цАбчРГш╡Дц║Р 601388

数据更新至:

添加到对比分析

2.60 -1.52%

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

2.6
-1.52% -0.04
2.61
开盘价
2.7
最高价
2.58
最低价
535,941
成交量
数据更新至: 2025-03-25

技术指标

2.57
MA5 (5日均线)
2.55
MA10 (10日均线)
2.51
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 2.61 2.7 2.58 2.6 -1.52% 535,941 141,310,713
2025-03-24 2.5 2.69 2.45 2.64 +5.6% 1,244,096 319,216,023
2025-03-21 2.53 2.57 2.49 2.5 -2.34% 394,713 99,648,257
2025-03-20 2.55 2.58 2.54 2.56 +0.79% 314,951 80,753,118
2025-03-19 2.55 2.55 2.52 2.54 -0.78% 186,809 47,364,361
2025-03-18 2.57 2.58 2.54 2.56 0% 268,196 68,539,746
2025-03-17 2.54 2.6 2.52 2.56 +0.79% 445,407 114,348,255
2025-03-14 2.5 2.57 2.49 2.54 +1.6% 380,661 96,303,706
2025-03-13 2.52 2.53 2.46 2.5 -0.4% 262,304 65,251,504
2025-03-12 2.53 2.55 2.51 2.51 -1.18% 251,247 63,367,739
2025-03-11 2.5 2.54 2.46 2.54 +0.79% 282,862 70,669,871
2025-03-10 2.5 2.53 2.48 2.52 +0.8% 283,979 71,169,982
2025-03-07 2.45 2.55 2.45 2.5 +1.21% 505,726 126,928,587
2025-03-06 2.44 2.47 2.43 2.47 +1.65% 350,498 86,133,983
2025-03-05 2.43 2.44 2.38 2.43 0% 213,787 51,494,126
2025-03-04 2.43 2.44 2.41 2.43 0% 168,023 40,695,767
2025-03-03 2.42 2.47 2.42 2.43 0% 245,532 60,103,180
2025-02-28 2.47 2.47 2.41 2.43 -2.02% 267,462 65,245,786
2025-02-27 2.52 2.52 2.44 2.48 -1.2% 307,848 76,020,983
2025-02-26 2.43 2.53 2.42 2.51 +3.29% 439,425 109,533,858
2025-02-25 2.42 2.46 2.42 2.43 -1.22% 271,220 66,124,065
2025-02-24 2.36 2.55 2.35 2.46 +4.24% 659,114 162,811,546
2025-02-21 2.39 2.39 2.35 2.36 -1.26% 194,591 45,988,376
2025-02-20 2.36 2.39 2.35 2.39 +1.27% 180,572 42,842,192
2025-02-19 2.35 2.37 2.34 2.36 +0.43% 175,460 41,295,863
2025-02-18 2.42 2.42 2.35 2.35 -2.89% 248,143 59,069,813
2025-02-17 2.4 2.43 2.37 2.42 +0.83% 265,831 63,972,955
2025-02-14 2.4 2.43 2.38 2.4 -0.41% 165,383 39,738,846
2025-02-13 2.41 2.43 2.4 2.41 -0.41% 180,300 43,514,227
2025-02-12 2.41 2.42 2.37 2.42 0% 221,496 53,121,351
2025-02-11 2.45 2.46 2.4 2.42 -0.82% 183,291 44,270,305
2025-02-10 2.42 2.46 2.42 2.44 +0.83% 197,078 48,005,404
2025-02-07 2.39 2.43 2.38 2.42 +1.26% 302,070 72,922,304
2025-02-06 2.38 2.39 2.34 2.39 +1.27% 229,699 54,482,000
2025-02-05 2.35 2.37 2.33 2.36 +0.85% 167,400 39,438,181
2025-01-27 2.33 2.4 2.33 2.34 +0.43% 208,312 49,271,402
2025-01-24 2.32 2.35 2.3 2.33 +0.43% 141,746 32,982,106
2025-01-23 2.35 2.38 2.32 2.32 0% 157,638 37,068,535
2025-01-22 2.36 2.36 2.31 2.32 -1.69% 140,928 32,823,642
2025-01-21 2.41 2.42 2.35 2.36 -1.67% 187,628 44,398,464
2025-01-20 2.42 2.44 2.38 2.4 0% 238,475 57,467,504
2025-01-17 2.4 2.41 2.36 2.4 0% 239,470 57,186,715
2025-01-16 2.36 2.43 2.35 2.4 +2.13% 385,528 92,549,469
2025-01-15 2.39 2.41 2.33 2.35 -2.89% 335,526 79,156,716
2025-01-14 2.36 2.42 2.35 2.42 +2.54% 280,210 67,046,829
2025-01-13 2.32 2.37 2.29 2.36 +1.29% 182,447 42,681,747
2025-01-10 2.38 2.42 2.33 2.33 -2.51% 195,578 46,296,228
2025-01-09 2.4 2.42 2.37 2.39 -0.83% 189,220 45,270,960
2025-01-08 2.43 2.47 2.37 2.41 -1.23% 322,198 77,475,724
2025-01-07 2.39 2.44 2.37 2.44 +1.67% 211,738 50,839,870
2025-01-06 2.38 2.44 2.34 2.4 +0.42% 232,428 55,733,121
2025-01-03 2.45 2.48 2.38 2.39 -1.65% 295,390 71,748,843
2025-01-02 2.46 2.51 2.41 2.43 -1.22% 223,286 54,978,511
2024-12-31 2.53 2.54 2.46 2.46 -2.77% 238,068 59,335,672
2024-12-30 2.58 2.58 2.5 2.53 -1.56% 276,594 69,789,974
2024-12-27 2.56 2.63 2.54 2.57 +0.78% 254,818 66,186,615
2024-12-26 2.53 2.58 2.53 2.55 -0.39% 205,351 52,507,597
2024-12-25 2.6 2.61 2.51 2.56 -1.54% 291,609 74,371,622
2024-12-24 2.59 2.62 2.54 2.6 +0.39% 322,646 83,252,622
2024-12-23 2.77 2.78 2.58 2.59 -6.5% 548,372 145,582,199
2024-12-20 2.77 2.8 2.74 2.77 +0.73% 249,784 69,259,132
2024-12-19 2.75 2.81 2.71 2.75 -1.08% 326,051 89,443,792
2024-12-18 2.8 2.83 2.76 2.78 -0.71% 341,165 95,207,358
2024-12-17 2.91 2.91 2.78 2.8 -3.45% 520,564 146,890,869
2024-12-16 2.86 3.01 2.84 2.9 +1.05% 671,838 195,899,938
2024-12-13 2.95 2.96 2.86 2.87 -4.01% 558,219 162,001,603
2024-12-12 2.98 2.99 2.91 2.99 -0.33% 615,732 181,999,060
2024-12-11 2.84 3.04 2.82 3 +5.63% 1,095,504 325,067,659
2024-12-10 2.96 2.97 2.83 2.84 -1.73% 672,801 194,014,392
2024-12-09 2.97 2.99 2.85 2.89 -1.37% 791,744 231,296,241
2024-12-06 2.8 2.95 2.79 2.93 +4.64% 979,320 283,565,070
2024-12-05 2.75 2.81 2.72 2.8 +2.19% 496,584 138,226,924
2024-12-04 2.76 2.79 2.72 2.74 -1.08% 292,278 80,424,185
2024-12-03 2.77 2.78 2.72 2.77 0% 320,104 88,126,898
2024-12-02 2.67 2.78 2.65 2.77 +4.53% 580,711 158,380,957
2024-11-29 2.62 2.66 2.59 2.65 +0.76% 297,105 78,212,023
2024-11-28 2.62 2.67 2.6 2.63 +1.15% 340,923 90,133,825
2024-11-27 2.61 2.61 2.51 2.6 -0.38% 307,984 78,871,175
2024-11-26 2.63 2.67 2.61 2.61 -1.88% 262,803 69,270,122
2024-11-25 2.65 2.7 2.6 2.66 -0.37% 452,223 119,605,444
2024-11-22 2.68 2.89 2.66 2.67 -0.74% 794,799 219,286,717
2024-11-21 2.67 2.71 2.64 2.69 +0.75% 277,014 74,093,123
2024-11-20 2.59 2.68 2.59 2.67 +2.3% 354,976 93,890,892
2024-11-19 2.58 2.61 2.54 2.61 +1.16% 330,044 85,109,213
2024-11-18 2.6 2.65 2.54 2.58 0% 383,196 99,555,638
2024-11-15 2.65 2.67 2.57 2.58 -3.01% 344,471 90,462,011
2024-11-14 2.72 2.77 2.65 2.66 -2.92% 385,075 103,910,515
2024-11-13 2.77 2.79 2.69 2.74 -0.72% 385,126 105,261,720
2024-11-12 2.83 2.85 2.73 2.76 -2.82% 567,235 158,290,240
2024-11-11 2.81 2.86 2.79 2.84 0% 519,533 146,555,640
2024-11-08 2.94 2.97 2.82 2.84 -2.07% 749,876 215,814,086
2024-11-07 2.76 2.93 2.75 2.9 +3.2% 859,916 245,981,336
2024-11-06 2.76 2.85 2.73 2.81 +1.44% 873,870 244,710,529
2024-11-05 2.67 2.79 2.67 2.77 +2.59% 848,018 232,325,906
2024-11-04 2.75 2.76 2.6 2.7 -1.46% 751,598 200,746,418
2024-11-01 2.62 2.88 2.6 2.74 +3.79% 1,414,968 389,458,582
2024-10-31 2.58 2.71 2.57 2.64 +3.13% 563,880 148,981,804
2024-10-30 2.55 2.59 2.53 2.56 0% 389,071 99,290,390
2024-10-29 2.69 2.72 2.55 2.56 -4.83% 615,666 160,014,787
2024-10-28 2.7 2.74 2.66 2.69 +3.86% 621,139 166,949,117
2024-10-25 2.64 2.65 2.57 2.59 +3.6% 728,798 189,547,173
2024-10-24 2.5 2.51 2.46 2.5 -0.4% 208,622 51,857,525
2024-10-23 2.51 2.53 2.49 2.51 0% 372,405 93,494,944
2024-10-22 2.47 2.52 2.47 2.51 +0.8% 339,986 84,863,120
2024-10-21 2.54 2.54 2.46 2.49 -1.19% 570,535 142,758,368
2024-10-18 2.35 2.58 2.35 2.52 +6.78% 789,485 196,055,311
2024-10-17 2.42 2.44 2.36 2.36 -2.07% 267,736 64,071,709
2024-10-16 2.38 2.43 2.36 2.41 0% 317,886 76,139,626
2024-10-15 2.48 2.49 2.39 2.41 -3.21% 329,605 80,582,476
2024-10-14 2.45 2.5 2.43 2.49 +2.05% 321,644 79,466,417
2024-10-11 2.52 2.53 2.42 2.44 -3.56% 358,284 88,301,015
2024-10-10 2.43 2.59 2.42 2.53 +3.27% 567,666 143,044,250
2024-10-09 2.62 2.63 2.44 2.45 -9.59% 725,996 183,312,512
2024-10-08 2.87 2.87 2.55 2.71 +3.83% 1,159,688 316,321,359
2024-09-30 2.52 2.62 2.45 2.61 +9.66% 970,075 247,371,221
2024-09-27 2.34 2.39 2.3 2.38 +3.48% 413,615 97,252,331
2024-09-26 2.21 2.3 2.21 2.3 +3.14% 452,836 102,539,380
2024-09-25 2.21 2.3 2.21 2.23 0% 620,211 140,053,377
2024-09-24 2.12 2.28 2.12 2.23 +5.69% 633,563 140,035,671
2024-09-23 2.12 2.13 2.1 2.11 -0.47% 96,162 20,314,612
2024-09-20 2.11 2.13 2.09 2.12 0% 126,871 26,811,177
2024-09-19 2.07 2.12 2.05 2.12 +2.91% 232,011 48,642,575
2024-09-18 2.05 2.07 2.03 2.06 +0.49% 116,670 23,879,728
2024-09-13 2.06 2.07 2.04 2.05 -0.49% 102,456 21,032,554
2024-09-12 2.05 2.08 2.04 2.06 +0.49% 102,265 21,126,536
2024-09-11 2.05 2.06 2.03 2.05 -0.49% 72,142 14,763,852
2024-09-10 2.05 2.06 2.02 2.06 +0.49% 97,285 19,855,227
2024-09-09 2.04 2.07 2.03 2.05 -0.49% 73,621 15,066,279
2024-09-06 2.08 2.09 2.05 2.06 -1.44% 108,313 22,373,140
2024-09-05 2.07 2.09 2.07 2.09 +0.97% 83,301 17,320,515
2024-09-04 2.07 2.1 2.07 2.07 -0.96% 121,318 25,229,778
2024-09-03 2.09 2.12 2.08 2.09 -0.48% 110,823 23,223,069
2024-09-02 2.14 2.15 2.09 2.1 -2.33% 163,490 34,673,824
2024-08-30 2.11 2.17 2.1 2.15 +1.9% 236,771 50,742,782
2024-08-29 2.08 2.13 2.06 2.11 +1.44% 126,884 26,628,042
2024-08-28 2.09 2.12 2.08 2.08 -0.95% 121,966 25,539,701
2024-08-27 2.12 2.13 2.09 2.1 -1.41% 105,350 22,157,853
2024-08-26 2.08 2.13 2.06 2.13 +2.4% 135,703 28,562,353
2024-08-23 2.07 2.09 2.06 2.08 +0.48% 109,867 22,769,411
2024-08-22 2.13 2.14 2.06 2.07 -3.27% 182,345 38,215,699
2024-08-21 2.13 2.16 2.13 2.14 0% 101,518 21,710,386
2024-08-20 2.19 2.2 2.13 2.14 -2.73% 212,041 45,706,865
2024-08-19 2.18 2.22 2.18 2.2 +1.85% 263,630 58,071,487
2024-08-16 2.18 2.21 2.15 2.16 -0.92% 144,574 31,434,635
2024-08-15 2.14 2.19 2.13 2.18 +1.4% 141,893 30,726,893
2024-08-14 2.17 2.19 2.15 2.15 -0.92% 112,610 24,399,590
2024-08-13 2.19 2.19 2.15 2.17 -0.91% 158,228 34,220,929
2024-08-12 2.22 2.23 2.17 2.19 -0.9% 161,543 35,403,376
2024-08-09 2.22 2.25 2.2 2.21 0% 241,652 53,750,107
2024-08-08 2.19 2.22 2.18 2.21 0% 166,747 36,744,693
2024-08-07 2.21 2.22 2.18 2.21 0% 145,536 32,059,933
2024-08-06 2.2 2.23 2.18 2.21 +1.38% 209,289 45,986,967
2024-08-05 2.25 2.26 2.18 2.18 -2.68% 308,828 68,511,368
2024-08-02 2.27 2.28 2.23 2.24 -1.75% 329,577 74,333,216
2024-08-01 2.28 2.31 2.27 2.28 0% 387,226 88,718,901
2024-07-31 2.23 2.29 2.19 2.28 +1.79% 629,594 141,993,441
2024-07-30 2.22 2.32 2.2 2.24 +0.45% 597,121 134,753,007
2024-07-29 2.18 2.26 2.17 2.23 0% 781,843 173,459,891
2024-07-26 2.12 2.23 2.11 2.23 +9.85% 794,867 175,926,709
2024-07-25 2.02 2.05 2 2.03 0% 130,948 26,559,874
2024-07-24 2.1 2.11 2.02 2.03 -3.33% 228,581 46,853,561
2024-07-23 2.13 2.15 2.1 2.1 -1.41% 149,699 31,701,328
2024-07-22 2.15 2.16 2.11 2.13 -1.84% 187,254 39,808,210
2024-07-19 2.14 2.18 2.1 2.17 +0.93% 189,981 40,761,001
2024-07-18 2.13 2.17 2.1 2.15 +0.47% 192,577 40,990,025
2024-07-17 2.17 2.18 2.13 2.14 -1.83% 171,869 36,910,179
2024-07-16 2.17 2.19 2.16 2.18 +0.46% 114,123 24,772,795
2024-07-15 2.21 2.21 2.17 2.17 -2.25% 147,140 32,172,696
2024-07-12 2.26 2.26 2.2 2.22 -0.45% 221,433 49,475,000
2024-07-11 2.15 2.23 2.15 2.23 +4.69% 324,023 71,407,771
2024-07-10 2.15 2.18 2.13 2.13 -1.39% 150,304 32,335,466
2024-07-09 2.13 2.17 2.1 2.16 +0.93% 209,959 44,934,297
2024-07-08 2.2 2.2 2.13 2.14 -3.17% 198,297 42,873,757
2024-07-05 2.16 2.22 2.14 2.21 +1.84% 177,419 38,783,232
2024-07-04 2.25 2.25 2.16 2.17 -2.69% 195,207 42,921,264
2024-07-03 2.23 2.26 2.22 2.23 0% 136,674 30,610,838
2024-07-02 2.22 2.25 2.2 2.23 0% 147,499 32,916,102
2024-07-01 2.2 2.24 2.18 2.23 +1.83% 196,426 43,445,706
2024-06-28 2.18 2.22 2.16 2.19 +0.46% 143,921 31,679,243
2024-06-27 2.23 2.24 2.18 2.18 -2.68% 143,627 31,637,612
2024-06-26 2.18 2.24 2.15 2.24 +2.28% 180,134 39,616,999
2024-06-25 2.17 2.21 2.16 2.19 +0.92% 154,296 33,713,894
2024-06-24 2.25 2.26 2.16 2.17 -4.82% 250,256 54,987,769
2024-06-21 2.27 2.3 2.25 2.28 +0.44% 142,321 32,419,641
2024-06-20 2.33 2.34 2.26 2.27 -2.58% 230,341 52,831,720
2024-06-19 2.29 2.34 2.28 2.33 +2.19% 315,018 73,272,197
2024-06-18 2.26 2.29 2.25 2.28 +0.88% 140,160 31,909,848
2024-06-17 2.28 2.29 2.25 2.26 -0.88% 132,728 30,106,080
2024-06-14 2.27 2.29 2.24 2.28 0% 158,953 36,165,620
2024-06-13 2.31 2.31 2.27 2.28 -1.72% 217,144 49,686,175
2024-06-12 2.31 2.34 2.28 2.32 +0.43% 307,195 70,859,308
2024-06-11 2.34 2.34 2.28 2.31 -2.53% 280,995 64,817,270
2024-06-07 2.32 2.38 2.3 2.37 +3.49% 338,386 79,699,736
2024-06-06 2.39 2.42 2.29 2.29 -3.78% 398,374 93,069,520
2024-06-05 2.43 2.44 2.38 2.38 -3.25% 318,147 76,581,793
2024-06-04 2.43 2.48 2.4 2.46 +0.41% 391,740 95,573,491
2024-06-03 2.61 2.63 2.41 2.45 -8.24% 840,267 209,490,685
2024-05-31 2.81 2.84 2.67 2.67 -8.87% 1,489,181 405,294,534
2024-05-30 2.84 2.97 2.8 2.93 +8.52% 2,051,488 597,750,454
2024-05-29 2.65 2.72 2.64 2.7 +1.5% 328,720 88,610,844
2024-05-28 2.67 2.72 2.66 2.66 -0.37% 272,484 73,093,425
2024-05-27 2.64 2.67 2.63 2.67 +0.75% 190,807 50,548,149
2024-05-24 2.65 2.68 2.63 2.65 -0.38% 235,925 62,783,164
2024-05-23 2.73 2.73 2.65 2.66 -4.32% 458,451 122,821,888
2024-05-22 2.79 2.86 2.76 2.78 -0.36% 477,076 133,588,124
2024-05-21 2.93 2.97 2.77 2.79 -2.45% 720,397 205,324,768
2024-05-20 2.77 2.87 2.75 2.86 +5.15% 888,403 249,723,007
2024-05-17 2.67 2.72 2.65 2.72 +1.12% 295,499 79,224,861
2024-05-16 2.68 2.78 2.67 2.69 +1.13% 397,714 108,225,039
2024-05-15 2.66 2.7 2.63 2.66 -0.37% 258,198 68,798,145
2024-05-14 2.68 2.71 2.66 2.67 +0.38% 202,179 54,085,727
2024-05-13 2.73 2.73 2.64 2.66 -2.92% 349,455 93,227,252
2024-05-10 2.82 2.83 2.72 2.74 -1.79% 415,534 114,057,694
2024-05-09 2.69 2.81 2.69 2.79 +3.72% 552,089 152,698,006
2024-05-08 2.74 2.75 2.68 2.69 -2.54% 354,867 95,946,920
2024-05-07 2.78 2.81 2.73 2.76 -0.72% 440,237 122,010,355
2024-05-06 2.75 2.82 2.7 2.78 +1.09% 521,250 143,592,371
2024-04-30 2.83 2.84 2.73 2.75 -4.51% 681,378 188,522,554
2024-04-29 2.7 2.93 2.69 2.88 +5.88% 861,578 245,145,131
2024-04-26 2.65 2.73 2.63 2.72 +2.26% 486,487 130,490,939
2024-04-25 2.67 2.73 2.64 2.66 -1.12% 318,320 85,420,708
2024-04-24 2.63 2.7 2.62 2.69 +2.67% 339,613 90,486,775
2024-04-23 2.62 2.66 2.61 2.62 -1.87% 341,306 89,912,394
2024-04-22 2.82 2.83 2.67 2.67 -3.96% 468,256 127,666,534
2024-04-19 2.74 2.89 2.72 2.78 +1.46% 748,743 210,540,302
2024-04-18 2.75 2.78 2.66 2.74 -1.08% 558,109 152,082,032
2024-04-17 2.57 2.78 2.54 2.77 +6.13% 651,417 177,298,805
2024-04-16 2.82 2.86 2.61 2.61 -10% 923,404 250,258,819
2024-04-15 3.1 3.12 2.8 2.9 -3.97% 913,222 268,536,634
2024-04-12 3.08 3.14 3.01 3.02 +1% 1,023,306 313,110,669
2024-04-11 2.9 3.06 2.88 2.99 +1.36% 810,991 242,037,977
2024-04-10 3.02 3.04 2.91 2.95 -2.64% 841,079 249,715,011
2024-04-09 3.02 3.1 3 3.03 0% 955,866 290,223,309
2024-04-08 3.09 3.23 3.02 3.03 -3.19% 1,535,185 479,923,601
2024-04-03 3.05 3.4 3 3.13 +0.32% 2,020,129 642,604,203
2024-04-02 3 3.17 2.97 3.12 +3.31% 1,700,025 524,125,485
2024-04-01 3.01 3.12 2.92 3.02 +2.03% 1,703,684 515,975,168
2024-03-29 2.77 2.96 2.74 2.96 +10.04% 1,002,160 288,967,472
2024-03-28 2.61 2.72 2.61 2.69 +2.28% 551,943 148,252,719
2024-03-27 2.74 2.74 2.61 2.63 -4.01% 578,584 154,430,334
2024-03-26 2.74 2.79 2.66 2.74 0% 670,038 182,479,958
2024-03-25 2.77 2.88 2.73 2.74 -2.84% 979,947 274,139,414
2024-03-22 2.92 2.95 2.8 2.82 -5.05% 1,297,796 370,396,686
2024-03-21 3.07 3.08 2.97 2.97 -5.11% 1,500,538 452,372,251
2024-03-20 3.03 3.19 2.92 3.13 +2.96% 1,952,246 595,358,584
2024-03-19 3 3.27 2.93 3.04 +2.01% 2,822,949 871,705,757
2024-03-18 2.96 2.98 2.87 2.98 +9.96% 1,037,071 306,022,369
2024-03-15 2.43 2.71 2.39 2.71 +10.16% 1,464,287 381,164,922
2024-03-14 2.44 2.57 2.41 2.46 +5.13% 1,005,750 248,525,199
2024-03-13 2.35 2.37 2.32 2.34 -0.43% 336,479 78,870,695
2024-03-12 2.36 2.37 2.32 2.35 -0.84% 378,897 88,855,266
2024-03-11 2.4 2.43 2.32 2.37 -1.25% 597,824 141,172,701
2024-03-08 2.52 2.53 2.37 2.4 -0.83% 1,119,446 273,283,744
2024-03-07 2.21 2.42 2.21 2.42 +10% 545,176 128,916,631
2024-03-06 2.15 2.22 2.14 2.2 +1.85% 175,779 38,346,335
2024-03-05 2.21 2.22 2.15 2.16 -2.26% 178,365 38,830,573
2024-03-04 2.24 2.25 2.19 2.21 -0.9% 168,039 37,105,664
2024-03-01 2.24 2.26 2.21 2.23 -0.45% 204,763 45,621,321
2024-02-29 2.18 2.24 2.16 2.24 +2.75% 211,149 46,598,842
2024-02-28 2.28 2.36 2.18 2.18 -4.8% 378,525 86,322,638
2024-02-27 2.24 2.29 2.22 2.29 +0.88% 220,434 49,952,342
2024-02-26 2.22 2.36 2.22 2.27 +3.18% 387,536 88,541,117
2024-02-23 2.15 2.2 2.14 2.2 +2.33% 241,241 52,261,387
2024-02-22 2.12 2.16 2.11 2.15 +0.94% 141,490 30,246,771
2024-02-21 2.07 2.18 2.06 2.13 +1.91% 242,895 51,925,876
2024-02-20 2.1 2.11 2.04 2.09 -0.95% 176,774 36,770,093
2024-02-19 2.1 2.14 2.07 2.11 +0.96% 261,076 55,100,891
2024-02-08 1.91 2.1 1.9 2.09 +9.42% 378,619 76,095,588
2024-02-07 1.9 1.95 1.86 1.91 +0.53% 376,192 71,749,808
2024-02-06 1.78 1.98 1.74 1.9 +3.26% 352,722 65,013,424
2024-02-05 2.02 2.02 1.84 1.84 -9.8% 385,491 72,448,178
2024-02-02 2.15 2.18 1.95 2.04 -5.56% 283,044 58,629,701
2024-02-01 2.18 2.21 2.11 2.16 -1.37% 196,960 42,557,000
2024-01-31 2.29 2.31 2.17 2.19 -4.37% 267,880 59,725,849
2024-01-30 2.34 2.38 2.29 2.29 -2.55% 185,430 43,386,849
2024-01-29 2.45 2.45 2.34 2.35 -3.69% 155,044 36,976,147
2024-01-26 2.41 2.47 2.39 2.44 +1.67% 190,781 46,541,747
2024-01-25 2.34 2.41 2.32 2.4 +2.56% 168,131 39,816,422
2024-01-24 2.27 2.34 2.22 2.34 +3.54% 230,922 52,831,103
2024-01-23 2.25 2.29 2.2 2.26 +0.44% 272,584 61,500,439
2024-01-22 2.4 2.4 2.22 2.25 -6.25% 236,130 54,685,502
2024-01-19 2.42 2.44 2.39 2.4 -1.64% 112,954 27,258,217
2024-01-18 2.48 2.49 2.36 2.44 -2.4% 298,817 72,065,749
2024-01-17 2.56 2.58 2.49 2.5 -3.1% 153,665 38,884,922
2024-01-16 2.58 2.61 2.53 2.58 -0.39% 180,515 46,366,529
2024-01-15 2.62 2.62 2.58 2.59 -1.15% 135,253 35,069,768
2024-01-12 2.62 2.66 2.61 2.62 -0.38% 181,479 47,825,526
2024-01-11 2.59 2.65 2.56 2.63 +1.54% 219,204 57,071,414
2024-01-10 2.67 2.67 2.58 2.59 -4.78% 498,567 130,443,120
2024-01-09 2.57 2.73 2.55 2.72 +5.02% 442,221 117,127,528
2024-01-08 2.62 2.64 2.57 2.59 -1.15% 160,157 41,640,937
2024-01-05 2.65 2.68 2.62 2.62 -1.13% 154,379 40,921,007
2024-01-04 2.66 2.67 2.63 2.65 -0.38% 129,867 34,416,457
2024-01-03 2.66 2.69 2.65 2.66 -0.37% 150,996 40,258,112
2024-01-02 2.6 2.68 2.6 2.67 +1.91% 230,739 61,174,301

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

хдйчОЫцЩ║цОз 688570

2024年一季度

щХ┐хоЙц▒╜ш╜ж 000625

2023年全年

щХ┐хЫнщЫЖхЫв 600525

2024年一季度

ф╜│хглчзСцКА 300193

近半年

хоЭшО▒чЙ╣ 300246

近半年

цМпц▒ЯшВбф╗╜ 603507

近期数据

хо╢хо╢цВж 603708

近三个月

STшБФхИЫ 300343

2024年至今

шЛПф║дчзС 300284

近半年

хНОцБТчФЯчЙй 688639

2024年一季度

热门概念板块

半导体
云计算

чФихПЛч╜Сч╗Ь (600588)

近三个月
新能源汽车
军工

шИкхПСхКихКЫ (600893)

近三个月
虚拟现实

хРМшК▒щб║ (300033)

2024年至今
区块链
光伏产业

щАЪхиБшВбф╗╜ (600438)

近三个月
大数据

ц╡╖щЗПцХ░цНо (603138)

近期数据

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