 1.62 1.64 1.6 1.6 -1.84% 136,813 22,081,793
2024-09-12 1.61 1.65 1.6 1.63 +1.24% 161,105 26,258,931
2024-09-11 1.62 1.63 1.6 1.61 -1.23% 130,022 20,950,966
2024-09-10 1.63 1.64 1.6 1.63 -0.61% 181,586 29,455,952
2024-09-09 1.64 1.65 1.6 1.64 -0.61% 200,167 32,542,898
2024-09-06 1.68 1.71 1.64 1.65 0% 186,300 31,125,086
2024-09-05 1.65 1.67 1.64 1.65 0% 145,716 24,089,204
2024-09-04 1.65 1.69 1.63 1.65 0% 252,043 41,983,528
2024-09-03 1.67 1.68 1.63 1.65 -1.2% 210,595 34,830,014
2024-09-02 1.67 1.72 1.66 1.67 0% 252,695 42,667,797
2024-08-30 1.68 1.73 1.66 1.67 -0.6% 323,602 54,859,316
2024-08-29 1.67 1.69 1.63 1.68 +0.6% 222,308 36,853,003
2024-08-28 1.66 1.72 1.63 1.67 -0.6% 314,849 52,538,371
2024-08-27 1.62 1.72 1.6 1.68 +3.7% 468,479 77,982,089
2024-08-26 1.59 1.66 1.57 1.62 +0.62% 286,625 46,312,991
2024-08-23 1.58 1.61 1.54 1.61 +1.26% 331,283 52,284,310
2024-08-22 1.61 1.62 1.56 1.59 -1.85% 269,368 42,842,352
2024-08-21 1.62 1.63 1.59 1.62 -1.22% 238,136 38,273,103
2024-08-20 1.68 1.69 1.6 1.64 -3.53% 406,095 66,437,638
2024-08-19 1.62 1.77 1.61 1.7 +4.94% 578,127 98,336,956
2024-08-16 1.65 1.66 1.61 1.62 -1.82% 187,203 30,609,533
2024-08-15 1.61 1.66 1.61 1.65 +1.23% 244,032 40,010,480
2024-08-14 1.65 1.65 1.63 1.63 -1.81% 198,450 32,544,799
2024-08-13 1.61 1.67 1.59 1.66 +2.47% 273,066 44,627,402
2024-08-12 1.63 1.64 1.6 1.62 -1.22% 201,667 32,626,081
2024-08-09 1.69 1.69 1.64 1.64 -2.38% 272,418 45,181,197
2024-08-08 1.64 1.69 1.62 1.68 +2.44% 324,368 53,760,491
2024-08-07 1.62 1.66 1.59 1.64 +1.86% 351,321 57,571,540
2024-08-06 1.57 1.62 1.57 1.61 +3.21% 271,412 43,336,844
2024-08-05 1.57 1.62 1.56 1.56 -1.27% 253,209 40,232,342
2024-08-02 1.58 1.62 1.57 1.58 -0.63% 221,410 35,364,314
2024-08-01 1.62 1.63 1.57 1.59 -1.24% 276,864 44,131,405
2024-07-31 1.55 1.62 1.54 1.61 +3.87% 349,275 55,546,612
2024-07-30 1.51 1.56 1.5 1.55 +1.97% 257,365 39,611,547
2024-07-29 1.5 1.53 1.48 1.52 +1.33% 159,939 24,118,231
2024-07-26 1.47 1.51 1.46 1.5 +2.04% 214,551 32,073,474
2024-07-25 1.46 1.49 1.44 1.47 0% 221,176 32,470,136
2024-07-24 1.53 1.54 1.47 1.47 -2.65% 267,988 39,947,944
2024-07-23 1.51 1.59 1.49 1.51 +0.67% 442,424 68,407,725
2024-07-22 1.46 1.52 1.45 1.5 +2.74% 335,919 49,896,645
2024-07-19 1.43 1.47 1.41 1.46 +0.69% 315,254 45,305,406
2024-07-18 1.47 1.48 1.41 1.45 -2.03% 404,485 58,284,524
2024-07-17 1.48 1.5 1.46 1.48 +0.68% 256,706 38,052,404
2024-07-16 1.47 1.49 1.45 1.47 -0.68% 239,681 35,181,822
2024-07-15 1.52 1.52 1.47 1.48 -2.63% 255,030 37,913,706
2024-07-12 1.55 1.58 1.51 1.52 -1.94% 257,020 39,742,074
2024-07-11 1.49 1.56 1.48 1.55 +5.44% 471,482 71,830,539
2024-07-10 1.55 1.55 1.46 1.47 -5.77% 461,455 68,832,872
2024-07-09 1.55 1.58 1.5 1.56 +0.65% 356,175 54,842,342
2024-07-08 1.61 1.62 1.55 1.55 -4.32% 304,868 47,852,258
2024-07-05 1.59 1.63 1.56 1.62 +1.25% 269,196 43,156,473
2024-07-04 1.68 1.7 1.58 1.6 -5.33% 369,655 60,026,304
2024-07-03 1.66 1.7 1.64 1.69 +2.42% 339,091 57,053,966
2024-07-02 1.63 1.69 1.62 1.65 +1.23% 380,886 63,249,255
2024-07-01 1.59 1.64 1.58 1.63 +1.88% 246,774 39,639,841
2024-06-28 1.62 1.65 1.59 1.6 -0.62% 306,383 49,693,908
2024-06-27 1.65 1.68 1.61 1.61 -3.59% 330,407 54,291,204
2024-06-26 1.6 1.67 1.56 1.67 +4.38% 471,500 76,057,949
2024-06-25 1.59 1.63 1.55 1.6 -0.62% 515,222 81,890,360
2024-06-24 1.61 1.73 1.6 1.61 +2.55% 846,883 139,522,407
2024-06-21 1.56 1.61 1.55 1.57 0% 334,627 52,854,059
2024-06-20 1.63 1.64 1.57 1.57 -3.68% 375,789 59,883,335
2024-06-19 1.7 1.72 1.63 1.63 -4.12% 427,580 71,063,912
2024-06-18 1.69 1.72 1.68 1.7 0% 252,578 42,983,214
2024-06-17 1.73 1.74 1.68 1.7 -2.3% 230,629 39,383,736
2024-06-14 1.75 1.78 1.71 1.74 -1.14% 283,860 49,442,821
2024-06-13 1.79 1.81 1.74 1.76 -2.76% 314,180 55,598,032
2024-06-12 1.76 1.81 1.75 1.81 +2.84% 303,420 54,414,797
2024-06-11 1.78 1.78 1.72 1.76 -1.12% 361,049 63,249,117
2024-06-07 1.73 1.79 1.73 1.78 +5.33% 579,219 101,908,858
2024-06-06 1.82 1.86 1.65 1.69 -7.65% 1,017,721 174,532,110
2024-06-05 1.9 1.91 1.81 1.83 -3.68% 559,379 102,813,051
2024-06-04 1.99 1.99 1.89 1.9 -5.47% 536,313 103,090,789
2024-06-03 2.11 2.11 1.96 2.01 -4.74% 635,270 127,483,818
2024-05-31 2.15 2.18 2.07 2.11 -2.31% 399,877 84,610,212
2024-05-30 2.23 2.24 2.15 2.16 -3.14% 277,748 60,558,617
2024-05-29 2.19 2.26 2.18 2.23 +1.83% 262,537 58,575,824
2024-05-28 2.23 2.24 2.19 2.19 -1.79% 207,563 45,951,952
2024-05-27 2.24 2.25 2.19 2.23 -0.89% 229,201 50,812,255
2024-05-24 2.24 2.29 2.22 2.25 +0.45% 233,334 52,609,195
2024-05-23 2.3 2.31 2.24 2.24 -3.45% 278,168 62,933,527
2024-05-22 2.32 2.37 2.31 2.32 0% 219,643 51,333,093
2024-05-21 2.4 2.41 2.31 2.32 -3.73% 282,874 66,208,249
2024-05-20 2.38 2.44 2.38 2.41 +0.84% 244,302 58,903,720
2024-05-17 2.36 2.39 2.33 2.39 +1.7% 218,436 51,658,691
2024-05-16 2.35 2.4 2.35 2.35 +0.43% 180,193 42,721,002
2024-05-15 2.35 2.39 2.31 2.34 -0.43% 198,023 46,688,599
2024-05-14 2.35 2.39 2.34 2.35 0% 181,738 42,827,796
2024-05-13 2.42 2.42 2.34 2.35 -2.89% 231,944 54,865,523
2024-05-10 2.47 2.49 2.41 2.42 -2.42% 217,444 52,908,169
2024-05-09 2.42 2.5 2.42 2.48 +1.22% 219,089 54,357,142
2024-05-08 2.43 2.51 2.41 2.45 +0.41% 375,414 92,574,423
2024-05-07 2.43 2.46 2.4 2.44 -0.41% 247,402 60,061,963
2024-05-06 2.4 2.45 2.39 2.45 +4.7% 308,734 74,943,726
2024-04-30 2.43 2.43 2.32 2.34 -3.31% 290,434 68,271,608
2024-04-29 2.21 2.43 2.21 2.42 +7.56% 449,390 105,564,418
2024-04-26 2.24 2.26 2.17 2.25 0% 352,187 78,345,934
2024-04-25 2.19 2.28 2.16 2.25 +2.74% 365,954 81,892,690
2024-04-24 2.19 2.21 2.15 2.19 +0.46% 298,113 64,911,985
2024-04-23 2.22 2.24 2.16 2.18 -1.8% 399,449 87,773,453
2024-04-22 2.39 2.39 2.21 2.22 -6.33% 469,361 106,085,420
2024-04-19 2.33 2.47 2.33 2.37 +1.28% 400,908 96,172,081
2024-04-18 2.36 2.38 2.32 2.34 -1.27% 371,700 87,464,275
2024-04-17 2.27 2.39 2.27 2.37 +3.95% 458,562 107,656,487
2024-04-16 2.53 2.53 2.28 2.28 -9.88% 506,916 118,411,271
2024-04-15 2.65 2.69 2.47 2.53 -5.6% 534,147 136,193,229
2024-04-12 2.69 2.73 2.65 2.68 -0.37% 306,826 82,279,664
2024-04-11 2.62 2.74 2.6 2.69 +1.89% 385,525 103,599,099
2024-04-10 2.7 2.7 2.61 2.64 -2.22% 262,653 69,646,352
2024-04-09 2.65 2.7 2.64 2.7 +2.66% 288,683 77,215,047
2024-04-08 2.66 2.71 2.62 2.63 -1.87% 300,035 79,931,327
2024-04-03 2.63 2.69 2.62 2.68 +1.13% 282,460 74,966,636
2024-04-02 2.6 2.67 2.58 2.65 +1.92% 269,202 70,960,608
2024-04-01 2.51 2.61 2.49 2.6 +3.59% 265,302 67,904,396
2024-03-29 2.46 2.52 2.45 2.51 +2.03% 255,614 63,739,660
2024-03-28 2.46 2.5 2.45 2.46 0% 284,539 70,448,764
2024-03-27 2.53 2.55 2.46 2.46 -2.77% 221,570 55,264,565
2024-03-26 2.55 2.58 2.45 2.53 -0.78% 328,322 82,672,514
2024-03-25 2.64 2.64 2.55 2.55 -3.77% 232,605 60,509,284
2024-03-22 2.69 2.72 2.62 2.65 -1.85% 248,625 66,090,668
2024-03-21 2.71 2.73 2.66 2.7 0% 249,468 67,177,175
2024-03-20 2.68 2.72 2.65 2.7 +1.12% 253,298 68,331,756
2024-03-19 2.69 2.72 2.66 2.67 -0.74% 275,907 74,244,745
2024-03-18 2.66 2.69 2.63 2.69 +1.13% 296,693 78,878,807
2024-03-15 2.58 2.68 2.54 2.66 +3.5% 354,940 93,002,010
2024-03-14 2.6 2.63 2.55 2.57 -0.77% 215,927 55,963,376
2024-03-13 2.63 2.63 2.57 2.59 -1.52% 190,088 49,327,368
2024-03-12 2.63 2.63 2.58 2.63 +0.77% 225,209 58,803,607
2024-03-11 2.58 2.62 2.57 2.61 +1.16% 172,329 44,620,396
2024-03-08 2.6 2.62 2.55 2.58 -0.39% 179,267 46,160,712
2024-03-07 2.62 2.67 2.59 2.59 -0.77% 227,433 59,668,316
2024-03-06 2.58 2.65 2.56 2.61 +0.77% 212,536 55,631,001
2024-03-05 2.65 2.69 2.56 2.59 -1.89% 275,255 71,951,457
2024-03-04 2.69 2.71 2.59 2.64 -2.22% 259,996 68,564,499
2024-03-01 2.7 2.81 2.66 2.7 +0.75% 362,444 98,594,105
2024-02-29 2.54 2.68 2.52 2.68 +4.28% 355,642 93,296,485
2024-02-28 2.68 2.78 2.56 2.57 -4.46% 400,308 107,447,056
2024-02-27 2.65 2.69 2.62 2.69 +1.51% 243,477 64,883,217
2024-02-26 2.67 2.7 2.6 2.65 -0.38% 255,212 67,652,227
2024-02-23 2.62 2.66 2.58 2.66 +1.53% 244,272 64,144,570
2024-02-22 2.53 2.63 2.52 2.62 +3.56% 291,669 75,196,750
2024-02-21 2.45 2.59 2.44 2.53 +2.43% 377,351 95,722,352
2024-02-20 2.49 2.49 2.42 2.47 -0.8% 290,268 71,120,174
2024-02-19 2.54 2.56 2.45 2.49 0% 410,892 103,019,856
2024-02-08 2.31 2.51 2.29 2.49 +8.26% 525,909 128,185,494
2024-02-07 2.26 2.32 2.21 2.3 +1.32% 438,788 99,622,443
2024-02-06 2.08 2.32 2.06 2.27 +3.65% 483,241 104,731,468
2024-02-05 2.38 2.39 2.19 2.19 -9.88% 514,495 115,264,567
2024-02-02 2.56 2.6 2.33 2.43 -5.08% 403,705 99,972,400
2024-02-01 2.59 2.64 2.54 2.56 -1.92% 294,097 76,174,392
2024-01-31 2.73 2.77 2.6 2.61 -5.09% 304,238 81,384,351
2024-01-30 2.79 2.85 2.73 2.75 -2.14% 239,109 66,773,858
2024-01-29 2.9 2.91 2.8 2.81 -3.1% 185,457 52,749,531
2024-01-26 2.87 2.94 2.86 2.9 +0.69% 215,039 62,463,757
2024-01-25 2.8 2.89 2.78 2.88 +3.23% 246,705 70,127,908
2024-01-24 2.75 2.8 2.67 2.79 +1.45% 244,207 67,097,627
2024-01-23 2.72 2.77 2.66 2.75 +1.1% 237,671 64,800,098
2024-01-22 2.85 2.87 2.7 2.72 -4.9% 266,907 74,390,147
2024-01-19 2.87 2.9 2.83 2.86 -1.04% 199,916 57,456,721
2024-01-18 2.87 2.91 2.78 2.89 -0.34% 473,545 134,494,936
2024-01-17 2.99 3.06 2.9 2.9 -2.68% 361,140 107,562,396
2024-01-16 2.89 3.01 2.89 2.98 -2.61% 630,067 186,482,183
2024-01-15 3.06 3.11 3.06 3.06 -10% 276,017 84,496,933
2024-01-12 3.42 3.46 3.4 3.4 -0.87% 134,212 46,017,084
2024-01-11 3.41 3.44 3.39 3.43 +0.59% 118,502 40,457,072
2024-01-10 3.43 3.45 3.38 3.41 -0.58% 123,303 42,092,733
2024-01-09 3.42 3.46 3.41 3.43 +0.59% 110,728 38,028,954
2024-01-08 3.44 3.45 3.4 3.41 -1.73% 163,858 56,172,000
2024-01-05 3.53 3.54 3.45 3.47 -1.42% 191,618 67,029,143
2024-01-04 3.54 3.57 3.5 3.52 -0.28% 174,695 61,768,042
2024-01-03 3.52 3.56 3.51 3.53 +0.28% 154,996 54,826,384
2024-01-02 3.5 3.55 3.49 3.52 +0.57% 177,594 62,608,146

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

цБТф╕░ч║╕ф╕Ъ 600356

近半年

шБЪчЯ│хМЦхнж 688669

近三个月

хдзхПВцЮЧ 603233

2022-2023两年

хНОш░КщЫЖхЫв 600623

2022-2023两年

чЩ╜ф║Сх▒▒ 600332

近期数据

STф╕нщЭТхоЭ 300052

2023年全年

ш▒кщ╣ПчзСцКА 001283

2022-2023两年

ф╕нхЫ╜чзСф╝а 601858

2022-2023两年

цеЪхдйщ╛Щ 003040

2022-2023两年

ф╣РхЗпшГ╢чЙЗ 600135

近三个月

热门概念板块

智能制造

хоЭф┐бш╜пф╗╢ (600845)

2023年全年
5G通信

ф╕нхЫ╜шБФщАЪ (600050)

近期数据
生物医药

цЩ║щгЮчФЯчЙй (300122)

近半年
AI人工智能
光伏产业
大数据

ф╜│щГ╜чзСцКА (600728)

2024年一季度
数字经济
半导体

ф╕ЙхоЙхЕЙчФ╡ (600703)

2023年全年

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