цШОц│░щУЭф╕Ъ 601677

数据更新至:

添加到对比分析

13.20 -0.45%

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

13.2
-0.45% -0.06
13.31
开盘价
13.52
最高价
13.13
最低价
213,902
成交量
数据更新至: 2025-03-25

技术指标

13.16
MA5 (5日均线)
13.04
MA10 (10日均线)
12.83
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 13.31 13.52 13.13 13.2 -0.45% 213,902 285,039,044
2025-03-24 12.97 13.26 12.88 13.26 +2.16% 320,275 420,562,650
2025-03-21 13.07 13.22 12.91 12.98 -1.14% 180,236 235,397,787
2025-03-20 13.24 13.31 13.09 13.13 -0.76% 174,474 230,416,419
2025-03-19 13.15 13.26 13.05 13.23 +0.3% 232,927 306,564,642
2025-03-18 13.1 13.39 13.04 13.19 +0.69% 272,605 360,393,906
2025-03-17 13.03 13.29 12.84 13.1 +2.02% 382,525 500,778,715
2025-03-14 12.77 12.85 12.66 12.84 +1.34% 202,414 258,803,029
2025-03-13 12.76 12.79 12.54 12.67 -0.63% 163,091 206,065,395
2025-03-12 12.85 12.87 12.71 12.75 -0.16% 165,607 211,797,050
2025-03-11 12.7 12.78 12.59 12.77 -0.08% 176,261 223,488,797
2025-03-10 12.92 12.99 12.7 12.78 -0.54% 189,655 242,960,843
2025-03-07 12.78 13.07 12.74 12.85 +0.63% 266,596 344,392,786
2025-03-06 12.99 13.06 12.74 12.77 -0.55% 277,475 356,099,798
2025-03-05 12.48 12.89 12.31 12.84 +2.88% 378,777 480,445,733
2025-03-04 12.42 12.52 12.38 12.48 +0.56% 127,470 158,946,714
2025-03-03 12.28 12.57 12.28 12.41 +1.22% 201,844 251,624,937
2025-02-28 12.45 12.5 12.25 12.26 -1.92% 175,243 216,171,970
2025-02-27 12.62 12.69 12.35 12.5 -0.56% 185,182 231,185,820
2025-02-26 12.34 12.65 12.34 12.57 +2.2% 229,790 287,555,847
2025-02-25 12.47 12.49 12.28 12.3 -1.68% 167,198 206,781,202
2025-02-24 12.62 12.69 12.43 12.51 -0.71% 216,227 270,753,534
2025-02-21 12.09 12.7 12.08 12.6 +4.22% 559,589 701,735,998
2025-02-20 12.08 12.13 11.97 12.09 0% 138,244 166,593,871
2025-02-19 11.98 12.19 11.97 12.09 +0.75% 168,619 203,661,386
2025-02-18 12 12.11 11.96 12 -0.25% 179,957 216,420,756
2025-02-17 12.25 12.26 11.98 12.03 -1.96% 275,957 333,104,102
2025-02-14 12.16 12.3 12.14 12.27 +0.66% 156,648 191,585,468
2025-02-13 12.2 12.34 12.18 12.19 -0.25% 171,059 209,447,661
2025-02-12 12.29 12.33 12.1 12.22 -0.97% 188,950 230,330,421
2025-02-11 12.28 12.42 12.28 12.34 +0.16% 147,004 181,359,908
2025-02-10 12.31 12.48 12.23 12.32 +0.49% 215,224 266,061,645
2025-02-07 12.14 12.34 12.06 12.26 +0.99% 219,969 268,968,189
2025-02-06 12.01 12.14 12 12.14 +0.83% 126,199 152,472,884
2025-02-05 12.41 12.43 11.98 12.04 -2.51% 262,919 318,943,074
2025-01-27 12.35 12.49 12.32 12.35 -0.16% 130,431 161,851,796
2025-01-24 12.36 12.38 12.26 12.37 +0.57% 157,563 194,298,459
2025-01-23 12.53 12.59 12.3 12.3 -0.97% 191,379 237,897,271
2025-01-22 12.33 12.53 12.24 12.42 +0.73% 201,157 249,413,056
2025-01-21 12.34 12.36 12.23 12.33 +0.24% 113,012 139,156,807
2025-01-20 12.39 12.44 12.25 12.3 -0.32% 139,495 172,205,214
2025-01-17 12.35 12.38 12.22 12.34 +0.08% 157,188 193,735,866
2025-01-16 12.23 12.39 12.19 12.33 +1.23% 205,391 252,667,354
2025-01-15 12.28 12.35 12.13 12.18 -1.22% 166,058 202,739,741
2025-01-14 12.31 12.33 12.13 12.33 +1.07% 275,439 337,923,311
2025-01-13 11.65 12.25 11.6 12.2 +3.74% 387,728 468,723,429
2025-01-10 11.88 12.09 11.73 11.76 -0.93% 181,070 214,447,733
2025-01-09 11.62 12 11.55 11.87 +1.54% 254,792 301,240,312
2025-01-08 11.87 11.87 11.52 11.69 -2.18% 186,607 218,062,872
2025-01-07 11.91 11.97 11.74 11.95 +0.59% 146,098 173,466,954
2025-01-06 11.82 12.11 11.67 11.88 +0.25% 260,126 309,443,483
2025-01-03 11.83 12.19 11.78 11.85 0% 232,499 278,432,255
2025-01-02 12.04 12.15 11.77 11.85 -1.5% 191,051 228,747,257
2024-12-31 12.28 12.3 12 12.03 -2.27% 219,580 266,132,042
2024-12-30 12.23 12.33 12.22 12.31 +0.49% 136,279 167,436,815
2024-12-27 12.38 12.43 12.21 12.25 -1.21% 230,178 282,978,716
2024-12-26 12.44 12.49 12.36 12.4 -0.32% 120,134 149,215,787
2024-12-25 12.46 12.47 12.32 12.44 0% 143,609 177,906,118
2024-12-24 12.18 12.44 12.18 12.44 +2.13% 203,451 251,187,018
2024-12-23 12.16 12.29 12.14 12.18 +0.33% 172,185 210,614,917
2024-12-20 12.2 12.25 12.13 12.14 -0.49% 136,362 166,128,941
2024-12-19 12.19 12.23 12.03 12.2 0% 173,756 210,565,476
2024-12-18 12.22 12.32 12.17 12.2 -0.08% 148,676 182,211,237
2024-12-17 12.21 12.32 12.16 12.21 -0.25% 155,134 189,754,571
2024-12-16 12.32 12.38 12.2 12.24 -0.81% 144,586 177,556,386
2024-12-13 12.62 12.63 12.33 12.34 -2.68% 273,535 339,369,656
2024-12-12 12.69 12.7 12.54 12.68 +0.08% 228,982 289,007,840
2024-12-11 12.48 12.81 12.46 12.67 +1.28% 256,040 324,452,449
2024-12-10 12.89 12.93 12.48 12.51 -0.08% 313,571 397,552,435
2024-12-09 12.51 12.67 12.45 12.52 0% 230,920 289,994,546
2024-12-06 12.38 12.55 12.33 12.52 +0.97% 238,694 297,554,074
2024-12-05 12.3 12.48 12.26 12.4 +0.49% 205,489 254,719,217
2024-12-04 12.34 12.49 12.28 12.34 +0.65% 317,827 393,811,892
2024-12-03 12.27 12.29 12.13 12.26 -0.08% 226,191 276,212,609
2024-12-02 12.21 12.3 12.17 12.27 +0.41% 285,552 349,359,145
2024-11-29 12.04 12.28 12 12.22 +1.16% 226,599 276,214,854
2024-11-28 12.22 12.22 12.05 12.08 -1.31% 163,868 198,865,416
2024-11-27 12.03 12.24 11.89 12.24 +1.66% 213,285 256,773,779
2024-11-26 12.14 12.23 12.02 12.04 -1.07% 204,933 248,164,525
2024-11-25 12.18 12.28 12.03 12.17 -0.08% 166,174 202,101,743
2024-11-22 12.67 12.7 12.18 12.18 -3.94% 228,113 283,286,260
2024-11-21 12.7 12.75 12.55 12.68 -0.16% 169,372 214,125,778
2024-11-20 12.67 12.84 12.6 12.7 -0.08% 240,315 305,349,670
2024-11-19 12.45 12.72 12.33 12.71 +2.09% 336,475 420,804,430
2024-11-18 12.8 12.8 12.3 12.45 -5.18% 546,077 682,578,578
2024-11-15 13.15 13.39 13.13 13.13 -0.45% 184,349 244,101,227
2024-11-14 13.49 13.52 13.13 13.19 -2.3% 241,313 321,554,980
2024-11-13 13.4 13.62 13.32 13.5 -0.37% 205,137 276,052,771
2024-11-12 13.8 13.96 13.42 13.55 -1.67% 389,834 534,439,407
2024-11-11 13.46 13.79 13.4 13.78 +1.62% 343,212 465,856,646
2024-11-08 13.91 13.97 13.47 13.56 -1.17% 446,393 610,101,688
2024-11-07 13.41 13.74 13.33 13.72 +1.33% 391,532 531,476,180
2024-11-06 13.58 13.81 13.46 13.54 +0.45% 428,015 584,420,999
2024-11-05 13.08 13.52 13.05 13.48 +2.59% 377,297 502,803,465
2024-11-04 13.19 13.19 12.99 13.14 +0.15% 271,838 355,247,265
2024-11-01 12.88 13.39 12.83 13.12 +1.47% 469,017 617,099,087
2024-10-31 13.01 13.07 12.87 12.93 -0.61% 290,896 376,724,833
2024-10-30 13.24 13.24 12.88 13.01 -1.81% 393,232 513,070,157
2024-10-29 13.9 13.95 13.21 13.25 -6.29% 789,161 1,059,329,484
2024-10-28 14.05 14.15 13.83 14.14 +1% 372,873 523,144,756
2024-10-25 13.8 14.1 13.71 14 +1.3% 283,190 393,827,162
2024-10-24 13.88 13.92 13.65 13.82 -1.22% 219,698 302,095,506
2024-10-23 14.07 14.19 13.83 13.99 -0.21% 225,216 314,722,621
2024-10-22 13.63 14.08 13.56 14.02 +2.86% 303,333 420,827,518
2024-10-21 13.78 13.9 13.45 13.63 +0.22% 293,550 401,809,704
2024-10-18 13.46 13.91 13.28 13.6 +1.57% 319,125 433,279,349
2024-10-17 13.67 13.78 13.38 13.39 -1.47% 172,324 233,639,383
2024-10-16 13.5 13.87 13.49 13.59 -1.02% 263,486 359,889,589
2024-10-15 14.3 14.3 13.7 13.73 -4.65% 322,310 450,612,081
2024-10-14 14.14 14.5 14.01 14.4 +2.2% 274,436 392,791,895
2024-10-11 14.57 14.59 13.89 14.09 -2.89% 241,387 341,872,881
2024-10-10 14.59 14.99 14.2 14.51 +1.26% 314,848 459,766,552
2024-10-09 15.4 15.4 14.23 14.33 -8.9% 447,650 660,711,682
2024-10-08 16.52 16.52 15.02 15.73 +4.73% 583,377 915,948,948
2024-09-30 14.3 15.2 14.29 15.02 +8.06% 572,685 846,697,278
2024-09-27 13.65 13.99 13.57 13.9 +5.22% 315,362 436,395,604
2024-09-26 12.59 13.21 12.59 13.21 +4.43% 228,830 296,148,370
2024-09-25 12.95 13.05 12.62 12.65 -0.86% 282,476 363,137,345
2024-09-24 12.35 12.85 12.25 12.76 +4.25% 286,208 360,545,447
2024-09-23 12.27 12.44 12.2 12.24 -0.89% 118,002 145,206,125
2024-09-20 12.16 12.4 12.15 12.35 +0.65% 132,235 162,480,862
2024-09-19 11.81 12.3 11.69 12.27 +4.07% 210,823 255,145,511
2024-09-18 11.71 11.85 11.55 11.79 +0.77% 82,310 96,291,505
2024-09-13 11.84 11.96 11.67 11.7 -0.93% 72,059 84,960,802
2024-09-12 11.89 12.05 11.81 11.81 -0.17% 92,009 109,745,764
2024-09-11 11.65 11.84 11.6 11.83 +0.94% 99,327 116,807,165
2024-09-10 11.66 11.78 11.45 11.72 +0.26% 126,204 146,531,379
2024-09-09 11.9 11.9 11.62 11.69 -2.34% 124,754 146,600,413
2024-09-06 11.96 12.1 11.9 11.97 +0.42% 155,323 186,571,685
2024-09-05 11.94 12.14 11.83 11.92 -0.33% 129,519 154,669,357
2024-09-04 11.97 12.24 11.8 11.96 -0.33% 162,145 195,077,983
2024-09-03 11.7 12.12 11.7 12 +1.87% 189,894 227,448,557
2024-09-02 11.94 12 11.72 11.78 -1.83% 189,387 224,345,830
2024-08-30 11.83 12.22 11.75 12 +1.27% 203,321 243,801,372
2024-08-29 11.55 11.91 11.47 11.85 +1.72% 147,599 173,865,407
2024-08-28 11.52 11.78 11.52 11.65 0% 124,472 145,566,666
2024-08-27 11.75 11.77 11.51 11.65 -1.44% 152,561 177,178,539
2024-08-26 11.67 11.9 11.58 11.82 +1.46% 144,520 170,299,451
2024-08-23 11.48 11.69 11.45 11.65 +0.43% 107,601 124,733,370
2024-08-22 11.74 11.84 11.57 11.6 -1.53% 147,857 172,438,699
2024-08-21 11.63 11.86 11.54 11.78 +1.64% 203,595 239,995,491
2024-08-20 11.58 11.98 11.56 11.59 +2.29% 391,348 458,105,181
2024-08-19 11.42 11.57 11.29 11.33 -0.26% 152,739 174,570,671
2024-08-16 11.5 11.59 11.32 11.36 -0.96% 111,161 126,884,250
2024-08-15 11.29 11.62 11.22 11.47 +1.68% 137,472 157,444,534
2024-08-14 11.63 11.63 11.26 11.28 -2.93% 178,245 202,737,599
2024-08-13 11.66 11.74 11.46 11.62 -0.34% 93,429 108,310,496
2024-08-12 11.66 11.81 11.55 11.66 -0.6% 85,454 99,885,569
2024-08-09 11.79 12 11.71 11.73 +0.43% 138,042 163,843,649
2024-08-08 11.68 11.72 11.46 11.68 -0.17% 129,989 150,705,114
2024-08-07 11.71 11.8 11.54 11.7 +0.26% 137,414 160,235,492
2024-08-06 11.75 11.87 11.51 11.67 +0.6% 140,333 163,649,067
2024-08-05 11.91 12.02 11.6 11.6 -2.77% 138,929 163,975,519
2024-08-02 12.08 12.2 11.87 11.93 -1.49% 127,478 153,352,849
2024-08-01 12.26 12.55 12.04 12.11 -0.9% 160,658 196,203,036
2024-07-31 11.54 12.26 11.45 12.22 +5.98% 208,062 249,549,598
2024-07-30 11.49 11.6 11.4 11.53 -0.69% 108,239 124,407,571
2024-07-29 11.85 11.88 11.6 11.61 -2.27% 123,810 144,982,217
2024-07-26 11.34 11.91 11.34 11.88 +4.58% 211,428 248,636,052
2024-07-25 11.5 11.54 11.32 11.36 -2.41% 191,375 217,971,773
2024-07-24 11.6 11.84 11.53 11.64 +0.34% 224,092 261,908,176
2024-07-23 12.16 12.25 11.6 11.6 -5.07% 207,184 245,071,189
2024-07-22 12.49 12.59 12.14 12.22 -2.63% 228,221 279,384,830
2024-07-19 12.5 12.64 12.34 12.55 -1.03% 172,257 215,328,941
2024-07-18 12.72 12.73 12.45 12.68 +0.32% 173,250 218,040,837
2024-07-17 13.39 13.4 12.61 12.64 -4.82% 339,081 437,177,765
2024-07-16 13.45 13.69 13.2 13.28 -1.78% 288,730 386,254,722
2024-07-15 13.42 13.66 13.23 13.52 +1.05% 287,209 388,477,563
2024-07-12 13.41 13.52 13.21 13.38 0% 308,065 412,064,876
2024-07-11 12.79 13.51 12.59 13.38 +6.27% 501,983 660,973,849
2024-07-10 12.51 12.91 12.46 12.59 +7.24% 637,004 811,127,455
2024-07-09 11.11 11.82 11.1 11.74 +5.48% 204,533 236,292,844
2024-07-08 11.43 11.54 11.08 11.13 -3.05% 104,599 117,190,497
2024-07-05 11.28 11.53 11.25 11.48 +1.23% 86,318 98,333,663
2024-07-04 11.71 11.78 11.29 11.34 -2.66% 126,578 145,212,017
2024-07-03 11.62 11.79 11.61 11.65 -0.43% 56,837 66,420,837
2024-07-02 12 12 11.65 11.7 -2.01% 85,216 100,304,883
2024-07-01 11.52 12 11.5 11.94 +3.29% 120,241 141,999,934
2024-06-28 11.41 11.72 11.31 11.56 +1.67% 78,387 90,931,895
2024-06-27 11.78 11.83 11.35 11.37 -4.29% 101,682 117,070,439
2024-06-26 11.6 11.93 11.38 11.88 +2.77% 109,344 128,229,624
2024-06-25 11.32 11.74 11.32 11.56 +1.76% 83,252 96,005,903
2024-06-24 11.65 11.67 11.35 11.36 -2.91% 82,770 94,862,095
2024-06-21 11.64 11.8 11.58 11.7 +0.26% 77,759 91,102,747
2024-06-20 11.83 11.97 11.6 11.67 -1.35% 91,023 106,718,340
2024-06-19 11.99 12.05 11.82 11.83 -0.67% 91,186 108,633,926
2024-06-18 11.92 12.06 11.8 11.91 0% 95,731 114,144,632
2024-06-17 11.85 12.39 11.85 11.91 -0.42% 144,846 175,478,332
2024-06-14 12.02 12.02 11.83 11.96 -0.5% 125,057 149,238,583
2024-06-13 12.32 12.32 11.95 12.02 -0.83% 91,306 110,015,023
2024-06-12 12.12 12.23 12.03 12.12 +0.92% 95,492 115,975,544
2024-06-11 12.11 12.11 11.82 12.01 -2.04% 150,173 179,255,712
2024-06-07 12.43 12.48 12.08 12.26 -0.33% 109,854 134,273,114
2024-06-06 12.55 12.63 12.2 12.3 -1.05% 120,154 149,079,630
2024-06-05 12.67 12.72 12.43 12.43 -2.36% 132,567 166,227,724
2024-06-04 12.37 12.76 12.22 12.73 +3.66% 154,282 193,310,206
2024-06-03 12.38 12.47 12.16 12.28 -1.44% 134,274 165,258,455
2024-05-31 12.53 12.75 12.42 12.46 -1.74% 138,929 173,710,143
2024-05-30 13 13.08 12.59 12.68 -0.24% 222,919 283,886,766
2024-05-29 12.49 12.89 12.46 12.71 +0.87% 142,326 181,233,254
2024-05-28 12.96 13.06 12.55 12.6 -2.93% 147,188 187,977,202
2024-05-27 12.44 13.06 12.41 12.98 +4.51% 208,483 265,663,510
2024-05-24 12.46 12.68 12.39 12.42 -1.74% 167,190 209,129,409
2024-05-23 12.85 12.87 12.57 12.64 -3.95% 227,314 288,370,536
2024-05-22 13.22 13.38 13.12 13.16 -0.3% 179,881 238,081,886
2024-05-21 13.85 13.98 13.11 13.2 -3.44% 283,007 379,033,413
2024-05-20 13.63 13.82 13.37 13.67 +1.79% 295,149 401,427,917
2024-05-17 13.06 13.45 13 13.43 +2.75% 241,177 318,418,473
2024-05-16 13.27 13.41 13 13.07 -0.61% 177,753 235,319,828
2024-05-15 13.2 13.28 13.05 13.15 -1.5% 156,032 205,228,120
2024-05-14 13.36 13.49 13.22 13.35 0% 161,647 215,743,432
2024-05-13 13.47 13.53 13.11 13.35 -2.55% 256,629 341,919,143
2024-05-10 13.72 13.89 13.53 13.7 -0.07% 197,855 270,794,413
2024-05-09 13.26 13.9 13.23 13.71 +3.32% 308,921 421,503,223
2024-05-08 13.58 13.58 13.19 13.27 -2.57% 238,352 317,376,886
2024-05-07 12.69 13.88 12.67 13.62 +7.58% 589,438 784,335,277
2024-05-06 12.28 12.77 12.18 12.66 +3.09% 250,994 314,524,891
2024-04-30 12.39 12.52 12.17 12.28 -0.89% 208,724 257,067,210
2024-04-29 12.4 12.59 11.93 12.39 -2.82% 383,880 471,597,029
2024-04-26 12.65 12.88 12.58 12.75 +0.24% 181,986 231,190,336
2024-04-25 12.5 12.85 12.39 12.72 +1.92% 242,791 308,067,271
2024-04-24 12.06 12.52 11.84 12.48 +2.97% 293,326 357,324,915
2024-04-23 12.66 12.67 12.1 12.12 -5.9% 384,644 475,208,223
2024-04-22 13 13.2 12.75 12.88 -0.85% 378,466 491,259,385
2024-04-19 12.61 13.06 12.61 12.99 +2.2% 405,607 522,342,540
2024-04-18 12.5 12.8 12.48 12.71 -0.31% 376,471 476,112,623
2024-04-17 12.32 12.88 12.19 12.75 +3.74% 502,558 630,835,435
2024-04-16 12.2 12.6 12.17 12.29 -1.44% 664,120 821,417,161
2024-04-15 12.18 12.54 12.01 12.47 +4.09% 585,116 723,107,553
2024-04-12 11.93 12.09 11.78 11.98 +0.84% 319,744 382,644,761
2024-04-11 11.5 12.14 11.45 11.88 +1.71% 377,617 447,491,521
2024-04-10 11.71 11.77 11.47 11.68 -0.17% 294,035 342,143,219
2024-04-09 11.52 11.79 11.46 11.7 +0.86% 288,292 335,067,912
2024-04-08 12.04 12.22 11.42 11.6 -2.27% 683,941 814,928,547
2024-04-03 11.66 11.94 11.56 11.87 +2.68% 334,654 393,327,405
2024-04-02 11.36 11.62 11.31 11.56 +1.76% 243,559 280,474,643
2024-04-01 11.4 11.6 11.31 11.36 +0.8% 204,824 234,204,661
2024-03-29 11.08 11.35 11.07 11.27 +2.27% 145,007 162,849,111
2024-03-28 10.77 11.11 10.77 11.02 +1.75% 158,378 174,390,852
2024-03-27 11.16 11.19 10.79 10.83 -3.22% 171,198 187,915,160
2024-03-26 11.25 11.32 10.96 11.19 -0.18% 178,464 198,595,981
2024-03-25 11.35 11.62 11.2 11.21 -1.84% 203,927 232,863,806
2024-03-22 11.45 11.6 11.36 11.42 -0.87% 196,542 224,870,227
2024-03-21 11.32 11.68 11.18 11.52 +2.22% 245,142 280,117,177
2024-03-20 11.17 11.33 11.14 11.27 +0.45% 171,223 192,659,309
2024-03-19 11.24 11.37 11.17 11.22 -0.27% 193,290 217,852,814
2024-03-18 11.28 11.36 11.14 11.25 +0.09% 207,678 233,391,809
2024-03-15 10.93 11.24 10.76 11.24 +3.21% 288,641 318,941,252
2024-03-14 11.01 11.18 10.81 10.89 -0.55% 173,912 191,862,670
2024-03-13 10.79 11.06 10.75 10.95 +1.3% 192,413 210,357,182
2024-03-12 10.87 10.92 10.7 10.81 -0.55% 161,423 174,207,556
2024-03-11 10.68 10.89 10.66 10.87 +1.12% 137,317 148,641,746
2024-03-08 10.72 10.88 10.6 10.75 +0.28% 120,717 129,318,642
2024-03-07 10.69 11.08 10.67 10.72 +0.47% 255,094 277,755,835
2024-03-06 10.63 10.74 10.53 10.67 -0.28% 158,080 168,516,181
2024-03-05 10.48 10.72 10.36 10.7 +1.61% 222,607 234,437,976
2024-03-04 10.55 10.6 10.44 10.53 -0.38% 149,097 156,555,595
2024-03-01 10.52 10.65 10.44 10.57 +0.57% 173,719 183,124,781
2024-02-29 10.17 10.52 10.1 10.51 +3.14% 164,663 170,800,401
2024-02-28 10.45 10.75 10.19 10.19 -2.86% 230,318 242,191,414
2024-02-27 10.31 10.52 10.26 10.49 +1.84% 193,544 201,824,512
2024-02-26 10.28 10.45 10.25 10.3 -0.19% 159,102 164,551,915
2024-02-23 10.37 10.43 10.14 10.32 -0.29% 219,440 225,111,885
2024-02-22 10.26 10.38 10.16 10.35 +0.58% 173,292 178,688,068
2024-02-21 9.92 10.48 9.89 10.29 +2.69% 325,785 335,046,817
2024-02-20 10 10.1 9.8 10.02 +0.4% 185,915 184,251,364
2024-02-19 10.23 10.27 9.85 9.98 -1.09% 369,514 368,480,383
2024-02-08 9.93 10.49 9.93 10.09 +1% 283,408 290,172,583
2024-02-07 9.34 10.05 9.31 9.99 +7.07% 271,038 266,236,004
2024-02-06 8.59 9.44 8.41 9.33 +7.86% 264,623 236,816,401
2024-02-05 8.96 9.09 8.33 8.65 -5.15% 255,536 223,319,025
2024-02-02 9.57 9.67 8.78 9.12 -4.4% 186,266 171,983,208
2024-02-01 9.66 9.82 9.52 9.54 -2.45% 148,293 143,161,324
2024-01-31 10.04 10.1 9.76 9.78 -2.49% 115,770 114,675,306
2024-01-30 10.26 10.35 9.99 10.03 -2.81% 96,569 98,332,643
2024-01-29 10.41 10.5 10.28 10.32 -0.96% 100,101 103,828,702
2024-01-26 10.41 10.6 10.4 10.42 0% 114,203 119,623,668
2024-01-25 10.2 10.45 10.15 10.42 +2.16% 159,748 164,726,915
2024-01-24 10.05 10.23 9.82 10.2 +2.82% 167,117 167,802,873
2024-01-23 9.85 9.96 9.49 9.92 +0.3% 201,756 196,735,471
2024-01-22 10.22 10.35 9.86 9.89 -5.18% 184,762 185,820,391
2024-01-19 10.5 10.68 10.43 10.43 -1.42% 81,286 85,560,119
2024-01-18 10.6 10.61 10.22 10.58 -0.56% 182,693 190,443,992
2024-01-17 10.85 10.89 10.63 10.64 -2.47% 102,073 109,425,193
2024-01-16 10.89 10.95 10.72 10.91 -0.09% 129,623 140,275,050
2024-01-15 11.06 11.08 10.86 10.92 -1.71% 136,865 149,676,393
2024-01-12 11.04 11.26 11.04 11.11 +0.45% 105,094 117,272,119
2024-01-11 10.93 11.16 10.86 11.06 +1.19% 104,711 115,458,266
2024-01-10 11 11.08 10.82 10.93 -0.64% 84,886 93,011,773
2024-01-09 10.88 11.11 10.8 11 +1.01% 155,319 170,318,799
2024-01-08 11.07 11.14 10.89 10.89 -1.89% 121,702 133,698,247
2024-01-05 11.3 11.39 11.04 11.1 -0.89% 170,987 191,789,899
2024-01-04 11.29 11.29 11.11 11.2 -0.71% 133,388 149,337,829
2024-01-03 11.3 11.34 11.19 11.28 -0.44% 170,136 191,634,205
2024-01-02 11.36 11.45 11.23 11.33 -0.09% 178,667 202,343,916

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

хЗМф║СшВбф╗╜ 600480

近三个月

ца╝х░Фш╜пф╗╢ 603232

近半年

щВжхЯ║чзСцКА 603151

近三个月

ц╡╖щЗПцХ░цНо 603138

近半年

шБЪхТМцЭРцЦЩ 688503

2024年至今

хНОцШМш╛╛ 300278

2024年一季度

STцЬЧц║Р 300175

2023年全年

цЧецТнцЧ╢х░Ъ 603196

2024年至今

ц│░шГЬщгОшГ╜ 300129

2024年至今

ц╡ЩцЦЗф║ТшБФ 600986

近半年

热门概念板块

数字经济
光伏产业
军工

ф╕ншИкц▓ИщгЮ (600760)

2024年一季度
储能电池
区块链

ч╜Схо┐чзСцКА (300017)

2022-2023两年
AI人工智能
生物医药

хдНцШЯхМ╗шНп (600196)

2023年全年
智能制造

хоЭф┐бш╜пф╗╢ (600845)

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