хЕицЦ░хе╜ 000007

数据更新至:

添加到对比分析

5.98 -0.33%

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

5.98
-0.33% -0.02
6
开盘价
6.07
最高价
5.83
最低价
37,711
成交量
数据更新至: 2025-03-25

技术指标

6.17
MA5 (5日均线)
6.25
MA10 (10日均线)
6.32
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 6.07 5.83 5.98 -0.33% 37,711 22,275,457
2025-03-24 6.26 6.3 5.95 6 -4.15% 71,750 43,798,373
2025-03-21 6.28 6.33 6.14 6.26 -0.63% 52,227 32,611,931
2025-03-20 6.34 6.39 6.28 6.3 -0.32% 33,162 21,001,249
2025-03-19 6.41 6.45 6.31 6.32 -1.86% 34,099 21,704,065
2025-03-18 6.44 6.45 6.33 6.44 +1.1% 40,907 26,193,725
2025-03-17 6.37 6.53 6.32 6.37 +0.31% 53,348 34,143,171
2025-03-14 6.21 6.37 6.17 6.35 +2.42% 66,058 41,408,419
2025-03-13 6.29 6.31 6.15 6.2 -0.96% 60,442 37,563,424
2025-03-12 6.35 6.38 6.24 6.26 -1.42% 47,426 29,780,688
2025-03-11 6.34 6.37 6.27 6.35 -0.63% 32,009 20,200,684
2025-03-10 6.37 6.44 6.32 6.39 +0.31% 30,058 19,174,614
2025-03-07 6.43 6.46 6.34 6.37 -0.93% 33,997 21,741,314
2025-03-06 6.41 6.45 6.36 6.43 +0.31% 34,302 22,022,316
2025-03-05 6.46 6.46 6.3 6.41 -0.77% 42,019 26,726,448
2025-03-04 6.35 6.47 6.32 6.46 +2.05% 40,362 25,860,966
2025-03-03 6.28 6.48 6.28 6.33 +1.44% 57,861 36,825,115
2025-02-28 6.48 6.48 6.24 6.24 -3.85% 58,379 37,094,171
2025-02-27 6.51 6.56 6.42 6.49 -0.46% 38,846 25,196,114
2025-02-26 6.45 6.56 6.44 6.52 +1.09% 38,121 24,856,288
2025-02-25 6.61 6.61 6.43 6.45 -2.42% 51,840 33,590,600
2025-02-24 6.48 6.75 6.44 6.61 +1.85% 74,181 49,316,403
2025-02-21 6.64 6.64 6.46 6.49 -1.52% 41,951 27,251,838
2025-02-20 6.58 6.66 6.55 6.59 +0.3% 38,783 25,642,858
2025-02-19 6.57 6.59 6.48 6.57 +0.31% 34,260 22,407,098
2025-02-18 6.64 6.69 6.52 6.55 -1.65% 45,332 29,936,632
2025-02-17 6.69 6.69 6.55 6.66 -0.15% 40,847 27,039,631
2025-02-14 6.71 6.71 6.6 6.67 -0.6% 45,372 30,120,355
2025-02-13 6.7 6.79 6.68 6.71 -0.15% 40,714 27,374,224
2025-02-12 6.73 6.76 6.59 6.72 -0.15% 57,192 38,186,853
2025-02-11 6.9 6.9 6.69 6.73 -2.6% 66,523 44,914,830
2025-02-10 7 7.02 6.86 6.91 -0.58% 67,229 46,460,423
2025-02-07 7.01 7.1 6.86 6.95 -0.71% 83,419 58,293,735
2025-02-06 7.02 7.12 6.94 7 0% 55,139 38,602,576
2025-02-05 7 7.03 6.9 7 +0.72% 38,044 26,474,930
2025-01-27 6.95 7.13 6.91 6.95 +0.72% 46,303 32,535,499
2025-01-24 6.97 7.1 6.83 6.9 -0.86% 47,635 32,994,383
2025-01-23 7.01 7.17 6.93 6.96 -0.14% 38,623 27,229,966
2025-01-22 7.03 7.11 6.94 6.97 -2.24% 36,342 25,446,175
2025-01-21 7.25 7.28 7.1 7.13 -0.83% 39,041 27,908,295
2025-01-20 7.12 7.33 7.03 7.19 +1.27% 65,184 47,183,570
2025-01-17 7.01 7.23 6.98 7.1 +0.28% 50,815 36,213,389
2025-01-16 7.04 7.15 7 7.08 +0.57% 42,008 29,752,910
2025-01-15 7.02 7.15 6.96 7.04 +0.14% 44,835 31,659,627
2025-01-14 6.82 7.03 6.81 7.03 +3.08% 38,560 26,768,652
2025-01-13 6.69 6.83 6.58 6.82 +0.74% 30,450 20,435,487
2025-01-10 7.05 7.08 6.76 6.77 -5.05% 39,854 27,600,213
2025-01-09 6.91 7.2 6.83 7.13 +2.89% 60,121 42,760,306
2025-01-08 6.93 7 6.7 6.93 0% 38,617 26,524,725
2025-01-07 6.63 6.93 6.58 6.93 +4.52% 31,995 21,530,880
2025-01-06 6.61 6.74 6.39 6.63 +0.45% 38,071 25,114,735
2025-01-03 6.99 7.02 6.6 6.6 -5.98% 79,353 53,622,184
2025-01-02 7 7.27 6.94 7.02 -0.14% 68,219 48,456,355
2024-12-31 7.22 7.23 7.01 7.03 -2.09% 57,039 40,595,317
2024-12-30 7.03 7.25 6.99 7.18 +1.13% 65,532 46,676,290
2024-12-27 6.8 7.28 6.8 7.1 +4.41% 123,633 87,563,314
2024-12-26 6.62 6.8 6.6 6.8 +2.56% 31,448 21,185,503
2024-12-25 6.79 6.89 6.52 6.63 -2.64% 47,701 31,825,919
2024-12-24 6.71 6.83 6.51 6.81 +1.34% 67,597 44,983,880
2024-12-23 7.02 7.07 6.7 6.72 -4.14% 79,982 54,845,018
2024-12-20 7 7.08 6.91 7.01 +1.01% 45,778 32,066,097
2024-12-19 6.85 7.04 6.85 6.94 -0.72% 54,546 37,853,674
2024-12-18 7.12 7.18 6.98 6.99 -1.55% 105,358 74,269,075
2024-12-17 7.58 7.72 7.07 7.1 -6.08% 155,338 112,818,191
2024-12-16 7.33 7.81 7.11 7.56 +4.13% 211,098 158,586,342
2024-12-13 7.55 7.55 7.26 7.26 -4.47% 88,180 64,962,486
2024-12-12 7.44 7.63 7.28 7.6 +2.98% 119,142 89,003,728
2024-12-11 7.12 7.38 7.12 7.38 +2.64% 74,981 54,529,862
2024-12-10 7.51 7.51 7.18 7.19 -1.1% 112,554 82,573,936
2024-12-09 7.16 7.46 7.1 7.27 +1.54% 123,721 90,497,933
2024-12-06 7.15 7.29 7.08 7.16 -0.14% 74,187 53,143,745
2024-12-05 7.02 7.21 7.02 7.17 +1.13% 61,570 44,013,367
2024-12-04 7.12 7.25 7.05 7.09 -0.56% 61,458 43,843,427
2024-12-03 7.32 7.32 7.09 7.13 -2.33% 97,866 70,054,149
2024-12-02 7.35 7.4 7.02 7.3 +0.55% 141,080 101,478,338
2024-11-29 7.09 7.43 7.06 7.26 +2.54% 95,821 69,708,483
2024-11-28 7.04 7.16 7 7.08 +0.57% 48,431 34,360,075
2024-11-27 7.25 7.25 6.81 7.04 -2.9% 84,848 59,115,741
2024-11-26 6.99 7.39 6.99 7.25 +2.69% 111,520 80,668,911
2024-11-25 6.77 7.12 6.76 7.06 +4.28% 94,826 66,170,322
2024-11-22 7.01 7.22 6.75 6.77 -3.97% 74,847 52,225,552
2024-11-21 7.01 7.05 6.93 7.05 +0.43% 46,569 32,614,294
2024-11-20 7.08 7.27 6.98 7.02 -0.85% 81,117 57,333,015
2024-11-19 7.01 7.18 6.9 7.08 +0.28% 79,596 55,861,349
2024-11-18 7.22 7.32 7.02 7.06 -2.08% 91,011 65,221,216
2024-11-15 7.41 7.57 7.21 7.21 -3.22% 92,187 67,865,606
2024-11-14 7.58 7.7 7.41 7.45 -1.59% 76,443 57,625,645
2024-11-13 7.63 7.8 7.33 7.57 -1.69% 93,623 70,916,510
2024-11-12 7.56 7.84 7.46 7.7 +1.05% 148,535 113,647,162
2024-11-11 7.49 7.94 7.49 7.62 +2.14% 171,518 131,028,458
2024-11-08 7.74 7.87 7.35 7.46 -3.37% 247,540 186,303,279
2024-11-07 7.7 7.78 7.41 7.72 -4.69% 403,437 306,552,354
2024-11-06 8.61 8.61 8.01 8.1 +3.45% 581,290 487,917,403
2024-11-05 7.17 7.83 7.06 7.83 +9.97% 286,332 218,361,161
2024-11-04 6.75 7.24 6.7 7.12 +5.79% 131,695 92,820,774
2024-11-01 6.78 6.85 6.51 6.73 -0.88% 100,144 66,922,321
2024-10-31 6.97 7.02 6.75 6.79 -3.28% 101,408 69,515,656
2024-10-30 6.86 7.18 6.84 7.02 +1.59% 81,062 56,643,863
2024-10-29 7.04 7.15 6.91 6.91 -2.54% 104,257 73,298,007
2024-10-28 7.19 7.41 6.95 7.09 -2.74% 216,451 155,014,134
2024-10-25 6.82 7.46 6.78 7.29 +7.52% 297,203 216,704,639
2024-10-24 6.86 6.88 6.75 6.78 -1.17% 41,956 28,550,927
2024-10-23 6.8 7.04 6.72 6.86 +1.03% 91,028 62,888,308
2024-10-22 6.55 6.88 6.53 6.79 +3.03% 72,771 48,669,177
2024-10-21 6.59 6.82 6.53 6.59 +0.15% 83,375 55,569,076
2024-10-18 6.5 6.68 6.4 6.58 +0.3% 103,116 67,470,813
2024-10-17 6.83 6.88 6.51 6.56 -1.06% 111,077 74,223,912
2024-10-16 6.8 6.8 6.51 6.63 -2.36% 84,459 55,892,215
2024-10-15 6.77 7.12 6.6 6.79 +0.89% 127,663 88,517,063
2024-10-14 6.46 6.77 6.35 6.73 +4.18% 112,761 74,196,968
2024-10-11 7.12 7.26 6.38 6.46 -8.76% 242,565 160,895,260
2024-10-10 7.2 7.43 7.01 7.08 -1.12% 148,235 107,476,535
2024-10-09 7.26 7.7 6.75 7.16 -1.38% 341,311 252,154,030
2024-10-08 7.45 7.45 6.9 7.26 +7.24% 262,867 189,140,962
2024-09-30 6.42 6.77 6.25 6.77 +10.08% 194,521 128,200,050
2024-09-27 5.93 6.35 5.8 6.15 +6.22% 148,556 90,635,761
2024-09-26 5.65 5.81 5.6 5.79 +3.02% 78,923 44,915,481
2024-09-25 5.56 5.83 5.53 5.62 +1.26% 102,527 57,964,857
2024-09-24 5.7 5.79 5.44 5.55 -1.94% 118,937 66,330,923
2024-09-23 5.5 5.87 5.44 5.66 +3.85% 113,107 63,756,284
2024-09-20 5.31 5.54 5.25 5.45 +0.55% 130,931 71,108,003
2024-09-19 4.99 5.48 4.88 5.42 +8.84% 196,918 104,001,535
2024-09-18 4.75 5.04 4.7 4.98 +5.06% 61,480 30,042,502
2024-09-13 4.68 4.79 4.66 4.74 +1.28% 23,723 11,237,524
2024-09-12 4.66 4.76 4.64 4.68 +0.86% 21,756 10,245,963
2024-09-11 4.76 4.77 4.63 4.64 -2.52% 21,238 9,940,067
2024-09-10 4.8 4.92 4.69 4.76 +0.21% 19,238 9,155,476
2024-09-09 4.72 4.81 4.64 4.75 +0.42% 25,129 11,925,882
2024-09-06 4.87 5.01 4.72 4.73 -0.84% 33,817 16,331,009
2024-09-05 4.58 4.8 4.53 4.77 +4.15% 30,553 14,374,980
2024-09-04 4.6 4.61 4.53 4.58 -0.87% 12,671 5,786,884
2024-09-03 4.63 4.66 4.53 4.62 -0.43% 19,369 8,877,524
2024-09-02 4.6 4.65 4.56 4.64 +0.22% 22,956 10,563,889
2024-08-30 4.6 4.7 4.56 4.63 -0.22% 29,895 13,818,823
2024-08-29 4.66 4.75 4.59 4.64 -1.69% 44,562 20,736,423
2024-08-28 4.48 4.78 4.42 4.72 +5.59% 67,299 31,288,274
2024-08-27 4.31 4.5 4.3 4.47 +3.47% 36,120 16,035,678
2024-08-26 4.17 4.35 4.17 4.32 +2.86% 21,518 9,246,885
2024-08-23 4.26 4.3 4.16 4.2 -1.64% 25,941 10,997,665
2024-08-22 4.36 4.38 4.26 4.27 -1.84% 13,369 5,764,222
2024-08-21 4.32 4.39 4.25 4.35 +0.69% 19,073 8,288,003
2024-08-20 4.41 4.41 4.29 4.32 -1.37% 20,444 8,867,984
2024-08-19 4.59 4.6 4.33 4.38 -2.67% 35,964 15,914,674
2024-08-16 4.63 4.66 4.48 4.5 -2.81% 23,628 10,730,150
2024-08-15 4.57 4.63 4.5 4.63 +1.76% 22,404 10,285,954
2024-08-14 4.6 4.63 4.55 4.55 -1.09% 12,287 5,634,317
2024-08-13 4.64 4.66 4.5 4.6 -0.43% 17,736 8,092,788
2024-08-12 4.7 4.72 4.59 4.62 -1.07% 24,417 11,303,461
2024-08-09 4.67 4.75 4.64 4.67 +0.65% 21,662 10,173,382
2024-08-08 4.75 4.75 4.58 4.64 -2.32% 26,797 12,419,983
2024-08-07 4.78 4.81 4.73 4.75 -0.63% 18,202 8,689,088
2024-08-06 4.8 4.84 4.69 4.78 -0.42% 35,354 16,747,272
2024-08-05 4.63 4.98 4.58 4.8 -1.64% 54,496 26,313,700
2024-08-02 5.3 5.31 4.85 4.88 -4.13% 103,324 51,869,234
2024-08-01 5.06 5.14 5.06 5.09 0% 19,045 9,710,343
2024-07-31 5.04 5.1 5.02 5.09 +0.99% 26,391 13,374,467
2024-07-30 5.09 5.12 5.01 5.04 -0.98% 25,563 12,892,502
2024-07-29 5.28 5.28 5.03 5.09 -1.93% 45,617 23,345,410
2024-07-26 5.1 5.2 5.09 5.19 +1.76% 25,759 13,293,015
2024-07-25 5.19 5.23 5.1 5.1 -1.73% 36,886 18,991,925
2024-07-24 5.21 5.25 5.12 5.19 -1.52% 47,801 24,769,406
2024-07-23 5.29 5.38 5.24 5.27 -0.38% 59,243 31,372,332
2024-07-22 5.22 5.33 5 5.29 +1.15% 70,388 36,802,047
2024-07-19 5.31 5.32 5.12 5.23 -0.95% 51,337 26,720,489
2024-07-18 5.14 5.29 5.13 5.28 +1.54% 58,144 30,425,865
2024-07-17 5.2 5.28 5.18 5.2 -0.19% 46,623 24,303,307
2024-07-16 5.21 5.26 5.12 5.21 -1.14% 58,355 30,321,875
2024-07-15 5.16 5.29 5.1 5.27 -0.94% 106,318 55,198,964
2024-07-12 5.34 5.62 5.3 5.32 -1.3% 150,036 82,066,928
2024-07-11 5.34 5.46 5.23 5.39 +1.89% 98,309 52,307,145
2024-07-10 5.35 5.35 5.18 5.29 -2.22% 104,933 55,019,024
2024-07-09 5.39 5.57 5.21 5.41 -1.1% 150,026 80,399,871
2024-07-08 5.24 5.55 5.18 5.47 +5.19% 202,326 108,808,080
2024-07-05 5.01 5.42 4.82 5.2 +0.78% 252,896 128,925,424
2024-07-04 5.39 5.59 5.16 5.16 -9.95% 258,855 137,998,593
2024-07-03 5.3 5.73 5.22 5.73 +9.98% 372,813 211,214,460
2024-07-02 4.99 5.21 4.83 5.21 +9.92% 271,235 138,895,457
2024-06-28 4.73 4.78 4.69 4.74 +0.42% 11,579 5,501,068
2024-06-27 4.72 4.77 4.6 4.72 0% 15,881 7,431,179
2024-06-26 4.6 4.73 4.6 4.72 +0.43% 9,454 4,427,549
2024-06-25 4.65 4.75 4.61 4.7 +1.95% 15,599 7,292,672
2024-06-24 4.57 4.61 4.45 4.61 0% 18,681 8,440,056
2024-06-21 4.73 4.73 4.56 4.61 -0.43% 8,925 4,098,195
2024-06-20 4.77 4.77 4.62 4.63 -2.32% 18,638 8,754,574
2024-06-19 4.75 4.8 4.69 4.74 -0.21% 10,750 5,078,309
2024-06-18 4.8 4.8 4.72 4.75 -0.84% 9,151 4,345,977
2024-06-17 4.84 4.88 4.77 4.79 -1.03% 12,272 5,920,143
2024-06-14 4.73 4.89 4.73 4.84 -0.62% 13,163 6,370,166
2024-06-13 4.95 5 4.78 4.87 -2.4% 26,556 12,996,090
2024-06-12 4.99 5.07 4.96 4.99 +0.6% 19,403 9,693,356
2024-06-11 4.78 4.96 4.73 4.96 +4.42% 12,795 6,251,541
2024-06-07 4.65 4.76 4.57 4.75 +2.15% 18,062 8,498,294
2024-06-06 4.78 4.78 4.59 4.65 -2.72% 29,338 13,652,165
2024-06-05 4.88 4.9 4.77 4.78 -2.05% 13,409 6,482,013
2024-06-04 4.81 4.89 4.7 4.88 +0.62% 16,037 7,743,126
2024-06-03 5.02 5.05 4.76 4.85 -3.19% 45,273 21,922,601
2024-05-31 4.98 5.06 4.95 5.01 +0.4% 23,653 11,848,143
2024-05-30 4.96 5.08 4.75 4.99 -0.2% 37,774 18,878,462
2024-05-29 4.93 5.08 4.91 5 +1.63% 35,209 17,604,638
2024-05-28 4.72 4.95 4.7 4.92 +4.24% 33,525 16,246,848
2024-05-27 4.73 4.73 4.62 4.72 +0.43% 20,211 9,464,199
2024-05-24 4.6 4.75 4.59 4.7 +1.51% 30,483 14,320,477
2024-05-23 4.63 4.71 4.53 4.63 0% 33,243 15,440,027
2024-05-22 4.56 4.63 4.51 4.63 +1.76% 34,871 15,956,209
2024-05-21 4.45 4.55 4.41 4.55 +2.25% 27,745 12,445,923
2024-05-20 4.33 4.53 4.33 4.45 +2.06% 40,023 17,814,687
2024-05-17 4.25 4.39 4.19 4.36 +2.83% 29,062 12,526,055
2024-05-16 4.22 4.29 4.15 4.24 +0.71% 27,126 11,460,948
2024-05-15 4.19 4.3 4.12 4.21 +1.94% 31,129 13,095,272
2024-05-14 4.11 4.15 4.07 4.13 0% 22,651 9,297,400
2024-05-13 4.11 4.13 4.04 4.13 0% 17,362 7,073,897
2024-05-10 4.12 4.15 4.09 4.13 +0.24% 19,842 8,169,590
2024-05-09 4.13 4.13 4.03 4.12 -0.24% 19,020 7,786,627
2024-05-08 4.11 4.15 4.09 4.13 +0.49% 9,518 3,911,744
2024-05-07 3.89 4.15 3.89 4.11 +0.49% 29,597 11,922,892
2024-05-06 4.26 4.26 4.04 4.09 -3.54% 24,406 10,028,589
2024-04-30 4.29 4.38 4.06 4.24 +0.71% 68,465 28,892,380
2024-04-29 4.21 4.21 4.21 4.21 +4.99% 10,125 4,262,415
2024-04-26 3.83 4.01 3.83 4.01 +4.97% 40,318 15,998,038
2024-04-25 3.88 3.89 3.73 3.82 +0.79% 33,802 12,825,687
2024-04-24 3.62 3.79 3.62 3.79 +4.99% 26,640 10,020,936
2024-04-23 3.56 3.65 3.53 3.61 +0.28% 27,019 9,673,499
2024-04-22 3.51 3.63 3.51 3.6 +4.05% 56,223 20,337,721
2024-04-19 3.51 3.55 3.43 3.46 -4.16% 60,652 20,871,344
2024-04-18 3.8 3.83 3.61 3.61 -5% 62,803 23,306,616
2024-04-17 3.8 3.95 3.8 3.8 -5% 65,922 25,207,154
2024-04-16 4 4 4 4 -4.99% 2,782 1,112,800
2024-04-15 4.21 4.34 4.21 4.21 -4.97% 15,740 6,640,873
2024-04-12 4.4 4.5 4.4 4.43 +0.45% 10,745 4,777,189
2024-04-11 4.36 4.5 4.31 4.41 +1.15% 18,058 7,981,340
2024-04-10 4.51 4.51 4.34 4.36 -3.11% 24,989 10,992,471
2024-04-09 4.46 4.54 4.44 4.5 +0.22% 20,643 9,273,355
2024-04-08 4.53 4.63 4.49 4.49 -1.32% 17,559 7,999,203
2024-04-03 4.42 4.61 4.37 4.55 +3.64% 37,456 16,995,782
2024-04-02 4.47 4.48 4.34 4.39 -1.79% 24,195 10,638,802
2024-04-01 4.46 4.49 4.44 4.47 0% 15,276 6,821,256
2024-03-29 4.41 4.5 4.41 4.47 -0.67% 16,864 7,505,215
2024-03-28 4.32 4.56 4.32 4.5 +2.74% 19,686 8,793,596
2024-03-27 4.48 4.5 4.35 4.38 -2.23% 16,247 7,193,972
2024-03-26 4.5 4.56 4.46 4.48 -1.1% 15,755 7,089,117
2024-03-25 4.55 4.65 4.52 4.53 -1.31% 22,948 10,520,636
2024-03-22 4.48 4.68 4.37 4.59 +2.23% 42,680 19,311,343
2024-03-21 4.51 4.53 4.42 4.49 -0.66% 26,646 11,922,681
2024-03-20 4.53 4.54 4.44 4.52 0% 20,654 9,300,744
2024-03-19 4.37 4.59 4.35 4.52 +3.2% 50,322 22,611,627
2024-03-18 4.42 4.44 4.33 4.38 -0.45% 21,913 9,568,599
2024-03-15 4.36 4.41 4.31 4.4 +0.46% 38,542 16,796,760
2024-03-14 4.38 4.42 4.32 4.38 +0.69% 29,361 12,828,069
2024-03-13 4.41 4.48 4.32 4.35 -0.68% 35,605 15,625,547
2024-03-12 4.53 4.54 4.28 4.38 -1.35% 79,284 34,956,102
2024-03-11 4.44 4.44 4.41 4.44 +4.96% 48,569 21,557,675
2024-03-08 4.16 4.23 4.1 4.23 +2.17% 41,661 17,312,613
2024-03-07 4.15 4.24 4.08 4.14 -0.72% 47,977 19,894,344
2024-03-06 4.09 4.26 4.04 4.17 +2.71% 74,598 30,957,838
2024-03-05 3.88 4.06 3.84 4.06 +4.91% 38,400 15,189,603
2024-03-04 3.93 3.95 3.78 3.87 -1.53% 38,187 14,643,663
2024-03-01 3.98 3.98 3.83 3.93 -1.26% 46,995 18,339,292
2024-02-29 3.86 4.01 3.86 3.98 -0.5% 41,290 16,213,413
2024-02-28 4.17 4.22 4 4 -4.99% 48,641 19,919,779
2024-02-27 4.2 4.25 4.16 4.21 -0.47% 31,322 13,134,458
2024-02-26 4.08 4.32 4.07 4.23 +2.67% 36,703 15,361,021
2024-02-23 4.2 4.21 4.01 4.12 -2.37% 45,714 18,660,253
2024-02-22 4.27 4.32 4.16 4.22 -1.63% 17,074 7,214,520
2024-02-21 4.3 4.36 4.22 4.29 +0.23% 19,821 8,503,496
2024-02-20 4.09 4.28 4.02 4.28 +4.9% 21,960 9,179,766
2024-02-19 4.02 4.12 4 4.08 +1.49% 23,151 9,425,597
2024-02-08 3.9 4.02 3.71 4.02 +3.08% 36,061 13,680,187
2024-02-07 3.98 4.16 3.83 3.9 -2.01% 14,246 5,713,599
2024-02-06 3.8 4.03 3.8 3.98 -0.5% 25,701 9,899,003
2024-02-05 4.15 4.16 4 4 -4.99% 9,079 3,649,893
2024-02-02 4.35 4.35 4.14 4.21 -1.86% 13,497 5,695,906
2024-02-01 4.31 4.34 4.25 4.29 -4.03% 27,205 11,615,703
2024-01-31 4.61 4.7 4.47 4.47 -5.1% 28,136 12,717,136
2024-01-30 4.81 4.83 4.58 4.71 +0.43% 58,435 27,549,755
2024-01-29 4.6 4.69 4.6 4.69 +4.92% 27,403 12,726,831
2024-01-26 4.47 4.47 4.47 4.47 +4.93% 1,807 807,514
2024-01-25 4.26 4.26 4.26 4.26 +4.93% 4,967 2,116,036
2024-01-24 3.89 4.07 3.89 4.06 +4.1% 25,050 9,984,726
2024-01-23 4.02 4.05 3.86 3.9 -3.94% 49,805 19,368,694
2024-01-22 4.26 4.26 4.06 4.06 -4.92% 15,248 6,234,422
2024-01-19 4.22 4.36 4.19 4.27 -1.39% 7,882 3,366,798
2024-01-18 4.57 4.59 4.33 4.33 -5.04% 25,452 11,127,471
2024-01-17 4.6 4.63 4.54 4.56 -0.65% 8,059 3,687,014
2024-01-16 4.61 4.61 4.54 4.59 -0.86% 6,557 2,995,758
2024-01-15 4.62 4.68 4.59 4.63 -0.64% 7,136 3,305,437
2024-01-12 4.74 4.75 4.62 4.66 -2.51% 20,952 9,808,135
2024-01-11 4.7 4.79 4.66 4.78 +1.7% 5,738 2,710,681
2024-01-10 4.75 4.76 4.68 4.7 -1.05% 3,897 1,835,314
2024-01-09 4.75 4.77 4.68 4.75 0% 8,646 4,079,608
2024-01-08 4.9 4.9 4.75 4.75 -3.06% 11,944 5,746,630
2024-01-05 4.96 4.97 4.87 4.9 0% 9,100 4,467,906
2024-01-04 4.94 5 4.88 4.9 -0.81% 11,038 5,444,440
2024-01-03 4.84 5.04 4.81 4.94 +2.07% 16,691 8,218,546
2024-01-02 4.87 4.89 4.8 4.84 -0.62% 7,275 3,522,076

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

цнгх╣│шВбф╗╜ 603843

近半年

хНОцОзш╡Ыца╝ 000068

近三个月

хРЙхдзцнгхЕГ 003029

2024年一季度

хРпш┐кшо╛шоб 300500

2023年全年

цЦ░ц│ЙшВбф╗╜ 603179

近期数据

цХПшКпшВбф╗╜ 688286

2022-2023两年

щб╢чВ╣ш╜пф╗╢ 603383

近半年

хШЙхЕГчзСцКА 688388

近三个月

щЗНх║ЖчЩ╛ш┤з 600729

近三个月

щ╛Щц║РчФ╡хКЫ 001289

2023年全年

热门概念板块

新能源汽车

щХ┐хЯОц▒╜ш╜ж (601633)

近三个月
生物医药

хдНцШЯхМ╗шНп (600196)

2022-2023两年
军工

шИкхПСхКихКЫ (600893)

2024年至今
芯片

хЫ╜ц░СцКАцЬп (300077)

近半年
医疗器械

ф╣РцЩохМ╗чЦЧ (300003)

2023年全年
虚拟现实

хИйф║Ъх╛╖ (300296)

近三个月
区块链

цЛЫхХЖщУ╢шбМ (600036)

近三个月
半导体

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