ц╖▒хЬ│шГ╜ц║Р 000027

数据更新至:

添加到对比分析

6.49 +1.09%

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

6.49
+1.09% +0.07
6.44
开盘价
6.52
最高价
6.4
最低价
187,420
成交量
数据更新至: 2025-03-25

技术指标

6.41
MA5 (5日均线)
6.37
MA10 (10日均线)
6.29
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 6.44 6.52 6.4 6.49 +1.09% 187,420 121,354,970
2025-03-24 6.39 6.45 6.35 6.42 +0.63% 174,427 111,665,829
2025-03-21 6.35 6.45 6.34 6.38 +0.16% 199,050 127,475,321
2025-03-20 6.36 6.4 6.34 6.37 -0.16% 122,492 78,031,765
2025-03-19 6.34 6.41 6.31 6.38 +0.63% 179,121 114,079,500
2025-03-18 6.36 6.37 6.3 6.34 -0.16% 133,210 84,288,933
2025-03-17 6.35 6.38 6.33 6.35 0% 179,328 114,016,554
2025-03-14 6.33 6.36 6.3 6.35 +0.32% 238,002 150,686,257
2025-03-13 6.27 6.33 6.26 6.33 +0.8% 191,408 120,548,061
2025-03-12 6.23 6.31 6.22 6.28 +1.13% 217,382 136,132,776
2025-03-11 6.15 6.21 6.12 6.21 +0.65% 118,671 73,247,072
2025-03-10 6.19 6.21 6.15 6.17 -0.16% 99,791 61,569,063
2025-03-07 6.19 6.22 6.16 6.18 -0.16% 117,171 72,564,542
2025-03-06 6.19 6.21 6.15 6.19 +0.16% 167,949 103,935,930
2025-03-05 6.21 6.22 6.15 6.18 -0.48% 111,615 68,882,099
2025-03-04 6.2 6.22 6.18 6.21 0% 118,509 73,445,331
2025-03-03 6.24 6.26 6.19 6.21 -0.32% 147,349 91,690,909
2025-02-28 6.3 6.33 6.22 6.23 -0.8% 175,802 110,367,735
2025-02-27 6.3 6.31 6.23 6.28 -0.16% 157,841 98,868,388
2025-02-26 6.22 6.29 6.2 6.29 +1.45% 201,882 126,422,677
2025-02-25 6.21 6.26 6.16 6.2 -0.64% 132,556 82,371,380
2025-02-24 6.19 6.29 6.17 6.24 +1.13% 212,449 132,332,484
2025-02-21 6.14 6.18 6.12 6.17 +0.49% 128,873 79,322,427
2025-02-20 6.19 6.19 6.11 6.14 -0.65% 136,302 83,709,843
2025-02-19 6.21 6.21 6.14 6.18 -0.48% 162,027 100,055,050
2025-02-18 6.26 6.29 6.18 6.21 -0.64% 138,948 86,783,469
2025-02-17 6.22 6.27 6.16 6.25 +0.97% 177,248 110,295,221
2025-02-14 6.2 6.22 6.17 6.19 -0.16% 99,085 61,346,778
2025-02-13 6.26 6.27 6.2 6.2 -0.64% 109,545 68,249,735
2025-02-12 6.22 6.26 6.2 6.24 0% 88,817 55,332,134
2025-02-11 6.26 6.26 6.18 6.24 +0.16% 115,342 71,661,332
2025-02-10 6.26 6.28 6.21 6.23 -0.16% 120,035 74,829,420
2025-02-07 6.16 6.28 6.13 6.24 +1.3% 198,395 123,469,900
2025-02-06 6.09 6.17 6.07 6.16 +0.98% 114,314 70,021,399
2025-02-05 6.17 6.18 6.06 6.1 -0.49% 112,089 68,415,474
2025-01-27 6.13 6.21 6.11 6.13 +0.33% 118,427 72,963,072
2025-01-24 6.12 6.15 6.08 6.11 0% 106,479 65,135,774
2025-01-23 6.18 6.25 6.11 6.11 -0.16% 134,366 83,015,943
2025-01-22 6.14 6.15 6.06 6.12 -0.33% 65,698 40,078,692
2025-01-21 6.18 6.19 6.11 6.14 -0.32% 63,052 38,697,644
2025-01-20 6.19 6.22 6.15 6.16 0% 70,917 43,843,155
2025-01-17 6.16 6.18 6.12 6.16 0% 65,197 40,154,770
2025-01-16 6.17 6.22 6.14 6.16 +0.33% 104,140 64,343,084
2025-01-15 6.18 6.21 6.13 6.14 -0.49% 94,412 58,096,225
2025-01-14 6.02 6.18 5.99 6.17 +2.49% 138,838 84,848,733
2025-01-13 5.97 6.02 5.95 6.02 +0.17% 99,131 59,369,545
2025-01-10 6.07 6.1 5.99 6.01 -0.99% 115,730 70,099,838
2025-01-09 6.1 6.11 6.05 6.07 -0.82% 93,918 57,099,328
2025-01-08 6.17 6.18 6.02 6.12 -1.13% 173,423 105,803,050
2025-01-07 6.23 6.23 6.13 6.19 -0.64% 116,214 71,737,200
2025-01-06 6.24 6.26 6.18 6.23 -0.16% 118,431 73,611,681
2025-01-03 6.29 6.36 6.21 6.24 -0.64% 163,688 102,772,209
2025-01-02 6.46 6.48 6.25 6.28 -3.09% 263,295 167,731,260
2024-12-31 6.58 6.69 6.46 6.48 -1.97% 329,396 215,973,455
2024-12-30 6.72 6.79 6.58 6.61 +0.61% 487,777 325,860,904
2024-12-27 6.51 6.58 6.48 6.57 +0.92% 173,470 113,565,453
2024-12-26 6.56 6.58 6.5 6.51 -0.91% 113,549 74,083,102
2024-12-25 6.57 6.6 6.51 6.57 0% 119,529 78,231,727
2024-12-24 6.47 6.57 6.46 6.57 +1.7% 156,572 102,334,013
2024-12-23 6.5 6.55 6.46 6.46 -0.62% 146,657 95,378,016
2024-12-20 6.55 6.58 6.49 6.5 -0.76% 146,277 95,261,550
2024-12-19 6.59 6.6 6.47 6.55 -0.91% 207,179 135,274,827
2024-12-18 6.59 6.74 6.59 6.61 +0.46% 267,766 178,705,350
2024-12-17 6.6 6.63 6.53 6.58 -0.3% 156,197 102,806,495
2024-12-16 6.56 6.65 6.55 6.6 +0.61% 153,922 101,707,448
2024-12-13 6.71 6.72 6.56 6.56 -2.38% 275,851 182,350,377
2024-12-12 6.69 6.73 6.65 6.72 +0.45% 172,436 115,463,924
2024-12-11 6.66 6.72 6.64 6.69 +0.45% 153,340 102,474,558
2024-12-10 6.83 6.83 6.64 6.66 -0.45% 275,448 185,242,731
2024-12-09 6.72 6.76 6.65 6.69 -0.45% 182,961 122,755,210
2024-12-06 6.63 6.75 6.63 6.72 +1.2% 287,199 192,384,067
2024-12-05 6.63 6.65 6.6 6.64 +0.15% 124,677 82,614,581
2024-12-04 6.65 6.67 6.6 6.63 -0.9% 175,550 116,532,634
2024-12-03 6.7 6.7 6.62 6.69 +0.3% 207,237 138,061,096
2024-12-02 6.61 6.69 6.59 6.67 +0.76% 188,256 125,198,523
2024-11-29 6.61 6.65 6.55 6.62 -0.15% 230,038 151,971,653
2024-11-28 6.54 6.7 6.53 6.63 +1.69% 282,860 187,954,958
2024-11-27 6.41 6.52 6.34 6.52 +0.93% 186,411 119,869,309
2024-11-26 6.51 6.53 6.43 6.46 -0.77% 143,284 92,740,626
2024-11-25 6.53 6.54 6.43 6.51 -0.15% 196,747 127,683,816
2024-11-22 6.73 6.77 6.52 6.52 -3.26% 284,949 189,299,057
2024-11-21 6.79 6.83 6.7 6.74 -0.74% 192,833 129,837,346
2024-11-20 6.78 6.8 6.7 6.79 -0.15% 231,921 156,668,450
2024-11-19 6.84 6.88 6.69 6.8 -0.58% 360,413 243,599,311
2024-11-18 6.66 6.92 6.66 6.84 +3.32% 532,700 364,386,504
2024-11-15 6.71 6.75 6.61 6.62 -1.78% 250,812 167,625,650
2024-11-14 6.87 6.89 6.71 6.74 -2.03% 259,281 176,030,552
2024-11-13 6.89 6.96 6.8 6.88 -0.72% 283,560 194,708,079
2024-11-12 6.88 7.01 6.86 6.93 +0.73% 477,942 331,379,854
2024-11-11 6.88 6.93 6.78 6.88 +0.29% 370,953 253,708,491
2024-11-08 6.99 7.13 6.82 6.86 -1.01% 587,404 409,449,529
2024-11-07 6.66 6.93 6.65 6.93 +3.13% 511,319 349,636,063
2024-11-06 6.78 6.82 6.7 6.72 -0.59% 397,652 268,549,869
2024-11-05 6.66 6.77 6.62 6.76 +1.35% 389,568 261,999,693
2024-11-04 6.63 6.67 6.62 6.67 +0.45% 236,483 157,165,712
2024-11-01 6.66 6.72 6.57 6.64 -0.45% 371,866 247,317,948
2024-10-31 6.77 6.83 6.63 6.67 -1.91% 546,625 365,935,312
2024-10-30 6.75 6.84 6.72 6.8 +0.29% 310,153 210,442,642
2024-10-29 6.96 7.02 6.76 6.78 -2.59% 451,894 310,022,582
2024-10-28 7.1 7.14 6.86 6.96 -0.85% 668,775 464,754,846
2024-10-25 6.82 7.06 6.78 7.02 +5.09% 781,238 539,518,876
2024-10-24 6.7 6.72 6.64 6.68 -0.6% 194,341 129,592,802
2024-10-23 6.73 6.79 6.68 6.72 -0.15% 341,774 229,966,047
2024-10-22 6.62 6.73 6.58 6.73 +1.66% 302,919 201,705,848
2024-10-21 6.64 6.69 6.57 6.62 0% 346,632 229,568,735
2024-10-18 6.49 6.75 6.38 6.62 +2% 493,629 324,207,794
2024-10-17 6.59 6.66 6.48 6.49 -1.07% 281,930 185,238,326
2024-10-16 6.5 6.67 6.44 6.56 -0.3% 304,381 199,822,428
2024-10-15 6.8 6.8 6.56 6.58 -3.24% 418,242 279,654,145
2024-10-14 6.92 6.96 6.67 6.8 -1.45% 591,268 401,367,915
2024-10-11 7.25 7.28 6.8 6.9 -5.61% 619,315 433,958,802
2024-10-10 7.7 7.7 7.18 7.31 +2.09% 894,441 664,583,189
2024-10-09 7.61 7.82 7.14 7.16 -6.89% 1,012,916 758,264,197
2024-10-08 7.69 7.69 7.32 7.69 +10.01% 1,204,958 917,426,355
2024-09-30 6.69 6.99 6.56 6.99 +10.08% 795,940 544,012,490
2024-09-27 6.18 6.41 6.15 6.35 +4.44% 430,862 269,815,793
2024-09-26 5.9 6.09 5.83 6.08 +3.23% 283,759 169,006,220
2024-09-25 5.85 6.02 5.85 5.89 +1.73% 312,072 185,410,998
2024-09-24 5.6 5.8 5.6 5.79 +3.58% 290,089 165,790,764
2024-09-23 5.54 5.6 5.5 5.59 +0.9% 136,714 76,144,553
2024-09-20 5.58 5.59 5.51 5.54 -0.72% 127,004 70,313,256
2024-09-19 5.46 5.6 5.44 5.58 +2.57% 193,555 107,192,333
2024-09-18 5.42 5.47 5.34 5.44 +0.18% 143,741 77,744,219
2024-09-13 5.46 5.48 5.42 5.43 -0.55% 138,213 75,248,519
2024-09-12 5.46 5.53 5.46 5.46 -0.55% 146,573 80,450,099
2024-09-11 5.53 5.53 5.44 5.49 -0.36% 119,015 65,103,964
2024-09-10 5.51 5.57 5.42 5.51 +0.55% 178,458 97,911,093
2024-09-09 5.65 5.66 5.46 5.48 -4.7% 335,995 186,217,909
2024-09-06 5.8 5.86 5.73 5.75 +0.88% 266,990 154,692,408
2024-09-05 5.69 5.73 5.67 5.7 +0.18% 133,278 75,960,887
2024-09-04 5.7 5.76 5.67 5.69 -0.52% 117,971 67,439,472
2024-09-03 5.78 5.82 5.69 5.72 -1.38% 189,179 108,654,502
2024-09-02 5.87 5.89 5.79 5.8 -1.69% 195,448 114,085,392
2024-08-30 5.78 5.93 5.74 5.9 +1.72% 264,218 154,481,811
2024-08-29 5.82 5.83 5.77 5.8 -0.68% 165,547 96,042,655
2024-08-28 5.78 5.92 5.78 5.84 +0.34% 201,291 118,234,099
2024-08-27 5.92 5.96 5.8 5.82 -2.35% 225,883 132,222,964
2024-08-26 6 6.03 5.88 5.96 -1.32% 331,131 196,520,669
2024-08-23 6.18 6.18 6 6.04 -7.93% 537,991 325,501,756
2024-08-22 6.52 6.57 6.51 6.56 +0.61% 95,882 62,744,845
2024-08-21 6.57 6.6 6.52 6.52 -1.21% 85,284 55,901,708
2024-08-20 6.66 6.68 6.5 6.6 -0.9% 163,101 107,222,909
2024-08-19 6.67 6.72 6.64 6.66 -0.3% 127,051 84,791,598
2024-08-16 6.74 6.75 6.64 6.68 -0.74% 127,951 85,421,690
2024-08-15 6.65 6.74 6.65 6.73 +1.05% 110,903 74,372,021
2024-08-14 6.69 6.71 6.63 6.66 -0.3% 92,475 61,752,149
2024-08-13 6.62 6.7 6.62 6.68 +0.75% 107,122 71,421,944
2024-08-12 6.67 6.72 6.63 6.63 -0.15% 133,030 88,703,185
2024-08-09 6.67 6.71 6.64 6.64 -0.15% 96,290 64,218,194
2024-08-08 6.64 6.69 6.63 6.65 -0.3% 110,478 73,579,441
2024-08-07 6.6 6.71 6.6 6.67 +1.06% 175,254 116,731,489
2024-08-06 6.61 6.65 6.54 6.6 -0.15% 146,943 96,869,624
2024-08-05 6.51 6.68 6.51 6.61 -0.3% 173,341 114,629,700
2024-08-02 6.64 6.68 6.6 6.63 -0.45% 148,261 98,459,446
2024-08-01 6.74 6.79 6.65 6.66 -1.33% 199,894 133,923,159
2024-07-31 6.68 6.76 6.63 6.75 +1.05% 232,989 156,103,124
2024-07-30 6.73 6.75 6.64 6.68 -1.18% 133,929 89,455,402
2024-07-29 6.79 6.81 6.74 6.76 0% 96,707 65,489,181
2024-07-26 6.73 6.79 6.71 6.76 +0.6% 110,786 74,884,872
2024-07-25 6.71 6.79 6.65 6.72 -0.15% 133,841 89,886,173
2024-07-24 6.65 6.79 6.61 6.73 +1.05% 160,879 108,024,955
2024-07-23 6.7 6.75 6.64 6.66 -0.6% 132,692 88,936,509
2024-07-22 6.79 6.82 6.66 6.7 -1.47% 133,508 89,605,394
2024-07-19 6.8 6.83 6.74 6.8 -0.44% 117,435 79,673,136
2024-07-18 6.78 6.85 6.72 6.83 +0.29% 140,857 95,581,326
2024-07-17 6.97 6.99 6.77 6.81 -2.3% 199,021 136,140,972
2024-07-16 7 7.02 6.94 6.97 -0.43% 110,416 76,937,628
2024-07-15 7 7.03 6.91 7 -0.43% 166,700 116,153,901
2024-07-12 7.03 7.14 7 7.03 -0.71% 158,762 112,025,201
2024-07-11 7.06 7.11 6.96 7.08 +1.29% 249,481 175,508,923
2024-07-10 7.25 7.27 6.98 6.99 -4.25% 364,155 256,973,067
2024-07-09 7.12 7.3 7.03 7.3 +2.38% 232,209 166,690,968
2024-07-08 7.1 7.2 7.04 7.13 +0.42% 202,604 144,450,740
2024-07-05 7.26 7.29 7.02 7.1 -2.07% 227,492 161,398,992
2024-07-04 7.35 7.37 7.23 7.25 -0.96% 171,547 125,130,522
2024-07-03 7.4 7.48 7.31 7.32 -1.35% 170,205 125,526,896
2024-07-02 7.4 7.43 7.34 7.42 +0.54% 200,931 148,629,442
2024-07-01 7.3 7.4 7.27 7.38 +1.1% 228,672 167,808,152
2024-06-28 7.03 7.42 6.99 7.3 +3.99% 315,809 228,822,337
2024-06-27 7.04 7.1 6.99 7.02 -0.85% 133,731 94,005,146
2024-06-26 7.01 7.08 6.95 7.08 +0.57% 158,577 111,195,570
2024-06-25 7.03 7.09 6.99 7.04 +0.14% 169,279 119,044,170
2024-06-24 7.2 7.24 7 7.03 -2.77% 294,985 208,434,832
2024-06-21 7.15 7.33 7.14 7.23 +1.12% 199,969 144,878,324
2024-06-20 7.13 7.21 7.11 7.15 -0.14% 143,324 102,510,416
2024-06-19 7.13 7.28 7.11 7.16 +0.42% 196,667 141,353,881
2024-06-18 7.1 7.14 6.97 7.13 -0.7% 218,621 154,367,277
2024-06-17 7.22 7.31 7.14 7.18 -0.97% 278,139 200,419,304
2024-06-14 7.24 7.34 7.22 7.25 -0.41% 248,784 180,814,125
2024-06-13 7.33 7.34 7.23 7.28 -0.27% 168,216 122,444,665
2024-06-12 7.23 7.37 7.17 7.3 +0.41% 190,781 138,872,332
2024-06-11 7.38 7.43 7.19 7.27 -1.49% 272,165 197,683,879
2024-06-07 7.28 7.42 7.22 7.38 +1.79% 243,122 177,594,408
2024-06-06 7.29 7.35 7.22 7.25 -0.14% 214,404 155,970,338
2024-06-05 7.41 7.44 7.25 7.26 -2.02% 177,895 130,575,757
2024-06-04 7.27 7.42 7.23 7.41 +1.93% 204,076 149,648,111
2024-06-03 7.28 7.32 7.2 7.27 -0.14% 233,242 169,046,917
2024-05-31 7.32 7.38 7.28 7.28 -0.82% 233,318 170,739,085
2024-05-30 7.44 7.53 7.3 7.34 -1.61% 287,178 212,565,119
2024-05-29 7.42 7.61 7.3 7.46 +0.13% 304,194 227,533,058
2024-05-28 7.45 7.55 7.4 7.45 +0.13% 276,018 206,223,699
2024-05-27 7.34 7.47 7.32 7.44 +1.36% 259,363 192,341,436
2024-05-24 7.21 7.47 7.21 7.34 +1.38% 244,084 180,267,769
2024-05-23 7.36 7.38 7.23 7.24 -2.16% 175,683 127,893,633
2024-05-22 7.4 7.5 7.38 7.4 -0.54% 127,168 94,542,134
2024-05-21 7.5 7.5 7.4 7.44 -0.67% 127,454 94,911,490
2024-05-20 7.44 7.55 7.4 7.49 +1.08% 222,563 166,751,995
2024-05-17 7.39 7.48 7.34 7.41 +0.27% 197,549 145,753,590
2024-05-16 7.41 7.49 7.36 7.39 -0.54% 201,765 149,768,572
2024-05-15 7.57 7.6 7.42 7.43 -1.59% 236,947 177,318,477
2024-05-14 7.56 7.62 7.48 7.55 -0.92% 319,380 241,491,524
2024-05-13 7.55 7.68 7.45 7.62 +1.74% 412,135 312,034,887
2024-05-10 7.42 7.5 7.37 7.49 +1.35% 237,138 176,794,682
2024-05-09 7.32 7.4 7.3 7.39 +0.96% 147,725 108,758,768
2024-05-08 7.41 7.43 7.3 7.32 -0.95% 181,867 133,800,466
2024-05-07 7.42 7.47 7.35 7.39 -0.54% 231,414 171,147,821
2024-05-06 7.28 7.43 7.25 7.43 +2.77% 359,654 264,992,750
2024-04-30 7.24 7.32 7.21 7.23 +0.42% 272,442 197,620,875
2024-04-29 7.2 7.22 7.07 7.2 -0.28% 304,637 218,093,860
2024-04-26 7.1 7.23 7.1 7.22 +1.26% 234,839 168,562,865
2024-04-25 7.02 7.15 7.01 7.13 +1.42% 225,704 160,306,531
2024-04-24 6.95 7.06 6.92 7.03 +1.74% 220,091 153,808,590
2024-04-23 7.04 7.09 6.88 6.91 -2.26% 360,743 251,052,810
2024-04-22 7.29 7.29 7.01 7.07 -3.68% 619,833 441,496,108
2024-04-19 7.35 7.42 7.31 7.34 -0.14% 273,827 201,552,047
2024-04-18 7.46 7.55 7.28 7.35 -1.47% 362,317 267,919,131
2024-04-17 7.34 7.46 7.31 7.46 +1.5% 341,455 252,303,719
2024-04-16 7.41 7.57 7.34 7.35 -1.08% 450,131 335,421,228
2024-04-15 7.29 7.46 7.18 7.43 +1.78% 355,496 262,092,833
2024-04-12 7.34 7.4 7.26 7.3 -1.08% 205,449 150,677,645
2024-04-11 7.23 7.44 7.19 7.38 +1.65% 270,141 199,102,564
2024-04-10 7.26 7.35 7.21 7.26 0% 208,655 151,887,673
2024-04-09 7.33 7.4 7.24 7.26 -1.36% 308,909 225,467,639
2024-04-08 7.25 7.44 7.25 7.36 +0.96% 327,089 240,851,800
2024-04-03 7.29 7.32 7.18 7.29 -0.27% 231,401 167,826,915
2024-04-02 7.19 7.31 7.16 7.31 +1.67% 340,263 247,281,348
2024-04-01 7.11 7.28 7.1 7.19 +1.41% 340,942 244,981,424
2024-03-29 6.93 7.1 6.93 7.09 +2.31% 272,672 191,823,377
2024-03-28 6.84 7 6.77 6.93 +1.17% 265,669 183,865,661
2024-03-27 6.9 6.96 6.84 6.85 -0.87% 218,081 150,730,719
2024-03-26 6.76 6.93 6.75 6.91 +2.22% 239,371 163,883,666
2024-03-25 6.74 6.85 6.71 6.76 +0.15% 198,168 134,584,567
2024-03-22 6.83 6.86 6.73 6.75 -1.6% 220,907 149,568,640
2024-03-21 6.9 6.93 6.82 6.86 -0.44% 173,668 119,051,685
2024-03-20 6.9 6.96 6.85 6.89 -0.14% 184,401 127,170,989
2024-03-19 6.99 7.06 6.9 6.9 -1.57% 241,234 167,901,279
2024-03-18 6.87 7.02 6.84 7.01 +2.49% 411,135 286,637,779
2024-03-15 6.74 6.88 6.71 6.84 +1.63% 278,790 190,216,810
2024-03-14 6.71 6.79 6.69 6.73 -0.3% 179,568 120,987,391
2024-03-13 6.66 6.8 6.63 6.75 +1.35% 264,450 177,698,369
2024-03-12 6.79 6.8 6.63 6.66 -2.06% 281,469 188,362,198
2024-03-11 6.86 6.91 6.72 6.8 +0.15% 383,899 261,604,539
2024-03-08 6.58 6.79 6.58 6.79 +2.88% 412,329 276,220,596
2024-03-07 6.6 6.68 6.56 6.6 +0.15% 293,348 194,242,377
2024-03-06 6.57 6.63 6.52 6.59 +0.46% 252,212 166,303,203
2024-03-05 6.58 6.62 6.51 6.56 -0.3% 224,866 147,685,333
2024-03-04 6.54 6.59 6.5 6.58 +0.61% 210,154 137,718,963
2024-03-01 6.6 6.65 6.51 6.54 -0.76% 218,056 143,233,882
2024-02-29 6.44 6.59 6.41 6.59 +1.85% 317,315 206,973,912
2024-02-28 6.41 6.59 6.39 6.47 +0.94% 379,057 246,438,309
2024-02-27 6.33 6.41 6.31 6.41 +0.79% 183,831 117,140,823
2024-02-26 6.44 6.47 6.35 6.36 -1.85% 252,057 161,185,369
2024-02-23 6.48 6.5 6.42 6.48 0% 190,291 122,895,350
2024-02-22 6.44 6.5 6.42 6.48 +0.47% 178,170 115,098,420
2024-02-21 6.45 6.57 6.42 6.45 -0.31% 273,013 177,505,467
2024-02-20 6.48 6.52 6.41 6.47 -0.15% 229,136 148,267,966
2024-02-19 6.58 6.59 6.43 6.48 -1.37% 348,421 226,108,306
2024-02-08 6.47 6.73 6.43 6.57 +1.55% 512,123 339,790,420
2024-02-07 6.23 6.48 6.23 6.47 +3.52% 493,203 316,224,061
2024-02-06 5.88 6.3 5.87 6.25 +5.75% 353,977 216,317,320
2024-02-05 5.97 6.1 5.75 5.91 -1.01% 345,523 204,322,018
2024-02-02 6.11 6.18 5.86 5.97 -1.97% 245,072 147,936,155
2024-02-01 6.18 6.21 6.02 6.09 -1.77% 230,556 141,227,628
2024-01-31 6.25 6.32 6.15 6.2 -1.27% 232,747 145,217,016
2024-01-30 6.33 6.4 6.28 6.28 -1.26% 227,489 144,449,500
2024-01-29 6.35 6.44 6.33 6.36 +0.47% 305,157 195,201,372
2024-01-26 6.24 6.36 6.21 6.33 +1.44% 287,898 181,893,091
2024-01-25 6.08 6.24 6.06 6.24 +2.97% 237,019 146,113,745
2024-01-24 5.89 6.07 5.87 6.06 +2.71% 171,144 102,181,754
2024-01-23 5.87 5.92 5.75 5.9 +1.2% 132,149 77,215,451
2024-01-22 6.03 6.05 5.78 5.83 -3.64% 191,788 113,443,770
2024-01-19 6.03 6.08 5.99 6.05 0% 128,713 77,768,004
2024-01-18 6.12 6.14 5.88 6.05 -1.63% 289,997 173,685,012
2024-01-17 6.23 6.26 6.14 6.15 -1.44% 141,612 88,031,849
2024-01-16 6.23 6.25 6.16 6.24 0% 154,387 95,885,219
2024-01-15 6.26 6.31 6.23 6.24 -0.48% 132,308 82,781,392
2024-01-12 6.15 6.29 6.15 6.27 +1.79% 242,131 151,268,543
2024-01-11 6.13 6.19 6.12 6.16 +0.33% 165,508 101,934,964
2024-01-10 6.19 6.2 6.14 6.14 -0.97% 172,844 106,495,312
2024-01-09 6.2 6.24 6.18 6.2 0% 158,405 98,234,249
2024-01-08 6.31 6.34 6.2 6.2 -1.74% 209,762 131,064,348
2024-01-05 6.29 6.4 6.26 6.31 +0.32% 299,918 190,061,910
2024-01-04 6.37 6.37 6.25 6.29 -0.94% 253,957 159,897,433
2024-01-03 6.31 6.37 6.29 6.35 +0.63% 286,064 181,087,863
2024-01-02 6.29 6.42 6.28 6.31 -2.17% 427,360 271,131,235

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

хРЫхоЮчФЯчЙй-U 688180

2022-2023两年

ш╡Ыш╜ош╜ошГО 601058

近期数据

ф╕нхоЙчзС 600654

2022-2023两年

хНЪцАЭш╜пф╗╢ 300525

近期数据

ф╝Чш╛░чзСцКА 603275

近半年

шЛ▒щЫЖшКп 688209

近期数据

хНУщФжшВбф╗╜ 688701

近三个月

щТ▒ц▒ЯчФЯхМЦ 600796

2022-2023两年

ц╛│цЯпчОЫ 600336

2024年一季度

ф║ФшК│цЦЛ 603237

2022-2023两年

热门概念板块

生物医药

цБТчСЮхМ╗шНп (600276)

2024年至今
大数据

STщ╣ПхНЪ (600804)

近半年
智能制造

чзСхдзцЩ║шГ╜ (300222)

2022-2023两年
军工

шИкхПСхКихКЫ (600893)

近三个月
光伏产业

щШ│хЕЙчФ╡ц║Р (300274)

2024年一季度
新能源汽车

хоПхПСшВбф╗╜ (600885)

2024年一季度
区块链

цЛЫхХЖщУ╢шбМ (600036)

2024年一季度
虚拟现实

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