ц╖▒цМпф╕Ъя╝б 000006

数据更新至:

添加到对比分析

6.51 +0.46%

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

6.51
+0.46% +0.03
6.45
开盘价
6.55
最高价
6.42
最低价
135,457
成交量
数据更新至: 2025-03-25

技术指标

6.55
MA5 (5日均线)
6.57
MA10 (10日均线)
6.56
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 6.45 6.55 6.42 6.51 +0.46% 135,457 87,841,997
2025-03-24 6.57 6.62 6.44 6.48 -4.14% 311,537 202,284,845
2025-03-21 6.45 6.94 6.39 6.76 +4.32% 505,532 334,417,287
2025-03-20 6.5 6.56 6.46 6.48 -0.46% 161,662 105,078,046
2025-03-19 6.53 6.7 6.45 6.51 -0.91% 269,877 177,331,952
2025-03-18 6.59 6.67 6.54 6.57 -0.61% 206,443 136,214,721
2025-03-17 6.55 6.7 6.55 6.61 +0.3% 245,800 162,646,873
2025-03-14 6.49 6.6 6.46 6.59 +1.23% 237,564 155,348,162
2025-03-13 6.66 6.69 6.43 6.51 -2.25% 279,962 182,227,092
2025-03-12 6.71 6.86 6.65 6.66 -1.33% 379,950 256,074,976
2025-03-11 6.48 7 6.35 6.75 +4.81% 580,682 385,517,582
2025-03-10 6.39 6.45 6.33 6.44 0% 241,212 153,629,132
2025-03-07 6.66 6.68 6.4 6.44 -3.88% 392,389 253,635,812
2025-03-06 6.54 6.7 6.54 6.7 +2.76% 475,709 315,909,264
2025-03-05 6.47 6.53 6.33 6.52 -0.31% 331,350 212,839,032
2025-03-04 6.4 6.7 6.4 6.54 +1.55% 402,757 265,201,116
2025-03-03 6.4 6.59 6.33 6.44 +0.94% 339,497 219,107,711
2025-02-28 6.71 6.79 6.37 6.38 -5.2% 411,843 268,068,448
2025-02-27 6.57 7 6.57 6.73 +1.82% 486,924 330,809,044
2025-02-26 6.4 6.94 6.4 6.61 +3.12% 475,059 318,403,984
2025-02-25 6.44 6.57 6.38 6.41 -1.69% 266,472 171,975,706
2025-02-24 6.58 6.73 6.51 6.52 -1.95% 318,682 209,844,651
2025-02-21 6.87 6.9 6.53 6.65 -1.92% 375,325 249,495,027
2025-02-20 6.64 6.8 6.5 6.78 +1.5% 355,609 236,693,681
2025-02-19 6.67 6.76 6.63 6.68 +0.3% 283,191 189,496,810
2025-02-18 7.08 7.09 6.66 6.66 -5.93% 337,017 230,353,342
2025-02-17 7.04 7.17 7 7.08 +0.57% 313,918 222,159,407
2025-02-14 7.11 7.15 6.97 7.04 -1.4% 256,836 180,913,081
2025-02-13 7.19 7.27 7.07 7.14 -0.83% 449,288 321,716,972
2025-02-12 7.06 7.2 6.91 7.2 +2.27% 343,299 243,148,620
2025-02-11 7.28 7.35 7.02 7.04 -3.3% 303,697 215,991,561
2025-02-10 6.91 7.29 6.91 7.28 +4.45% 407,277 289,987,123
2025-02-07 6.8 7.12 6.8 6.97 +2.05% 331,228 231,726,933
2025-02-06 6.76 6.88 6.65 6.83 +1.19% 256,378 173,875,713
2025-02-05 6.7 6.94 6.5 6.75 -0.3% 366,680 243,782,449
2025-01-27 6.99 7.17 6.71 6.77 -3.97% 303,623 209,665,102
2025-01-24 6.89 7.1 6.74 7.05 +2.47% 403,265 279,512,884
2025-01-23 7.16 7.31 6.88 6.88 -2.13% 453,150 322,820,712
2025-01-22 7.1 7.35 6.98 7.03 -7.26% 559,390 399,372,316
2025-01-21 7.36 8.23 7.25 7.58 +1.34% 928,768 724,160,017
2025-01-20 6.9 7.48 6.7 7.48 +10% 400,798 291,054,654
2025-01-17 6.77 6.83 6.66 6.8 -1.02% 201,220 136,090,931
2025-01-16 6.79 7 6.79 6.87 +1.33% 212,781 146,433,956
2025-01-15 6.84 6.96 6.74 6.78 -1.17% 218,676 149,121,520
2025-01-14 6.63 6.88 6.6 6.86 +3.47% 218,838 148,318,578
2025-01-13 6.55 6.68 6.31 6.63 -1.34% 231,849 151,139,935
2025-01-10 6.94 7.06 6.71 6.72 -2.61% 245,929 169,348,735
2025-01-09 6.88 6.99 6.81 6.9 -0.86% 209,081 144,172,288
2025-01-08 6.8 7.05 6.68 6.96 +1.61% 366,921 253,004,650
2025-01-07 6.72 6.86 6.66 6.85 +2.24% 236,842 160,237,518
2025-01-06 6.78 6.9 6.5 6.7 -3.04% 321,402 216,461,997
2025-01-03 7.3 7.45 6.86 6.91 -4.69% 392,405 275,530,027
2025-01-02 7.23 7.52 7.18 7.25 -0.96% 307,195 225,252,942
2024-12-31 7.48 7.58 7.32 7.32 -2.14% 299,388 222,278,567
2024-12-30 7.63 7.74 7.22 7.48 -6.73% 658,624 484,503,473
2024-12-27 7.72 8.11 7.7 8.02 +3.62% 332,234 264,969,927
2024-12-26 7.72 7.85 7.53 7.74 +0.13% 265,324 203,982,934
2024-12-25 8.25 8.27 7.56 7.73 -6.19% 400,717 311,517,827
2024-12-24 8.27 8.46 8.13 8.24 -0.24% 244,494 201,713,469
2024-12-23 8.7 8.8 8.25 8.26 -7.4% 398,411 336,372,905
2024-12-20 8.95 9.07 8.84 8.92 -0.34% 304,132 271,494,825
2024-12-19 8.6 9 8.57 8.95 +2.76% 369,652 324,818,097
2024-12-18 8.39 9.03 8.3 8.71 +4.19% 486,242 424,024,867
2024-12-17 8.54 8.71 8.35 8.36 -2.34% 289,112 244,957,027
2024-12-16 8.79 8.79 8.53 8.56 -4.36% 388,235 335,901,567
2024-12-13 9.2 9.32 8.94 8.95 -2.72% 400,345 362,840,602
2024-12-12 9 9.25 8.92 9.2 +0.88% 387,445 351,984,835
2024-12-11 8.98 9.25 8.87 9.12 +1.45% 414,369 377,783,227
2024-12-10 9.28 9.34 8.99 8.99 0% 534,275 488,629,223
2024-12-09 9.4 9.4 8.88 8.99 -5.27% 570,176 516,245,384
2024-12-06 9.02 9.65 9.02 9.49 +5.21% 708,892 662,497,476
2024-12-05 8.94 9.04 8.8 9.02 +1.46% 326,023 290,793,204
2024-12-04 8.9 9.28 8.86 8.89 -1.98% 494,321 446,901,461
2024-12-03 9.08 9.47 9 9.07 -2.16% 630,081 577,768,398
2024-12-02 8.75 9.78 8.67 9.27 +4.27% 963,241 876,318,586
2024-11-29 8.6 9.1 8.43 8.89 +0.57% 877,415 774,993,045
2024-11-28 8.57 8.84 8.38 8.84 +9.95% 677,356 588,978,271
2024-11-27 8.05 8.05 7.74 8.04 -0.62% 380,469 299,725,493
2024-11-26 7.81 8.34 7.81 8.09 +2.93% 532,033 434,095,652
2024-11-25 7.7 7.98 7.66 7.86 -3.44% 533,385 415,403,765
2024-11-22 8.2 8.6 7.97 8.14 +0.87% 760,316 629,093,910
2024-11-21 7.98 8.29 7.91 8.07 +1.25% 569,341 460,144,343
2024-11-20 7.94 8 7.75 7.97 -1.48% 542,680 427,772,015
2024-11-19 7.85 8.2 7.41 8.09 +0.62% 885,337 686,375,245
2024-11-18 9 9.2 7.88 8.04 -7.69% 906,742 788,322,922
2024-11-15 8.67 8.98 8.32 8.71 +0.81% 663,574 572,961,367
2024-11-14 9.91 9.91 8.6 8.64 -9.43% 886,555 795,331,502
2024-11-13 9.78 10.06 9.23 9.54 -4.5% 743,008 714,059,966
2024-11-12 9.45 10.41 9.45 9.99 +5.38% 1,023,902 1,023,622,279
2024-11-11 8.9 9.6 8.9 9.48 +5.69% 852,528 795,696,388
2024-11-08 9.38 9.65 8.88 8.97 -4.47% 1,116,006 1,032,397,709
2024-11-07 8.6 9.39 8.6 9.39 +9.95% 795,779 739,512,261
2024-11-06 8.71 8.88 8.43 8.54 -1.73% 725,335 627,754,214
2024-11-05 8.42 8.95 8.38 8.69 +1.05% 900,114 774,761,665
2024-11-04 8.4 8.99 8.33 8.6 -2.82% 906,067 774,591,007
2024-11-01 10 10.22 8.85 8.85 -9.97% 1,570,518 1,455,171,255
2024-10-31 9.33 9.83 9.33 9.83 +9.96% 1,164,996 1,136,738,385
2024-10-30 9.38 9.57 8.93 8.94 -9.88% 1,480,813 1,363,361,535
2024-10-29 9.38 10.18 8.9 9.92 +7.24% 2,124,550 2,026,524,849
2024-10-28 8.79 9.66 8.4 9.25 +4.88% 2,226,805 2,045,099,070
2024-10-25 8.82 8.82 8.82 8.82 +9.98% 83,195 73,377,981
2024-10-24 7.47 8.02 7.47 8.02 +10.01% 366,180 289,516,855
2024-10-23 7.77 8.12 7.25 7.29 -4.46% 1,800,308 1,372,503,108
2024-10-22 6.88 7.63 6.88 7.63 +9.94% 687,321 516,321,096
2024-10-21 6.59 6.94 6.38 6.94 +9.98% 1,348,848 918,273,807
2024-10-18 5.74 6.31 5.7 6.31 +9.93% 665,829 410,421,055
2024-10-17 5.86 6.35 5.7 5.74 -4.01% 1,001,328 602,268,670
2024-10-16 5.8 6.06 5.7 5.98 +2.4% 899,792 528,689,236
2024-10-15 5.35 5.98 5.23 5.84 +6.76% 958,127 543,020,665
2024-10-14 5.64 5.65 5.26 5.47 -1.62% 647,336 349,148,007
2024-10-11 5.17 5.69 5.06 5.56 +6.72% 803,901 437,528,113
2024-10-10 4.89 5.42 4.82 5.21 +5.47% 825,839 429,419,106
2024-10-09 5.35 5.38 4.94 4.94 -10.02% 766,986 390,241,319
2024-10-08 6.1 6.11 5.23 5.49 -1.79% 1,224,800 698,556,341
2024-09-30 5.49 5.6 5.21 5.59 +8.97% 1,256,421 684,436,800
2024-09-27 4.75 5.13 4.7 5.13 +10.09% 791,192 385,409,891
2024-09-26 4.42 4.69 4.41 4.66 +6.39% 675,110 307,363,484
2024-09-25 4.37 4.56 4.36 4.38 -0.23% 491,749 219,308,497
2024-09-24 4.42 4.46 4.27 4.39 +1.15% 366,777 159,792,763
2024-09-23 4.34 4.41 4.31 4.34 -1.81% 322,690 140,588,065
2024-09-20 4.22 4.44 4.21 4.42 +3.27% 453,843 197,783,719
2024-09-19 4.3 4.39 4.22 4.28 -0.47% 381,800 164,218,543
2024-09-18 4.25 4.39 4.13 4.3 -0.69% 405,177 171,765,963
2024-09-13 4.2 4.38 4.17 4.33 +4.34% 592,927 254,798,092
2024-09-12 4.12 4.21 4.1 4.15 +0.97% 229,562 95,525,295
2024-09-11 4.14 4.17 4.08 4.11 -1.44% 170,566 70,148,527
2024-09-10 4.2 4.24 4.09 4.17 -0.71% 241,050 100,217,311
2024-09-09 4.08 4.31 4.03 4.2 +1.94% 373,525 155,640,740
2024-09-06 4.13 4.19 4.07 4.12 -2.14% 392,367 161,625,507
2024-09-05 4.25 4.38 4.12 4.21 +1.94% 558,448 234,542,485
2024-09-04 4.28 4.47 4.1 4.13 -0.96% 934,209 400,065,706
2024-09-03 3.79 4.17 3.79 4.17 +10.03% 380,809 155,372,795
2024-09-02 3.86 3.88 3.79 3.79 -2.57% 196,948 75,310,626
2024-08-30 3.78 3.97 3.78 3.89 +4.01% 332,442 128,972,849
2024-08-29 3.76 3.76 3.65 3.74 -0.8% 159,070 59,061,196
2024-08-28 3.77 3.8 3.74 3.77 0% 133,213 50,203,113
2024-08-27 3.89 3.89 3.73 3.77 -3.33% 238,235 90,292,868
2024-08-26 3.88 4.02 3.85 3.9 -1.52% 270,275 105,626,466
2024-08-23 3.81 4.04 3.81 3.96 +2.59% 398,894 158,039,912
2024-08-22 3.83 3.92 3.73 3.86 +2.12% 270,820 103,816,899
2024-08-21 3.75 3.85 3.7 3.78 +2.16% 190,377 72,272,714
2024-08-20 3.76 3.79 3.69 3.7 -1.86% 116,232 43,313,087
2024-08-19 3.8 3.82 3.76 3.77 -1.82% 130,506 49,335,616
2024-08-16 3.88 3.9 3.82 3.84 -1.54% 158,487 60,999,124
2024-08-15 3.75 3.91 3.73 3.9 +3.45% 250,378 96,478,058
2024-08-14 3.77 3.81 3.73 3.77 0% 112,265 42,307,051
2024-08-13 3.72 3.79 3.67 3.77 +1.34% 170,736 63,929,884
2024-08-12 3.82 3.85 3.69 3.72 -4.37% 281,792 105,509,526
2024-08-09 3.81 4.01 3.79 3.89 +0.52% 377,264 147,746,653
2024-08-08 3.92 4.01 3.83 3.87 +1.04% 367,343 143,964,608
2024-08-07 3.87 3.89 3.78 3.83 -1.03% 184,643 70,660,643
2024-08-06 3.83 3.97 3.83 3.87 +2.93% 321,736 125,133,579
2024-08-05 3.88 3.96 3.73 3.76 -4.81% 283,380 109,123,408
2024-08-02 3.81 4.07 3.81 3.95 +2.6% 378,577 149,218,712
2024-08-01 3.81 3.99 3.76 3.85 +0.79% 303,337 117,152,112
2024-07-31 3.75 3.84 3.7 3.82 +1.6% 247,019 93,724,053
2024-07-30 3.68 3.82 3.65 3.76 +2.17% 233,287 87,479,042
2024-07-29 3.71 3.72 3.62 3.68 -1.87% 130,054 47,715,968
2024-07-26 3.68 3.79 3.67 3.75 +3.59% 192,863 71,715,319
2024-07-25 3.56 3.64 3.52 3.62 +2.26% 139,981 50,178,095
2024-07-24 3.65 3.66 3.54 3.54 -3.28% 183,342 65,613,066
2024-07-23 3.58 3.86 3.58 3.66 +2.81% 340,062 126,527,599
2024-07-22 3.56 3.58 3.52 3.56 -1.11% 110,928 39,366,227
2024-07-19 3.6 3.61 3.54 3.6 -0.83% 124,587 44,574,126
2024-07-18 3.62 3.63 3.55 3.63 0% 135,402 48,528,937
2024-07-17 3.61 3.71 3.61 3.63 +0.28% 165,366 60,438,402
2024-07-16 3.62 3.67 3.59 3.62 -1.09% 141,627 51,234,065
2024-07-15 3.71 3.73 3.64 3.66 -2.66% 157,239 57,755,114
2024-07-12 3.6 3.88 3.6 3.76 +4.16% 309,799 116,832,605
2024-07-11 3.59 3.64 3.55 3.61 +1.69% 130,209 46,866,245
2024-07-10 3.66 3.67 3.54 3.55 -3.79% 148,111 53,256,427
2024-07-09 3.63 3.71 3.51 3.69 +2.5% 173,813 62,754,469
2024-07-08 3.49 3.65 3.46 3.6 -2.96% 195,991 69,833,861
2024-07-05 3.65 3.71 3.59 3.71 +1.37% 120,812 44,108,657
2024-07-04 3.79 3.8 3.63 3.66 -2.66% 189,314 69,877,835
2024-07-03 3.8 3.87 3.74 3.76 -2.08% 191,126 72,600,701
2024-07-02 3.86 3.93 3.81 3.84 -1.54% 222,599 86,072,029
2024-07-01 3.82 3.92 3.78 3.9 +0.52% 271,615 105,281,394
2024-06-28 3.75 3.96 3.71 3.88 +4.02% 323,325 124,725,352
2024-06-27 3.78 3.83 3.72 3.73 -2.61% 192,751 72,542,932
2024-06-26 3.77 3.88 3.74 3.83 +1.06% 220,371 83,789,981
2024-06-25 3.76 3.9 3.73 3.79 -0.52% 333,270 127,233,409
2024-06-24 3.64 3.98 3.56 3.81 +2.97% 427,506 160,292,282
2024-06-21 3.69 3.8 3.66 3.7 -2.12% 293,297 108,410,345
2024-06-20 3.66 3.88 3.62 3.78 +5.88% 531,493 200,031,038
2024-06-19 3.69 3.73 3.54 3.57 -2.72% 299,731 107,622,919
2024-06-18 3.46 3.79 3.46 3.67 +6.38% 479,351 175,224,928
2024-06-17 3.43 3.69 3.42 3.45 +1.47% 409,163 144,113,955
2024-06-14 3.39 3.46 3.36 3.4 0% 191,652 65,346,178
2024-06-13 3.51 3.52 3.38 3.4 -2.02% 162,316 55,472,801
2024-06-12 3.47 3.52 3.45 3.47 -0.86% 133,496 46,394,506
2024-06-11 3.55 3.57 3.45 3.5 -2.51% 133,784 46,797,386
2024-06-07 3.43 3.6 3.43 3.59 +4.66% 197,217 69,466,828
2024-06-06 3.56 3.61 3.38 3.43 -3.65% 191,438 66,181,142
2024-06-05 3.69 3.69 3.56 3.56 -4.04% 153,732 55,497,796
2024-06-04 3.6 3.72 3.58 3.71 +1.92% 167,699 61,348,783
2024-06-03 3.77 3.79 3.61 3.64 -4.46% 190,696 70,069,833
2024-05-31 3.77 3.83 3.76 3.81 +0.79% 144,708 54,979,971
2024-05-30 3.82 3.85 3.76 3.78 -3.57% 212,163 80,475,744
2024-05-29 3.96 4.04 3.87 3.92 +1.29% 229,369 90,439,593
2024-05-28 4 4.05 3.85 3.87 -2.76% 204,755 80,210,823
2024-05-27 4.02 4.04 3.9 3.98 -1.24% 195,773 77,167,982
2024-05-24 4.08 4.12 4.01 4.03 -2.66% 197,374 80,267,596
2024-05-23 4.19 4.25 4.09 4.14 -2.59% 309,205 128,329,857
2024-05-22 4.21 4.36 4.2 4.25 +1.43% 449,266 192,718,980
2024-05-21 4.14 4.27 4.12 4.19 +0.24% 276,125 116,186,212
2024-05-20 4.21 4.27 4.16 4.18 -3.24% 425,367 178,800,327
2024-05-17 4.12 4.33 4.03 4.32 +6.4% 613,343 255,980,866
2024-05-16 3.96 4.12 3.93 4.06 +2.53% 353,368 143,633,243
2024-05-15 3.93 4.02 3.89 3.96 +1.02% 237,764 94,269,389
2024-05-14 3.86 3.95 3.83 3.92 +1.55% 170,415 66,356,537
2024-05-13 3.85 3.89 3.81 3.86 -2.03% 150,487 57,912,960
2024-05-10 3.82 3.96 3.8 3.94 +2.87% 282,857 110,011,315
2024-05-09 3.77 3.87 3.77 3.83 +1.06% 140,710 53,780,195
2024-05-08 3.85 3.87 3.78 3.79 -2.82% 140,797 53,625,736
2024-05-07 3.88 3.95 3.79 3.9 +0.78% 226,595 87,560,824
2024-05-06 3.96 4.01 3.86 3.87 0% 231,872 91,348,765
2024-04-30 3.92 3.92 3.8 3.87 -1.28% 211,524 81,656,224
2024-04-29 3.63 3.94 3.61 3.92 +6.81% 389,806 149,380,161
2024-04-26 3.55 3.67 3.48 3.67 +3.67% 252,648 90,591,577
2024-04-25 3.53 3.61 3.52 3.54 -0.56% 111,198 39,674,522
2024-04-24 3.52 3.56 3.48 3.56 +0.56% 127,982 44,974,320
2024-04-23 3.49 3.6 3.49 3.54 +1.72% 136,485 48,409,528
2024-04-22 3.48 3.53 3.43 3.48 -0.85% 124,580 43,479,666
2024-04-19 3.46 3.54 3.43 3.51 +0.57% 127,422 44,504,879
2024-04-18 3.54 3.55 3.48 3.49 -1.97% 113,489 39,821,934
2024-04-17 3.49 3.59 3.48 3.56 +2.01% 128,604 45,671,175
2024-04-16 3.57 3.61 3.48 3.49 -3.59% 151,254 53,441,748
2024-04-15 3.7 3.73 3.46 3.62 -1.63% 200,947 72,299,352
2024-04-12 3.76 3.79 3.66 3.68 -2.9% 144,778 53,716,568
2024-04-11 3.78 3.84 3.74 3.79 -1.56% 146,947 55,604,868
2024-04-10 3.8 4.02 3.79 3.85 +1.05% 305,937 119,627,496
2024-04-09 3.76 3.82 3.76 3.81 +1.33% 88,285 33,479,838
2024-04-08 3.85 3.86 3.75 3.76 -2.84% 138,603 52,716,243
2024-04-03 3.91 3.94 3.86 3.87 -1.53% 115,196 44,758,780
2024-04-02 3.98 3.98 3.91 3.93 -1.01% 150,766 59,391,435
2024-04-01 3.98 4.02 3.92 3.97 +0.51% 174,377 69,189,516
2024-03-29 3.91 4.02 3.89 3.95 +1.8% 194,114 76,798,746
2024-03-28 3.8 3.92 3.8 3.88 +1.04% 156,995 60,922,290
2024-03-27 3.93 3.93 3.83 3.84 -3.03% 181,785 70,330,721
2024-03-26 3.86 3.99 3.84 3.96 +2.33% 218,698 85,735,351
2024-03-25 3.9 4 3.84 3.87 -1.78% 205,990 80,458,758
2024-03-22 4 4 3.88 3.94 -1.5% 194,677 76,600,327
2024-03-21 3.98 4.04 3.97 4 +0.25% 190,909 76,425,434
2024-03-20 3.97 3.99 3.94 3.99 +0.5% 122,381 48,518,863
2024-03-19 4.01 4.02 3.97 3.97 -1.24% 165,890 66,297,665
2024-03-18 4.01 4.03 3.97 4.02 +0.25% 176,801 70,677,997
2024-03-15 3.99 4.02 3.97 4.01 +0.25% 122,838 49,086,387
2024-03-14 4 4.04 3.96 4 0% 170,820 68,257,287
2024-03-13 4.1 4.1 3.98 4 -2.68% 243,750 97,959,486
2024-03-12 3.99 4.15 3.97 4.11 +2.75% 381,827 155,420,744
2024-03-11 3.96 4 3.94 4 +1.01% 169,207 67,177,941
2024-03-08 3.98 3.98 3.91 3.96 -0.5% 130,921 51,624,499
2024-03-07 3.96 4.01 3.92 3.98 +1.02% 180,972 71,548,287
2024-03-06 3.94 4 3.9 3.94 -0.51% 140,678 55,466,633
2024-03-05 3.98 3.98 3.88 3.96 -1.25% 243,771 95,715,805
2024-03-04 4.08 4.09 3.99 4.01 -3.37% 287,725 115,600,994
2024-03-01 4.07 4.25 4.03 4.15 +2.22% 342,345 141,795,734
2024-02-29 3.98 4.06 3.95 4.06 +1.75% 240,219 96,652,996
2024-02-28 4.14 4.22 3.98 3.99 -3.39% 377,445 155,580,801
2024-02-27 4.03 4.14 4.01 4.13 +2.48% 240,666 98,421,416
2024-02-26 4.06 4.1 4 4.03 -0.98% 207,193 83,726,446
2024-02-23 4.03 4.07 4 4.07 +0.99% 227,138 91,512,125
2024-02-22 4.03 4.07 3.96 4.03 -0.25% 245,344 98,280,947
2024-02-21 3.95 4.15 3.94 4.04 +1% 297,763 120,807,803
2024-02-20 3.95 4 3.92 4 +0.25% 198,429 78,690,637
2024-02-19 4.03 4.04 3.94 3.99 -1.48% 292,482 116,572,254
2024-02-08 3.9 4.1 3.87 4.05 +7.14% 371,299 149,534,806
2024-02-07 3.72 3.86 3.68 3.78 +1.61% 269,878 101,729,546
2024-02-06 3.52 3.76 3.29 3.72 +4.2% 347,562 122,377,639
2024-02-05 3.93 3.94 3.56 3.57 -9.62% 480,584 176,298,610
2024-02-02 3.9 4.22 3.81 3.95 +0.51% 437,323 175,463,237
2024-02-01 4.13 4.19 3.75 3.93 -5.76% 554,324 216,924,750
2024-01-31 4.35 4.43 4.16 4.17 -7.13% 490,279 209,453,071
2024-01-30 4.57 4.9 4.48 4.49 -5.07% 700,851 323,119,903
2024-01-29 4.8 5.18 4.71 4.73 +0.42% 1,039,464 514,640,211
2024-01-26 4.6 4.87 4.58 4.71 +1.29% 584,199 277,133,576
2024-01-25 4.47 4.65 4.43 4.65 +3.79% 514,973 234,917,744
2024-01-24 4.24 4.55 4.24 4.48 +5.91% 555,238 246,616,087
2024-01-23 4.18 4.26 4.08 4.23 +1.2% 216,709 90,507,722
2024-01-22 4.32 4.52 4.14 4.18 -5% 364,861 157,732,338
2024-01-19 4.37 4.51 4.3 4.4 +1.62% 304,100 134,177,132
2024-01-18 4.37 4.39 4.16 4.33 -2.7% 341,804 146,251,029
2024-01-17 4.45 4.54 4.42 4.45 0% 277,794 124,392,683
2024-01-16 4.53 4.56 4.37 4.45 -1.33% 221,889 98,598,573
2024-01-15 4.44 4.54 4.41 4.51 +1.12% 206,284 92,529,682
2024-01-12 4.5 4.54 4.46 4.46 -1.33% 170,769 76,615,627
2024-01-11 4.39 4.6 4.38 4.52 +3.43% 340,975 153,930,706
2024-01-10 4.4 4.44 4.35 4.37 -0.91% 167,584 73,492,345
2024-01-09 4.47 4.48 4.35 4.41 -0.68% 256,905 113,089,966
2024-01-08 4.66 4.74 4.42 4.44 -1.77% 392,781 177,500,040
2024-01-05 4.48 4.63 4.47 4.52 +1.57% 352,650 160,744,077
2024-01-04 4.5 4.52 4.43 4.45 -1.33% 172,169 76,666,376
2024-01-03 4.46 4.55 4.44 4.51 +0.89% 177,360 79,820,585
2024-01-02 4.58 4.6 4.45 4.47 -2.61% 261,947 117,663,239

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

ц╖▒х║╖ф╜│я╝б 000016

近三个月

ф╕нхЕ╡ч║вчон 000519

近期数据

ф╣РщСлчзСцКА 688018

近半年

цН╖х╝║шгЕхдЗ 300875

2024年至今

х▒▒ф╕ЬщлШщАЯ 600350

2024年至今

ф╣ЭхП╖хЕмхП╕-WD 689009

近期数据

ф╕ЙхПЛшБФф╝Ч 300932

近三个月

ф║мхЯ║цЩ║хЖЬ 000048

近期数据

ч║┐ф╕Кч║┐ф╕Л 300959

2022-2023两年

х╣│хоЙчФ╡х╖е 001359

近期数据

热门概念板块

智能制造

цнгц│░чФ╡хЩи (601877)

2024年一季度
储能电池
芯片

хЫ╜ц░СцКАцЬп (300077)

近半年
虚拟现实
军工

ф╕ншИкц▓ИщгЮ (600760)

2022-2023两年
生物医药

цЩ║щгЮчФЯчЙй (300122)

近三个月
云计算

ф╕нчзСхИЫш╛╛ (300496)

2024年一季度
数字经济

хНОшГЬхдйцИР (600410)

2022-2023两年

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