STш╡╖цне 603557

数据更新至:

添加到对比分析

2.23 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

2.23
0% 0
2.23
开盘价
2.25
最高价
2.2
最低价
31,373
成交量
数据更新至: 2025-03-25

技术指标

2.28
MA5 (5日均线)
2.30
MA10 (10日均线)
2.23
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 2.23 2.25 2.2 2.23 0% 31,373 6,970,638
2025-03-24 2.28 2.29 2.18 2.23 -2.62% 82,876 18,372,512
2025-03-21 2.32 2.33 2.28 2.29 -2.14% 51,876 11,907,120
2025-03-20 2.32 2.37 2.31 2.34 +0.43% 51,000 11,936,758
2025-03-19 2.36 2.41 2.3 2.33 -1.69% 85,345 20,080,558
2025-03-18 2.4 2.43 2.33 2.37 -0.84% 101,120 24,058,981
2025-03-17 2.31 2.43 2.31 2.39 +3.02% 156,001 37,088,195
2025-03-14 2.25 2.34 2.23 2.32 +3.57% 91,300 20,865,346
2025-03-13 2.24 2.27 2.21 2.24 0% 60,208 13,441,401
2025-03-12 2.19 2.25 2.18 2.24 +2.28% 73,518 16,287,867
2025-03-11 2.17 2.2 2.16 2.19 +0.46% 31,654 6,916,991
2025-03-10 2.19 2.2 2.16 2.18 0% 33,005 7,202,606
2025-03-07 2.18 2.22 2.17 2.18 0% 61,994 13,618,408
2025-03-06 2.2 2.2 2.17 2.18 -0.91% 50,586 11,050,178
2025-03-05 2.14 2.21 2.14 2.2 +2.33% 94,825 20,641,441
2025-03-04 2.11 2.16 2.1 2.15 +1.42% 54,509 11,606,040
2025-03-03 2.14 2.16 2.09 2.12 -0.47% 62,216 13,210,508
2025-02-28 2.14 2.16 2.12 2.13 -0.93% 61,709 13,203,612
2025-02-27 2.14 2.15 2.11 2.15 +0.47% 66,970 14,260,533
2025-02-26 2.17 2.18 2.13 2.14 -1.38% 74,764 16,089,751
2025-02-25 2.2 2.21 2.16 2.17 -1.81% 82,637 18,018,858
2025-02-24 2.19 2.23 2.17 2.21 +2.31% 84,925 18,780,853
2025-02-21 2.2 2.2 2.15 2.16 -1.37% 89,106 19,347,829
2025-02-20 2.12 2.21 2.11 2.19 +2.82% 100,490 21,851,726
2025-02-19 2.17 2.18 2.08 2.13 -2.74% 169,600 36,158,047
2025-02-18 2.2 2.21 2.16 2.19 -0.45% 79,130 17,318,950
2025-02-17 2.21 2.23 2.18 2.2 -0.45% 86,739 19,070,293
2025-02-14 2.19 2.21 2.17 2.21 +1.38% 77,034 16,905,517
2025-02-13 2.21 2.23 2.18 2.18 -0.91% 65,501 14,411,542
2025-02-12 2.23 2.24 2.19 2.2 -0.9% 68,184 15,057,853
2025-02-11 2.2 2.24 2.19 2.22 +0.91% 61,793 13,688,301
2025-02-10 2.2 2.2 2.17 2.2 0% 80,244 17,541,427
2025-02-07 2.2 2.25 2.18 2.2 0% 92,645 20,523,772
2025-02-06 2.16 2.22 2.16 2.2 +1.38% 95,367 20,892,967
2025-02-05 2.19 2.21 2.15 2.17 0% 79,822 17,368,908
2025-01-27 2.1 2.2 2.08 2.17 +0.93% 131,929 28,351,209
2025-01-24 2.13 2.15 2.07 2.15 +4.88% 196,743 41,975,867
2025-01-23 2.1 2.11 2.04 2.05 -1.91% 70,632 14,637,917
2025-01-22 2.08 2.13 2.07 2.09 0% 65,258 13,634,781
2025-01-21 2.15 2.16 2.07 2.09 -2.79% 101,246 21,353,357
2025-01-20 2.15 2.18 2.11 2.15 0% 95,532 20,498,633
2025-01-17 2.16 2.18 2.14 2.15 -1.38% 103,601 22,316,377
2025-01-16 2.12 2.22 2.12 2.18 +2.83% 157,111 33,921,142
2025-01-15 2.11 2.2 2.1 2.12 -0.47% 141,302 30,253,867
2025-01-14 1.99 2.13 1.97 2.13 +4.93% 209,185 43,456,661
2025-01-13 2.07 2.07 2.03 2.03 -5.14% 115,256 23,584,184
2025-01-10 2.23 2.23 2.14 2.14 -4.89% 114,028 24,685,595
2025-01-09 2.31 2.43 2.25 2.25 -2.6% 138,371 32,185,984
2025-01-08 2.26 2.32 2.17 2.31 +1.32% 136,248 30,080,491
2025-01-07 2.33 2.35 2.21 2.28 -2.15% 84,499 19,194,267
2025-01-06 2.4 2.4 2.26 2.33 -1.69% 55,887 13,025,798
2025-01-03 2.5 2.52 2.37 2.37 -4.82% 91,397 22,178,247
2025-01-02 2.44 2.54 2.41 2.49 -0.4% 87,874 21,910,509
2024-12-31 2.48 2.55 2.45 2.5 +0.81% 107,391 26,899,522
2024-12-30 2.54 2.65 2.48 2.48 -4.98% 212,330 53,423,153
2024-12-27 2.53 2.66 2.51 2.61 +3.16% 210,957 55,499,066
2024-12-26 2.55 2.6 2.39 2.53 +0.4% 112,869 28,342,975
2024-12-25 2.56 2.64 2.52 2.52 -1.56% 139,327 35,837,395
2024-12-24 2.56 2.56 2.56 2.56 +4.92% 101,648 26,021,978
2024-12-23 2.56 2.59 2.44 2.44 -5.06% 121,936 30,261,048
2024-12-20 2.66 2.73 2.56 2.57 -3.02% 147,721 38,760,627
2024-12-19 2.51 2.71 2.48 2.65 +1.53% 278,460 72,355,030
2024-12-18 2.61 2.61 2.61 2.61 +4.82% 20,037 5,229,581
2024-12-17 2.49 2.49 2.43 2.49 +5.06% 72,811 18,121,311
2024-12-16 2.27 2.37 2.26 2.37 +4.87% 203,856 47,310,156
2024-12-13 2.26 2.28 2.25 2.26 -0.44% 38,367 8,692,309
2024-12-12 2.26 2.27 2.25 2.27 +0.44% 49,484 11,159,290
2024-12-11 2.26 2.27 2.24 2.26 0% 42,005 9,466,827
2024-12-10 2.3 2.31 2.26 2.26 -0.88% 77,542 17,651,431
2024-12-09 2.27 2.32 2.26 2.28 0% 91,654 20,915,993
2024-12-06 2.29 2.3 2.27 2.28 -0.44% 50,426 11,495,160
2024-12-05 2.25 2.3 2.25 2.29 +1.78% 64,984 14,795,570
2024-12-04 2.25 2.26 2.24 2.25 -0.44% 36,475 8,207,795
2024-12-03 2.25 2.27 2.24 2.26 +0.44% 41,394 9,345,146
2024-12-02 2.29 2.29 2.23 2.25 -1.32% 83,813 18,949,437
2024-11-29 2.31 2.31 2.28 2.28 -1.3% 56,647 12,981,055
2024-11-28 2.33 2.33 2.29 2.31 0% 44,474 10,252,907
2024-11-27 2.28 2.32 2.25 2.31 +1.76% 80,506 18,427,563
2024-11-26 2.27 2.3 2.25 2.27 0% 41,201 9,368,116
2024-11-25 2.23 2.31 2.23 2.27 +1.34% 59,867 13,640,372
2024-11-22 2.29 2.29 2.22 2.24 -1.32% 67,825 15,321,384
2024-11-21 2.27 2.31 2.26 2.27 0% 67,320 15,323,460
2024-11-20 2.27 2.35 2.27 2.27 0% 102,863 23,716,448
2024-11-19 2.26 2.29 2.24 2.27 +1.79% 70,506 15,976,628
2024-11-18 2.24 2.35 2.18 2.23 -0.45% 109,810 24,814,328
2024-11-15 2.3 2.33 2.24 2.24 -5.08% 192,472 43,664,034
2024-11-14 2.29 2.38 2.23 2.36 +3.96% 259,746 60,755,270
2024-11-13 2.31 2.41 2.23 2.27 -2.58% 127,284 29,426,997
2024-11-12 2.34 2.43 2.3 2.33 -0.43% 110,339 26,080,921
2024-11-11 2.35 2.38 2.26 2.34 +0.86% 150,496 34,931,907
2024-11-08 2.22 2.32 2.22 2.32 +4.98% 183,345 42,006,852
2024-11-07 2.09 2.21 2.09 2.21 +5.24% 100,272 22,019,801
2024-11-06 2.06 2.11 2.05 2.1 +1.45% 71,342 14,883,137
2024-11-05 2.04 2.09 2.04 2.07 +1.47% 48,583 10,037,316
2024-11-04 2.03 2.08 2.01 2.04 0% 43,250 8,816,182
2024-11-01 2.03 2.07 2.01 2.04 +0.49% 57,479 11,678,820
2024-10-31 2.14 2.14 2.02 2.03 -4.69% 119,631 24,622,033
2024-10-30 2.05 2.16 2.04 2.13 +1.91% 104,396 22,035,612
2024-10-29 2.14 2.19 2.07 2.09 0% 160,220 34,278,204
2024-10-28 2 2.09 2 2.09 +5.03% 96,549 20,130,629
2024-10-25 1.97 1.99 1.94 1.99 +1.53% 52,969 10,400,432
2024-10-24 1.91 1.97 1.9 1.96 +2.62% 57,824 11,279,196
2024-10-23 1.91 1.92 1.89 1.91 0% 34,133 6,510,797
2024-10-22 1.92 1.93 1.83 1.91 -0.52% 51,684 9,838,947
2024-10-21 1.94 1.95 1.91 1.92 -1.03% 48,677 9,381,333
2024-10-18 1.94 1.95 1.93 1.94 0% 42,901 8,311,210
2024-10-17 1.95 1.97 1.94 1.94 -0.51% 24,183 4,710,740
2024-10-16 1.93 1.96 1.92 1.95 +1.04% 21,409 4,152,844
2024-10-15 1.94 1.94 1.93 1.93 -0.52% 31,450 6,072,715
2024-10-14 1.95 1.96 1.93 1.94 -0.51% 50,267 9,739,354
2024-10-11 1.93 1.98 1.93 1.95 -0.51% 45,065 8,755,788
2024-10-10 1.97 1.99 1.94 1.96 0% 44,876 8,802,100
2024-10-09 1.96 2 1.93 1.96 -2% 96,364 18,928,773
2024-10-08 2.15 2.16 1.97 2 -3.38% 190,749 39,025,172
2024-09-30 1.99 2.1 1.97 2.07 +2.99% 140,207 28,581,634
2024-09-27 2.06 2.08 2.01 2.01 -2.9% 71,212 14,446,479
2024-09-26 2.06 2.1 2.05 2.07 +0.98% 63,161 13,086,541
2024-09-25 1.99 2.09 1.98 2.05 +3.02% 59,264 12,071,085
2024-09-24 1.96 2.01 1.96 1.99 +0.51% 26,429 5,241,337
2024-09-23 1.99 2.02 1.97 1.98 -1% 27,460 5,460,380
2024-09-20 2.02 2.07 1.99 2 -0.99% 33,676 6,790,217
2024-09-19 2.03 2.03 1.98 2.02 -0.98% 65,863 13,215,765
2024-09-18 1.93 2.04 1.93 2.04 +5.15% 100,423 20,346,440
2024-09-13 1.93 2 1.93 1.94 -0.51% 18,521 3,633,503
2024-09-12 1.9 1.99 1.9 1.95 +2.63% 25,287 4,902,723
2024-09-11 1.9 1.92 1.89 1.9 -0.52% 12,035 2,284,696
2024-09-10 1.89 1.92 1.88 1.91 0% 15,124 2,876,224
2024-09-09 1.94 1.94 1.88 1.91 -1.55% 21,666 4,121,323
2024-09-06 1.93 1.99 1.91 1.94 0% 40,639 7,906,722
2024-09-05 1.96 2.05 1.93 1.94 -1.02% 68,306 13,484,179
2024-09-04 1.86 1.96 1.85 1.96 +4.81% 56,016 10,753,540
2024-09-03 1.84 1.87 1.84 1.87 +1.08% 13,865 2,572,704
2024-09-02 1.84 1.88 1.83 1.85 0% 25,052 4,649,410
2024-08-30 1.83 1.86 1.83 1.85 0% 14,263 2,631,295
2024-08-29 1.84 1.87 1.84 1.85 -0.54% 10,900 2,011,876
2024-08-28 1.84 1.87 1.83 1.86 +0.54% 10,665 1,964,997
2024-08-27 1.85 1.87 1.84 1.85 0% 8,016 1,479,526
2024-08-26 1.87 1.87 1.85 1.85 0% 4,352 808,939
2024-08-23 1.89 1.89 1.84 1.85 -1.6% 10,561 1,962,165
2024-08-22 1.89 1.89 1.87 1.88 -0.53% 8,335 1,565,812
2024-08-21 1.88 1.89 1.86 1.89 +0.53% 8,227 1,541,309
2024-08-20 1.94 1.97 1.88 1.88 -1.57% 20,036 3,823,737
2024-08-19 1.89 1.91 1.86 1.91 +1.6% 33,731 6,353,706
2024-08-16 1.88 1.89 1.85 1.88 +0.53% 20,312 3,812,469
2024-08-15 1.87 1.89 1.86 1.87 -0.53% 10,794 2,018,606
2024-08-14 1.88 1.89 1.87 1.88 0% 7,287 1,367,447
2024-08-13 1.89 1.89 1.86 1.88 -0.53% 4,093 766,638
2024-08-12 1.9 1.9 1.86 1.89 0% 7,123 1,339,957
2024-08-09 1.88 1.89 1.86 1.89 +1.07% 13,829 2,594,263
2024-08-08 1.87 1.88 1.86 1.87 0% 6,141 1,145,673
2024-08-07 1.85 1.88 1.85 1.87 +0.54% 5,873 1,095,087
2024-08-06 1.86 1.88 1.85 1.86 -1.06% 12,729 2,372,642
2024-08-05 1.85 1.88 1.85 1.88 0% 11,457 2,135,435
2024-08-02 1.92 1.92 1.85 1.88 -1.57% 29,693 5,553,478
2024-08-01 1.88 1.94 1.86 1.91 +2.14% 41,925 7,950,780
2024-07-31 1.85 1.89 1.85 1.87 -1.06% 13,704 2,565,769
2024-07-30 1.87 1.89 1.84 1.89 +0.53% 19,050 3,555,628
2024-07-29 1.91 1.92 1.87 1.88 -1.57% 14,537 2,746,049
2024-07-26 1.86 1.92 1.85 1.91 +2.69% 17,650 3,332,427
2024-07-25 1.88 1.88 1.85 1.86 0% 13,259 2,465,238
2024-07-24 1.85 1.89 1.85 1.86 -1.59% 20,432 3,821,360
2024-07-23 1.85 1.9 1.84 1.89 +2.16% 30,240 5,681,017
2024-07-22 1.83 1.85 1.82 1.85 +1.65% 18,323 3,364,718
2024-07-19 1.79 1.82 1.79 1.82 +1.68% 12,140 2,185,429
2024-07-18 1.81 1.82 1.77 1.79 -1.65% 21,609 3,874,582
2024-07-17 1.77 1.84 1.77 1.82 +1.68% 26,721 4,863,517
2024-07-16 1.76 1.8 1.76 1.79 0% 14,804 2,649,050
2024-07-15 1.77 1.81 1.76 1.79 +1.7% 21,916 3,915,465
2024-07-12 1.83 1.83 1.74 1.76 -3.83% 31,523 5,616,979
2024-07-11 1.82 1.83 1.77 1.83 +1.1% 25,232 4,560,560
2024-07-10 1.86 1.86 1.78 1.81 -1.09% 20,448 3,701,447
2024-07-09 1.87 1.87 1.8 1.83 -1.08% 29,711 5,424,574
2024-07-08 1.89 1.89 1.85 1.85 -2.12% 13,965 2,600,741
2024-07-05 1.86 1.9 1.86 1.89 0% 13,173 2,476,012
2024-07-04 1.92 1.92 1.87 1.89 -1.05% 16,395 3,092,487
2024-07-03 1.9 1.92 1.87 1.91 +1.6% 25,090 4,755,885
2024-07-02 1.84 1.88 1.82 1.88 +2.73% 20,815 3,877,392
2024-07-01 1.87 1.87 1.79 1.83 -2.14% 18,587 3,395,279
2024-06-28 1.88 1.91 1.86 1.87 -2.09% 22,887 4,309,601
2024-06-27 1.93 1.93 1.87 1.91 -0.52% 23,766 4,499,992
2024-06-26 1.96 1.96 1.85 1.92 +2.67% 62,602 12,083,077
2024-06-25 1.87 1.87 1.87 1.87 +5.06% 12,253 2,291,257
2024-06-24 1.81 1.81 1.74 1.78 -0.56% 18,154 3,228,923
2024-06-21 1.78 1.81 1.78 1.79 +0.56% 10,146 1,817,616
2024-06-20 1.76 1.81 1.74 1.78 0% 21,877 3,871,193
2024-06-19 1.85 1.87 1.78 1.78 -3.78% 23,401 4,251,285
2024-06-18 1.86 1.86 1.82 1.85 +1.65% 14,307 2,641,410
2024-06-17 1.82 1.86 1.82 1.82 0% 21,903 4,026,690
2024-06-14 1.83 1.84 1.78 1.82 -1.09% 24,004 4,343,994
2024-06-13 1.77 1.85 1.75 1.84 +3.37% 23,668 4,290,089
2024-06-12 1.72 1.79 1.71 1.78 +4.09% 31,387 5,525,118
2024-06-11 1.69 1.72 1.68 1.71 +1.18% 33,492 5,694,472
2024-06-07 1.65 1.72 1.65 1.69 +2.42% 24,588 4,161,935
2024-06-06 1.71 1.73 1.65 1.65 -3.51% 46,393 7,761,101
2024-06-05 1.74 1.8 1.7 1.71 -1.72% 39,152 6,786,399
2024-06-04 1.7 1.77 1.67 1.74 -1.14% 61,981 10,552,421
2024-06-03 1.86 1.88 1.76 1.76 -4.86% 54,807 9,727,255
2024-05-31 1.89 1.89 1.85 1.85 -0.54% 16,755 3,126,833
2024-05-30 1.89 1.91 1.86 1.86 -1.06% 23,998 4,540,712
2024-05-29 1.87 1.92 1.83 1.88 -1.05% 19,361 3,614,994
2024-05-28 1.94 1.97 1.86 1.9 -2.06% 33,279 6,326,343
2024-05-27 1.88 1.96 1.82 1.94 +1.57% 51,352 9,710,655
2024-05-24 1.99 1.99 1.89 1.91 -4.02% 63,781 12,198,230
2024-05-23 2.02 2.03 1.98 1.99 -1% 40,693 8,148,836
2024-05-22 2 2.04 1.96 2.01 +2.03% 38,125 7,626,495
2024-05-21 2 2.1 1.97 1.97 -2.48% 87,709 17,845,120
2024-05-20 1.93 2.02 1.93 2.02 +5.21% 97,251 19,600,703
2024-05-17 1.85 1.94 1.85 1.92 +3.23% 39,509 7,503,013
2024-05-16 1.89 1.9 1.85 1.86 -1.59% 62,223 11,625,204
2024-05-15 1.79 1.89 1.79 1.89 +5% 57,643 10,758,196
2024-05-14 1.73 1.81 1.72 1.8 +4.05% 37,137 6,644,667
2024-05-13 1.74 1.78 1.72 1.73 -1.7% 30,830 5,389,882
2024-05-10 1.76 1.8 1.72 1.76 +0.57% 47,764 8,411,833
2024-05-09 1.77 1.83 1.72 1.75 0% 85,889 15,175,735
2024-05-08 1.66 1.75 1.66 1.75 +4.79% 75,110 13,049,056
2024-05-07 1.68 1.7 1.64 1.67 -1.18% 57,838 9,629,717
2024-05-06 1.6 1.69 1.57 1.69 +4.97% 88,170 14,782,432
2024-04-30 1.62 1.68 1.61 1.61 -0.62% 56,102 9,233,868
2024-04-29 1.69 1.7 1.59 1.62 -1.82% 85,304 13,981,737
2024-04-26 1.72 1.72 1.6 1.65 +0.61% 90,488 15,177,983
2024-04-25 1.64 1.64 1.64 1.64 +5.13% 10,602 1,738,728
2024-04-24 1.55 1.56 1.55 1.56 +4.7% 22,072 3,435,667
2024-04-23 1.46 1.51 1.46 1.49 +0.68% 18,485 2,757,587
2024-04-22 1.52 1.54 1.44 1.48 -2.63% 47,722 7,087,705
2024-04-19 1.45 1.52 1.44 1.52 +4.83% 45,272 6,809,341
2024-04-18 1.4 1.45 1.4 1.45 +5.07% 57,150 8,242,548
2024-04-17 1.34 1.42 1.34 1.38 -2.13% 69,993 9,692,120
2024-04-16 1.43 1.46 1.41 1.41 -4.73% 50,107 7,127,129
2024-04-15 1.5 1.51 1.48 1.48 -5.13% 73,482 10,918,478
2024-04-12 1.48 1.56 1.48 1.56 +4.7% 67,795 10,384,981
2024-04-11 1.46 1.5 1.45 1.49 +2.05% 28,268 4,184,287
2024-04-10 1.5 1.51 1.44 1.46 -3.31% 49,079 7,224,712
2024-04-09 1.49 1.52 1.48 1.51 +1.34% 32,360 4,872,247
2024-04-08 1.47 1.53 1.46 1.49 0% 46,981 7,049,048
2024-04-03 1.51 1.51 1.47 1.49 -1.32% 29,680 4,415,441
2024-04-02 1.48 1.53 1.46 1.51 +1.34% 59,224 8,805,458
2024-04-01 1.48 1.5 1.47 1.49 +0.68% 40,775 6,045,684
2024-03-29 1.45 1.49 1.45 1.48 +2.07% 34,220 5,003,582
2024-03-28 1.42 1.47 1.4 1.45 0% 41,841 6,046,552
2024-03-27 1.48 1.49 1.44 1.45 -1.36% 43,307 6,369,912
2024-03-26 1.54 1.57 1.45 1.47 -3.92% 79,699 11,930,689
2024-03-25 1.59 1.6 1.52 1.53 -3.16% 49,527 7,669,553
2024-03-22 1.63 1.65 1.57 1.58 -3.66% 73,489 11,768,353
2024-03-21 1.62 1.67 1.62 1.64 +1.86% 55,576 9,118,525
2024-03-20 1.6 1.64 1.6 1.61 0% 46,251 7,501,658
2024-03-19 1.59 1.64 1.58 1.61 +0.63% 66,699 10,768,187
2024-03-18 1.63 1.65 1.58 1.6 -3.03% 89,524 14,344,063
2024-03-15 1.63 1.66 1.6 1.65 +1.23% 111,404 18,179,880
2024-03-14 1.55 1.63 1.54 1.63 +5.16% 160,084 25,898,032
2024-03-13 1.59 1.6 1.54 1.55 -2.52% 52,733 8,223,779
2024-03-12 1.61 1.61 1.54 1.59 -0.63% 95,672 15,074,994
2024-03-11 1.6 1.6 1.52 1.6 +5.26% 108,267 17,250,297
2024-03-08 1.52 1.52 1.52 1.52 +4.83% 22,756 3,458,912
2024-03-07 1.45 1.49 1.44 1.45 -0.68% 71,751 10,528,144
2024-03-06 1.46 1.48 1.43 1.46 0% 91,636 13,340,187
2024-03-05 1.35 1.46 1.34 1.46 +5.04% 131,513 18,835,776
2024-03-04 1.45 1.47 1.39 1.39 -4.79% 64,494 9,061,327
2024-03-01 1.5 1.52 1.45 1.46 -4.58% 77,845 11,485,941
2024-02-29 1.45 1.53 1.45 1.53 0% 82,549 12,295,265
2024-02-28 1.59 1.67 1.53 1.53 -4.97% 117,260 18,590,024
2024-02-27 1.57 1.62 1.55 1.61 +1.9% 65,788 10,461,016
2024-02-26 1.56 1.64 1.55 1.58 0% 67,813 10,732,757
2024-02-23 1.52 1.58 1.51 1.58 +3.95% 83,510 12,884,889
2024-02-22 1.45 1.54 1.44 1.52 +3.4% 109,732 16,213,783
2024-02-21 1.45 1.52 1.44 1.47 +1.38% 119,497 17,716,550
2024-02-20 1.35 1.45 1.35 1.45 +5.07% 121,975 17,276,177
2024-02-19 1.28 1.38 1.27 1.38 +5.34% 118,597 15,708,635
2024-02-08 1.26 1.32 1.26 1.31 -1.5% 144,300 18,306,257
2024-02-07 1.37 1.41 1.33 1.33 -5% 98,343 13,229,158
2024-02-06 1.4 1.44 1.4 1.4 -4.76% 58,942 8,258,215
2024-02-05 1.49 1.54 1.47 1.47 -5.16% 34,009 5,020,089
2024-02-02 1.64 1.66 1.55 1.55 -4.91% 85,009 13,397,108
2024-02-01 1.64 1.67 1.57 1.63 -1.21% 62,874 10,153,915
2024-01-31 1.7 1.77 1.65 1.65 -5.17% 72,959 12,393,432
2024-01-30 1.8 1.82 1.74 1.74 -4.92% 36,817 6,511,626
2024-01-29 1.92 1.93 1.83 1.83 -5.18% 39,296 7,326,626
2024-01-26 1.93 1.97 1.92 1.93 -0.52% 30,341 5,893,975
2024-01-25 1.92 1.96 1.9 1.94 +1.04% 47,974 9,290,146
2024-01-24 1.9 1.94 1.86 1.92 +0.52% 45,089 8,546,204
2024-01-23 1.85 1.92 1.81 1.91 +1.6% 44,071 8,200,071
2024-01-22 1.95 2 1.86 1.88 -3.09% 58,665 11,412,082
2024-01-19 1.97 1.98 1.94 1.94 -1.52% 44,479 8,714,702
2024-01-18 2.02 2.02 1.92 1.97 -1.99% 82,464 16,085,854
2024-01-17 2.09 2.1 2.01 2.01 -4.29% 76,406 15,626,209
2024-01-16 2.11 2.15 2.07 2.1 -0.94% 51,977 10,932,102
2024-01-15 2.12 2.14 2.06 2.12 -0.93% 59,768 12,590,023
2024-01-12 2.24 2.25 2.12 2.14 -4.04% 63,862 13,910,603
2024-01-11 2.21 2.24 2.19 2.23 +0.9% 26,180 5,811,103
2024-01-10 2.23 2.24 2.19 2.21 -0.45% 27,477 6,078,254
2024-01-09 2.22 2.25 2.2 2.22 0% 45,830 10,162,262
2024-01-08 2.28 2.29 2.18 2.22 -1.77% 60,132 13,471,369
2024-01-05 2.34 2.34 2.23 2.26 -2.16% 91,543 20,980,639
2024-01-04 2.27 2.33 2.26 2.31 +1.32% 99,849 23,047,685
2024-01-03 2.27 2.33 2.25 2.28 -0.87% 135,678 31,033,765
2024-01-02 2.2 2.31 2.19 2.3 +4.55% 165,911 38,045,275

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

хИЫф╕Ъщ╗Сщйм 300688

2024年至今

ф╕нф┐бщЗНх╖е 601608

近半年

ч┐Фц╕пчзСцКА 603499

2024年一季度

х╖ицШЯхЖЬчЙз 603477

近三个月

ф║ищАЪхЕЙчФ╡ 600487

2024年至今

ф╕ЗщЗМшВбф╗╜ 600847

近三个月

STцБТхоЗ 300965

近半年

ф║┐шБФч╜Сч╗Ь 300628

2024年一季度

ф╕нх╗║чОпшГ╜ 300425

2024年至今

чЙ╣щФРх╛╖ 300001

近三个月

热门概念板块

虚拟现实
云计算

ф╕Ьш╜пщЫЖхЫв (600718)

2024年一季度
智能制造
军工

ф╕нхЫ╜щЗНх╖е (601989)

2024年一季度
半导体

ф╕ЙхоЙхЕЙчФ╡ (600703)

2023年全年
5G通信
大数据

ц╡╖щЗПцХ░цНо (603138)

2022-2023两年
生物医药

цЩ║щгЮчФЯчЙй (300122)

近期数据

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