хМЧш╛░хоЮф╕Ъ 601588

数据更新至:

添加到对比分析

1.76 +1.15%

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

1.76
+1.15% +0.02
1.74
开盘价
1.76
最高价
1.72
最低价
105,423
成交量
数据更新至: 2025-03-25

技术指标

1.76
MA5 (5日均线)
1.76
MA10 (10日均线)
1.76
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 1.74 1.76 1.72 1.76 +1.15% 105,423 18,355,833
2025-03-24 1.76 1.77 1.72 1.74 -1.69% 269,136 46,845,681
2025-03-21 1.77 1.79 1.75 1.77 +0.57% 272,702 48,271,820
2025-03-20 1.76 1.79 1.75 1.76 0% 216,858 38,459,716
2025-03-19 1.76 1.77 1.75 1.76 0% 101,645 17,885,163
2025-03-18 1.79 1.8 1.76 1.76 -1.12% 155,288 27,446,788
2025-03-17 1.76 1.8 1.76 1.78 +1.14% 219,521 39,189,805
2025-03-14 1.73 1.77 1.73 1.76 +1.73% 212,972 37,325,037
2025-03-13 1.74 1.75 1.72 1.73 -1.14% 163,893 28,363,059
2025-03-12 1.75 1.76 1.74 1.75 0% 151,810 26,561,218
2025-03-11 1.74 1.75 1.72 1.75 0% 125,051 21,729,061
2025-03-10 1.73 1.75 1.73 1.75 +0.57% 146,191 25,443,465
2025-03-07 1.76 1.77 1.72 1.74 -1.69% 237,487 41,321,287
2025-03-06 1.76 1.78 1.74 1.77 +0.57% 273,887 48,255,379
2025-03-05 1.76 1.77 1.72 1.76 0% 233,913 40,658,199
2025-03-04 1.78 1.78 1.74 1.76 -1.68% 300,332 52,757,038
2025-03-03 1.81 1.86 1.78 1.79 -2.19% 553,529 100,400,804
2025-02-28 1.79 1.95 1.77 1.83 +2.81% 747,541 136,821,602
2025-02-27 1.78 1.84 1.77 1.78 0% 246,481 44,207,406
2025-02-26 1.73 1.79 1.73 1.78 +2.89% 270,869 47,876,025
2025-02-25 1.76 1.77 1.73 1.73 -1.7% 237,984 41,649,887
2025-02-24 1.75 1.78 1.73 1.76 +0.57% 298,772 52,645,553
2025-02-21 1.78 1.79 1.74 1.75 -1.13% 250,481 43,992,418
2025-02-20 1.77 1.79 1.75 1.77 0% 187,292 33,203,902
2025-02-19 1.77 1.78 1.75 1.77 0% 215,086 38,066,289
2025-02-18 1.84 1.85 1.77 1.77 -3.8% 291,245 52,380,864
2025-02-17 1.8 1.86 1.79 1.84 +2.22% 275,986 50,452,801
2025-02-14 1.84 1.86 1.79 1.8 -2.17% 306,519 55,606,120
2025-02-13 1.81 1.88 1.8 1.84 +1.1% 400,540 73,925,430
2025-02-12 1.79 1.82 1.75 1.82 +1.11% 271,283 48,375,891
2025-02-11 1.82 1.83 1.76 1.8 -1.1% 226,527 40,395,875
2025-02-10 1.77 1.82 1.77 1.82 +2.25% 277,626 49,976,159
2025-02-07 1.75 1.8 1.74 1.78 +1.71% 396,043 70,253,082
2025-02-06 1.72 1.75 1.69 1.75 +1.74% 247,992 42,671,858
2025-02-05 1.71 1.74 1.7 1.72 +1.18% 154,022 26,487,709
2025-01-27 1.71 1.75 1.7 1.7 0% 205,787 35,424,965
2025-01-24 1.69 1.71 1.67 1.7 0% 188,446 31,917,248
2025-01-23 1.72 1.75 1.7 1.7 -0.58% 288,173 49,794,395
2025-01-22 1.74 1.75 1.7 1.71 -2.29% 247,609 42,473,447
2025-01-21 1.77 1.81 1.74 1.75 -0.57% 364,985 64,723,625
2025-01-20 1.77 1.79 1.72 1.76 -1.12% 275,247 48,503,857
2025-01-17 1.79 1.81 1.75 1.78 -0.56% 209,948 37,412,838
2025-01-16 1.78 1.84 1.77 1.79 +1.13% 286,424 51,699,037
2025-01-15 1.77 1.79 1.74 1.77 0% 243,159 42,921,882
2025-01-14 1.72 1.78 1.72 1.77 +2.91% 268,320 47,042,868
2025-01-13 1.69 1.73 1.66 1.72 +0.58% 194,477 33,160,092
2025-01-10 1.79 1.8 1.71 1.71 -4.47% 222,721 38,885,397
2025-01-09 1.79 1.81 1.78 1.79 -1.1% 201,016 36,075,518
2025-01-08 1.8 1.82 1.75 1.81 +1.12% 304,904 54,435,771
2025-01-07 1.76 1.8 1.74 1.79 +1.7% 255,393 45,151,725
2025-01-06 1.78 1.78 1.72 1.76 -0.56% 295,796 51,870,558
2025-01-03 1.84 1.86 1.77 1.77 -4.32% 373,967 67,446,583
2025-01-02 1.87 1.92 1.82 1.85 -0.54% 406,660 76,385,761
2024-12-31 1.91 1.94 1.86 1.86 -2.62% 314,982 59,522,557
2024-12-30 1.95 1.96 1.88 1.91 -2.55% 345,237 65,811,440
2024-12-27 1.93 1.99 1.92 1.96 +1.55% 393,132 77,243,435
2024-12-26 1.93 1.96 1.92 1.93 0% 237,517 45,982,866
2024-12-25 1.95 1.97 1.9 1.93 -1.53% 309,898 59,854,207
2024-12-24 1.96 1.97 1.91 1.96 0% 426,103 82,871,042
2024-12-23 2.05 2.06 1.95 1.96 -4.39% 543,384 107,831,380
2024-12-20 2.07 2.1 2.05 2.05 -1.44% 401,367 83,082,655
2024-12-19 2.09 2.13 2.06 2.08 -2.8% 549,442 114,242,358
2024-12-18 2.15 2.17 2.11 2.14 -0.47% 575,708 123,269,184
2024-12-17 2.32 2.32 2.13 2.15 -8.12% 1,210,785 264,778,007
2024-12-16 2.3 2.45 2.28 2.34 +2.63% 1,416,232 332,073,732
2024-12-13 2.32 2.44 2.19 2.28 -2.56% 1,508,768 348,199,168
2024-12-12 2.27 2.35 2.22 2.34 +3.08% 1,098,206 252,483,082
2024-12-11 2.14 2.3 2.12 2.27 +5.09% 1,169,489 262,203,485
2024-12-10 2.27 2.3 2.15 2.16 0% 1,029,050 228,169,491
2024-12-09 2.24 2.26 2.12 2.16 -2.26% 863,273 187,635,220
2024-12-06 2.12 2.22 2.11 2.21 +4.25% 854,023 186,712,728
2024-12-05 2.04 2.12 2.02 2.12 +3.92% 513,834 106,804,210
2024-12-04 2.1 2.12 2.02 2.04 -3.32% 422,451 87,312,821
2024-12-03 2.06 2.11 2.04 2.11 +2.43% 562,337 116,740,310
2024-12-02 1.97 2.07 1.97 2.06 +4.04% 593,197 120,940,672
2024-11-29 1.98 1.99 1.94 1.98 0% 371,782 73,219,344
2024-11-28 1.93 2 1.93 1.98 +2.06% 441,373 86,930,996
2024-11-27 1.91 1.94 1.86 1.94 +1.04% 344,027 65,373,325
2024-11-26 1.92 1.95 1.91 1.92 -0.52% 298,717 57,601,155
2024-11-25 1.93 1.95 1.88 1.93 0% 426,945 81,855,769
2024-11-22 1.99 2.03 1.93 1.93 -3.5% 530,358 105,400,284
2024-11-21 2.01 2.04 1.98 2 -1.48% 433,778 86,989,875
2024-11-20 2.01 2.03 1.98 2.03 +0.5% 537,456 108,203,326
2024-11-19 2.04 2.05 1.96 2.02 -2.88% 703,474 140,231,240
2024-11-18 1.96 2.12 1.96 2.08 +7.77% 1,278,431 262,502,483
2024-11-15 1.99 2.01 1.91 1.93 -3.98% 689,455 135,579,546
2024-11-14 2.11 2.13 2 2.01 -2.9% 604,196 124,139,692
2024-11-13 2.11 2.13 2.04 2.07 -1.9% 648,895 134,308,161
2024-11-12 2.15 2.18 2.09 2.11 -2.76% 757,845 161,497,152
2024-11-11 2.2 2.25 2.13 2.17 -1.81% 753,946 162,606,917
2024-11-08 2.4 2.42 2.18 2.21 -5.56% 1,421,468 321,317,639
2024-11-07 2.2 2.47 2.17 2.34 +1.3% 1,921,284 446,852,706
2024-11-06 2.15 2.44 2.05 2.31 +4.05% 2,517,851 555,411,800
2024-11-05 2.02 2.22 2.02 2.22 +9.9% 2,286,483 498,080,084
2024-11-04 2.23 2.24 2.02 2.02 -9.82% 1,784,550 368,254,536
2024-11-01 2.24 2.24 2.18 2.24 +9.8% 1,975,156 441,404,462
2024-10-31 1.84 2.04 1.81 2.04 +10.27% 1,201,296 239,220,752
2024-10-30 1.77 1.88 1.77 1.85 +3.93% 588,786 108,087,577
2024-10-29 1.85 1.85 1.77 1.78 -3.26% 362,051 65,262,687
2024-10-28 1.77 1.84 1.76 1.84 +4.55% 412,397 74,878,326
2024-10-25 1.74 1.79 1.74 1.76 +1.15% 390,285 68,971,147
2024-10-24 1.72 1.75 1.71 1.74 +1.16% 263,247 45,588,691
2024-10-23 1.68 1.77 1.67 1.72 +2.38% 435,241 74,814,518
2024-10-22 1.66 1.69 1.66 1.68 +0.6% 186,596 31,267,089
2024-10-21 1.7 1.7 1.66 1.67 -0.6% 205,272 34,347,805
2024-10-18 1.68 1.71 1.62 1.68 +0.6% 327,867 54,368,549
2024-10-17 1.75 1.76 1.67 1.67 -4.02% 346,187 58,782,696
2024-10-16 1.66 1.74 1.65 1.74 +4.82% 482,353 82,769,921
2024-10-15 1.7 1.72 1.66 1.66 -3.49% 319,135 53,855,373
2024-10-14 1.69 1.73 1.67 1.72 +3.61% 376,186 64,021,992
2024-10-11 1.65 1.69 1.63 1.66 0% 335,762 55,807,550
2024-10-10 1.65 1.71 1.61 1.66 -0.6% 493,956 81,854,714
2024-10-09 1.84 1.84 1.67 1.67 -10.22% 663,101 113,889,059
2024-10-08 2.04 2.04 1.79 1.86 +0.54% 1,207,912 230,773,399
2024-09-30 1.83 1.87 1.74 1.85 +8.82% 1,438,231 261,188,778
2024-09-27 1.69 1.74 1.65 1.7 +3.66% 668,955 112,853,999
2024-09-26 1.5 1.66 1.5 1.64 +8.61% 860,869 137,465,576
2024-09-25 1.47 1.57 1.46 1.51 +2.72% 481,003 73,592,818
2024-09-24 1.46 1.48 1.42 1.47 +2.8% 338,582 49,123,770
2024-09-23 1.43 1.44 1.41 1.43 -0.69% 152,905 21,806,275
2024-09-20 1.39 1.47 1.38 1.44 +3.6% 331,188 47,379,503
2024-09-19 1.36 1.42 1.36 1.39 +2.21% 234,402 32,698,378
2024-09-18 1.35 1.38 1.33 1.36 +0.74% 155,687 21,065,578
2024-09-13 1.34 1.37 1.34 1.35 +0.75% 115,931 15,717,271
2024-09-12 1.34 1.35 1.33 1.34 +0.75% 40,333 5,411,624
2024-09-11 1.35 1.36 1.33 1.33 -1.48% 67,781 9,077,871
2024-09-10 1.36 1.37 1.33 1.35 -0.74% 104,698 14,067,694
2024-09-09 1.35 1.37 1.33 1.36 +0.74% 67,417 9,131,579
2024-09-06 1.36 1.37 1.35 1.35 -0.74% 65,670 8,906,141
2024-09-05 1.33 1.38 1.33 1.36 +2.26% 162,379 22,043,127
2024-09-04 1.33 1.36 1.32 1.33 -0.75% 91,057 12,183,479
2024-09-03 1.32 1.35 1.32 1.34 +0.75% 112,780 15,068,360
2024-09-02 1.33 1.37 1.32 1.33 -0.75% 143,981 19,316,517
2024-08-30 1.3 1.38 1.29 1.34 +3.08% 230,297 30,932,515
2024-08-29 1.29 1.32 1.28 1.3 +0.78% 97,821 12,731,843
2024-08-28 1.3 1.32 1.28 1.29 -0.77% 98,432 12,788,302
2024-08-27 1.33 1.34 1.29 1.3 -2.26% 112,098 14,609,838
2024-08-26 1.31 1.35 1.31 1.33 +1.53% 97,468 12,982,749
2024-08-23 1.31 1.33 1.29 1.31 0% 118,088 15,458,429
2024-08-22 1.36 1.38 1.31 1.31 -3.68% 221,850 29,639,639
2024-08-21 1.36 1.37 1.34 1.36 0% 107,498 14,536,145
2024-08-20 1.39 1.4 1.35 1.36 -2.16% 112,878 15,453,558
2024-08-19 1.4 1.42 1.38 1.39 -1.42% 137,267 19,167,585
2024-08-16 1.41 1.44 1.4 1.41 -0.7% 156,892 22,209,667
2024-08-15 1.39 1.42 1.38 1.42 +2.16% 177,701 24,976,610
2024-08-14 1.4 1.42 1.39 1.39 -0.71% 128,233 17,932,662
2024-08-13 1.41 1.42 1.38 1.4 0% 169,212 23,659,061
2024-08-12 1.45 1.47 1.4 1.4 -4.76% 337,301 47,941,556
2024-08-09 1.46 1.55 1.45 1.47 -2% 669,542 100,091,241
2024-08-08 1.39 1.52 1.38 1.5 +8.7% 878,919 130,210,240
2024-08-07 1.39 1.4 1.37 1.38 -0.72% 106,805 14,751,028
2024-08-06 1.38 1.4 1.37 1.39 +1.46% 154,270 21,412,032
2024-08-05 1.37 1.43 1.37 1.37 -1.44% 297,895 41,658,744
2024-08-02 1.43 1.45 1.39 1.39 -4.14% 453,308 63,967,442
2024-08-01 1.38 1.52 1.38 1.45 +5.07% 811,267 119,995,188
2024-07-31 1.34 1.39 1.33 1.38 +2.99% 186,090 25,402,385
2024-07-30 1.31 1.35 1.31 1.34 +1.52% 147,037 19,594,092
2024-07-29 1.33 1.34 1.3 1.32 -0.75% 69,079 9,083,607
2024-07-26 1.3 1.34 1.3 1.33 +3.1% 188,907 24,921,393
2024-07-25 1.27 1.33 1.26 1.29 +2.38% 208,345 26,939,778
2024-07-24 1.31 1.32 1.26 1.26 -3.82% 218,808 28,088,629
2024-07-23 1.32 1.35 1.31 1.31 -0.76% 128,911 17,153,652
2024-07-22 1.33 1.34 1.31 1.32 0% 84,556 11,180,593
2024-07-19 1.34 1.34 1.31 1.32 -1.49% 126,806 16,725,090
2024-07-18 1.34 1.35 1.32 1.34 0% 147,384 19,630,011
2024-07-17 1.33 1.36 1.32 1.34 +0.75% 145,964 19,623,891
2024-07-16 1.34 1.36 1.32 1.33 -1.48% 132,149 17,650,774
2024-07-15 1.37 1.37 1.34 1.35 -1.46% 157,989 21,378,217
2024-07-12 1.34 1.41 1.34 1.37 +2.24% 257,717 35,626,309
2024-07-11 1.29 1.36 1.29 1.34 +4.69% 212,267 28,180,863
2024-07-10 1.31 1.32 1.25 1.28 -3.03% 309,810 39,674,981
2024-07-09 1.34 1.34 1.29 1.32 -0.75% 157,738 20,794,448
2024-07-08 1.4 1.4 1.33 1.33 -5% 168,701 22,703,515
2024-07-05 1.38 1.41 1.36 1.4 +1.45% 192,709 26,764,982
2024-07-04 1.45 1.45 1.36 1.38 -4.83% 257,279 35,935,611
2024-07-03 1.43 1.47 1.42 1.45 +2.11% 216,529 31,401,762
2024-07-02 1.4 1.46 1.39 1.42 +2.16% 249,006 35,664,607
2024-07-01 1.35 1.41 1.34 1.39 +2.96% 199,149 27,590,369
2024-06-28 1.37 1.4 1.34 1.35 -1.46% 171,710 23,552,104
2024-06-27 1.41 1.43 1.36 1.37 -2.14% 194,962 27,125,232
2024-06-26 1.37 1.42 1.35 1.4 +2.19% 238,159 32,935,435
2024-06-25 1.34 1.4 1.32 1.37 +1.48% 377,093 51,368,645
2024-06-24 1.46 1.46 1.32 1.35 -8.16% 670,778 90,720,813
2024-06-21 1.54 1.56 1.45 1.47 -5.16% 269,739 40,552,151
2024-06-20 1.61 1.61 1.53 1.55 -3.73% 207,781 32,503,213
2024-06-19 1.61 1.63 1.6 1.61 0% 78,668 12,688,941
2024-06-18 1.6 1.63 1.6 1.61 +0.63% 60,989 9,847,220
2024-06-17 1.62 1.63 1.6 1.6 -1.23% 83,827 13,503,894
2024-06-14 1.6 1.64 1.59 1.62 +1.25% 111,915 18,092,206
2024-06-13 1.63 1.65 1.6 1.6 -1.84% 97,253 15,670,900
2024-06-12 1.61 1.64 1.6 1.63 +1.24% 96,054 15,603,246
2024-06-11 1.64 1.64 1.6 1.61 -1.83% 113,447 18,355,138
2024-06-07 1.62 1.66 1.61 1.64 +2.5% 167,238 27,362,660
2024-06-06 1.64 1.67 1.58 1.6 -3.03% 281,223 45,313,779
2024-06-05 1.68 1.69 1.65 1.65 -2.37% 129,658 21,621,028
2024-06-04 1.65 1.71 1.63 1.69 +2.42% 215,642 36,195,377
2024-06-03 1.69 1.69 1.64 1.65 -2.37% 218,500 36,278,006
2024-05-31 1.7 1.72 1.69 1.69 0% 159,310 27,078,418
2024-05-30 1.72 1.73 1.68 1.69 -2.31% 214,419 36,545,894
2024-05-29 1.72 1.77 1.72 1.73 0% 176,786 30,786,301
2024-05-28 1.8 1.82 1.71 1.73 -3.35% 319,732 56,097,602
2024-05-27 1.79 1.8 1.75 1.79 0% 261,379 46,126,677
2024-05-24 1.84 1.84 1.78 1.79 -3.24% 325,254 58,807,002
2024-05-23 1.9 1.91 1.83 1.85 -3.65% 383,466 71,660,286
2024-05-22 1.87 1.96 1.87 1.92 +2.13% 617,376 118,722,954
2024-05-21 1.88 1.91 1.86 1.88 -0.53% 326,003 61,321,390
2024-05-20 1.93 1.94 1.87 1.89 -3.08% 645,412 122,853,901
2024-05-17 1.84 1.96 1.83 1.95 +6.56% 946,291 178,672,069
2024-05-16 1.77 1.86 1.77 1.83 +3.39% 501,034 91,660,015
2024-05-15 1.75 1.81 1.73 1.77 +1.14% 310,629 55,159,225
2024-05-14 1.74 1.77 1.73 1.75 0% 151,881 26,589,516
2024-05-13 1.76 1.77 1.74 1.75 -1.69% 204,931 35,917,483
2024-05-10 1.74 1.79 1.71 1.78 +2.89% 362,930 63,553,217
2024-05-09 1.71 1.75 1.71 1.73 +1.17% 165,630 28,678,413
2024-05-08 1.75 1.75 1.71 1.71 -2.84% 180,396 31,136,496
2024-05-07 1.74 1.77 1.72 1.76 +0.57% 281,242 49,037,823
2024-05-06 1.81 1.84 1.73 1.75 -1.69% 500,914 88,993,320
2024-04-30 1.83 1.84 1.77 1.78 -4.3% 401,645 72,091,766
2024-04-29 1.73 1.87 1.72 1.86 +7.51% 566,371 102,854,090
2024-04-26 1.68 1.73 1.66 1.73 +2.98% 195,396 33,256,764
2024-04-25 1.66 1.69 1.66 1.68 +0.6% 105,227 17,670,702
2024-04-24 1.65 1.67 1.63 1.67 +1.21% 113,267 18,717,129
2024-04-23 1.68 1.68 1.64 1.65 -1.79% 136,762 22,688,347
2024-04-22 1.68 1.7 1.67 1.68 -0.59% 125,982 21,162,143
2024-04-19 1.68 1.7 1.66 1.69 0% 140,487 23,630,185
2024-04-18 1.68 1.71 1.67 1.69 +0.6% 202,216 34,196,198
2024-04-17 1.64 1.69 1.63 1.68 +3.07% 167,807 28,148,497
2024-04-16 1.7 1.7 1.63 1.63 -4.68% 268,324 44,471,390
2024-04-15 1.75 1.77 1.68 1.71 -2.29% 281,042 48,350,468
2024-04-12 1.78 1.79 1.74 1.75 -1.69% 137,775 24,267,460
2024-04-11 1.77 1.8 1.75 1.78 0% 142,028 25,256,793
2024-04-10 1.83 1.83 1.77 1.78 -2.73% 262,711 47,155,654
2024-04-09 1.8 1.85 1.8 1.83 +1.67% 179,156 32,669,504
2024-04-08 1.83 1.84 1.8 1.8 -1.64% 202,062 36,790,313
2024-04-03 1.84 1.85 1.83 1.83 -1.08% 133,324 24,489,134
2024-04-02 1.84 1.88 1.83 1.85 0% 254,622 47,129,696
2024-04-01 1.82 1.85 1.81 1.85 +1.65% 267,211 49,150,375
2024-03-29 1.8 1.83 1.8 1.82 0% 178,610 32,331,052
2024-03-28 1.8 1.84 1.79 1.82 0% 278,289 50,698,914
2024-03-27 1.87 1.88 1.81 1.82 -3.19% 388,986 71,322,498
2024-03-26 1.85 1.92 1.84 1.88 +0.53% 459,064 86,000,824
2024-03-25 1.92 1.95 1.86 1.87 -5.08% 796,460 151,348,764
2024-03-22 1.82 2 1.78 1.97 +8.24% 1,227,041 235,910,316
2024-03-21 1.79 1.83 1.79 1.82 +1.11% 262,925 47,676,012
2024-03-20 1.79 1.8 1.78 1.8 +1.12% 187,370 33,575,375
2024-03-19 1.8 1.81 1.77 1.78 -1.11% 204,170 36,619,735
2024-03-18 1.8 1.81 1.78 1.8 0% 159,847 28,683,247
2024-03-15 1.78 1.81 1.77 1.8 +1.12% 205,623 36,881,072
2024-03-14 1.78 1.8 1.77 1.78 0% 173,640 31,004,277
2024-03-13 1.81 1.82 1.77 1.78 -2.2% 250,129 44,684,843
2024-03-12 1.76 1.83 1.74 1.82 +3.41% 408,546 73,139,851
2024-03-11 1.72 1.76 1.72 1.76 +1.73% 181,314 31,623,786
2024-03-08 1.74 1.75 1.71 1.73 -0.57% 165,613 28,609,316
2024-03-07 1.74 1.76 1.73 1.74 +0.58% 164,566 28,710,826
2024-03-06 1.72 1.76 1.72 1.73 0% 168,141 29,266,589
2024-03-05 1.75 1.76 1.72 1.73 -1.7% 167,819 29,171,607
2024-03-04 1.78 1.78 1.74 1.76 -1.12% 185,254 32,593,145
2024-03-01 1.81 1.81 1.76 1.78 -0.56% 212,503 37,887,257
2024-02-29 1.74 1.79 1.73 1.79 +1.7% 233,802 41,361,881
2024-02-28 1.82 1.85 1.76 1.76 -3.83% 393,815 71,165,549
2024-02-27 1.79 1.83 1.78 1.83 +1.67% 271,578 49,100,500
2024-02-26 1.8 1.83 1.77 1.8 0% 284,820 51,176,120
2024-02-23 1.79 1.82 1.78 1.8 +0.56% 218,093 39,094,553
2024-02-22 1.78 1.81 1.77 1.79 0% 233,409 41,714,517
2024-02-21 1.75 1.84 1.73 1.79 +1.7% 322,304 57,763,725
2024-02-20 1.74 1.77 1.72 1.76 +0.57% 245,091 42,727,131
2024-02-19 1.74 1.77 1.71 1.75 +1.16% 378,179 65,638,359
2024-02-08 1.6 1.75 1.57 1.73 +8.13% 503,992 83,987,696
2024-02-07 1.66 1.67 1.55 1.6 -4.19% 469,871 75,671,815
2024-02-06 1.6 1.7 1.52 1.67 +3.73% 372,752 59,595,001
2024-02-05 1.72 1.73 1.59 1.61 -8% 459,630 75,454,986
2024-02-02 1.8 1.86 1.71 1.75 -3.31% 341,993 61,423,347
2024-02-01 1.83 1.85 1.76 1.81 -1.09% 408,249 73,625,015
2024-01-31 1.92 1.92 1.82 1.83 -3.17% 327,151 61,160,772
2024-01-30 1.95 1.97 1.89 1.89 -3.57% 313,564 60,537,199
2024-01-29 2 2.03 1.94 1.96 -1.51% 529,235 105,265,627
2024-01-26 1.92 2.02 1.91 1.99 +3.65% 578,538 114,881,446
2024-01-25 1.85 1.92 1.84 1.92 +4.35% 307,273 58,064,208
2024-01-24 1.75 1.84 1.75 1.84 +5.14% 339,683 61,127,958
2024-01-23 1.72 1.77 1.68 1.75 +1.16% 223,885 38,688,869
2024-01-22 1.81 1.82 1.7 1.73 -4.95% 195,505 34,536,480
2024-01-19 1.81 1.84 1.8 1.82 0% 153,548 28,025,111
2024-01-18 1.84 1.84 1.77 1.82 -1.09% 253,384 45,695,354
2024-01-17 1.87 1.88 1.84 1.84 -2.13% 145,338 27,082,524
2024-01-16 1.9 1.93 1.86 1.88 -1.05% 231,648 43,865,308
2024-01-15 1.88 1.92 1.86 1.9 +1.06% 240,471 45,559,736
2024-01-12 1.87 1.91 1.86 1.88 +0.53% 161,352 30,461,297
2024-01-11 1.85 1.89 1.85 1.87 +1.08% 135,139 25,269,068
2024-01-10 1.86 1.88 1.84 1.85 -1.07% 146,332 27,184,676
2024-01-09 1.85 1.88 1.85 1.87 +1.08% 142,546 26,557,952
2024-01-08 1.89 1.9 1.84 1.85 -2.63% 209,742 39,186,492
2024-01-05 1.9 1.92 1.88 1.9 0% 222,031 42,249,255
2024-01-04 1.92 1.92 1.88 1.9 -1.04% 208,742 39,585,202
2024-01-03 1.9 1.94 1.89 1.92 +1.05% 203,695 39,125,770
2024-01-02 1.91 1.91 1.89 1.9 0% 162,861 30,954,929

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

хНЧф║мщУ╢шбМ 601009

2022-2023两年

цеЪхдйчзСцКА 300358

近半年

хРЙцЮЧщлШщАЯ 601518

近三个月

хШЙхНОшВбф╗╜ 603182

近半年

хНОшДЙчзСцКА 603042

2024年一季度

хНОчФ╡ш╛╜шГ╜ 600396

近半年

ф╕нц║РхНПхТМ 600645

2024年一季度

ц╣ШщВочзСцКА 600476

2022-2023两年

ц╡ЩхХЖф╕нцЛУ 000906

2022-2023两年

ф╕нщУЭхЫ╜щЩЕ 601068

2022-2023两年

热门概念板块

储能电池
数字经济
医疗器械

щШ│цЩохМ╗чЦЧ (300030)

近半年
智能制造

цнгц│░чФ╡хЩи (601877)

近期数据
生物医药

цЩ║щгЮчФЯчЙй (300122)

近三个月
光伏产业
云计算

чФихПЛч╜Сч╗Ь (600588)

2024年至今
大数据

ф╕нхЫ╜ш╜пф╗╢ (600536)

2022-2023两年

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