чЩ╜щУ╢цЬЙшЙ▓ 601212

数据更新至:

添加到对比分析

3.01 +2.03%

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

3.01
+2.03% +0.06
2.95
开盘价
3.05
最高价
2.93
最低价
909,484
成交量
数据更新至: 2025-03-25

技术指标

2.95
MA5 (5日均线)
2.92
MA10 (10日均线)
2.86
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 2.95 3.05 2.93 3.01 +2.03% 909,484 273,087,865
2025-03-24 2.88 2.99 2.86 2.95 +2.08% 909,776 266,025,874
2025-03-21 2.92 2.95 2.87 2.89 -1.37% 591,289 172,065,535
2025-03-20 2.95 2.98 2.92 2.93 -0.68% 474,487 139,858,033
2025-03-19 2.94 2.97 2.91 2.95 +0.68% 614,578 180,842,754
2025-03-18 2.9 2.98 2.88 2.93 +1.74% 880,167 258,427,695
2025-03-17 2.91 2.94 2.88 2.88 -1.37% 606,124 176,029,331
2025-03-14 2.91 2.98 2.88 2.92 +2.1% 895,517 261,539,490
2025-03-13 2.87 2.89 2.83 2.86 -0.35% 395,978 112,914,232
2025-03-12 2.88 2.9 2.86 2.87 -0.35% 434,961 125,110,615
2025-03-11 2.83 2.88 2.8 2.88 +1.05% 588,859 167,415,646
2025-03-10 2.84 2.86 2.81 2.85 +0.71% 499,985 141,683,918
2025-03-07 2.82 2.87 2.8 2.83 +0.71% 721,861 205,595,520
2025-03-06 2.8 2.83 2.79 2.81 +0.72% 567,242 159,683,233
2025-03-05 2.76 2.79 2.72 2.79 +1.09% 432,252 119,080,946
2025-03-04 2.73 2.77 2.71 2.76 +1.47% 421,376 115,670,578
2025-03-03 2.71 2.77 2.71 2.72 +0.37% 535,884 146,828,077
2025-02-28 2.76 2.77 2.7 2.71 -2.17% 482,317 131,901,657
2025-02-27 2.8 2.81 2.74 2.77 -1.07% 481,333 133,359,236
2025-02-26 2.77 2.82 2.77 2.8 +1.08% 541,973 151,712,689
2025-02-25 2.79 2.8 2.76 2.77 -0.72% 375,837 104,548,975
2025-02-24 2.79 2.82 2.78 2.79 -0.36% 502,278 140,718,831
2025-02-21 2.81 2.83 2.78 2.8 -0.36% 468,108 130,989,617
2025-02-20 2.8 2.82 2.78 2.81 0% 385,366 108,096,357
2025-02-19 2.81 2.82 2.79 2.81 0% 353,165 99,121,524
2025-02-18 2.86 2.86 2.8 2.81 -1.4% 464,784 131,493,752
2025-02-17 2.87 2.87 2.83 2.85 -1.04% 446,005 127,062,393
2025-02-14 2.88 2.89 2.84 2.88 +0.35% 499,668 143,232,400
2025-02-13 2.88 2.9 2.86 2.87 -0.35% 327,777 94,363,982
2025-02-12 2.89 2.89 2.84 2.88 -0.69% 508,889 145,952,736
2025-02-11 2.92 2.94 2.89 2.9 0% 590,715 172,032,786
2025-02-10 2.9 2.93 2.88 2.9 +0.35% 413,583 120,072,416
2025-02-07 2.85 2.92 2.84 2.89 +1.05% 561,963 162,242,316
2025-02-06 2.84 2.86 2.82 2.86 +0.35% 462,933 131,587,368
2025-02-05 2.82 2.85 2.8 2.85 +2.15% 562,057 159,100,799
2025-01-27 2.8 2.84 2.78 2.79 -0.71% 476,811 134,155,897
2025-01-24 2.77 2.81 2.76 2.81 +1.81% 353,666 98,646,778
2025-01-23 2.79 2.83 2.76 2.76 -0.72% 413,118 115,737,353
2025-01-22 2.79 2.8 2.76 2.78 -0.36% 302,644 84,077,219
2025-01-21 2.8 2.82 2.77 2.79 -0.36% 275,829 76,935,181
2025-01-20 2.83 2.86 2.79 2.8 -1.06% 472,097 132,670,944
2025-01-17 2.81 2.85 2.77 2.83 +0.71% 467,685 131,832,713
2025-01-16 2.76 2.85 2.76 2.81 +1.81% 688,518 193,617,815
2025-01-15 2.79 2.83 2.73 2.76 -1.08% 498,100 137,710,631
2025-01-14 2.76 2.81 2.74 2.79 +1.09% 518,250 143,800,662
2025-01-13 2.69 2.77 2.67 2.76 +2.22% 466,696 127,701,596
2025-01-10 2.75 2.78 2.7 2.7 -1.46% 385,306 105,399,387
2025-01-09 2.75 2.76 2.72 2.74 0% 268,543 73,629,256
2025-01-08 2.8 2.8 2.69 2.74 -1.79% 480,491 131,477,272
2025-01-07 2.74 2.8 2.72 2.79 +1.45% 458,324 126,751,100
2025-01-06 2.69 2.78 2.67 2.75 +1.85% 554,196 151,483,658
2025-01-03 2.72 2.81 2.69 2.7 -0.74% 667,728 183,469,959
2025-01-02 2.77 2.81 2.7 2.72 -2.16% 526,228 145,110,082
2024-12-31 2.85 2.87 2.77 2.78 -2.8% 459,511 129,136,800
2024-12-30 2.89 2.9 2.83 2.86 -1.04% 385,805 110,126,111
2024-12-27 2.88 2.92 2.87 2.89 +0.35% 386,809 112,319,753
2024-12-26 2.86 2.9 2.85 2.88 +0.7% 296,847 85,604,015
2024-12-25 2.92 2.93 2.84 2.86 -2.39% 445,476 127,834,428
2024-12-24 2.91 2.93 2.89 2.93 +0.69% 339,148 98,727,989
2024-12-23 2.98 2.99 2.9 2.91 -2.35% 545,232 160,147,755
2024-12-20 3.01 3.02 2.98 2.98 -1.32% 394,044 118,062,107
2024-12-19 3.01 3.03 2.98 3.02 -0.66% 436,938 131,227,418
2024-12-18 3.04 3.08 3.03 3.04 -0.33% 421,906 128,799,239
2024-12-17 3.08 3.11 3.04 3.05 -1.29% 527,044 161,654,884
2024-12-16 3.1 3.12 3.07 3.09 -0.32% 494,113 152,988,585
2024-12-13 3.2 3.2 3.1 3.1 -3.73% 823,338 257,494,223
2024-12-12 3.21 3.25 3.17 3.22 +0.63% 657,678 211,249,841
2024-12-11 3.15 3.25 3.13 3.2 +1.59% 783,387 251,311,112
2024-12-10 3.2 3.23 3.14 3.15 +0.32% 828,776 264,124,028
2024-12-09 3.18 3.26 3.11 3.14 -0.95% 716,572 227,918,624
2024-12-06 3.07 3.18 3.07 3.17 +2.92% 824,628 257,972,344
2024-12-05 3.05 3.08 3.03 3.08 +0.98% 410,170 125,569,023
2024-12-04 3.1 3.11 3.04 3.05 -1.61% 437,032 134,199,170
2024-12-03 3.11 3.13 3.06 3.1 -0.64% 485,417 149,806,817
2024-12-02 3.05 3.14 3.05 3.12 +1.96% 553,480 171,480,648
2024-11-29 3.03 3.08 2.99 3.06 +1.32% 543,052 165,347,271
2024-11-28 3.01 3.05 3 3.02 0% 448,158 135,759,610
2024-11-27 3.01 3.02 2.92 3.02 +0.33% 528,845 156,999,584
2024-11-26 2.99 3.06 2.98 3.01 0% 563,832 170,162,447
2024-11-25 3.01 3.07 2.97 3.01 +0.33% 632,188 190,525,560
2024-11-22 3.09 3.16 3 3 -2.6% 930,610 287,595,391
2024-11-21 3.08 3.11 3.05 3.08 0% 500,310 153,978,018
2024-11-20 3.07 3.09 3.04 3.08 0% 481,959 147,865,616
2024-11-19 3.04 3.08 3.01 3.08 +1.99% 598,430 182,377,789
2024-11-18 3.08 3.11 3 3.02 +0.33% 804,726 246,142,236
2024-11-15 3.06 3.1 3 3.01 -1.95% 639,651 195,219,633
2024-11-14 3.14 3.17 3.06 3.07 -2.85% 599,233 186,420,136
2024-11-13 3.15 3.22 3.13 3.16 0% 554,116 175,435,528
2024-11-12 3.24 3.26 3.13 3.16 -3.07% 775,229 248,264,992
2024-11-11 3.3 3.3 3.21 3.26 -0.91% 760,120 246,416,264
2024-11-08 3.42 3.43 3.27 3.29 -2.08% 1,049,772 349,992,786
2024-11-07 3.24 3.36 3.16 3.36 +0.3% 1,139,527 372,782,837
2024-11-06 3.29 3.42 3.25 3.35 +2.45% 1,288,103 430,005,251
2024-11-05 3.16 3.28 3.14 3.27 +3.48% 943,233 304,392,224
2024-11-04 3.16 3.18 3.1 3.16 +0.32% 688,323 216,277,234
2024-11-01 3.11 3.23 3.1 3.15 +0.96% 1,258,782 398,244,494
2024-10-31 3.22 3.23 3.06 3.12 -6.02% 1,515,722 475,394,060
2024-10-30 3.29 3.36 3.26 3.32 +0.3% 586,815 194,056,460
2024-10-29 3.35 3.39 3.29 3.31 -1.19% 619,242 206,000,426
2024-10-28 3.26 3.36 3.25 3.35 +1.82% 695,813 231,887,761
2024-10-25 3.27 3.32 3.26 3.29 +0.3% 588,605 193,299,098
2024-10-24 3.26 3.29 3.21 3.28 -0.61% 643,002 208,989,069
2024-10-23 3.28 3.34 3.22 3.3 +1.85% 933,245 306,534,161
2024-10-22 3.26 3.28 3.18 3.24 -1.52% 906,432 292,730,403
2024-10-21 3.24 3.36 3.23 3.29 +5.11% 1,491,738 492,005,596
2024-10-18 3.07 3.17 3.06 3.13 +2.29% 870,009 270,798,655
2024-10-17 3.09 3.11 3.05 3.06 -0.97% 512,269 157,935,898
2024-10-16 3.02 3.11 3.01 3.09 +1.64% 598,471 183,880,760
2024-10-15 3.11 3.12 3.03 3.04 -2.25% 613,913 188,510,381
2024-10-14 3.07 3.13 3.02 3.11 +2.64% 822,048 253,841,954
2024-10-11 3.17 3.17 3 3.03 -1.3% 773,974 236,554,760
2024-10-10 3.01 3.13 2.98 3.07 +2.33% 953,935 292,514,540
2024-10-09 3.19 3.24 3 3 -7.98% 1,392,921 431,040,602
2024-10-08 3.54 3.54 3.15 3.26 +1.24% 1,921,512 638,950,908
2024-09-30 3.09 3.23 3.02 3.22 +8.42% 1,505,907 472,751,507
2024-09-27 2.94 3 2.94 2.97 +1.71% 573,249 169,873,028
2024-09-26 2.83 2.92 2.82 2.92 +3.18% 635,968 182,593,029
2024-09-25 2.83 2.92 2.82 2.83 +1.43% 716,766 205,250,311
2024-09-24 2.72 2.8 2.72 2.79 +2.57% 570,246 157,583,582
2024-09-23 2.68 2.73 2.67 2.72 +1.12% 399,811 108,355,431
2024-09-20 2.65 2.7 2.63 2.69 +1.51% 471,661 125,694,570
2024-09-19 2.57 2.65 2.52 2.65 +3.52% 587,385 152,663,864
2024-09-18 2.55 2.57 2.51 2.56 +0.39% 283,261 72,079,906
2024-09-13 2.56 2.59 2.54 2.55 +0.79% 332,658 85,041,356
2024-09-12 2.53 2.56 2.52 2.53 +0.4% 233,002 59,149,314
2024-09-11 2.51 2.53 2.49 2.52 +0.4% 233,909 58,926,227
2024-09-10 2.53 2.54 2.47 2.51 -0.4% 301,690 75,525,685
2024-09-09 2.54 2.55 2.51 2.52 -1.56% 318,705 80,411,027
2024-09-06 2.58 2.59 2.55 2.56 -0.39% 246,110 63,208,270
2024-09-05 2.57 2.6 2.55 2.57 0% 266,622 68,522,348
2024-09-04 2.58 2.6 2.56 2.57 -1.15% 269,877 69,452,069
2024-09-03 2.61 2.63 2.58 2.6 0% 234,623 61,035,673
2024-09-02 2.63 2.65 2.59 2.6 -1.14% 380,725 99,570,686
2024-08-30 2.6 2.67 2.57 2.63 +1.15% 467,022 122,896,112
2024-08-29 2.56 2.61 2.54 2.6 +1.56% 303,591 78,520,058
2024-08-28 2.56 2.59 2.55 2.56 0% 222,716 57,315,394
2024-08-27 2.62 2.62 2.55 2.56 -2.29% 287,363 74,007,702
2024-08-26 2.6 2.64 2.59 2.62 +1.55% 262,062 68,594,448
2024-08-23 2.57 2.6 2.56 2.58 0% 203,065 52,359,535
2024-08-22 2.64 2.64 2.57 2.58 -2.27% 298,262 77,506,955
2024-08-21 2.62 2.65 2.6 2.64 +0.76% 243,152 63,979,119
2024-08-20 2.67 2.69 2.61 2.62 -1.87% 402,153 106,143,221
2024-08-19 2.65 2.72 2.64 2.67 +1.52% 579,188 155,404,440
2024-08-16 2.67 2.69 2.63 2.63 -0.75% 307,220 81,576,980
2024-08-15 2.62 2.68 2.6 2.65 +1.15% 286,005 75,615,906
2024-08-14 2.64 2.65 2.62 2.62 -1.13% 204,103 53,735,470
2024-08-13 2.66 2.67 2.62 2.65 +0.38% 215,609 56,959,870
2024-08-12 2.65 2.66 2.63 2.64 -0.38% 206,735 54,584,913
2024-08-09 2.66 2.7 2.64 2.65 +0.38% 365,486 97,626,810
2024-08-08 2.64 2.66 2.6 2.64 0% 300,677 79,186,747
2024-08-07 2.65 2.67 2.62 2.64 -0.38% 274,619 72,750,545
2024-08-06 2.65 2.7 2.62 2.65 0% 386,364 102,253,393
2024-08-05 2.69 2.73 2.65 2.65 -2.57% 395,244 106,439,899
2024-08-02 2.7 2.74 2.68 2.72 0% 389,493 105,884,754
2024-08-01 2.75 2.77 2.71 2.72 0% 455,092 124,560,291
2024-07-31 2.64 2.73 2.63 2.72 +3.03% 472,698 127,391,726
2024-07-30 2.63 2.64 2.59 2.64 +0.38% 260,790 68,274,903
2024-07-29 2.62 2.65 2.6 2.63 +0.77% 319,141 83,892,520
2024-07-26 2.54 2.62 2.53 2.61 +2.76% 432,889 112,299,608
2024-07-25 2.55 2.57 2.52 2.54 -1.17% 400,168 101,716,163
2024-07-24 2.62 2.63 2.56 2.57 -2.28% 505,630 130,833,200
2024-07-23 2.7 2.72 2.62 2.63 -2.23% 542,527 144,483,116
2024-07-22 2.7 2.73 2.67 2.69 -1.47% 429,593 115,794,195
2024-07-19 2.77 2.77 2.69 2.73 -3.19% 594,384 162,054,289
2024-07-18 2.81 2.84 2.76 2.82 -1.4% 551,582 154,133,666
2024-07-17 2.97 3 2.86 2.86 -2.72% 674,834 196,544,228
2024-07-16 2.92 2.96 2.89 2.94 +0.68% 482,954 141,506,361
2024-07-15 2.91 2.95 2.87 2.92 0% 462,584 135,224,576
2024-07-12 2.97 2.98 2.91 2.92 -1.02% 592,305 174,187,812
2024-07-11 2.85 2.95 2.84 2.95 +4.61% 856,237 249,710,377
2024-07-10 2.82 2.88 2.8 2.82 0% 638,893 181,500,002
2024-07-09 2.78 2.83 2.73 2.82 +1.08% 492,676 137,053,815
2024-07-08 2.87 2.88 2.76 2.79 -2.11% 496,405 139,856,737
2024-07-05 2.76 2.85 2.73 2.85 +3.26% 558,028 156,308,217
2024-07-04 2.85 2.88 2.75 2.76 -2.13% 455,578 127,719,716
2024-07-03 2.82 2.83 2.79 2.82 +0.36% 283,885 79,871,135
2024-07-02 2.83 2.87 2.8 2.81 -0.71% 405,218 114,587,157
2024-07-01 2.78 2.84 2.78 2.83 +1.8% 443,776 124,865,689
2024-06-28 2.75 2.8 2.73 2.78 +1.83% 505,099 140,073,126
2024-06-27 2.79 2.81 2.73 2.73 -3.19% 391,794 108,170,456
2024-06-26 2.76 2.82 2.73 2.82 +1.81% 462,936 128,344,918
2024-06-25 2.75 2.8 2.73 2.77 +0.73% 501,140 138,404,629
2024-06-24 2.77 2.8 2.72 2.75 -3.17% 659,516 181,789,650
2024-06-21 2.9 2.91 2.83 2.84 -1.05% 476,652 136,572,584
2024-06-20 2.91 2.94 2.86 2.87 -1.03% 480,525 139,188,983
2024-06-19 2.89 2.94 2.88 2.9 +0.35% 505,359 146,961,395
2024-06-18 2.89 2.91 2.85 2.89 +0.7% 451,883 130,344,637
2024-06-17 2.91 2.93 2.87 2.87 -2.71% 669,463 193,669,458
2024-06-14 2.9 2.95 2.89 2.95 +1.03% 1,013,872 296,004,689
2024-06-13 2.95 2.96 2.88 2.92 -1.02% 573,743 167,052,146
2024-06-12 2.92 2.97 2.9 2.95 +0.68% 529,233 155,899,585
2024-06-11 2.95 2.95 2.89 2.93 -4.56% 847,995 247,298,701
2024-06-07 3.06 3.1 3.01 3.07 +2.33% 799,067 244,509,803
2024-06-06 3.05 3.09 2.98 3 -0.33% 791,834 240,156,583
2024-06-05 3.05 3.05 2.99 3.01 -2.9% 655,310 197,894,979
2024-06-04 3.06 3.13 3.04 3.1 +1.64% 632,324 195,007,833
2024-06-03 3.11 3.13 3.02 3.05 -2.56% 933,517 286,938,382
2024-05-31 3.11 3.16 3.1 3.13 +0.32% 660,074 206,353,221
2024-05-30 3.26 3.28 3.11 3.12 -5.74% 1,459,966 464,175,452
2024-05-29 3.12 3.36 3.1 3.31 +5.75% 2,223,751 727,736,301
2024-05-28 3.18 3.22 3.12 3.13 +0.64% 1,313,469 416,874,922
2024-05-27 3.09 3.13 3.06 3.11 +0.65% 802,915 248,442,938
2024-05-24 3.07 3.13 3.07 3.09 -0.32% 926,218 287,415,092
2024-05-23 3.15 3.17 3.07 3.1 -6.06% 1,555,478 485,010,077
2024-05-22 3.37 3.45 3.29 3.3 -1.79% 1,521,936 510,349,911
2024-05-21 3.6 3.64 3.35 3.36 -5.35% 2,881,528 1,001,134,568
2024-05-20 3.5 3.55 3.4 3.55 +9.91% 2,512,716 878,247,940
2024-05-17 3.19 3.27 3.13 3.23 +1.25% 1,040,738 332,436,577
2024-05-16 3.34 3.35 3.18 3.19 -1.24% 1,338,173 435,913,153
2024-05-15 3.13 3.35 3.09 3.23 +2.87% 1,779,024 575,358,657
2024-05-14 3.14 3.18 3.1 3.14 +0.64% 803,171 252,219,533
2024-05-13 3.16 3.16 3.09 3.12 -3.41% 952,260 297,706,452
2024-05-10 3.29 3.35 3.13 3.23 +1.57% 1,747,797 561,055,877
2024-05-09 3.09 3.2 3.08 3.18 +2.58% 1,065,068 336,111,006
2024-05-08 3.09 3.15 3.04 3.1 -0.64% 758,159 234,942,861
2024-05-07 3.16 3.18 3.1 3.12 -0.32% 908,841 285,844,003
2024-05-06 3.07 3.14 3.04 3.13 +1.29% 918,530 284,365,820
2024-04-30 3.17 3.21 3.08 3.09 -2.52% 1,039,051 325,320,468
2024-04-29 3.16 3.19 3.1 3.17 -0.94% 1,077,206 338,686,918
2024-04-26 3.1 3.21 3.09 3.2 +3.23% 1,203,599 380,676,361
2024-04-25 3.05 3.14 3.02 3.1 +0.32% 879,083 271,290,195
2024-04-24 3 3.1 2.98 3.09 +3.34% 1,218,999 371,263,095
2024-04-23 3.1 3.12 2.97 2.99 -5.97% 2,053,356 623,129,460
2024-04-22 3.34 3.46 3.17 3.18 -5.36% 1,998,767 655,641,652
2024-04-19 3.31 3.45 3.27 3.36 +0.6% 2,468,569 829,536,338
2024-04-18 3.17 3.35 3.13 3.34 +4.38% 2,299,908 747,986,989
2024-04-17 3.11 3.24 3.11 3.2 +3.23% 1,711,107 542,240,121
2024-04-16 3.27 3.36 3.09 3.1 -5.78% 2,520,612 802,841,509
2024-04-15 3.34 3.41 3.21 3.29 -7.84% 3,560,700 1,168,154,398
2024-04-12 3.58 3.59 3.38 3.57 +2.29% 4,208,433 1,477,406,417
2024-04-11 3.4 3.6 3.31 3.49 -1.97% 4,137,802 1,417,909,696
2024-04-10 3.75 3.8 3.43 3.56 -3.52% 4,427,487 1,577,999,327
2024-04-09 3.61 3.82 3.5 3.69 +2.22% 6,514,976 2,389,567,883
2024-04-08 3.43 3.61 3.37 3.61 +10.06% 3,571,692 1,274,504,614
2024-04-03 3.05 3.28 3.02 3.28 +10.07% 2,699,268 864,824,431
2024-04-02 2.93 3.01 2.92 2.98 +1.36% 700,584 208,564,397
2024-04-01 2.91 3.02 2.9 2.94 +2.44% 898,066 265,182,783
2024-03-29 2.81 2.87 2.81 2.87 +3.24% 605,524 172,070,911
2024-03-28 2.74 2.8 2.73 2.78 +1.09% 413,477 114,720,082
2024-03-27 2.78 2.81 2.74 2.75 -1.08% 355,441 98,644,662
2024-03-26 2.78 2.81 2.75 2.78 -0.36% 413,848 114,958,208
2024-03-25 2.78 2.85 2.77 2.79 0% 535,559 150,321,785
2024-03-22 2.84 2.86 2.76 2.79 -2.79% 624,039 174,463,828
2024-03-21 2.86 2.91 2.82 2.87 +1.41% 703,881 201,463,646
2024-03-20 2.79 2.84 2.76 2.83 +1.07% 604,801 169,379,295
2024-03-19 2.83 2.88 2.79 2.8 -1.06% 667,742 189,276,697
2024-03-18 2.85 2.87 2.78 2.83 +0.35% 885,151 249,814,815
2024-03-15 2.69 2.84 2.66 2.82 +4.06% 1,215,494 336,390,841
2024-03-14 2.69 2.8 2.68 2.71 +3.04% 832,705 228,145,291
2024-03-13 2.64 2.66 2.61 2.63 -0.75% 279,629 73,560,277
2024-03-12 2.69 2.7 2.64 2.65 -1.85% 303,626 80,815,844
2024-03-11 2.71 2.74 2.67 2.7 0% 358,701 96,876,298
2024-03-08 2.69 2.71 2.66 2.7 0% 430,545 115,600,974
2024-03-07 2.63 2.74 2.62 2.7 +3.05% 747,076 201,828,720
2024-03-06 2.62 2.64 2.58 2.62 -0.38% 323,847 84,677,767
2024-03-05 2.62 2.69 2.61 2.63 +1.15% 483,517 127,748,322
2024-03-04 2.62 2.64 2.59 2.6 -0.38% 281,006 73,408,613
2024-03-01 2.6 2.62 2.59 2.61 0% 235,817 61,429,543
2024-02-29 2.56 2.62 2.55 2.61 +1.16% 320,877 83,186,191
2024-02-28 2.61 2.65 2.58 2.58 -1.15% 474,113 124,109,536
2024-02-27 2.57 2.61 2.56 2.61 +1.16% 233,824 60,485,909
2024-02-26 2.59 2.63 2.57 2.58 -0.39% 293,354 76,132,932
2024-02-23 2.58 2.59 2.55 2.59 +0.78% 255,500 65,683,862
2024-02-22 2.56 2.58 2.54 2.57 +0.39% 222,007 56,942,399
2024-02-21 2.55 2.62 2.52 2.56 0% 362,764 93,746,948
2024-02-20 2.57 2.57 2.52 2.56 -0.39% 237,689 60,558,854
2024-02-19 2.56 2.6 2.53 2.57 0% 431,748 110,939,447
2024-02-08 2.51 2.63 2.51 2.57 +1.18% 575,969 149,255,785
2024-02-07 2.4 2.54 2.39 2.54 +4.96% 545,504 136,131,577
2024-02-06 2.22 2.45 2.2 2.42 +7.08% 500,597 117,039,964
2024-02-05 2.35 2.35 2.18 2.26 -4.64% 527,557 119,614,636
2024-02-02 2.43 2.46 2.3 2.37 -2.47% 354,125 84,690,001
2024-02-01 2.44 2.48 2.4 2.43 -0.82% 278,348 67,938,049
2024-01-31 2.51 2.53 2.44 2.45 -2.39% 288,148 71,672,214
2024-01-30 2.55 2.58 2.5 2.51 -2.33% 279,490 71,231,885
2024-01-29 2.6 2.61 2.55 2.57 -0.77% 236,493 61,125,585
2024-01-26 2.55 2.61 2.55 2.59 +1.17% 276,408 71,505,936
2024-01-25 2.47 2.57 2.46 2.56 +3.23% 286,446 72,356,359
2024-01-24 2.43 2.49 2.38 2.48 +2.06% 310,367 75,696,737
2024-01-23 2.39 2.44 2.34 2.43 +1.25% 294,197 70,206,379
2024-01-22 2.52 2.53 2.38 2.4 -5.14% 341,776 83,701,046
2024-01-19 2.54 2.54 2.51 2.53 0% 191,652 48,470,111
2024-01-18 2.57 2.57 2.46 2.53 -1.94% 424,746 106,707,059
2024-01-17 2.63 2.64 2.58 2.58 -2.64% 239,018 62,370,868
2024-01-16 2.66 2.67 2.61 2.65 -0.38% 194,868 51,386,400
2024-01-15 2.67 2.68 2.65 2.66 0% 199,956 53,339,882
2024-01-12 2.65 2.7 2.65 2.66 0% 238,505 63,828,090
2024-01-11 2.64 2.68 2.62 2.66 +0.76% 214,858 56,908,905
2024-01-10 2.66 2.67 2.63 2.64 -0.75% 153,626 40,689,270
2024-01-09 2.63 2.68 2.61 2.66 +0.76% 202,746 53,766,258
2024-01-08 2.68 2.7 2.63 2.64 -1.86% 217,125 57,708,787
2024-01-05 2.7 2.73 2.68 2.69 -0.37% 189,555 51,250,882
2024-01-04 2.7 2.71 2.68 2.7 -0.37% 162,107 43,731,224
2024-01-03 2.71 2.73 2.7 2.71 -0.37% 234,303 63,549,703
2024-01-02 2.68 2.73 2.68 2.72 +1.12% 281,755 76,412,470

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

цЭнх╖ЮшзгчЩ╛ 600814

2024年一季度

цЦ░ф╕нц╕п 605162

近半年

чЫЫхЙСчзСцКА 603324

2024年一季度

ф╗Хф╜│хЕЙхнР 688313

2024年至今

щЫ╖цЫ╝хЕЙчФ╡ 300162

2024年至今

щЗНх║ЖчЗГц░Ф 600917

近期数据

шЛ▒хИйц▒╜ш╜ж 601279

2024年至今

хЫ╜цКХф╕нщ▓Б 600962

2022-2023两年

STчЖКчМл 600599

2022-2023两年

чПИф╝ЯцЦ░шГ╜ 300317

2024年一季度

热门概念板块

半导体
AI人工智能

цБТчФЯчФ╡хнР (600570)

2022-2023两年
储能电池
生物医药

хдНцШЯхМ╗шНп (600196)

2022-2023两年
光伏产业

щАЪхиБшВбф╗╜ (600438)

2022-2023两年
云计算

ф╕Ьш╜пщЫЖхЫв (600718)

2024年至今
5G通信

х╣┐хТМщАЪ (300638)

近三个月
芯片

хМЧф║мхРЫцнг (300223)

近三个月

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