STф╕ЬцЧ╢ 603377

数据更新至:

添加到对比分析

2.89 0.00%

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

2.89
0% 0
2.87
开盘价
2.96
最高价
2.85
最低价
61,288
成交量
数据更新至: 2025-03-25

技术指标

2.90
MA5 (5日均线)
2.95
MA10 (10日均线)
2.68
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 2.87 2.96 2.85 2.89 0% 61,288 17,791,572
2025-03-24 2.9 2.95 2.82 2.89 +0.35% 119,113 34,310,386
2025-03-21 2.83 2.95 2.83 2.88 0% 91,238 26,200,458
2025-03-20 2.9 3.04 2.87 2.88 -3.03% 182,026 53,379,620
2025-03-19 2.88 3.13 2.84 2.97 -0.67% 298,194 88,573,044
2025-03-18 3.2 3.2 2.99 2.99 -5.08% 170,305 51,844,793
2025-03-17 3.23 3.23 2.99 3.15 +2.27% 521,899 164,214,116
2025-03-14 3.08 3.08 3.08 3.08 +5.12% 23,760 7,318,018
2025-03-13 2.93 2.93 2.89 2.93 +5.02% 67,866 19,866,447
2025-03-12 2.74 2.79 2.73 2.79 +4.89% 62,406 17,291,815
2025-03-11 2.47 2.66 2.46 2.66 +5.14% 201,894 51,964,606
2025-03-10 2.42 2.56 2.41 2.53 +3.69% 187,922 47,686,426
2025-03-07 2.41 2.48 2.37 2.44 +1.24% 96,477 23,448,591
2025-03-06 2.35 2.47 2.35 2.41 +0.84% 160,230 38,643,261
2025-03-05 2.37 2.45 2.31 2.39 +2.58% 190,498 45,611,022
2025-03-04 2.42 2.42 2.3 2.33 -3.72% 111,232 26,104,610
2025-03-03 2.44 2.52 2.37 2.42 -0.41% 252,833 61,425,689
2025-02-28 2.36 2.43 2.32 2.43 +5.19% 330,321 79,260,588
2025-02-27 2.27 2.31 2.26 2.31 +5% 221,462 51,011,902
2025-02-26 2.19 2.23 2.18 2.2 0% 68,578 15,107,675
2025-02-25 2.22 2.23 2.18 2.2 -0.9% 81,761 18,037,150
2025-02-24 2.24 2.25 2.21 2.22 -0.45% 55,590 12,376,362
2025-02-21 2.27 2.28 2.2 2.23 -0.89% 78,625 17,496,611
2025-02-20 2.25 2.28 2.23 2.25 -0.44% 65,882 14,842,334
2025-02-19 2.25 2.31 2.25 2.26 -1.74% 80,206 18,180,542
2025-02-18 2.32 2.36 2.27 2.3 +0.44% 115,417 26,670,707
2025-02-17 2.22 2.31 2.22 2.29 -2.14% 191,669 43,177,486
2025-02-14 2.23 2.36 2.23 2.34 +4% 211,010 49,355,376
2025-02-13 2.22 2.27 2.21 2.25 +0.9% 63,571 14,267,858
2025-02-12 2.23 2.25 2.2 2.23 +0.45% 57,498 12,763,537
2025-02-11 2.23 2.23 2.18 2.22 0% 75,066 16,535,670
2025-02-10 2.27 2.28 2.17 2.22 -2.63% 117,037 25,871,699
2025-02-07 2.28 2.3 2.24 2.28 0% 84,201 19,122,499
2025-02-06 2.25 2.32 2.23 2.28 +1.33% 51,182 11,641,197
2025-02-05 2.21 2.25 2.18 2.25 +2.74% 33,998 7,557,824
2025-01-27 2.29 2.29 2.19 2.19 -2.23% 46,925 10,395,671
2025-01-24 2.26 2.27 2.22 2.24 -0.88% 41,562 9,348,464
2025-01-23 2.33 2.33 2.26 2.26 -1.31% 47,505 10,851,590
2025-01-22 2.21 2.33 2.21 2.29 +2.69% 56,134 12,827,997
2025-01-21 2.27 2.31 2.2 2.23 -3.04% 54,676 12,218,105
2025-01-20 2.31 2.4 2.28 2.3 -2.54% 80,899 18,889,836
2025-01-17 2.39 2.43 2.31 2.36 -0.84% 129,066 30,728,782
2025-01-16 2.28 2.38 2.26 2.38 +4.85% 118,888 27,687,535
2025-01-15 2.26 2.32 2.24 2.27 0% 42,634 9,690,799
2025-01-14 2.2 2.28 2.2 2.27 +2.71% 50,247 11,270,644
2025-01-13 2.15 2.25 2.15 2.21 +0.45% 31,572 6,928,622
2025-01-10 2.21 2.27 2.17 2.2 -1.79% 45,433 10,108,164
2025-01-09 2.32 2.39 2.21 2.24 -3.86% 93,551 21,342,502
2025-01-08 2.3 2.38 2.22 2.33 +2.64% 140,208 32,411,492
2025-01-07 2.18 2.27 2.18 2.27 +5.09% 64,158 14,516,816
2025-01-06 2.19 2.23 2.16 2.16 -4.85% 109,809 23,814,609
2025-01-03 2.3 2.32 2.27 2.27 -5.02% 114,456 26,085,825
2025-01-02 2.44 2.52 2.38 2.39 -0.42% 214,797 52,952,968
2024-12-31 2.29 2.4 2.27 2.4 +4.8% 97,702 23,152,234
2024-12-30 2.34 2.39 2.28 2.29 -4.58% 109,116 25,109,116
2024-12-27 2.39 2.49 2.36 2.4 +0.84% 157,875 38,299,053
2024-12-26 2.24 2.38 2.23 2.38 +4.85% 125,757 29,584,696
2024-12-25 2.22 2.31 2.17 2.27 +1.34% 97,026 21,820,777
2024-12-24 2.13 2.24 2.08 2.24 +3.7% 134,202 29,024,318
2024-12-23 2.22 2.24 2.16 2.16 -4.85% 147,360 32,008,775
2024-12-20 2.26 2.36 2.26 2.27 +0.44% 104,062 23,849,803
2024-12-19 2.3 2.32 2.22 2.26 -3% 93,220 20,995,025
2024-12-18 2.27 2.36 2.22 2.33 +1.75% 56,858 13,131,645
2024-12-17 2.43 2.45 2.29 2.29 -4.98% 129,005 30,186,162
2024-12-16 2.42 2.46 2.38 2.41 +0.84% 74,540 18,013,725
2024-12-13 2.47 2.48 2.39 2.39 -2.85% 83,074 20,054,545
2024-12-12 2.53 2.54 2.43 2.46 -2.38% 101,296 24,996,153
2024-12-11 2.54 2.62 2.52 2.52 -0.79% 93,766 23,930,572
2024-12-10 2.56 2.63 2.47 2.54 0% 132,629 33,670,048
2024-12-09 2.46 2.55 2.42 2.54 +4.1% 138,987 34,691,399
2024-12-06 2.41 2.49 2.36 2.44 -0.81% 153,200 36,996,932
2024-12-05 2.38 2.49 2.35 2.46 +3.8% 186,160 45,699,414
2024-12-04 2.48 2.48 2.31 2.37 -2.47% 139,454 32,995,959
2024-12-03 2.37 2.43 2.3 2.43 +5.19% 195,318 46,478,187
2024-12-02 2.17 2.31 2.17 2.31 +5% 143,414 32,541,626
2024-11-29 2.3 2.32 2.2 2.2 -5.17% 248,977 55,287,681
2024-11-28 2.42 2.44 2.21 2.32 0% 275,298 65,243,491
2024-11-27 2.32 2.32 2.32 2.32 -4.92% 86,544 20,078,208
2024-11-26 2.66 2.7 2.44 2.44 -5.06% 200,193 51,928,967
2024-11-25 2.44 2.57 2.38 2.57 +4.9% 148,519 37,622,824
2024-11-22 2.35 2.45 2.3 2.45 +5.15% 249,529 60,355,245
2024-11-21 2.33 2.33 2.23 2.33 +4.95% 357,801 82,823,057
2024-11-20 2.08 2.22 2.08 2.22 +5.21% 176,857 37,441,025
2024-11-19 2.11 2.11 2.11 2.11 -4.95% 11,837 2,497,607
2024-11-18 2.22 2.22 2.22 2.22 -5.13% 16,179 3,591,738
2024-11-15 2.34 2.34 2.34 2.34 -4.88% 10,080 2,358,720
2024-11-14 2.46 2.46 2.46 2.46 -5.02% 22,676 5,578,296
2024-11-13 2.84 2.87 2.59 2.59 -5.13% 482,448 130,971,638
2024-11-12 2.73 2.73 2.65 2.73 +5% 159,531 43,433,497
2024-11-11 2.58 2.6 2.53 2.6 +4.84% 60,398 15,616,124
2024-11-08 2.48 2.48 2.38 2.48 +5.08% 227,205 56,056,610
2024-11-07 2.2 2.36 2.2 2.36 +4.89% 145,005 33,767,229
2024-11-06 2.26 2.26 2.13 2.25 +4.65% 356,445 79,772,140
2024-11-05 2.11 2.15 2.09 2.15 +4.88% 119,052 25,479,177
2024-11-04 1.9 2.05 1.85 2.05 +5.13% 331,738 64,569,834
2024-11-01 1.9 1.97 1.79 1.95 +3.72% 507,334 97,445,482
2024-10-31 1.8 1.88 1.8 1.88 +5.03% 132,091 24,499,211
2024-10-30 1.74 1.79 1.62 1.79 +5.29% 452,472 78,521,148
2024-10-29 1.7 1.7 1.7 1.7 +4.94% 37,356 6,350,574
2024-10-28 1.59 1.62 1.59 1.62 +5.19% 67,217 10,842,500
2024-10-25 1.56 1.57 1.5 1.54 0% 238,151 36,720,552
2024-10-24 1.48 1.54 1.46 1.54 +4.76% 271,824 41,244,947
2024-10-23 1.41 1.47 1.39 1.47 +5% 259,962 37,776,244
2024-10-22 1.38 1.4 1.35 1.4 +2.19% 125,816 17,453,690
2024-10-21 1.38 1.4 1.37 1.37 -1.44% 97,668 13,468,599
2024-10-18 1.36 1.4 1.36 1.39 +2.21% 74,291 10,250,722
2024-10-17 1.4 1.4 1.36 1.36 -2.86% 92,143 12,702,974
2024-10-16 1.39 1.41 1.37 1.4 +0.72% 61,642 8,591,541
2024-10-15 1.41 1.43 1.38 1.39 -2.11% 99,325 13,910,764
2024-10-14 1.4 1.44 1.37 1.42 +3.65% 137,149 19,255,201
2024-10-11 1.39 1.42 1.36 1.37 0% 116,405 16,178,322
2024-10-10 1.4 1.43 1.36 1.37 -4.2% 148,436 20,510,759
2024-10-09 1.51 1.52 1.43 1.43 -5.3% 186,083 27,103,857
2024-10-08 1.59 1.59 1.49 1.51 0% 289,452 44,364,784
2024-09-30 1.46 1.52 1.45 1.51 +4.14% 345,087 51,310,612
2024-09-27 1.45 1.46 1.42 1.45 +0.69% 116,093 16,722,757
2024-09-26 1.45 1.46 1.42 1.44 0% 98,811 14,206,112
2024-09-25 1.43 1.45 1.42 1.44 +1.41% 115,753 16,612,222
2024-09-24 1.4 1.46 1.4 1.42 +0.71% 80,552 11,506,682
2024-09-23 1.41 1.42 1.37 1.41 -0.7% 64,029 8,957,549
2024-09-20 1.44 1.45 1.41 1.42 -2.07% 53,054 7,569,588
2024-09-19 1.42 1.48 1.4 1.45 +2.84% 77,320 11,101,632
2024-09-18 1.48 1.48 1.41 1.41 -3.42% 58,487 8,343,777
2024-09-13 1.46 1.5 1.43 1.46 -0.68% 71,539 10,509,467
2024-09-12 1.46 1.49 1.44 1.47 +2.08% 63,014 9,241,440
2024-09-11 1.48 1.49 1.43 1.44 -3.36% 58,072 8,464,770
2024-09-10 1.52 1.55 1.48 1.49 -1.32% 73,711 11,141,051
2024-09-09 1.5 1.52 1.45 1.51 +0.67% 94,678 13,944,105
2024-09-06 1.56 1.59 1.5 1.5 -4.46% 117,045 17,926,699
2024-09-05 1.56 1.62 1.56 1.57 0% 110,536 17,458,243
2024-09-04 1.59 1.65 1.55 1.57 -3.09% 205,915 32,676,369
2024-09-03 1.56 1.64 1.53 1.62 +3.18% 230,049 36,721,997
2024-09-02 1.51 1.58 1.48 1.57 +3.97% 171,052 26,240,903
2024-08-30 1.51 1.55 1.49 1.51 +0.67% 116,447 17,661,009
2024-08-29 1.56 1.56 1.5 1.5 -4.46% 118,648 17,985,768
2024-08-28 1.53 1.59 1.48 1.57 +0.64% 153,523 23,498,754
2024-08-27 1.53 1.58 1.52 1.56 +3.31% 149,480 23,242,700
2024-08-26 1.54 1.56 1.5 1.51 -4.43% 206,292 31,292,910
2024-08-23 1.5 1.6 1.48 1.58 +3.95% 259,965 41,160,397
2024-08-22 1.51 1.53 1.46 1.52 +3.4% 145,218 21,737,194
2024-08-21 1.4 1.47 1.39 1.47 +5% 83,425 12,028,025
2024-08-20 1.44 1.45 1.37 1.4 -2.78% 81,664 11,420,754
2024-08-19 1.48 1.48 1.43 1.44 -1.37% 52,886 7,676,148
2024-08-16 1.49 1.51 1.45 1.46 -2.01% 79,417 11,760,879
2024-08-15 1.53 1.53 1.48 1.49 -3.25% 96,022 14,421,611
2024-08-14 1.53 1.55 1.45 1.54 +1.32% 140,645 21,148,083
2024-08-13 1.46 1.57 1.46 1.52 0% 136,791 20,721,966
2024-08-12 1.61 1.67 1.52 1.52 -5% 254,980 39,941,923
2024-08-09 1.51 1.6 1.5 1.6 +5.26% 187,723 29,615,015
2024-08-08 1.43 1.52 1.4 1.52 +4.83% 235,159 34,523,933
2024-08-07 1.39 1.45 1.37 1.45 +4.32% 181,571 26,050,509
2024-08-06 1.43 1.45 1.36 1.39 -1.42% 148,170 20,553,778
2024-08-05 1.44 1.48 1.41 1.41 -4.73% 198,685 28,471,815
2024-08-02 1.43 1.52 1.42 1.48 +2.07% 187,230 27,784,958
2024-08-01 1.44 1.47 1.39 1.45 +0.69% 181,434 25,995,618
2024-07-31 1.46 1.5 1.43 1.44 -4% 261,252 37,747,764
2024-07-30 1.49 1.53 1.47 1.5 -1.96% 193,648 28,979,125
2024-07-29 1.44 1.55 1.44 1.53 +3.38% 236,058 35,328,852
2024-07-26 1.55 1.57 1.47 1.48 -4.52% 345,081 51,782,299
2024-07-25 1.44 1.55 1.43 1.55 +4.73% 387,065 58,783,209
2024-07-24 1.34 1.48 1.34 1.48 +4.96% 479,737 69,312,905
2024-07-23 1.55 1.55 1.41 1.41 -4.73% 267,819 38,878,275
2024-07-22 1.48 1.48 1.46 1.48 +4.96% 68,508 10,133,079
2024-07-19 1.38 1.41 1.35 1.41 +5.22% 86,464 12,061,149
2024-07-18 1.33 1.34 1.31 1.34 +4.69% 173,486 23,154,483
2024-07-17 1.28 1.28 1.22 1.28 +4.92% 288,317 36,705,910
2024-07-16 1.18 1.22 1.17 1.22 +5.17% 158,333 19,176,785
2024-07-15 1.08 1.16 1.07 1.16 +5.45% 271,130 31,122,590
2024-07-12 1.07 1.1 1.06 1.1 +4.76% 285,021 31,099,015
2024-07-11 0.99 1.05 0.98 1.05 +5% 156,586 16,238,159
2024-07-10 1.02 1.05 1 1 -4.76% 260,311 26,347,543
2024-07-09 1.1 1.11 1.05 1.05 -5.41% 309,272 32,786,085
2024-07-08 1.1 1.17 1.08 1.11 0% 355,379 39,949,585
2024-07-05 1.1 1.13 1.05 1.11 0% 518,050 56,793,756
2024-07-04 1.11 1.11 1.11 1.11 +4.72% 33,273 3,693,313
2024-07-03 1.06 1.06 1.06 1.06 +4.95% 16,175 1,714,550
2024-07-02 1.01 1.01 1.01 1.01 +5.21% 14,589 1,473,513
2024-07-01 0.96 0.96 0.96 0.96 +5.49% 62,473 5,997,407
2024-06-28 0.91 0.96 0.91 0.91 -5.21% 410,541 37,517,567
2024-06-27 0.89 0.99 0.89 0.96 +2.13% 546,751 51,486,716
2024-06-26 0.94 0.94 0.94 0.94 -5.05% 68,836 6,470,584
2024-06-25 0.99 0.99 0.99 0.99 -4.81% 37,084 3,671,316
2024-06-24 1.04 1.06 1.04 1.04 -4.59% 76,221 7,937,980
2024-06-21 1.1 1.13 1.09 1.09 -5.22% 260,212 28,504,140
2024-06-20 1.21 1.22 1.15 1.15 -4.96% 287,424 33,597,660
2024-06-19 1.13 1.21 1.11 1.21 +5.22% 302,132 35,397,226
2024-06-18 1.11 1.17 1.09 1.15 +1.77% 285,338 32,251,887
2024-06-17 1.21 1.24 1.12 1.13 -4.24% 580,749 68,374,392
2024-06-14 1.16 1.18 1.13 1.18 +5.36% 202,034 23,670,868
2024-06-13 1.09 1.12 1.08 1.12 +4.67% 210,828 23,449,769
2024-06-12 1 1.07 0.98 1.07 +4.9% 356,740 37,453,906
2024-06-11 1.02 1.04 1.02 1.02 -4.67% 449,386 45,941,035
2024-06-07 1.08 1.12 1.07 1.07 -5.31% 274,003 29,458,507
2024-06-06 1.13 1.16 1.13 1.13 -5.04% 225,098 25,456,795
2024-06-05 1.19 1.3 1.19 1.19 -4.8% 626,776 76,351,119
2024-06-04 1.25 1.25 1.25 1.25 -5.3% 15,558 1,944,750
2024-06-03 1.34 1.35 1.32 1.32 -5.04% 81,288 10,813,236
2024-05-31 1.41 1.42 1.39 1.39 -4.79% 317,052 44,193,676
2024-05-30 1.46 1.49 1.46 1.46 -5.19% 361,408 52,820,195
2024-05-29 1.56 1.57 1.54 1.54 -4.94% 95,046 14,712,228
2024-05-28 1.66 1.68 1.62 1.62 -5.26% 197,177 32,254,582
2024-05-27 1.79 1.82 1.71 1.71 -5% 283,939 49,179,441
2024-05-24 1.76 1.83 1.71 1.8 +0.56% 421,063 74,680,475
2024-05-23 1.79 1.88 1.79 1.79 -4.79% 664,558 120,277,872
2024-05-22 1.88 1.88 1.88 1.88 -5.05% 21,052 3,957,776
2024-05-21 1.98 1.98 1.98 1.98 -4.81% 21,062 4,170,276
2024-05-20 2.12 2.13 2.08 2.08 -5.02% 199,818 41,836,157
2024-05-17 2.1 2.19 2.1 2.19 +4.78% 565,551 122,259,122
2024-05-16 2.06 2.17 2.06 2.09 -3.69% 960,618 199,292,841
2024-05-15 2.17 2.17 2.17 2.17 -4.82% 16,656 3,614,352
2024-05-14 2.28 2.28 2.28 2.28 -5% 7,434 1,694,952
2024-05-13 2.4 2.4 2.4 2.4 -5.14% 2,526 606,240
2024-05-10 2.53 2.53 2.53 2.53 -4.89% 2,126 537,878
2024-05-09 2.66 2.66 2.66 2.66 -5% 3,778 1,004,948
2024-05-08 2.8 2.8 2.8 2.8 -5.08% 4,714 1,319,920
2024-05-07 2.95 2.95 2.95 2.95 -5.14% 2,879 849,305
2024-05-06 3.11 3.11 3.11 3.11 -4.89% 3,846 1,196,106
2024-04-29 3.11 3.28 3.1 3.27 +4.14% 375,118 120,625,624
2024-04-26 3.17 3.18 3.09 3.14 -1.26% 322,035 100,989,209
2024-04-25 3.14 3.28 3.09 3.18 +1.6% 392,587 124,547,688
2024-04-24 3.05 3.19 3.03 3.13 +0.32% 384,590 120,007,791
2024-04-23 3 3.17 3 3.12 +4.7% 425,291 131,491,118
2024-04-22 3.15 3.19 2.95 2.98 -4.49% 361,473 109,625,937
2024-04-19 3.21 3.35 3.11 3.12 -3.41% 658,125 212,023,624
2024-04-18 3.08 3.23 3 3.23 +9.86% 654,648 204,942,874
2024-04-17 2.66 2.94 2.65 2.94 +10.11% 266,084 75,645,827
2024-04-16 2.92 2.92 2.67 2.67 -10.1% 351,404 96,331,751
2024-04-15 3.26 3.26 2.94 2.97 -9.17% 423,887 128,393,216
2024-04-12 3.32 3.37 3.26 3.27 -1.8% 217,018 71,913,053
2024-04-11 3.31 3.39 3.26 3.33 +0.3% 237,834 79,542,385
2024-04-10 3.44 3.48 3.25 3.32 -3.49% 329,768 110,315,995
2024-04-09 3.42 3.46 3.37 3.44 +1.18% 277,873 95,106,262
2024-04-08 3.64 3.67 3.4 3.4 -6.85% 479,415 166,730,540
2024-04-03 3.84 3.87 3.64 3.65 -4.95% 484,448 178,782,869
2024-04-02 3.89 3.97 3.75 3.84 -1.29% 687,200 265,683,248
2024-04-01 3.8 3.91 3.8 3.89 +1.3% 596,905 230,064,492
2024-03-29 3.94 3.98 3.73 3.84 -3.76% 756,061 290,176,584
2024-03-28 3.77 4.12 3.75 3.99 +5.84% 1,018,188 401,788,397
2024-03-27 3.77 3.96 3.77 3.77 -10.02% 1,061,042 405,724,703
2024-03-26 4.3 4.33 4.19 4.19 -9.89% 590,873 248,839,006
2024-03-25 4.41 4.78 4.25 4.65 +6.65% 1,716,273 774,631,750
2024-03-22 5.15 5.28 4.32 4.36 -9.17% 1,155,795 552,697,938
2024-03-21 4.4 4.8 4.39 4.8 +10.09% 845,535 396,468,277
2024-03-20 4.17 4.36 3.9 4.36 +10.1% 1,742,463 722,982,927
2024-03-19 3.83 3.96 3.78 3.96 +10% 479,552 186,934,011
2024-03-18 3.27 3.6 3.25 3.6 +10.09% 704,631 242,916,054
2024-03-15 3.25 3.3 3.21 3.27 +0.93% 432,051 141,017,072
2024-03-14 3.31 3.38 3.17 3.24 -2.11% 504,155 164,578,701
2024-03-13 3.42 3.53 3.3 3.31 -3.22% 972,888 328,416,188
2024-03-12 3.14 3.42 3.03 3.42 +9.97% 726,408 231,199,449
2024-03-11 2.99 3.28 2.98 3.11 +4.36% 749,035 236,473,584
2024-03-08 3.06 3.08 2.91 2.98 -1.65% 307,225 91,428,215
2024-03-07 3.23 3.28 3.02 3.03 -2.57% 585,929 182,353,550
2024-03-06 2.85 3.11 2.85 3.11 +9.89% 196,651 59,619,170
2024-03-05 2.97 2.97 2.81 2.83 -4.71% 269,008 77,190,110
2024-03-04 3.03 3.09 2.92 2.97 -1.98% 240,237 71,879,061
2024-03-01 3.07 3.1 2.96 3.03 -0.66% 273,940 82,752,077
2024-02-29 2.89 3.08 2.87 3.05 +2.01% 389,772 116,843,305
2024-02-28 3.33 3.47 2.99 2.99 -9.94% 554,010 178,912,550
2024-02-27 3.12 3.33 3.08 3.32 +6.41% 304,068 98,207,633
2024-02-26 3.1 3.2 3 3.12 +0.97% 462,685 143,872,257
2024-02-23 2.87 3.16 2.87 3.09 +7.67% 463,989 139,346,826
2024-02-22 2.76 2.89 2.7 2.87 +3.99% 416,244 116,619,034
2024-02-21 2.57 2.84 2.53 2.76 +6.98% 391,626 106,779,576
2024-02-20 2.48 2.61 2.4 2.58 +2.38% 458,046 115,193,959
2024-02-19 2.31 2.52 2.27 2.52 +7.69% 698,873 169,755,567
2024-02-08 2.15 2.36 2.06 2.34 +2.18% 768,767 165,420,893
2024-02-07 2.54 2.54 2.29 2.29 -9.84% 196,503 45,417,787
2024-02-06 2.65 2.66 2.54 2.54 -9.93% 305,161 78,210,117
2024-02-05 3.17 3.2 2.82 2.82 -9.9% 211,843 60,960,094
2024-02-02 3.32 3.45 3.04 3.13 -5.44% 220,429 71,816,874
2024-02-01 3.41 3.42 3.25 3.31 -3.78% 247,152 82,271,691
2024-01-31 3.6 3.67 3.41 3.44 -6.52% 237,909 83,624,940
2024-01-30 3.83 3.84 3.68 3.68 -4.42% 147,614 55,596,963
2024-01-29 4.1 4.1 3.82 3.85 -5.17% 139,117 54,339,358
2024-01-26 4.1 4.16 4.03 4.06 0% 121,099 49,622,674
2024-01-25 3.9 4.06 3.86 4.06 +4.37% 121,733 48,427,380
2024-01-24 3.84 3.91 3.71 3.89 +1.83% 135,587 51,949,213
2024-01-23 3.82 3.83 3.66 3.82 +0.26% 150,616 56,597,348
2024-01-22 4.08 4.08 3.79 3.81 -6.85% 124,879 49,107,625
2024-01-19 4.09 4.14 4.06 4.09 -0.24% 91,789 37,646,091
2024-01-18 4.2 4.2 3.97 4.1 -2.15% 145,446 59,160,992
2024-01-17 4.32 4.34 4.18 4.19 -3.46% 88,943 37,894,469
2024-01-16 4.39 4.39 4.25 4.34 0% 134,604 57,876,567
2024-01-15 4.32 4.4 4.32 4.34 -0.46% 128,083 55,764,000
2024-01-12 4.41 4.47 4.36 4.36 -2.02% 107,111 47,080,695
2024-01-11 4.31 4.46 4.3 4.45 +2.77% 147,043 64,739,620
2024-01-10 4.35 4.39 4.26 4.33 -0.92% 107,553 46,479,867
2024-01-09 4.23 4.39 4.23 4.37 +2.1% 142,517 61,985,482
2024-01-08 4.3 4.41 4.26 4.28 -0.23% 175,393 76,043,165
2024-01-05 4.4 4.41 4.27 4.29 -2.05% 143,474 62,191,773
2024-01-04 4.32 4.39 4.3 4.38 +1.15% 164,586 71,601,319
2024-01-03 4.33 4.42 4.29 4.33 0% 210,234 91,455,165
2024-01-02 4.22 4.36 4.22 4.33 +2.85% 369,068 158,814,984

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

х╛ЧщВжчЕзцШО 603303

2022-2023两年

хРМхдзшВбф╗╜ 300321

近期数据

хЕЙхдзхШЙхоЭ 600622

2024年至今

ф║║ц░СхРМц│░ 600829

近半年

чИ▒цЕХшВбф╗╜ 603511

2023年全年

хЫ╜ц░СцКАцЬп 300077

2024年至今

хНОцХ░ф╝ахкТ 000156

2023年全年

ф╕нчзСц╡╖шоп 300810

近半年

чжПчД╢х╛╖ 605050

近期数据

шО▒ч╛ОшНпф╕Ъ 300006

2024年一季度

热门概念板块

云计算

хоЭф┐бш╜пф╗╢ (600845)

2022-2023两年
芯片

хглхЕ░х╛о (600460)

近三个月
元宇宙
新能源汽车

хоБх╛╖цЧ╢ф╗г (300750)

2023年全年
医疗器械

ш┐ИчСЮхМ╗чЦЧ (300760)

近期数据
大数据

ф╕нхЫ╜ш╜пф╗╢ (600536)

近三个月
虚拟现实
光伏产业

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