хЕичнСшВбф╗╜ 603030

数据更新至:

添加到对比分析

2.53 -1.17%

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

2.53
-1.17% -0.03
2.56
开盘价
2.56
最高价
2.5
最低价
92,306
成交量
数据更新至: 2025-03-25

技术指标

2.65
MA5 (5日均线)
2.73
MA10 (10日均线)
2.72
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 2.56 2.56 2.5 2.53 -1.17% 92,306 23,331,081
2025-03-24 2.67 2.67 2.51 2.56 -4.12% 228,795 58,808,584
2025-03-21 2.73 2.73 2.64 2.67 -2.55% 239,163 64,056,344
2025-03-20 2.77 2.8 2.73 2.74 -1.08% 192,704 53,243,744
2025-03-19 2.83 2.84 2.77 2.77 -1.77% 146,733 40,847,150
2025-03-18 2.82 2.84 2.77 2.82 -0.35% 235,159 65,943,374
2025-03-17 2.82 2.94 2.79 2.83 0% 331,737 94,506,176
2025-03-14 2.7 2.83 2.65 2.83 +4.81% 284,212 77,261,407
2025-03-13 2.79 2.81 2.67 2.7 -3.57% 328,619 89,424,475
2025-03-12 2.72 2.94 2.69 2.8 +4.09% 490,655 137,909,798
2025-03-11 2.65 2.75 2.62 2.69 +0.75% 230,205 61,889,639
2025-03-10 2.65 2.72 2.64 2.67 +0.75% 147,233 39,478,854
2025-03-07 2.69 2.7 2.63 2.65 -2.21% 183,661 48,934,193
2025-03-06 2.67 2.74 2.67 2.71 +1.12% 237,691 64,592,263
2025-03-05 2.71 2.71 2.61 2.68 -0.74% 186,901 49,588,698
2025-03-04 2.65 2.71 2.63 2.7 +1.12% 175,442 46,933,335
2025-03-03 2.69 2.73 2.63 2.67 -1.11% 231,727 62,213,048
2025-02-28 2.79 2.8 2.68 2.7 -3.91% 275,108 75,115,612
2025-02-27 2.9 2.92 2.76 2.81 -2.77% 361,586 101,788,980
2025-02-26 2.87 2.93 2.85 2.89 +0.35% 328,680 94,802,569
2025-02-25 2.91 2.99 2.86 2.88 -2.04% 383,413 112,001,118
2025-02-24 2.88 3.02 2.86 2.94 +1.38% 632,180 187,410,933
2025-02-21 2.79 3.07 2.75 2.9 +3.94% 653,803 191,059,094
2025-02-20 2.74 2.87 2.69 2.79 +2.2% 424,624 118,330,939
2025-02-19 2.69 2.74 2.67 2.73 +1.11% 371,348 100,215,832
2025-02-18 2.89 2.89 2.7 2.7 -6.9% 570,906 158,255,580
2025-02-17 2.73 2.94 2.71 2.9 +5.07% 1,055,496 300,876,847
2025-02-14 2.61 2.86 2.55 2.76 +6.15% 1,163,124 322,433,903
2025-02-13 2.59 2.63 2.56 2.6 0% 254,857 66,382,110
2025-02-12 2.57 2.6 2.55 2.6 +0.78% 213,694 55,130,460
2025-02-11 2.63 2.69 2.56 2.58 -0.77% 244,629 63,380,406
2025-02-10 2.51 2.6 2.5 2.6 +3.59% 293,158 75,373,879
2025-02-07 2.47 2.55 2.44 2.51 +2.03% 274,122 68,672,934
2025-02-06 2.43 2.47 2.35 2.46 +2.07% 247,301 59,928,984
2025-02-05 2.38 2.49 2.38 2.41 +1.26% 161,591 39,218,548
2025-01-27 2.41 2.46 2.34 2.38 -1.65% 189,301 45,475,045
2025-01-24 2.42 2.45 2.38 2.42 0% 183,827 44,438,446
2025-01-23 2.51 2.57 2.42 2.42 -1.63% 280,282 69,961,906
2025-01-22 2.61 2.61 2.45 2.46 -6.11% 447,731 111,677,132
2025-01-21 2.51 2.75 2.51 2.62 +4.8% 827,429 217,676,850
2025-01-20 2.47 2.51 2.43 2.5 +1.21% 187,998 46,759,189
2025-01-17 2.5 2.5 2.43 2.47 -0.8% 146,147 36,039,024
2025-01-16 2.47 2.6 2.47 2.49 +1.22% 282,482 71,251,331
2025-01-15 2.5 2.5 2.41 2.46 -0.4% 215,999 52,924,394
2025-01-14 2.37 2.48 2.35 2.47 +6.01% 225,722 54,795,768
2025-01-13 2.29 2.35 2.23 2.33 +0.87% 162,396 37,403,743
2025-01-10 2.41 2.44 2.31 2.31 -4.94% 228,879 54,031,259
2025-01-09 2.36 2.44 2.36 2.43 +2.1% 200,831 48,498,275
2025-01-08 2.4 2.45 2.29 2.38 -0.83% 247,233 58,401,496
2025-01-07 2.35 2.4 2.31 2.4 +3.45% 211,534 49,861,801
2025-01-06 2.34 2.36 2.24 2.32 -0.85% 245,770 56,606,407
2025-01-03 2.49 2.5 2.34 2.34 -5.65% 306,161 73,063,345
2025-01-02 2.51 2.53 2.44 2.48 -1.2% 392,569 97,874,428
2024-12-31 2.74 2.77 2.5 2.51 -8.06% 655,667 169,630,276
2024-12-30 2.87 2.88 2.7 2.73 -5.86% 330,606 91,067,466
2024-12-27 2.8 2.95 2.79 2.9 +3.94% 263,247 76,196,233
2024-12-26 2.77 2.84 2.75 2.79 +1.09% 178,069 49,789,016
2024-12-25 2.86 2.89 2.71 2.76 -3.5% 275,790 76,326,556
2024-12-24 2.9 2.94 2.72 2.86 -1.38% 377,545 106,645,098
2024-12-23 3.14 3.15 2.9 2.9 -7.64% 395,416 118,264,523
2024-12-20 3.13 3.24 3.11 3.14 +0.64% 345,703 109,526,723
2024-12-19 3.14 3.15 3.05 3.12 -0.95% 319,115 98,751,447
2024-12-18 3.19 3.21 3.13 3.15 -0.63% 308,559 97,756,748
2024-12-17 3.42 3.43 3.15 3.17 -7.31% 562,616 181,845,304
2024-12-16 3.38 3.51 3.32 3.42 0% 460,328 157,873,535
2024-12-13 3.46 3.61 3.4 3.42 -2.56% 591,646 207,383,884
2024-12-12 3.6 3.69 3.45 3.51 -5.9% 895,851 317,392,841
2024-12-11 3.71 4.09 3.55 3.73 -5.33% 1,432,875 538,000,410
2024-12-10 3.75 4.05 3.5 3.94 +7.07% 1,809,779 693,333,592
2024-12-09 3.99 3.99 3.44 3.68 +1.38% 2,023,906 756,448,338
2024-12-06 3.63 3.63 3.63 3.63 +10% 74,696 27,114,702
2024-12-05 3.04 3.3 3.02 3.3 +10% 214,630 69,514,172
2024-12-04 2.92 3.07 2.85 3 +1.69% 470,530 140,567,880
2024-12-03 2.94 2.96 2.86 2.95 +1.03% 306,382 89,212,539
2024-12-02 2.8 2.93 2.79 2.92 +5.42% 363,034 104,797,625
2024-11-29 2.79 2.81 2.72 2.77 -0.36% 183,584 50,570,983
2024-11-28 2.67 2.85 2.67 2.78 +4.12% 315,131 87,526,420
2024-11-27 2.7 2.71 2.57 2.67 -1.11% 178,372 46,789,182
2024-11-26 2.63 2.72 2.6 2.7 +2.66% 190,516 51,051,564
2024-11-25 2.59 2.65 2.58 2.63 +1.15% 142,710 37,245,594
2024-11-22 2.72 2.73 2.58 2.6 -5.11% 203,639 54,267,086
2024-11-21 2.72 2.78 2.68 2.74 +0.74% 276,280 75,491,206
2024-11-20 2.6 2.73 2.57 2.72 +4.62% 311,700 83,546,555
2024-11-19 2.62 2.64 2.48 2.6 -0.76% 293,724 75,225,856
2024-11-18 2.62 2.72 2.58 2.62 0% 291,048 76,921,808
2024-11-15 2.68 2.73 2.62 2.62 -1.87% 231,573 61,712,845
2024-11-14 2.78 2.8 2.67 2.67 -4.98% 291,245 79,548,289
2024-11-13 2.93 2.93 2.75 2.81 -4.42% 385,907 108,582,729
2024-11-12 2.82 3 2.82 2.94 +4.26% 623,653 182,052,459
2024-11-11 2.82 2.91 2.78 2.82 -2.42% 558,359 157,601,632
2024-11-08 3.01 3.24 2.87 2.89 -6.17% 1,115,511 333,951,121
2024-11-07 3.3 3.44 2.96 3.08 -1.91% 1,578,014 504,024,006
2024-11-06 2.96 3.14 2.89 3.14 +10.18% 1,275,575 391,331,609
2024-11-05 2.62 2.85 2.58 2.85 +10.04% 915,635 255,877,346
2024-11-04 2.39 2.59 2.39 2.59 +10.21% 368,467 93,283,013
2024-11-01 2.3 2.52 2.3 2.35 +2.17% 504,145 120,510,619
2024-10-31 2.26 2.33 2.22 2.3 +1.32% 297,474 68,052,432
2024-10-30 2.29 2.3 2.22 2.27 +1.34% 201,590 45,356,541
2024-10-29 2.41 2.46 2.22 2.24 -4.68% 458,772 106,765,209
2024-10-28 2.14 2.35 2.14 2.35 +9.81% 403,361 92,074,804
2024-10-25 2.09 2.15 2.09 2.14 +1.42% 161,273 34,368,190
2024-10-24 2.09 2.13 2.07 2.11 +0.96% 152,977 32,214,127
2024-10-23 2.08 2.14 2.07 2.09 0% 189,465 39,852,262
2024-10-22 2.06 2.1 2.05 2.09 +1.46% 108,499 22,499,951
2024-10-21 2.1 2.1 2.05 2.06 -0.96% 126,280 26,075,631
2024-10-18 2.05 2.11 2.02 2.08 +1.46% 137,803 28,595,285
2024-10-17 2.1 2.17 2.05 2.05 -1.91% 178,889 37,770,270
2024-10-16 2.13 2.15 2.06 2.09 -2.79% 222,776 46,733,835
2024-10-15 2.09 2.2 2.07 2.15 +2.38% 186,027 39,501,468
2024-10-14 2.07 2.11 2.03 2.1 +3.45% 151,066 31,288,808
2024-10-11 2.1 2.14 2 2.03 -3.33% 143,531 29,636,236
2024-10-10 2.1 2.17 2.07 2.1 -0.94% 171,843 36,507,689
2024-10-09 2.34 2.34 2.12 2.12 -9.79% 301,032 66,164,974
2024-10-08 2.51 2.51 2.21 2.35 +3.07% 439,971 104,134,677
2024-09-30 2.2 2.28 2.12 2.28 +10.14% 403,740 89,601,272
2024-09-27 2 2.08 1.97 2.07 +5.61% 113,624 22,983,920
2024-09-26 1.88 1.97 1.86 1.96 +4.26% 111,825 21,536,356
2024-09-25 1.87 1.92 1.86 1.88 +1.08% 119,794 22,564,121
2024-09-24 1.84 1.88 1.83 1.86 +1.64% 95,577 17,772,787
2024-09-23 1.86 1.87 1.82 1.83 -2.14% 68,806 12,665,460
2024-09-20 1.8 1.9 1.8 1.87 +3.89% 120,375 22,379,180
2024-09-19 1.73 1.84 1.71 1.8 +4.65% 102,116 18,235,040
2024-09-18 1.7 1.77 1.7 1.72 +1.18% 61,809 10,670,391
2024-09-13 1.73 1.75 1.7 1.7 -1.73% 41,723 7,188,133
2024-09-12 1.71 1.74 1.71 1.73 +1.17% 34,442 5,955,677
2024-09-11 1.74 1.75 1.7 1.71 -1.72% 34,143 5,876,737
2024-09-10 1.73 1.75 1.71 1.74 +0.58% 44,381 7,670,782
2024-09-09 1.72 1.75 1.7 1.73 0% 55,268 9,572,447
2024-09-06 1.77 1.78 1.73 1.73 -1.7% 45,686 7,998,504
2024-09-05 1.77 1.78 1.76 1.76 0% 29,712 5,242,920
2024-09-04 1.8 1.81 1.75 1.76 -2.76% 45,135 8,014,406
2024-09-03 1.8 1.82 1.78 1.81 -0.55% 46,678 8,388,663
2024-09-02 1.82 1.85 1.81 1.82 -0.55% 45,442 8,288,627
2024-08-30 1.79 1.84 1.78 1.83 +1.67% 80,194 14,593,534
2024-08-29 1.83 1.83 1.78 1.8 -1.1% 49,042 8,802,170
2024-08-28 1.8 1.84 1.79 1.82 -0.55% 44,569 8,103,834
2024-08-27 1.82 1.85 1.8 1.83 -0.54% 35,508 6,480,815
2024-08-26 1.79 1.85 1.79 1.84 +2.79% 53,634 9,807,449
2024-08-23 1.85 1.85 1.77 1.79 -3.24% 81,586 14,684,202
2024-08-22 1.83 1.9 1.83 1.85 +1.09% 98,553 18,331,454
2024-08-21 1.83 1.84 1.82 1.83 0% 29,948 5,467,671
2024-08-20 1.83 1.84 1.82 1.83 -0.54% 43,459 7,936,731
2024-08-19 1.83 1.86 1.82 1.84 0% 43,207 7,971,848
2024-08-16 1.88 1.89 1.83 1.84 -2.13% 65,882 12,184,636
2024-08-15 1.89 1.89 1.86 1.88 -0.53% 56,457 10,588,604
2024-08-14 1.9 1.95 1.88 1.89 0% 64,336 12,274,016
2024-08-13 1.89 1.91 1.87 1.89 -0.53% 55,919 10,551,746
2024-08-12 2 2 1.89 1.9 -4.04% 120,272 23,241,032
2024-08-09 1.88 2.02 1.86 1.98 +5.32% 174,570 34,225,049
2024-08-08 1.85 1.91 1.84 1.88 +1.08% 80,563 15,137,898
2024-08-07 1.88 1.89 1.84 1.86 -2.11% 73,865 13,742,421
2024-08-06 1.79 1.92 1.79 1.9 +6.15% 110,241 20,333,645
2024-08-05 1.83 1.84 1.79 1.79 -2.19% 63,371 11,505,409
2024-08-02 1.86 1.86 1.81 1.83 -2.66% 72,795 13,349,027
2024-08-01 1.9 1.93 1.87 1.88 0% 88,734 16,777,215
2024-07-31 1.9 1.91 1.86 1.88 0% 75,089 14,072,369
2024-07-30 1.86 1.89 1.83 1.88 +1.08% 62,540 11,686,446
2024-07-29 1.82 1.87 1.79 1.86 +2.2% 86,715 15,963,818
2024-07-26 1.86 1.87 1.81 1.82 -2.67% 71,786 13,164,163
2024-07-25 1.87 1.89 1.83 1.87 +0.54% 46,730 8,695,025
2024-07-24 1.89 1.93 1.85 1.86 -2.11% 100,014 18,759,917
2024-07-23 1.92 1.99 1.9 1.9 -1.55% 90,642 17,632,085
2024-07-22 1.95 1.97 1.88 1.93 -1.53% 74,674 14,375,665
2024-07-19 1.94 1.96 1.9 1.96 +0.51% 98,230 18,985,291
2024-07-18 1.98 2 1.9 1.95 -0.51% 117,682 22,910,711
2024-07-17 1.98 2.02 1.94 1.96 -2% 139,652 27,580,444
2024-07-16 2.1 2.12 1.97 2 -3.85% 236,169 47,574,635
2024-07-15 2.02 2.29 2.02 2.08 -2.35% 355,156 75,472,233
2024-07-12 2.08 2.22 2.05 2.13 +5.45% 492,856 107,332,905
2024-07-11 1.9 2.02 1.88 2.02 +9.78% 215,797 43,208,032
2024-07-10 1.94 1.95 1.82 1.84 -7.07% 232,045 43,791,998
2024-07-08 2 2.02 1.92 1.98 -1% 202,564 40,062,357
2024-07-05 1.92 2 1.92 2 +5.26% 182,018 36,060,918
2024-07-04 2.01 2.01 1.84 1.9 -2.06% 324,880 62,737,913
2024-07-03 1.94 1.94 1.94 1.94 +4.86% 13,859 2,688,669
2024-07-02 1.85 1.85 1.82 1.85 +5.11% 53,160 9,814,056
2024-07-01 1.7 1.76 1.68 1.76 +4.76% 103,347 17,994,743
2024-06-28 1.59 1.68 1.59 1.68 +5% 103,084 17,133,295
2024-06-27 1.6 1.62 1.52 1.6 +0.63% 127,035 20,111,405
2024-06-26 1.59 1.59 1.56 1.59 +5.3% 146,310 23,186,105
2024-06-25 1.51 1.51 1.51 1.51 +4.86% 9,384 1,416,984
2024-06-24 1.44 1.44 1.44 1.44 +5.11% 26,205 3,773,520
2024-06-21 1.36 1.39 1.33 1.37 -2.14% 138,167 18,635,722
2024-06-20 1.47 1.48 1.4 1.4 -4.76% 106,198 15,043,321
2024-06-19 1.49 1.51 1.45 1.47 -1.34% 81,699 12,154,933
2024-06-18 1.49 1.51 1.45 1.49 -1.32% 77,323 11,446,584
2024-06-17 1.53 1.56 1.51 1.51 -3.21% 55,861 8,537,950
2024-06-14 1.6 1.6 1.55 1.56 -1.89% 57,113 8,971,967
2024-06-13 1.62 1.64 1.58 1.59 -1.85% 41,912 6,754,475
2024-06-12 1.61 1.64 1.6 1.62 +0.62% 41,571 6,728,709
2024-06-11 1.6 1.65 1.57 1.61 -0.62% 38,997 6,275,981
2024-06-07 1.61 1.64 1.58 1.62 +1.89% 43,007 6,898,682
2024-06-06 1.67 1.67 1.59 1.59 -4.79% 93,421 15,065,605
2024-06-05 1.64 1.69 1.64 1.67 +0.6% 47,007 7,854,732
2024-06-04 1.63 1.69 1.6 1.66 +1.84% 48,102 7,968,611
2024-06-03 1.65 1.68 1.6 1.63 -2.4% 78,381 12,764,880
2024-05-31 1.62 1.71 1.59 1.67 +2.45% 79,935 13,287,739
2024-05-30 1.67 1.7 1.62 1.63 -3.55% 83,230 13,677,492
2024-05-29 1.74 1.74 1.66 1.69 -2.31% 110,614 18,746,938
2024-05-28 1.8 1.8 1.72 1.73 -3.89% 104,832 18,358,079
2024-05-27 1.79 1.81 1.79 1.8 0% 51,940 9,353,703
2024-05-24 1.79 1.83 1.79 1.8 -1.1% 76,758 13,843,115
2024-05-23 1.9 1.9 1.81 1.82 -4.71% 96,496 17,710,276
2024-05-22 1.9 1.95 1.9 1.91 +1.6% 76,397 14,650,747
2024-05-21 1.89 1.9 1.86 1.88 -1.05% 77,711 14,630,398
2024-05-20 1.84 1.93 1.83 1.9 +3.26% 124,807 23,580,127
2024-05-17 1.84 1.85 1.79 1.84 0% 110,810 20,146,538
2024-05-16 1.84 1.86 1.81 1.84 0% 99,998 18,421,204
2024-05-15 1.8 1.85 1.78 1.84 +0.55% 82,295 14,974,291
2024-05-14 1.79 1.86 1.77 1.83 0% 121,076 21,946,507
2024-05-13 1.87 1.88 1.83 1.83 -5.18% 132,648 24,433,930
2024-05-10 1.98 1.98 1.92 1.93 +2.12% 292,381 57,235,881
2024-05-09 1.89 1.89 1.89 1.89 +5% 5,855 1,106,544
2024-05-07 1.87 1.88 1.8 1.8 -4.76% 181,014 32,881,577
2024-05-06 1.97 1.99 1.88 1.89 -4.55% 142,845 27,237,927
2024-04-30 2.04 2.04 1.97 1.98 -4.35% 155,306 30,777,764
2024-04-29 2.04 2.1 2.01 2.07 +1.97% 116,838 24,025,157
2024-04-26 1.96 2.03 1.96 2.03 +5.18% 135,229 27,084,542
2024-04-25 1.94 1.98 1.93 1.93 -1.03% 78,037 15,250,650
2024-04-24 1.97 1.98 1.93 1.95 -1.02% 76,433 14,921,409
2024-04-23 1.88 1.97 1.87 1.97 +3.14% 112,831 21,882,402
2024-04-22 1.77 1.94 1.77 1.91 +2.69% 190,274 34,783,672
2024-04-19 1.88 1.92 1.86 1.86 -5.1% 103,906 19,368,160
2024-04-18 2.04 2.04 1.96 1.96 -4.85% 192,856 38,425,531
2024-04-17 2 2.07 1.99 2.06 +3.52% 185,593 37,817,014
2024-04-16 2 2.13 1.99 1.99 -4.78% 234,932 47,914,361
2024-04-15 2.09 2.15 2.09 2.09 -5% 201,905 42,354,149
2024-04-12 2.28 2.29 2.2 2.2 -5.17% 256,358 57,324,072
2024-04-11 2.32 2.35 2.32 2.32 -4.92% 293,849 68,206,993
2024-04-10 2.44 2.44 2.44 2.44 -5.06% 25,954 6,332,776
2024-04-09 2.7 2.75 2.56 2.57 -4.46% 293,346 77,333,169
2024-04-08 2.83 2.84 2.68 2.69 -4.61% 232,779 63,376,845
2024-04-03 2.76 2.85 2.76 2.82 +2.17% 150,077 42,107,838
2024-04-02 2.69 2.78 2.69 2.76 +2.6% 140,773 38,520,137
2024-04-01 2.63 2.71 2.63 2.69 +2.28% 130,735 34,895,553
2024-03-29 2.61 2.66 2.6 2.63 +0.38% 110,722 29,124,619
2024-03-28 2.56 2.66 2.53 2.62 +2.34% 90,729 23,691,334
2024-03-27 2.65 2.68 2.56 2.56 -4.12% 111,142 29,181,410
2024-03-26 2.62 2.72 2.61 2.67 +2.69% 134,081 35,797,303
2024-03-25 2.54 2.63 2.53 2.6 +0.78% 83,747 21,660,209
2024-03-22 2.56 2.6 2.52 2.58 +1.18% 96,717 24,754,083
2024-03-21 2.55 2.6 2.53 2.55 -0.39% 91,062 23,285,730
2024-03-20 2.55 2.57 2.52 2.56 0% 86,465 22,008,324
2024-03-19 2.51 2.57 2.51 2.56 +2.81% 93,436 23,785,493
2024-03-18 2.49 2.5 2.44 2.49 +0.4% 67,405 16,679,764
2024-03-15 2.43 2.5 2.41 2.48 +2.06% 95,583 23,500,104
2024-03-14 2.42 2.46 2.4 2.43 +0.41% 82,654 20,038,954
2024-03-13 2.44 2.45 2.41 2.42 -1.22% 77,058 18,677,154
2024-03-12 2.47 2.48 2.42 2.45 -1.21% 88,556 21,686,713
2024-03-11 2.47 2.51 2.45 2.48 -0.4% 94,225 23,321,301
2024-03-08 2.39 2.49 2.39 2.49 +2.89% 116,618 28,562,781
2024-03-07 2.47 2.54 2.36 2.42 0% 200,543 49,117,802
2024-03-06 2.36 2.44 2.33 2.42 +3.42% 167,790 40,116,984
2024-03-05 2.34 2.44 2.32 2.34 0% 165,117 39,167,109
2024-03-04 2.23 2.34 2.17 2.34 +4.93% 147,886 33,365,535
2024-03-01 2.25 2.26 2.21 2.23 -0.89% 72,167 16,107,912
2024-02-29 2.17 2.26 2.15 2.25 +1.81% 116,704 25,927,051
2024-02-28 2.33 2.36 2.21 2.21 -5.15% 190,760 43,554,946
2024-02-27 2.31 2.35 2.29 2.33 +0.43% 137,723 31,944,071
2024-02-26 2.39 2.39 2.3 2.32 -3.73% 190,824 44,645,655
2024-02-23 2.34 2.41 2.32 2.41 +2.55% 123,619 29,156,269
2024-02-22 2.3 2.35 2.28 2.35 +2.17% 99,918 23,248,335
2024-02-21 2.29 2.39 2.26 2.3 -0.43% 129,920 30,325,329
2024-02-20 2.21 2.32 2.18 2.31 +4.05% 117,884 26,833,710
2024-02-19 2.17 2.24 2.16 2.22 +3.26% 113,032 24,997,086
2024-02-08 2.03 2.15 1.95 2.15 +4.88% 203,245 41,152,307
2024-02-07 2.09 2.17 2.02 2.05 -1.44% 129,740 27,334,226
2024-02-06 2 2.18 2 2.08 -1.42% 172,168 35,724,143
2024-02-05 2.11 2.13 2.11 2.11 -4.95% 36,637 7,734,382
2024-02-02 2.37 2.42 2.22 2.22 -5.13% 109,712 25,107,504
2024-02-01 2.37 2.41 2.34 2.34 -4.88% 106,302 24,996,009
2024-01-31 2.56 2.59 2.46 2.46 -5.02% 114,826 28,587,505
2024-01-30 2.62 2.71 2.58 2.59 -3.36% 111,749 29,459,908
2024-01-29 2.71 2.72 2.63 2.68 -1.83% 89,260 23,856,797
2024-01-26 2.7 2.74 2.7 2.73 +1.49% 66,640 18,153,150
2024-01-25 2.66 2.7 2.63 2.69 +1.13% 74,962 20,008,673
2024-01-24 2.63 2.67 2.61 2.66 +1.53% 82,632 21,849,200
2024-01-23 2.54 2.62 2.5 2.62 +1.95% 68,118 17,495,601
2024-01-22 2.65 2.67 2.54 2.57 -3.75% 106,087 27,651,239
2024-01-19 2.66 2.68 2.63 2.67 +0.38% 62,439 16,597,973
2024-01-18 2.63 2.67 2.58 2.66 +0.38% 97,737 25,635,085
2024-01-17 2.72 2.72 2.64 2.65 -2.57% 77,440 20,737,525
2024-01-16 2.81 2.83 2.68 2.72 -2.16% 123,021 33,767,681
2024-01-15 2.72 2.78 2.7 2.78 +0.36% 104,196 28,517,252
2024-01-12 2.67 2.78 2.67 2.77 +4.14% 183,555 50,084,926
2024-01-11 2.63 2.68 2.61 2.66 +0.76% 76,217 20,204,526
2024-01-10 2.66 2.68 2.62 2.64 -0.38% 53,624 14,206,713
2024-01-09 2.65 2.68 2.62 2.65 0% 60,625 16,096,640
2024-01-08 2.76 2.76 2.63 2.65 -4.33% 148,834 40,008,330
2024-01-05 2.82 2.85 2.74 2.77 -2.46% 123,296 34,376,419
2024-01-04 2.79 2.84 2.78 2.84 +1.43% 134,412 37,855,130
2024-01-03 2.77 2.85 2.76 2.8 +0.72% 161,420 45,225,150
2024-01-02 2.81 2.85 2.76 2.78 -1.07% 226,622 63,339,050

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

чеЮщАЪчзСцКА 605228

近半年

щХ┐чЫЫш╜┤цЙ┐ 300718

2024年至今

хНОхЯ╣хКихКЫ 603121

近半年

ц▒ЯчАЪцЦ░цЭР 603281

近半年

ф╣ЭшБФчзСцКА 688609

2024年至今

ф║ЪщАЪшВбф╗╜ 600692

2023年全年

ф╣ЕщЗПшВбф╗╜ 300808

近半年

чПНхоЭх▓Ы 603567

2024年一季度

ц╡╖цШМцЦ░цЭР 300885

2022-2023两年

ф║ЪцШЯхМЦхнж 600319

2024年一季度

热门概念板块

军工

ф╕нчЫ┤шВбф╗╜ (600038)

2024年一季度
大数据

ф╕нхЫ╜ш╜пф╗╢ (600536)

近三个月
数字经济

хНОшГЬхдйцИР (600410)

2022-2023两年
储能电池
医疗器械

щШ│цЩохМ╗чЦЧ (300030)

2023年全年
智能制造
5G通信

ф╕нхдйчзСцКА (600522)

2022-2023两年
芯片

хМЧф║мхРЫцнг (300223)

2023年全年

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