цЭнщ╜┐хЙНш┐Ы 601177

数据更新至:

添加到对比分析

19.29 -4.98%

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

19.29
-4.98% -1.01
20.15
开盘价
20.48
最高价
19.05
最低价
276,711
成交量
数据更新至: 2025-03-25

技术指标

20.32
MA5 (5日均线)
20.16
MA10 (10日均线)
20.19
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 20.15 20.48 19.05 19.29 -4.98% 276,711 547,628,965
2025-03-24 19 20.77 18.71 20.3 +3.26% 460,568 911,645,035
2025-03-21 20.64 20.78 19.37 19.66 -6.91% 440,159 884,500,480
2025-03-20 21.23 21.83 20.42 21.12 -0.52% 633,087 1,337,622,356
2025-03-19 19.8 21.45 19.72 21.23 +5.89% 684,897 1,431,536,436
2025-03-18 20.4 20.44 19.65 20.05 -1.91% 480,491 961,170,542
2025-03-17 19.08 20.44 19.07 20.44 +6.57% 607,902 1,217,927,387
2025-03-14 18.73 19.77 17.91 19.18 -0.16% 573,731 1,080,626,695
2025-03-13 20.6 20.85 19.09 19.21 -9.22% 553,984 1,095,169,593
2025-03-12 21.1 21.64 20.59 21.16 +0.76% 588,472 1,242,525,820
2025-03-11 20.06 21.6 20.06 21 -2.64% 670,714 1,372,527,102
2025-03-10 22 23.28 21.57 21.57 -10.01% 903,860 1,990,430,342
2025-03-07 21.54 25.1 21.11 23.97 +4.63% 1,192,547 2,745,061,715
2025-03-06 20.12 22.91 20.02 22.91 +9.99% 937,752 2,070,995,374
2025-03-05 20 21.4 19.92 20.83 +7.1% 1,307,351 2,739,634,962
2025-03-04 18.38 19.45 18.36 19.45 +10.01% 558,156 1,076,125,492
2025-03-03 17.33 18.7 16.92 17.68 +1.84% 693,426 1,247,865,258
2025-02-28 17.92 18.95 16.37 17.36 -4.56% 797,343 1,388,740,745
2025-02-27 18.4 18.97 17.5 18.19 -5.51% 824,644 1,503,778,920
2025-02-26 17.15 19.25 16.88 19.25 +10% 1,078,186 1,972,026,550
2025-02-25 16.09 19.06 16.09 17.5 -2.13% 1,098,802 1,894,883,420
2025-02-24 17.88 17.88 17.88 17.88 -10.02% 180,825 323,315,100
2025-02-21 19.09 19.87 18.9 19.87 +10.02% 1,163,787 2,283,642,571
2025-02-20 18.06 18.06 18.06 18.06 +9.99% 44,189 79,805,334
2025-02-19 15.88 16.42 15.52 16.42 +9.98% 289,997 465,942,450
2025-02-18 14.93 14.93 14.93 14.93 +10.02% 143,268 213,899,826
2025-02-17 12.77 13.57 12.77 13.57 +9.97% 470,994 630,804,904
2025-02-14 12.34 12.34 11.98 12.34 +9.98% 594,539 732,171,352
2025-02-13 11.22 11.22 11.22 11.22 +10% 49,943 56,035,496
2025-02-12 9.53 10.2 9.5 10.2 +10.03% 65,428 65,470,344
2025-02-11 9.17 9.48 9.11 9.27 +0.98% 74,607 69,121,030
2025-02-10 9.2 9.28 9.14 9.18 -0.11% 46,172 42,446,772
2025-02-07 9.28 9.31 9.07 9.19 -1.18% 76,379 70,329,312
2025-02-06 9.1 9.35 9.09 9.3 +1.75% 76,594 70,844,851
2025-02-05 9.16 9.17 9 9.14 +0.77% 45,901 41,665,009
2025-01-27 9.17 9.25 9.07 9.07 -1.09% 39,159 35,809,864
2025-01-24 8.95 9.18 8.95 9.17 +2% 65,101 59,202,086
2025-01-23 9.12 9.13 8.94 8.99 -0.99% 61,861 55,712,481
2025-01-22 8.99 9.12 8.98 9.08 +0.55% 59,623 53,976,629
2025-01-21 8.88 9.05 8.85 9.03 +1.23% 56,182 50,426,297
2025-01-20 8.71 9 8.71 8.92 +2.41% 60,031 53,401,485
2025-01-17 8.6 8.83 8.55 8.71 +1.75% 46,733 40,800,421
2025-01-16 8.42 8.64 8.42 8.56 +1.3% 47,296 40,240,876
2025-01-15 8.37 8.45 8.33 8.45 +0.96% 36,203 30,397,242
2025-01-14 8 8.38 7.99 8.37 +5.68% 52,192 43,059,860
2025-01-13 7.89 8 7.71 7.92 +0.13% 33,739 26,595,611
2025-01-10 8.05 8.15 7.91 7.91 -1.25% 27,756 22,332,066
2025-01-09 7.92 8.08 7.91 8.01 +0.13% 28,347 22,753,298
2025-01-08 7.96 8.07 7.74 8 0% 44,512 35,304,985
2025-01-07 7.89 8.01 7.8 8 +1.39% 35,732 28,251,857
2025-01-06 7.86 7.98 7.57 7.89 +1.28% 47,271 36,938,511
2025-01-03 8.13 8.16 7.78 7.79 -4.18% 48,552 38,671,913
2025-01-02 8.29 8.37 8.06 8.13 -1.81% 54,769 45,015,144
2024-12-31 8.49 8.5 8.27 8.28 -2.24% 33,349 27,962,648
2024-12-30 8.59 8.59 8.42 8.47 -0.82% 29,263 24,849,614
2024-12-27 8.43 8.6 8.43 8.54 +1.07% 41,669 35,535,697
2024-12-26 8.4 8.53 8.36 8.45 +0.72% 27,141 23,004,593
2024-12-25 8.54 8.57 8.31 8.39 -2.1% 36,824 30,955,595
2024-12-24 8.45 8.61 8.42 8.57 +1.66% 34,122 29,098,019
2024-12-23 8.75 8.8 8.38 8.43 -3.99% 53,070 45,334,489
2024-12-20 8.78 8.91 8.74 8.78 +0.23% 35,361 31,191,065
2024-12-19 8.69 8.8 8.62 8.76 +0.23% 34,353 29,886,384
2024-12-18 8.7 8.82 8.6 8.74 +0.58% 36,312 31,751,069
2024-12-17 9.03 9.08 8.66 8.69 -4.08% 55,801 49,170,963
2024-12-16 9.03 9.16 9 9.06 +0.44% 37,328 33,876,257
2024-12-13 9.19 9.2 9.01 9.02 -1.85% 39,555 36,015,233
2024-12-12 9.2 9.21 9.08 9.19 +0.11% 41,669 38,151,422
2024-12-11 9.15 9.2 9.1 9.18 +0.22% 43,012 39,376,429
2024-12-10 9.43 9.43 9.14 9.16 -0.97% 68,220 62,922,811
2024-12-09 9.19 9.4 9.16 9.25 +0.65% 61,507 57,148,205
2024-12-06 9.21 9.25 9.09 9.19 +0.33% 44,831 41,065,081
2024-12-05 9.04 9.21 9.04 9.16 +0.88% 43,321 39,642,986
2024-12-04 9.11 9.23 9.02 9.08 -1.3% 51,234 46,817,618
2024-12-03 9.1 9.25 9.09 9.2 +0.55% 56,121 51,314,832
2024-12-02 8.99 9.3 8.97 9.15 +2.35% 104,674 95,585,341
2024-11-29 8.85 8.94 8.81 8.94 +1.02% 53,894 47,934,504
2024-11-28 8.74 8.94 8.65 8.85 +1.26% 52,983 47,035,058
2024-11-27 8.67 8.74 8.37 8.74 +0.46% 41,111 35,190,729
2024-11-26 8.64 8.82 8.63 8.7 +0.23% 36,796 32,082,878
2024-11-25 8.5 8.72 8.43 8.68 +2.36% 36,211 31,136,881
2024-11-22 8.75 8.84 8.46 8.48 -3.2% 44,539 38,808,393
2024-11-21 8.71 8.77 8.66 8.76 +0.46% 38,074 33,191,579
2024-11-20 8.61 8.73 8.57 8.72 +1.28% 36,388 31,538,935
2024-11-19 8.39 8.61 8.34 8.61 +3.61% 58,347 49,570,383
2024-11-18 8.5 8.58 8.26 8.31 -1.54% 53,128 44,692,310
2024-11-15 8.6 8.7 8.42 8.44 -2.09% 41,715 35,761,241
2024-11-14 8.86 8.88 8.6 8.62 -2.38% 47,178 41,095,029
2024-11-13 8.88 8.97 8.65 8.83 -1.01% 69,724 61,237,469
2024-11-12 9 9.18 8.85 8.92 -1.33% 74,567 67,319,061
2024-11-11 8.9 9.06 8.85 9.04 +1.69% 69,937 62,862,275
2024-11-08 9 9.04 8.83 8.89 -0.56% 56,947 50,733,563
2024-11-07 8.72 8.96 8.69 8.94 +1.71% 78,649 69,548,909
2024-11-06 8.89 8.95 8.75 8.79 -1.46% 73,108 64,568,838
2024-11-05 8.84 8.94 8.8 8.92 +0.45% 93,607 83,036,546
2024-11-04 8.91 8.91 8.63 8.88 -1.33% 119,115 104,810,060
2024-11-01 8.94 9.11 8.71 9 +1.12% 165,297 147,665,860
2024-10-31 8.68 8.98 8.59 8.9 +3.49% 98,476 87,015,168
2024-10-30 8.59 8.74 8.5 8.6 -0.23% 66,907 57,654,471
2024-10-29 8.59 8.94 8.59 8.62 +1.53% 133,849 116,988,852
2024-10-28 8.33 8.5 8.22 8.49 +2.91% 63,544 53,296,153
2024-10-25 8.06 8.4 8.03 8.25 +2.48% 71,195 58,401,751
2024-10-24 8.04 8.07 7.97 8.05 +0.25% 38,512 30,923,560
2024-10-23 8.12 8.14 7.99 8.03 -1.11% 70,724 56,908,928
2024-10-22 7.95 8.23 7.89 8.12 +1.88% 57,486 46,450,082
2024-10-21 7.94 8.02 7.89 7.97 +0.5% 66,204 52,752,725
2024-10-18 7.8 8.04 7.8 7.93 +1.41% 45,281 35,880,207
2024-10-17 7.96 8.05 7.82 7.82 -1.64% 39,012 30,945,505
2024-10-16 7.9 8.03 7.85 7.95 0% 30,829 24,475,138
2024-10-15 8.08 8.16 7.95 7.95 -2.09% 58,727 47,274,525
2024-10-14 8.3 8.3 8.01 8.12 +2.92% 67,112 54,388,452
2024-10-11 8.06 8.07 7.8 7.89 -2.83% 55,452 44,051,993
2024-10-10 8.07 8.26 7.95 8.12 +1.12% 59,274 48,215,932
2024-10-09 8.36 8.46 8 8.03 -6.52% 87,656 72,297,548
2024-10-08 9.03 9.03 8.23 8.59 +4.63% 142,289 121,839,909
2024-09-30 7.88 8.26 7.67 8.21 +7.6% 137,439 109,776,966
2024-09-27 7.45 7.66 7.44 7.63 +3.11% 42,471 32,021,560
2024-09-26 7.2 7.41 7.2 7.4 +2.35% 38,668 28,306,017
2024-09-25 7.25 7.38 7.21 7.23 +0.42% 41,763 30,432,752
2024-09-24 6.88 7.21 6.88 7.2 +4.65% 45,562 32,299,948
2024-09-23 6.87 6.92 6.8 6.88 +0.15% 16,598 11,400,233
2024-09-20 6.96 6.96 6.84 6.87 -1.01% 13,573 9,356,025
2024-09-19 6.81 6.97 6.75 6.94 +2.06% 23,065 15,911,828
2024-09-18 6.86 6.88 6.7 6.8 -0.87% 29,503 19,995,147
2024-09-13 7.01 7.01 6.85 6.86 -1.72% 18,865 13,024,486
2024-09-12 6.97 7.04 6.97 6.98 +0.29% 14,646 10,271,243
2024-09-11 7.02 7.02 6.92 6.96 -0.85% 14,727 10,244,432
2024-09-10 6.97 7.07 6.89 7.02 +1.01% 23,953 16,714,806
2024-09-09 6.97 7.02 6.9 6.95 -0.57% 16,694 11,602,601
2024-09-06 7.12 7.14 6.97 6.99 -1.96% 24,703 17,423,234
2024-09-05 7.12 7.16 7.07 7.13 +0.56% 15,504 11,022,768
2024-09-04 7.1 7.14 7.04 7.09 -0.56% 14,638 10,379,841
2024-09-03 7.07 7.17 7.02 7.13 +1.13% 23,319 16,572,413
2024-09-02 7.15 7.25 7.01 7.05 -1.67% 33,854 24,173,414
2024-08-30 7.12 7.29 7.09 7.17 +0.7% 33,289 23,997,568
2024-08-29 7.01 7.16 6.98 7.12 +1.28% 20,116 14,258,484
2024-08-28 6.94 7.08 6.91 7.03 +1.15% 24,854 17,407,280
2024-08-27 7.07 7.09 6.94 6.95 -2.11% 21,774 15,213,938
2024-08-26 6.96 7.11 6.96 7.1 +1.57% 18,195 12,848,238
2024-08-23 7.1 7.11 6.93 6.99 -0.99% 22,640 15,829,437
2024-08-22 7.18 7.25 7.03 7.06 -1.67% 23,124 16,479,784
2024-08-21 7.23 7.28 7.13 7.18 -0.69% 19,528 14,032,737
2024-08-20 7.31 7.37 7.2 7.23 -1.09% 29,731 21,593,704
2024-08-19 7.32 7.4 7.27 7.31 -0.14% 32,503 23,866,489
2024-08-16 7.36 7.5 7.3 7.32 -0.27% 56,895 42,172,847
2024-08-15 7.22 7.38 7.21 7.34 +0.96% 24,028 17,552,542
2024-08-14 7.29 7.44 7.25 7.27 -1.09% 25,519 18,623,647
2024-08-13 7.23 7.39 7.14 7.35 +2.23% 45,309 33,128,343
2024-08-12 7.18 7.23 7.14 7.19 -0.14% 19,981 14,367,419
2024-08-09 7.26 7.33 7.17 7.2 -0.96% 23,670 17,132,302
2024-08-08 7.28 7.33 7.19 7.27 -0.55% 25,481 18,494,186
2024-08-07 7.26 7.37 7.24 7.31 +0.69% 31,000 22,641,070
2024-08-06 7.2 7.3 7.18 7.26 +1.97% 43,774 31,712,399
2024-08-05 7.35 7.46 7.12 7.12 -4.04% 75,906 55,176,677
2024-08-02 7.5 8.11 7.42 7.42 -1.33% 106,827 82,027,551
2024-08-01 7.37 7.57 7.36 7.52 +1.62% 76,486 57,308,468
2024-07-31 7.18 7.44 7.11 7.4 +2.92% 84,748 62,009,776
2024-07-30 7.61 7.61 7.19 7.19 -5.39% 102,726 74,927,253
2024-07-29 7.39 7.88 7.31 7.6 +5.56% 169,166 128,996,560
2024-07-26 7.02 7.28 6.87 7.2 +5.73% 103,540 74,198,746
2024-07-25 6.67 6.85 6.61 6.81 +1.79% 28,216 19,086,641
2024-07-24 6.67 6.75 6.58 6.69 +0.15% 18,214 12,114,934
2024-07-23 6.74 6.85 6.68 6.68 -1.33% 19,853 13,417,131
2024-07-22 6.69 6.81 6.63 6.77 +1.2% 18,531 12,510,613
2024-07-19 6.62 6.71 6.59 6.69 +0.6% 12,727 8,478,248
2024-07-18 6.58 6.66 6.48 6.65 +0.15% 18,174 11,928,729
2024-07-17 6.7 6.73 6.62 6.64 -1.19% 13,603 9,049,573
2024-07-16 6.7 6.75 6.63 6.72 0% 13,519 9,040,642
2024-07-15 6.85 6.86 6.69 6.72 -2.47% 18,423 12,425,503
2024-07-12 6.85 6.92 6.83 6.89 +0.29% 22,471 15,464,250
2024-07-11 6.74 6.88 6.74 6.87 +3.15% 25,691 17,540,281
2024-07-10 6.69 6.75 6.66 6.66 -0.6% 16,080 10,772,526
2024-07-09 6.62 6.74 6.45 6.7 +1.06% 24,841 16,431,292
2024-07-08 6.81 6.81 6.6 6.63 -2.64% 21,471 14,284,435
2024-07-05 6.78 6.82 6.68 6.81 +0.44% 21,425 14,450,629
2024-07-04 6.99 7 6.78 6.78 -2.59% 26,031 17,824,086
2024-07-03 7 7.09 6.96 6.96 -0.71% 18,426 12,914,681
2024-07-02 6.97 7.04 6.91 7.01 +0.86% 21,635 15,150,119
2024-07-01 6.86 6.99 6.8 6.95 +0.43% 25,809 17,776,756
2024-06-28 6.88 6.99 6.82 6.92 +1.17% 20,219 14,030,594
2024-06-27 7.01 7.05 6.84 6.84 -2.43% 28,220 19,611,712
2024-06-26 6.82 7.02 6.78 7.01 +2.49% 22,677 15,683,193
2024-06-25 6.78 6.94 6.75 6.84 +1.03% 30,383 20,828,666
2024-06-24 7.01 7.02 6.74 6.77 -3.84% 34,109 23,349,860
2024-06-21 7.01 7.11 7 7.04 -0.28% 17,913 12,628,089
2024-06-20 7.3 7.37 6.98 7.06 -3.29% 32,551 23,152,369
2024-06-19 7.44 7.44 7.3 7.3 -1.35% 19,696 14,476,742
2024-06-18 7.27 7.41 7.24 7.4 +1.51% 24,279 17,848,876
2024-06-17 7.38 7.4 7.26 7.29 -1.22% 22,853 16,727,897
2024-06-14 7.37 7.4 7.27 7.38 0% 19,841 14,569,138
2024-06-13 7.41 7.43 7.32 7.38 -0.4% 19,192 14,150,669
2024-06-12 7.25 7.45 7.21 7.41 +1.93% 35,043 25,906,618
2024-06-11 7.29 7.31 7.17 7.27 -0.41% 28,515 20,618,415
2024-06-07 7.1 7.32 7.1 7.3 +2.82% 39,027 28,186,349
2024-06-06 7.54 7.59 6.95 7.1 -5.96% 106,037 76,043,992
2024-06-05 7.54 7.64 7.39 7.55 +0.4% 48,241 36,302,637
2024-06-04 7.55 7.58 7.43 7.52 -0.92% 45,901 34,416,201
2024-06-03 7.83 7.86 7.53 7.59 -3.31% 62,264 47,680,572
2024-05-31 7.96 8.01 7.77 7.85 -1.75% 74,263 58,425,620
2024-05-30 8.04 8.64 7.92 7.99 -2.32% 141,554 116,175,905
2024-05-29 7.88 8.29 7.82 8.18 +3.68% 75,985 61,212,237
2024-05-28 7.94 7.97 7.87 7.89 -0.75% 18,197 14,414,097
2024-05-27 7.89 7.98 7.81 7.95 +0.76% 23,938 18,835,278
2024-05-24 7.9 7.99 7.89 7.89 -0.5% 19,687 15,617,371
2024-05-23 8.04 8.06 7.87 7.93 -1.49% 32,243 25,590,562
2024-05-22 8.05 8.13 8.03 8.05 -0.49% 29,506 23,795,830
2024-05-21 8.3 8.3 8.05 8.09 -2.06% 40,717 33,068,235
2024-05-20 8.22 8.34 8.18 8.26 +0.61% 34,376 28,369,921
2024-05-17 8.19 8.22 8.08 8.21 +1.23% 25,984 21,203,016
2024-05-16 8.11 8.2 8.09 8.11 +0.37% 28,953 23,611,269
2024-05-15 8.25 8.25 8.06 8.08 -1.58% 41,061 33,401,659
2024-05-14 8.15 8.32 8.15 8.21 0% 24,173 19,887,375
2024-05-13 8.26 8.29 8.1 8.21 -0.85% 25,951 21,265,511
2024-05-10 8.34 8.39 8.24 8.28 -0.84% 26,667 22,105,336
2024-05-09 8.18 8.36 8.16 8.35 +1.83% 32,047 26,649,130
2024-05-08 8.33 8.35 8.18 8.2 -1.8% 31,225 25,750,991
2024-05-07 8.33 8.41 8.28 8.35 0% 39,483 32,944,376
2024-05-06 8.23 8.36 8.17 8.35 +2.45% 49,845 41,247,522
2024-04-30 8.08 8.23 7.97 8.15 +1.49% 49,873 40,351,802
2024-04-29 7.81 8.05 7.8 8.03 +2.29% 45,030 35,850,440
2024-04-26 7.67 7.86 7.67 7.85 -0.63% 49,711 38,675,888
2024-04-25 7.88 7.97 7.86 7.9 -0.13% 31,512 24,917,722
2024-04-24 7.88 7.96 7.84 7.91 +1.02% 29,310 23,145,133
2024-04-23 7.85 7.92 7.8 7.83 +0.13% 33,604 26,421,550
2024-04-22 7.8 7.97 7.68 7.82 -1.01% 34,887 27,297,930
2024-04-19 7.76 7.92 7.68 7.9 +0.89% 41,369 32,366,881
2024-04-18 7.97 7.99 7.8 7.83 -1.14% 51,448 40,603,273
2024-04-17 7.43 7.93 7.42 7.92 +7.61% 70,651 54,504,458
2024-04-16 7.79 7.79 7.23 7.36 -5.76% 82,489 61,255,419
2024-04-15 8.13 8.18 7.68 7.81 -3.94% 80,181 63,212,120
2024-04-12 8.48 8.48 8.12 8.13 -3.44% 60,483 50,135,715
2024-04-11 8.33 8.48 8.2 8.42 +1.08% 50,443 42,250,408
2024-04-10 8.4 8.53 8.25 8.33 -1.19% 45,512 38,074,838
2024-04-09 8.27 8.44 8.25 8.43 +2.43% 37,319 31,228,274
2024-04-08 8.39 8.46 8.22 8.23 -2.37% 48,996 40,955,371
2024-04-03 8.48 8.54 8.35 8.43 -0.82% 35,850 30,160,458
2024-04-02 8.51 8.56 8.46 8.5 +0.35% 43,089 36,670,420
2024-04-01 8.28 8.49 8.25 8.47 +2.54% 38,862 32,591,221
2024-03-29 8.16 8.27 8.08 8.26 +2.35% 37,764 30,931,729
2024-03-28 7.94 8.21 7.94 8.07 +1.38% 35,583 28,791,677
2024-03-27 8.22 8.24 7.95 7.96 -3.28% 34,066 27,564,517
2024-03-26 8.22 8.28 8.08 8.23 +0.12% 40,567 33,195,427
2024-03-25 8.43 8.5 8.21 8.22 -2.84% 45,256 37,885,596
2024-03-22 8.61 8.63 8.39 8.46 -2.2% 43,470 36,919,932
2024-03-21 8.63 8.66 8.5 8.65 +0.23% 43,730 37,589,089
2024-03-20 8.58 8.65 8.57 8.63 +0.47% 39,726 34,200,742
2024-03-19 8.61 8.7 8.56 8.59 -0.92% 41,855 36,104,583
2024-03-18 8.54 8.67 8.49 8.67 +2.12% 56,299 48,282,841
2024-03-15 8.34 8.5 8.28 8.49 +1.31% 48,506 40,880,079
2024-03-14 8.37 8.47 8.25 8.38 0% 46,260 38,706,347
2024-03-13 8.42 8.45 8.29 8.38 -0.83% 46,289 38,714,742
2024-03-12 8.33 8.46 8.25 8.45 +1.56% 66,956 56,040,262
2024-03-11 8.23 8.33 8.18 8.32 +0.73% 47,365 39,118,680
2024-03-08 8.22 8.31 8.13 8.26 +0.61% 40,469 33,267,416
2024-03-07 8.3 8.38 8.17 8.21 +0.12% 61,719 51,214,635
2024-03-06 8.01 8.26 8 8.2 +1.74% 58,065 47,353,951
2024-03-05 8.3 8.3 8.02 8.06 -3.13% 76,157 61,807,042
2024-03-04 8.28 8.35 8.14 8.32 +0.48% 50,381 41,564,163
2024-03-01 8.17 8.33 8.13 8.28 +1.97% 67,979 55,978,976
2024-02-29 7.78 8.13 7.73 8.12 +4.24% 78,456 62,747,347
2024-02-28 8.45 8.56 7.75 7.79 -8.03% 117,677 96,625,769
2024-02-27 8.21 8.5 8.17 8.47 +3.04% 79,865 66,656,853
2024-02-26 8.18 8.42 8.15 8.22 +1.36% 98,878 81,971,792
2024-02-23 7.9 8.16 7.89 8.11 +2.01% 74,969 60,154,805
2024-02-22 7.85 7.97 7.79 7.95 +1.02% 55,571 43,844,372
2024-02-21 7.73 8.07 7.69 7.87 +1.16% 65,787 52,201,782
2024-02-20 7.84 7.84 7.69 7.78 -0.89% 43,419 33,659,774
2024-02-19 7.68 7.96 7.68 7.85 +2.88% 76,931 60,107,411
2024-02-08 7.04 7.65 6.99 7.63 +9.78% 86,645 63,341,960
2024-02-07 6.98 7.24 6.78 6.95 -0.43% 87,667 61,411,486
2024-02-06 6.6 7.08 6.28 6.98 +4.96% 83,709 55,751,049
2024-02-05 7.25 7.3 6.65 6.65 -10.01% 93,911 64,204,476
2024-02-02 7.67 7.79 7.15 7.39 -3.65% 66,992 50,396,633
2024-02-01 7.8 7.91 7.56 7.67 -2.17% 66,544 51,448,334
2024-01-31 8.14 8.23 7.78 7.84 -4.27% 59,515 47,417,878
2024-01-30 8.3 8.49 8.17 8.19 -2.85% 40,210 33,430,410
2024-01-29 8.55 8.66 8.4 8.43 -1.4% 53,715 45,711,855
2024-01-26 8.57 8.74 8.52 8.55 -0.23% 71,536 61,570,366
2024-01-25 8.22 8.62 8.11 8.57 +4.13% 87,745 73,828,814
2024-01-24 8.06 8.23 7.83 8.23 +2.11% 79,446 64,118,390
2024-01-23 8 8.13 7.77 8.06 +0.12% 92,135 73,149,284
2024-01-22 8.61 8.75 7.95 8.05 -6.4% 94,912 79,378,719
2024-01-19 8.6 8.73 8.51 8.6 -1.04% 68,912 59,253,393
2024-01-18 8.93 9.05 8.4 8.69 -3.77% 127,379 110,188,245
2024-01-17 9.35 9.43 9 9.03 -4.04% 80,670 74,154,616
2024-01-16 9.61 9.68 9.29 9.41 -1.98% 93,770 88,693,323
2024-01-15 9.72 9.75 9.6 9.6 -2.34% 69,440 67,005,686
2024-01-12 10 10.11 9.79 9.83 -2.09% 76,211 75,742,049
2024-01-11 9.6 10.2 9.56 10.04 +3.93% 110,839 109,581,104
2024-01-10 9.98 9.98 9.66 9.66 -3.3% 76,852 75,133,175
2024-01-09 9.68 10.13 9.68 9.99 +2.67% 116,753 116,370,533
2024-01-08 9.75 9.98 9.7 9.73 -1.72% 82,540 81,070,587
2024-01-05 10.1 10.27 9.79 9.9 -1.69% 120,055 120,255,373
2024-01-04 10.23 10.24 10.03 10.07 -2.23% 108,160 109,271,396
2024-01-03 10.5 10.53 10.16 10.3 -2% 167,329 172,716,228
2024-01-02 10.3 10.72 10.24 10.51 +1.35% 240,426 253,443,249

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

шЗ╗щХнчзСцКА 688270

近期数据

цвЕш╜очФ╡цвп 603321

2023年全年

STч╛Ош░╖ 000615

2023年全年

шО▒цЦпф┐бцБп 688631

近期数据

цЭнчФ╡шВбф╗╜ 603618

2024年一季度

хНОцШЯхИЫф╕Ъ 300025

近半年

ф╗Яц║РхМ╗шНп 300254

2024年一季度

х╛╖цШМшВбф╗╜ 605555

2023年全年

щЗНх║ЖхХдщЕТ 600132

近半年

щЗНх║Жц╕п 600279

2024年至今

热门概念板块

虚拟现实
光伏产业

щШ│хЕЙчФ╡ц║Р (300274)

近三个月
储能电池
新能源汽车
元宇宙
芯片

хЫ╜ц░СцКАцЬп (300077)

近半年
生物医药

хдНцШЯхМ╗шНп (600196)

近期数据
数字经济

цБТчФЯчФ╡хнР (600570)

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