ф╕нш┐Ьц╡╖хПС 601866

数据更新至:

添加到对比分析

2.44 +1.24%

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

2.44
+1.24% +0.03
2.41
开盘价
2.44
最高价
2.38
最低价
585,329
成交量
数据更新至: 2025-03-25

技术指标

2.41
MA5 (5日均线)
2.39
MA10 (10日均线)
2.36
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 2.41 2.44 2.38 2.44 +1.24% 585,329 141,656,820
2025-03-24 2.44 2.45 2.37 2.41 -0.41% 882,539 212,145,675
2025-03-21 2.4 2.46 2.39 2.42 +0.83% 1,208,997 294,307,683
2025-03-20 2.39 2.42 2.38 2.4 +0.42% 654,268 157,432,606
2025-03-19 2.41 2.41 2.37 2.39 -0.83% 590,418 141,135,919
2025-03-18 2.39 2.43 2.36 2.41 +1.26% 905,928 217,172,364
2025-03-17 2.38 2.44 2.37 2.38 +0.42% 996,191 239,217,688
2025-03-14 2.32 2.37 2.32 2.37 +1.72% 880,569 207,236,032
2025-03-13 2.32 2.33 2.3 2.33 +0.43% 495,849 114,890,612
2025-03-12 2.3 2.34 2.3 2.32 +0.43% 583,951 135,450,106
2025-03-11 2.3 2.31 2.28 2.31 0% 514,661 117,981,128
2025-03-10 2.34 2.34 2.3 2.31 -0.86% 642,801 148,891,438
2025-03-07 2.33 2.35 2.31 2.33 0% 538,999 125,813,149
2025-03-06 2.32 2.34 2.3 2.33 +0.43% 535,379 124,427,684
2025-03-05 2.32 2.33 2.29 2.32 0% 578,734 133,523,876
2025-03-04 2.32 2.33 2.3 2.32 0% 437,831 101,472,816
2025-03-03 2.32 2.34 2.31 2.32 0% 584,451 136,054,030
2025-02-28 2.36 2.37 2.32 2.32 -1.69% 663,555 155,254,252
2025-02-27 2.37 2.4 2.34 2.36 -0.84% 568,305 134,374,855
2025-02-26 2.34 2.38 2.33 2.38 +1.71% 715,050 168,963,729
2025-02-25 2.36 2.37 2.33 2.34 -1.27% 504,857 118,345,460
2025-02-24 2.35 2.4 2.33 2.37 +0.42% 801,612 190,158,374
2025-02-21 2.35 2.38 2.34 2.36 +0.85% 646,810 152,595,525
2025-02-20 2.37 2.38 2.33 2.34 -1.27% 683,746 160,189,291
2025-02-19 2.37 2.38 2.35 2.37 0% 519,048 122,906,371
2025-02-18 2.42 2.42 2.35 2.37 -2.07% 817,494 195,319,068
2025-02-17 2.41 2.42 2.39 2.42 +0.83% 602,735 145,206,309
2025-02-14 2.43 2.43 2.39 2.4 -1.23% 832,383 200,424,901
2025-02-13 2.44 2.46 2.42 2.43 -0.41% 623,593 151,809,574
2025-02-12 2.45 2.46 2.42 2.44 -0.41% 555,580 135,407,205
2025-02-11 2.46 2.47 2.43 2.45 -0.41% 554,455 135,536,734
2025-02-10 2.46 2.5 2.44 2.46 0% 789,514 194,303,636
2025-02-07 2.42 2.48 2.41 2.46 +1.23% 768,349 188,423,940
2025-02-06 2.42 2.43 2.39 2.43 +0.83% 571,677 138,059,836
2025-02-05 2.44 2.45 2.4 2.41 -0.82% 569,635 137,914,201
2025-01-27 2.43 2.5 2.43 2.43 -0.41% 616,615 151,441,160
2025-01-24 2.44 2.46 2.42 2.44 +0.41% 500,008 121,869,765
2025-01-23 2.42 2.47 2.41 2.43 +1.25% 594,678 145,433,769
2025-01-22 2.42 2.42 2.39 2.4 -0.83% 455,567 109,437,888
2025-01-21 2.44 2.45 2.42 2.42 -0.41% 469,503 114,065,795
2025-01-20 2.47 2.48 2.42 2.43 -1.22% 641,226 156,724,089
2025-01-17 2.45 2.47 2.42 2.46 +0.41% 487,485 119,438,206
2025-01-16 2.45 2.49 2.44 2.45 +0.41% 533,588 131,415,856
2025-01-15 2.47 2.48 2.43 2.44 -1.21% 563,867 138,256,373
2025-01-14 2.42 2.48 2.42 2.47 +2.07% 557,766 136,987,406
2025-01-13 2.41 2.44 2.39 2.42 +0.41% 480,932 116,262,663
2025-01-10 2.42 2.45 2.41 2.41 -0.41% 458,076 111,245,760
2025-01-09 2.46 2.47 2.41 2.42 -1.63% 535,016 129,931,094
2025-01-08 2.47 2.5 2.42 2.46 -0.81% 657,786 161,929,709
2025-01-07 2.49 2.5 2.44 2.48 -0.4% 524,078 129,355,487
2025-01-06 2.47 2.49 2.45 2.49 +0.81% 578,635 143,133,212
2025-01-03 2.49 2.54 2.46 2.47 -0.8% 785,698 196,379,004
2025-01-02 2.61 2.63 2.46 2.49 -4.6% 916,868 232,815,734
2024-12-31 2.66 2.68 2.6 2.61 -1.51% 738,301 194,957,016
2024-12-30 2.64 2.66 2.62 2.65 +0.38% 535,855 141,599,435
2024-12-27 2.58 2.66 2.56 2.64 +2.72% 858,861 225,547,512
2024-12-26 2.62 2.63 2.56 2.57 -1.91% 608,538 157,410,726
2024-12-25 2.64 2.65 2.61 2.62 -0.38% 440,887 115,681,980
2024-12-24 2.58 2.64 2.58 2.63 +1.54% 648,267 170,134,935
2024-12-23 2.6 2.63 2.58 2.59 -0.77% 551,254 143,545,685
2024-12-20 2.64 2.66 2.59 2.61 -1.14% 658,362 171,924,271
2024-12-19 2.65 2.66 2.61 2.64 -1.12% 640,613 168,852,680
2024-12-18 2.66 2.71 2.65 2.67 +0.75% 664,664 178,418,849
2024-12-17 2.68 2.7 2.63 2.65 -1.49% 810,968 215,795,704
2024-12-16 2.69 2.73 2.67 2.69 -0.37% 918,635 247,706,186
2024-12-13 2.75 2.76 2.68 2.7 -1.82% 1,509,880 408,054,271
2024-12-12 2.76 2.77 2.72 2.75 0% 924,244 253,677,232
2024-12-11 2.69 2.77 2.69 2.75 +1.85% 947,083 259,427,054
2024-12-10 2.78 2.8 2.69 2.7 -1.46% 1,024,914 280,587,430
2024-12-09 2.76 2.8 2.73 2.74 -0.72% 900,477 248,479,976
2024-12-06 2.68 2.77 2.67 2.76 +2.99% 1,287,172 352,400,023
2024-12-05 2.65 2.68 2.63 2.68 +1.13% 604,449 160,500,946
2024-12-04 2.68 2.68 2.64 2.65 -1.49% 612,249 162,953,128
2024-12-03 2.66 2.69 2.63 2.69 +1.13% 784,247 208,689,176
2024-12-02 2.62 2.67 2.61 2.66 +1.92% 846,084 223,313,016
2024-11-29 2.6 2.64 2.59 2.61 +0.38% 603,877 158,008,032
2024-11-28 2.58 2.63 2.58 2.6 +0.39% 567,429 147,657,782
2024-11-27 2.56 2.6 2.5 2.59 +1.17% 672,288 171,355,864
2024-11-26 2.55 2.6 2.55 2.56 +1.59% 790,488 203,327,239
2024-11-25 2.58 2.63 2.52 2.52 -3.08% 1,298,047 332,455,571
2024-11-22 2.66 2.7 2.6 2.6 -2.62% 912,962 242,615,610
2024-11-21 2.66 2.71 2.65 2.67 0% 564,225 150,835,626
2024-11-20 2.66 2.68 2.63 2.67 0% 651,159 173,109,302
2024-11-19 2.67 2.7 2.63 2.67 0% 742,566 197,655,432
2024-11-18 2.63 2.73 2.63 2.67 +1.52% 1,126,597 303,321,456
2024-11-15 2.63 2.69 2.62 2.63 -0.38% 815,007 216,605,195
2024-11-14 2.69 2.7 2.63 2.64 -1.86% 666,712 177,205,530
2024-11-13 2.67 2.73 2.65 2.69 +0.37% 761,243 205,488,904
2024-11-12 2.73 2.75 2.65 2.68 -1.47% 889,160 239,695,525
2024-11-11 2.75 2.76 2.69 2.72 -1.81% 1,018,660 276,956,402
2024-11-08 2.83 2.85 2.73 2.77 -1.07% 1,203,573 334,327,794
2024-11-07 2.73 2.82 2.7 2.8 +1.82% 1,202,116 332,177,387
2024-11-06 2.75 2.77 2.68 2.75 +0.36% 1,244,961 339,926,879
2024-11-05 2.66 2.75 2.65 2.74 +3.01% 1,173,335 317,799,298
2024-11-04 2.67 2.67 2.62 2.66 0% 795,171 209,858,685
2024-11-01 2.66 2.7 2.62 2.66 +0.38% 1,376,091 367,256,359
2024-10-31 2.55 2.65 2.55 2.65 +4.33% 1,482,104 387,595,602
2024-10-30 2.51 2.55 2.5 2.54 +1.2% 680,626 172,137,894
2024-10-29 2.57 2.59 2.5 2.51 -1.95% 735,782 186,175,588
2024-10-28 2.54 2.57 2.52 2.56 +0.79% 852,404 217,312,988
2024-10-25 2.52 2.58 2.52 2.54 +0.4% 734,326 186,989,239
2024-10-24 2.52 2.54 2.5 2.53 -0.39% 555,401 139,887,554
2024-10-23 2.56 2.57 2.52 2.54 -0.39% 840,686 213,655,571
2024-10-22 2.5 2.64 2.5 2.55 +2% 1,150,435 294,563,825
2024-10-21 2.57 2.6 2.49 2.5 +2.88% 1,423,490 359,769,437
2024-10-18 2.38 2.47 2.36 2.43 +2.53% 934,850 225,381,884
2024-10-17 2.44 2.45 2.37 2.37 -2.47% 701,751 168,830,889
2024-10-16 2.4 2.46 2.4 2.43 +0.83% 659,580 160,242,946
2024-10-15 2.47 2.48 2.41 2.41 -2.43% 806,691 197,112,858
2024-10-14 2.45 2.49 2.43 2.47 +2.07% 889,055 218,584,842
2024-10-11 2.52 2.53 2.4 2.42 -5.1% 1,037,956 254,458,951
2024-10-10 2.47 2.6 2.39 2.55 +3.24% 1,970,716 492,352,203
2024-10-09 2.7 2.7 2.47 2.47 -9.85% 2,062,296 524,206,874
2024-10-08 2.9 2.9 2.6 2.74 +3.79% 2,215,131 610,080,747
2024-09-30 2.49 2.65 2.48 2.64 +9.54% 1,529,239 393,543,149
2024-09-27 2.39 2.43 2.36 2.41 +2.12% 618,374 148,026,539
2024-09-26 2.27 2.36 2.24 2.36 +3.96% 741,139 171,024,917
2024-09-25 2.24 2.33 2.24 2.27 +2.25% 732,418 167,468,781
2024-09-24 2.13 2.22 2.12 2.22 +4.72% 664,969 145,152,910
2024-09-23 2.12 2.15 2.11 2.12 -0.47% 288,850 61,571,188
2024-09-20 2.16 2.16 2.11 2.13 -0.93% 374,786 79,638,479
2024-09-19 2.09 2.16 2.08 2.15 +3.37% 505,855 107,643,419
2024-09-18 2.09 2.11 2.04 2.08 -0.95% 362,886 75,229,554
2024-09-13 2.1 2.12 2.09 2.1 0% 384,711 80,965,369
2024-09-12 2.08 2.12 2.07 2.1 +1.45% 403,577 84,759,787
2024-09-11 2.1 2.11 2.06 2.07 -1.9% 391,168 81,152,477
2024-09-10 2.14 2.15 2.08 2.11 -0.94% 481,309 101,418,534
2024-09-09 2.16 2.16 2.12 2.13 -1.39% 351,156 75,026,476
2024-09-06 2.19 2.2 2.16 2.16 -0.92% 326,391 71,112,039
2024-09-05 2.18 2.19 2.17 2.18 +0.46% 285,595 62,248,633
2024-09-04 2.23 2.24 2.17 2.17 -3.13% 536,744 117,829,049
2024-09-03 2.25 2.28 2.23 2.24 0% 362,101 81,462,032
2024-09-02 2.33 2.33 2.23 2.24 -5.08% 856,853 194,020,417
2024-08-30 2.29 2.36 2.29 2.36 +3.06% 541,802 126,543,964
2024-08-29 2.31 2.31 2.27 2.29 -0.87% 325,222 74,586,696
2024-08-28 2.3 2.34 2.3 2.31 +0.87% 314,037 72,781,397
2024-08-27 2.31 2.32 2.29 2.29 -1.29% 240,364 55,443,112
2024-08-26 2.33 2.34 2.31 2.32 -0.43% 259,984 60,310,612
2024-08-23 2.33 2.34 2.3 2.33 0% 342,943 79,600,904
2024-08-22 2.34 2.35 2.33 2.33 -0.85% 231,150 54,064,982
2024-08-21 2.36 2.37 2.32 2.35 -0.84% 339,573 79,570,571
2024-08-20 2.42 2.43 2.36 2.37 -2.07% 466,745 111,260,603
2024-08-19 2.37 2.42 2.37 2.42 +1.68% 449,436 108,249,956
2024-08-16 2.37 2.39 2.36 2.38 +0.42% 341,176 81,111,697
2024-08-15 2.34 2.38 2.33 2.37 +1.28% 402,824 95,092,780
2024-08-14 2.37 2.38 2.34 2.34 -1.27% 351,947 82,738,308
2024-08-13 2.37 2.4 2.35 2.37 +0.42% 351,667 83,473,061
2024-08-12 2.38 2.39 2.36 2.36 -0.84% 298,827 70,842,960
2024-08-09 2.41 2.44 2.38 2.38 -1.24% 367,642 88,448,044
2024-08-08 2.4 2.43 2.38 2.41 +0.42% 394,275 94,954,952
2024-08-07 2.43 2.43 2.4 2.4 -1.23% 315,653 75,996,971
2024-08-06 2.42 2.46 2.41 2.43 +0.41% 327,609 79,674,820
2024-08-05 2.42 2.48 2.41 2.42 0% 622,736 152,613,240
2024-08-02 2.43 2.45 2.41 2.42 -0.82% 363,496 88,341,605
2024-08-01 2.44 2.47 2.43 2.44 -0.41% 389,768 95,406,706
2024-07-31 2.38 2.45 2.37 2.45 +2.94% 556,256 134,839,507
2024-07-30 2.37 2.39 2.36 2.38 -0.42% 342,087 81,310,692
2024-07-29 2.39 2.41 2.36 2.39 +0.42% 402,647 96,294,268
2024-07-26 2.36 2.39 2.36 2.38 +0.42% 327,239 77,859,106
2024-07-25 2.35 2.38 2.34 2.37 +0.42% 354,467 83,688,091
2024-07-24 2.38 2.4 2.35 2.36 -0.84% 577,288 136,759,852
2024-07-23 2.42 2.46 2.38 2.38 -1.65% 533,683 129,266,554
2024-07-22 2.43 2.47 2.41 2.42 -0.82% 465,433 113,338,340
2024-07-19 2.45 2.45 2.42 2.44 -0.41% 339,122 82,629,950
2024-07-18 2.43 2.46 2.4 2.45 +0.41% 438,206 106,500,905
2024-07-17 2.46 2.47 2.43 2.44 -1.21% 372,367 90,938,348
2024-07-16 2.45 2.48 2.44 2.47 +0.82% 369,800 91,076,472
2024-07-15 2.46 2.48 2.44 2.45 -1.21% 471,706 115,760,565
2024-07-12 2.52 2.53 2.46 2.48 -1.59% 631,542 156,959,980
2024-07-11 2.52 2.55 2.51 2.52 +0.4% 507,839 128,358,215
2024-07-10 2.57 2.58 2.51 2.51 -1.95% 412,529 104,588,996
2024-07-09 2.52 2.57 2.5 2.56 +1.19% 463,062 117,387,302
2024-07-08 2.59 2.59 2.52 2.53 -1.94% 419,328 106,688,403
2024-07-05 2.58 2.59 2.55 2.58 -0.39% 354,009 91,030,995
2024-07-04 2.62 2.64 2.57 2.59 -0.38% 462,988 120,549,405
2024-07-03 2.63 2.64 2.6 2.6 -0.76% 385,335 101,016,053
2024-07-02 2.63 2.65 2.61 2.62 0% 487,754 128,120,760
2024-07-01 2.59 2.64 2.58 2.62 +1.55% 417,921 109,538,997
2024-06-28 2.52 2.61 2.51 2.58 +2.38% 670,054 172,368,927
2024-06-27 2.56 2.57 2.51 2.52 -1.95% 501,143 126,752,953
2024-06-26 2.53 2.6 2.49 2.57 +1.18% 770,360 195,657,321
2024-06-25 2.51 2.57 2.51 2.54 +0.79% 518,892 131,923,669
2024-06-24 2.57 2.58 2.5 2.52 -1.95% 537,853 136,186,428
2024-06-21 2.57 2.6 2.55 2.57 0% 479,631 123,376,572
2024-06-20 2.59 2.63 2.56 2.57 -0.77% 587,476 152,197,792
2024-06-19 2.62 2.62 2.57 2.59 -1.15% 494,497 128,322,189
2024-06-18 2.57 2.63 2.55 2.62 +2.34% 674,005 175,102,959
2024-06-17 2.59 2.59 2.53 2.56 -1.54% 565,241 144,553,665
2024-06-14 2.61 2.64 2.58 2.6 0% 657,151 171,346,120
2024-06-13 2.66 2.69 2.59 2.6 -2.62% 813,498 213,690,370
2024-06-12 2.64 2.69 2.59 2.67 +1.14% 1,230,457 324,224,901
2024-06-11 2.79 2.86 2.58 2.64 -5.38% 2,003,983 538,464,597
2024-06-07 2.69 2.79 2.67 2.79 +2.95% 1,405,331 386,122,962
2024-06-06 2.73 2.82 2.71 2.71 -0.37% 1,749,183 483,685,862
2024-06-05 2.74 2.76 2.69 2.72 -1.09% 815,135 222,248,344
2024-06-04 2.66 2.75 2.6 2.75 +2.61% 1,302,132 350,048,690
2024-06-03 2.67 2.72 2.66 2.68 +0.75% 1,075,193 288,898,283
2024-05-31 2.67 2.7 2.64 2.66 -0.37% 701,298 187,169,623
2024-05-30 2.69 2.71 2.65 2.67 -1.11% 739,999 197,557,383
2024-05-29 2.72 2.73 2.68 2.7 -1.82% 889,363 239,858,009
2024-05-28 2.73 2.8 2.71 2.75 0% 1,241,402 340,717,687
2024-05-27 2.66 2.76 2.66 2.75 +3.38% 1,421,900 388,006,580
2024-05-24 2.67 2.7 2.64 2.66 0% 666,295 177,690,378
2024-05-23 2.73 2.73 2.64 2.66 -2.56% 911,217 244,028,327
2024-05-22 2.66 2.78 2.65 2.73 +2.63% 1,582,817 432,362,355
2024-05-21 2.68 2.69 2.64 2.66 -1.12% 668,202 177,793,693
2024-05-20 2.64 2.72 2.62 2.69 +1.89% 1,164,491 311,897,068
2024-05-17 2.62 2.65 2.58 2.64 +0.38% 1,037,560 271,615,042
2024-05-16 2.71 2.74 2.62 2.63 -2.95% 1,645,672 438,218,648
2024-05-15 2.7 2.74 2.67 2.71 +0.37% 1,522,508 412,302,542
2024-05-14 2.8 2.8 2.69 2.7 -3.23% 2,055,254 559,223,508
2024-05-13 2.7 2.82 2.64 2.79 +3.33% 3,239,457 888,140,467
2024-05-10 2.82 2.86 2.68 2.7 +0.75% 3,841,518 1,054,977,363
2024-05-09 2.44 2.68 2.44 2.68 +9.84% 1,766,615 458,964,054
2024-05-08 2.49 2.49 2.44 2.44 -2.4% 464,801 114,554,308
2024-05-07 2.52 2.53 2.48 2.5 -0.79% 482,897 120,626,737
2024-05-06 2.48 2.54 2.47 2.52 +2.44% 712,860 178,951,531
2024-04-30 2.45 2.49 2.44 2.46 +1.23% 649,591 160,018,944
2024-04-29 2.47 2.48 2.43 2.43 -1.62% 691,905 169,228,165
2024-04-26 2.44 2.49 2.42 2.47 +1.23% 680,055 167,111,693
2024-04-25 2.43 2.47 2.42 2.44 +0.41% 413,134 101,112,222
2024-04-24 2.44 2.45 2.42 2.43 0% 362,340 88,193,938
2024-04-23 2.49 2.5 2.42 2.43 -2.41% 571,733 139,912,110
2024-04-22 2.53 2.55 2.48 2.49 -1.58% 568,537 143,082,962
2024-04-19 2.48 2.57 2.47 2.53 +2.02% 835,145 212,137,085
2024-04-18 2.49 2.52 2.47 2.48 0% 596,405 148,884,163
2024-04-17 2.45 2.49 2.44 2.48 +1.22% 642,492 158,253,788
2024-04-16 2.5 2.53 2.45 2.45 -2% 873,804 217,898,246
2024-04-15 2.46 2.51 2.42 2.5 +1.21% 729,323 180,930,296
2024-04-12 2.45 2.49 2.43 2.47 +0.41% 532,365 131,322,449
2024-04-11 2.43 2.48 2.41 2.46 +0.82% 498,051 122,201,685
2024-04-10 2.43 2.47 2.42 2.44 +0.41% 472,934 115,594,360
2024-04-09 2.44 2.46 2.42 2.43 -0.82% 436,502 106,555,504
2024-04-08 2.44 2.48 2.43 2.45 +0.41% 688,747 169,312,034
2024-04-03 2.41 2.45 2.4 2.44 +1.67% 736,853 178,700,634
2024-04-02 2.37 2.42 2.36 2.4 +1.69% 551,997 132,307,084
2024-04-01 2.34 2.37 2.33 2.36 +1.29% 367,521 86,571,221
2024-03-29 2.29 2.34 2.28 2.33 +1.75% 365,486 84,342,606
2024-03-28 2.3 2.32 2.28 2.29 -0.43% 344,907 79,213,861
2024-03-27 2.31 2.33 2.3 2.3 -0.43% 321,511 74,424,719
2024-03-26 2.31 2.32 2.29 2.31 0% 340,924 78,625,246
2024-03-25 2.3 2.34 2.3 2.31 0% 444,619 103,134,085
2024-03-22 2.36 2.37 2.31 2.31 -2.12% 439,567 102,356,169
2024-03-21 2.37 2.38 2.35 2.36 -0.42% 300,949 71,069,257
2024-03-20 2.37 2.38 2.35 2.37 0% 286,031 67,779,133
2024-03-19 2.39 2.4 2.37 2.37 -0.84% 317,236 75,633,119
2024-03-18 2.38 2.4 2.37 2.39 +0.42% 398,819 95,316,919
2024-03-15 2.35 2.39 2.34 2.38 +0.85% 404,386 95,621,777
2024-03-14 2.34 2.38 2.34 2.36 +0.43% 404,301 95,567,352
2024-03-13 2.39 2.39 2.33 2.35 -1.26% 436,793 102,860,258
2024-03-12 2.41 2.41 2.37 2.38 -1.24% 444,354 105,915,386
2024-03-11 2.4 2.41 2.38 2.41 +0.42% 398,619 95,343,137
2024-03-08 2.38 2.4 2.37 2.4 +0.84% 369,342 88,117,195
2024-03-07 2.38 2.41 2.38 2.38 0% 280,888 67,212,164
2024-03-06 2.39 2.42 2.37 2.38 -0.83% 372,695 89,116,447
2024-03-05 2.4 2.41 2.37 2.4 0% 378,067 90,166,965
2024-03-04 2.42 2.44 2.39 2.4 -1.23% 458,314 110,116,243
2024-03-01 2.46 2.46 2.42 2.43 -1.22% 370,616 90,132,568
2024-02-29 2.42 2.46 2.41 2.46 +1.23% 487,646 118,761,159
2024-02-28 2.43 2.46 2.41 2.43 0% 601,511 146,822,421
2024-02-27 2.41 2.43 2.4 2.43 +0.83% 334,431 80,896,139
2024-02-26 2.45 2.46 2.4 2.41 -1.63% 488,140 118,378,607
2024-02-23 2.46 2.47 2.42 2.45 0% 456,443 111,358,239
2024-02-22 2.43 2.46 2.41 2.45 +0.41% 432,531 105,254,232
2024-02-21 2.43 2.49 2.42 2.44 +0.41% 531,094 130,420,505
2024-02-20 2.42 2.45 2.38 2.43 +0.41% 476,655 115,432,333
2024-02-19 2.5 2.5 2.4 2.42 -1.63% 707,103 172,234,732
2024-02-08 2.45 2.54 2.43 2.46 +0.41% 1,064,539 266,596,332
2024-02-07 2.3 2.46 2.28 2.45 +6.52% 1,147,768 275,281,931
2024-02-06 2.21 2.33 2.18 2.3 +3.6% 748,362 168,345,838
2024-02-05 2.28 2.29 2.17 2.22 -2.63% 771,287 171,744,009
2024-02-02 2.3 2.36 2.22 2.28 -0.87% 711,077 163,832,875
2024-02-01 2.33 2.35 2.28 2.3 -2.13% 455,932 105,574,312
2024-01-31 2.38 2.41 2.33 2.35 -2.08% 484,987 114,814,182
2024-01-30 2.43 2.46 2.39 2.4 -1.64% 519,092 126,296,510
2024-01-29 2.47 2.48 2.43 2.44 -0.81% 577,010 141,906,314
2024-01-26 2.44 2.47 2.41 2.46 +0.82% 673,475 165,265,047
2024-01-25 2.34 2.45 2.33 2.44 +3.83% 633,476 152,150,150
2024-01-24 2.25 2.35 2.24 2.35 +5.38% 534,641 122,465,933
2024-01-23 2.19 2.25 2.16 2.23 +1.36% 415,550 91,676,300
2024-01-22 2.33 2.33 2.17 2.2 -5.58% 554,863 124,492,735
2024-01-19 2.33 2.35 2.31 2.33 -0.43% 238,260 55,442,617
2024-01-18 2.37 2.37 2.26 2.34 -1.27% 568,214 131,041,607
2024-01-17 2.42 2.43 2.36 2.37 -2.07% 286,238 68,455,994
2024-01-16 2.43 2.44 2.39 2.42 -0.41% 357,818 86,197,617
2024-01-15 2.43 2.46 2.42 2.43 +0.83% 411,812 100,422,772
2024-01-12 2.4 2.47 2.4 2.41 +0.42% 382,539 93,387,014
2024-01-11 2.36 2.42 2.35 2.4 +1.69% 321,605 76,947,454
2024-01-10 2.36 2.37 2.35 2.36 -0.42% 195,676 46,186,796
2024-01-09 2.37 2.38 2.34 2.37 0% 315,565 74,477,103
2024-01-08 2.44 2.45 2.37 2.37 -2.87% 425,661 101,995,871
2024-01-05 2.43 2.47 2.42 2.44 +0.41% 459,976 112,464,459
2024-01-04 2.42 2.46 2.41 2.43 +0.41% 298,445 72,528,638
2024-01-03 2.39 2.43 2.39 2.42 +1.26% 398,471 95,996,391
2024-01-02 2.35 2.41 2.34 2.39 +2.14% 484,269 115,567,342

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

чЯ│шЛ▒шВбф╗╜ 603688

2024年一季度

щ║жш┐кчзСцКА 603990

近三个月

чЩ╛хеец│░ 688177

2023年全年

хНГщЗМчзСцКА 601777

近期数据

хРЙх│░чзСцКА 300022

近半年

чжПшО▒чЙ╣ 601865

2024年至今

хЫ║х╛╖хиБ 688390

2024年一季度

хоПхТМчзСцКА 603256

近期数据

шБФц╡ЛчзСцКА 688113

2024年一季度

хНЧф║ЪцЦ░цЭР 688519

近半年

热门概念板块

AI人工智能

цБТчФЯчФ╡хнР (600570)

近三个月
芯片

хМЧф║мхРЫцнг (300223)

2024年至今
5G通信

ф║ищАЪхЕЙчФ╡ (600487)

2022-2023两年
生物医药

цЩ║щгЮчФЯчЙй (300122)

近期数据
新能源汽车

щХ┐хЯОц▒╜ш╜ж (601633)

近期数据
大数据

ф╕нхЫ╜ш╜пф╗╢ (600536)

2024年一季度
虚拟现实

хИйф║Ъх╛╖ (300296)

2024年一季度
智能制造

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