хЖЬ ф║з хУБ 000061

数据更新至:

添加到对比分析

6.33 +0.80%

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

6.33
+0.8% +0.05
6.26
开盘价
6.34
最高价
6.23
最低价
52,275
成交量
数据更新至: 2025-03-25

技术指标

6.40
MA5 (5日均线)
6.35
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 6.26 6.34 6.23 6.33 +0.8% 52,275 32,833,042
2025-03-24 6.33 6.33 6.2 6.28 -0.48% 102,618 64,259,269
2025-03-21 6.35 6.39 6.27 6.31 -1.56% 156,213 98,720,247
2025-03-20 6.6 6.64 6.38 6.41 -4.19% 289,056 186,381,093
2025-03-19 6.39 6.95 6.31 6.69 +5.02% 328,122 218,015,717
2025-03-18 6.45 6.46 6.33 6.37 -1.09% 99,375 63,270,250
2025-03-17 6.32 6.5 6.27 6.44 +2.38% 200,571 128,123,654
2025-03-14 6.17 6.3 6.17 6.29 +1.62% 135,612 84,833,541
2025-03-13 6.2 6.22 6.14 6.19 -0.48% 74,111 45,743,397
2025-03-12 6.26 6.28 6.18 6.22 -0.64% 98,417 61,101,087
2025-03-11 6.19 6.26 6.16 6.26 +0.64% 72,634 45,147,040
2025-03-10 6.2 6.32 6.19 6.22 +0.32% 74,649 46,550,051
2025-03-07 6.18 6.22 6.15 6.2 +0.16% 79,858 49,421,451
2025-03-06 6.17 6.21 6.1 6.19 +0.49% 100,602 62,022,722
2025-03-05 6.29 6.3 6.14 6.16 -1.6% 136,641 84,421,212
2025-03-04 6.21 6.28 6.19 6.26 0% 82,662 51,573,369
2025-03-03 6.23 6.35 6.15 6.26 +0.48% 181,579 113,353,040
2025-02-28 6.31 6.34 6.21 6.23 -1.11% 123,963 77,807,424
2025-02-27 6.2 6.32 6.15 6.3 +1.78% 168,224 105,363,892
2025-02-26 6.16 6.2 6.14 6.19 +0.49% 120,410 74,227,482
2025-02-25 6.25 6.3 6.14 6.16 -3.45% 220,017 136,330,123
2025-02-24 6.55 6.59 6.34 6.38 -0.47% 239,957 154,873,931
2025-02-21 6.59 6.65 6.38 6.41 -2.58% 164,608 106,069,155
2025-02-20 6.48 6.58 6.42 6.58 +1.39% 107,809 70,381,477
2025-02-19 6.58 6.59 6.43 6.49 -1.22% 149,902 97,055,529
2025-02-18 6.75 6.76 6.53 6.57 -2.95% 103,342 68,550,695
2025-02-17 6.69 6.81 6.56 6.77 +0.45% 162,185 108,393,691
2025-02-14 6.86 6.89 6.68 6.74 -2.03% 131,005 88,704,738
2025-02-13 6.91 6.95 6.86 6.88 -0.72% 68,858 47,528,207
2025-02-12 7.02 7.03 6.9 6.93 -1% 80,186 55,711,500
2025-02-11 7.09 7.17 6.95 7 -0.28% 92,024 64,692,654
2025-02-10 6.81 7.09 6.78 7.02 +3.24% 147,415 102,982,964
2025-02-07 6.72 6.87 6.6 6.8 +1.34% 122,600 82,611,193
2025-02-06 6.73 6.79 6.58 6.71 -0.45% 100,751 67,398,967
2025-02-05 6.64 6.83 6.6 6.74 +2.43% 101,489 68,269,689
2025-01-27 6.42 6.65 6.4 6.58 +3.13% 110,432 72,504,939
2025-01-24 6.27 6.4 6.19 6.38 +2.24% 113,335 71,317,875
2025-01-23 6.52 6.58 6.21 6.24 -2.95% 160,554 102,818,800
2025-01-22 6.57 6.57 6.41 6.43 -1.83% 63,951 41,360,941
2025-01-21 6.68 6.69 6.49 6.55 -1.36% 55,518 36,377,246
2025-01-20 6.77 6.85 6.61 6.64 -1.48% 74,979 50,277,830
2025-01-17 6.73 6.8 6.65 6.74 0% 59,288 39,910,359
2025-01-16 6.69 6.84 6.67 6.74 +1.2% 77,818 52,609,612
2025-01-15 6.63 6.78 6.62 6.66 +0.45% 82,715 55,385,610
2025-01-14 6.5 6.65 6.5 6.63 +2.47% 75,841 50,098,791
2025-01-13 6.37 6.5 6.25 6.47 +1.57% 88,627 56,519,656
2025-01-10 6.5 6.51 6.36 6.37 -1.39% 58,771 37,790,417
2025-01-09 6.52 6.57 6.44 6.46 -1.52% 74,303 48,284,550
2025-01-08 6.63 6.67 6.42 6.56 -1.06% 78,286 51,066,360
2025-01-07 6.63 6.67 6.55 6.63 -0.15% 52,598 34,799,375
2025-01-06 6.6 6.7 6.42 6.64 0% 84,249 55,671,809
2025-01-03 7 7.03 6.61 6.64 -4.87% 109,882 74,511,623
2025-01-02 7.01 7.22 6.93 6.98 -0.43% 111,268 78,912,278
2024-12-31 7.06 7.18 7 7.01 -0.85% 76,989 54,541,783
2024-12-30 7.3 7.31 6.97 7.07 -2.88% 118,483 84,097,026
2024-12-27 7.12 7.32 7.06 7.28 +2.39% 70,977 51,342,153
2024-12-26 7.12 7.19 7.06 7.11 -0.14% 43,068 30,610,015
2024-12-25 7.23 7.23 7 7.12 -0.7% 68,985 48,836,586
2024-12-24 7.1 7.21 7.07 7.17 +1.27% 61,362 43,735,044
2024-12-23 7.34 7.37 7.04 7.08 -3.8% 115,086 82,492,396
2024-12-20 7.39 7.46 7.31 7.36 0% 70,956 52,298,210
2024-12-19 7.32 7.4 7.26 7.36 0% 91,101 66,766,864
2024-12-18 7.48 7.59 7.29 7.36 -1.34% 157,730 116,801,636
2024-12-17 7.67 7.68 7.42 7.46 -2.61% 119,189 89,394,766
2024-12-16 7.73 7.84 7.6 7.66 -0.91% 84,697 65,441,363
2024-12-13 7.91 7.95 7.73 7.73 -2.77% 104,188 81,337,144
2024-12-12 7.77 7.98 7.67 7.95 +2.32% 103,458 81,099,222
2024-12-11 7.68 7.83 7.67 7.77 +0.65% 86,470 67,224,745
2024-12-10 7.88 7.93 7.68 7.72 +0.13% 128,153 99,356,024
2024-12-09 7.7 7.8 7.63 7.71 +0.26% 91,338 70,408,401
2024-12-06 7.63 7.71 7.55 7.69 +0.79% 86,712 66,217,968
2024-12-05 7.67 7.73 7.56 7.63 -0.78% 88,798 67,631,046
2024-12-04 7.65 7.83 7.51 7.69 +0.13% 114,722 88,218,784
2024-12-03 7.81 7.88 7.64 7.68 -1.92% 164,838 127,597,127
2024-12-02 7.88 8.03 7.74 7.83 +1.29% 210,518 165,233,006
2024-11-29 7.51 7.93 7.46 7.73 -0.13% 222,280 171,317,209
2024-11-28 7.36 7.89 7.33 7.74 +5.02% 267,993 206,785,134
2024-11-27 7.14 7.39 7.11 7.37 +2.65% 149,771 108,810,543
2024-11-26 7.23 7.32 7.13 7.18 -0.69% 121,570 87,679,045
2024-11-25 7.11 7.24 6.97 7.23 +0.84% 160,130 113,816,392
2024-11-22 6.98 7.4 6.96 7.17 +2.72% 276,705 198,399,790
2024-11-21 6.98 7.06 6.86 6.98 +2.8% 168,854 117,745,792
2024-11-20 6.66 6.8 6.59 6.79 +2.11% 74,545 50,040,687
2024-11-19 6.56 6.71 6.55 6.65 +0.61% 81,665 54,015,948
2024-11-18 6.67 6.88 6.57 6.61 -0.9% 126,356 85,239,051
2024-11-15 6.7 6.78 6.67 6.67 -0.74% 68,184 45,775,924
2024-11-14 6.9 6.91 6.71 6.72 -2.47% 83,349 56,486,999
2024-11-13 6.88 6.92 6.82 6.89 +0.29% 87,150 59,877,425
2024-11-12 6.87 6.98 6.82 6.87 +0.59% 121,306 83,643,819
2024-11-11 6.9 6.94 6.7 6.83 -1.73% 119,706 81,221,658
2024-11-08 7.2 7.24 6.92 6.95 -3.34% 150,232 105,412,780
2024-11-07 6.87 7.31 6.86 7.19 +3.9% 225,785 160,800,468
2024-11-06 6.68 6.94 6.63 6.92 +3.59% 190,025 130,144,508
2024-11-05 6.6 6.68 6.54 6.68 +1.83% 107,502 71,355,181
2024-11-04 6.44 6.56 6.4 6.56 +1.23% 77,758 50,364,297
2024-11-01 6.55 6.57 6.45 6.48 -1.07% 89,691 58,216,264
2024-10-31 6.67 6.73 6.5 6.55 -1.8% 91,440 60,120,740
2024-10-30 6.61 6.71 6.61 6.67 -0.15% 80,772 53,808,163
2024-10-29 6.8 6.81 6.65 6.68 -1.91% 132,740 89,124,874
2024-10-28 6.41 6.88 6.39 6.81 +5.75% 208,665 140,212,846
2024-10-25 6.31 6.49 6.3 6.44 +2.06% 129,538 82,743,971
2024-10-24 6.31 6.37 6.26 6.31 0% 58,398 36,804,479
2024-10-23 6.34 6.37 6.27 6.31 -0.32% 77,764 49,208,851
2024-10-22 6.28 6.33 6.25 6.33 +0.64% 80,763 50,841,615
2024-10-21 6.28 6.38 6.26 6.29 +0.16% 94,622 59,769,973
2024-10-18 6.17 6.37 6.1 6.28 +1.78% 109,834 68,362,293
2024-10-17 6.23 6.3 6.16 6.17 -0.64% 84,620 52,700,771
2024-10-16 6.06 6.28 6.06 6.21 +1.47% 92,681 57,372,536
2024-10-15 6.22 6.26 6.11 6.12 -2.39% 86,660 53,654,752
2024-10-14 6.25 6.3 6.16 6.27 +1.62% 92,306 57,567,347
2024-10-11 6.25 6.32 6.15 6.17 -1.28% 106,515 66,295,427
2024-10-10 6.2 6.38 6.15 6.25 +1.63% 148,723 93,560,432
2024-10-09 6.59 6.59 6.14 6.15 -7.38% 198,192 124,950,354
2024-10-08 6.95 6.96 6.33 6.64 +4.9% 294,679 195,471,789
2024-09-30 6.05 6.38 5.99 6.33 +8.02% 247,772 153,381,807
2024-09-27 5.89 5.95 5.8 5.86 +0.69% 126,009 73,884,037
2024-09-26 5.64 5.83 5.62 5.82 +3.01% 87,239 50,039,521
2024-09-25 5.69 5.77 5.65 5.65 +0.18% 107,970 61,622,689
2024-09-24 5.54 5.67 5.53 5.64 +2.17% 88,280 49,497,393
2024-09-23 5.5 5.52 5.45 5.52 0% 46,513 25,553,783
2024-09-20 5.51 5.57 5.47 5.52 0% 57,762 31,822,610
2024-09-19 5.37 5.54 5.37 5.52 +2.79% 75,606 41,433,100
2024-09-18 5.29 5.4 5.27 5.37 +1.7% 61,961 33,017,994
2024-09-13 5.28 5.31 5.23 5.28 +0.19% 31,429 16,580,920
2024-09-12 5.24 5.33 5.23 5.27 +0.57% 45,596 24,098,514
2024-09-11 5.28 5.31 5.2 5.24 -1.32% 35,712 18,751,712
2024-09-10 5.39 5.39 5.23 5.31 -0.93% 43,645 23,142,785
2024-09-09 5.28 5.41 5.27 5.36 +0.94% 47,768 25,574,192
2024-09-06 5.36 5.39 5.29 5.31 -1.12% 57,425 30,585,147
2024-09-05 5.31 5.4 5.31 5.37 +0.37% 42,824 22,957,515
2024-09-04 5.33 5.44 5.3 5.35 +0.19% 68,697 36,865,112
2024-09-03 5.22 5.36 5.22 5.34 +2.1% 72,513 38,572,270
2024-09-02 5.15 5.31 5.14 5.23 +2.15% 99,781 52,463,256
2024-08-30 5.17 5.19 5.08 5.12 -0.39% 58,964 30,352,425
2024-08-29 5.1 5.16 5.07 5.14 0% 32,506 16,657,068
2024-08-28 5.02 5.16 5.02 5.14 +1.78% 38,920 19,872,258
2024-08-27 5.02 5.11 5.02 5.05 -0.39% 28,929 14,621,544
2024-08-26 5.02 5.11 5 5.07 +0.8% 31,498 15,940,057
2024-08-23 5.02 5.07 5 5.03 +0.2% 30,340 15,261,405
2024-08-22 5.06 5.09 5.01 5.02 -0.79% 41,370 20,887,823
2024-08-21 5.15 5.18 5.03 5.06 -1.94% 46,745 23,755,744
2024-08-20 5.19 5.25 5.14 5.16 -0.96% 50,989 26,425,812
2024-08-19 5.16 5.25 5.16 5.21 +0.97% 45,387 23,702,016
2024-08-16 5.27 5.29 5.16 5.16 -1.9% 41,267 21,479,939
2024-08-15 5.19 5.3 5.18 5.26 +1.15% 46,345 24,335,437
2024-08-14 5.3 5.32 5.19 5.2 -1.7% 58,822 30,787,609
2024-08-13 5.31 5.34 5.24 5.29 -0.38% 30,896 16,323,201
2024-08-12 5.29 5.37 5.27 5.31 +0.38% 41,389 22,041,577
2024-08-09 5.36 5.38 5.29 5.29 -0.94% 44,555 23,767,367
2024-08-08 5.25 5.35 5.22 5.34 +1.52% 72,852 38,688,974
2024-08-07 5.22 5.27 5.17 5.26 +0.19% 50,495 26,403,738
2024-08-06 5.18 5.25 5.15 5.25 +2.14% 60,701 31,676,874
2024-08-05 5.19 5.28 5.13 5.14 -0.96% 61,896 32,259,832
2024-08-02 5.17 5.25 5.16 5.19 0% 33,857 17,621,445
2024-08-01 5.25 5.29 5.17 5.19 -1.14% 44,562 23,209,666
2024-07-31 5.14 5.25 5.12 5.25 +2.34% 68,379 35,689,863
2024-07-30 5.11 5.14 5.07 5.13 +0.39% 27,257 13,920,035
2024-07-29 5.18 5.2 5.08 5.11 -1.16% 45,119 23,136,564
2024-07-26 5.05 5.21 5.05 5.17 +2.17% 49,980 25,668,272
2024-07-25 4.98 5.09 4.97 5.06 +0.4% 41,504 20,955,568
2024-07-24 5.07 5.1 5.01 5.04 -0.79% 43,532 21,952,622
2024-07-23 5.1 5.19 5.07 5.08 -0.97% 59,791 30,761,689
2024-07-22 5.07 5.14 5.03 5.13 +0.2% 55,010 28,025,970
2024-07-19 5.24 5.25 5.06 5.12 -3.03% 99,365 50,835,245
2024-07-18 5.1 5.3 5.09 5.28 +2.33% 104,944 54,806,542
2024-07-17 5.13 5.22 5.07 5.16 +0.78% 68,489 35,304,529
2024-07-16 5.05 5.13 5.03 5.12 +1.19% 54,526 27,810,006
2024-07-15 5.13 5.16 5.01 5.06 -1.17% 53,437 27,002,065
2024-07-12 5.08 5.2 5.04 5.12 +1.19% 94,486 48,446,121
2024-07-11 4.96 5.08 4.93 5.06 +3.27% 78,798 39,511,446
2024-07-10 4.95 4.99 4.89 4.9 -2.39% 82,153 40,471,509
2024-07-09 4.91 5.03 4.8 5.02 +1.21% 130,070 63,686,930
2024-07-08 5 5.25 4.95 4.96 -0.4% 189,692 96,669,309
2024-07-05 4.85 5.01 4.83 4.98 +2.26% 92,723 45,792,261
2024-07-04 4.99 5.03 4.85 4.87 -2.6% 54,895 26,951,093
2024-07-03 4.94 5.05 4.94 5 +1.21% 67,621 33,828,311
2024-07-02 4.92 4.98 4.91 4.94 0% 47,280 23,361,136
2024-07-01 4.87 4.96 4.83 4.94 +1.65% 58,275 28,536,879
2024-06-28 4.85 4.95 4.83 4.86 -0.41% 60,381 29,545,865
2024-06-27 4.97 5 4.87 4.88 -1.81% 54,859 26,970,255
2024-06-26 4.84 4.98 4.8 4.97 +2.69% 55,492 27,170,632
2024-06-25 4.79 4.9 4.79 4.84 +1.04% 68,851 33,393,044
2024-06-24 4.93 4.98 4.71 4.79 -3.82% 102,690 49,446,545
2024-06-21 4.92 5.02 4.91 4.98 +0.61% 37,191 18,538,659
2024-06-20 5.04 5.06 4.93 4.95 -1.98% 62,399 31,082,403
2024-06-19 5.16 5.17 5.04 5.05 -1.56% 69,279 35,198,432
2024-06-18 5.12 5.18 5.1 5.13 -1.54% 50,811 26,112,456
2024-06-17 5.21 5.27 5.19 5.21 -0.38% 56,714 29,617,552
2024-06-14 5.18 5.24 5.16 5.23 +0.38% 54,082 28,139,967
2024-06-13 5.35 5.38 5.19 5.21 -2.43% 83,335 43,665,248
2024-06-12 5.3 5.37 5.3 5.34 +0.38% 40,844 21,846,506
2024-06-11 5.4 5.42 5.28 5.32 -1.66% 72,973 38,895,770
2024-06-07 5.3 5.42 5.3 5.41 +2.27% 83,968 45,129,083
2024-06-06 5.45 5.49 5.27 5.29 -3.29% 117,453 62,752,362
2024-06-05 5.56 5.59 5.45 5.47 -2.32% 61,721 34,080,311
2024-06-04 5.58 5.62 5.52 5.6 +0.36% 65,310 36,365,844
2024-06-03 5.6 5.61 5.52 5.58 -0.36% 78,956 43,947,703
2024-05-31 5.62 5.63 5.57 5.6 0% 41,584 23,281,173
2024-05-30 5.63 5.68 5.57 5.6 -0.53% 43,819 24,609,292
2024-05-29 5.64 5.67 5.61 5.63 -0.35% 41,791 23,570,624
2024-05-28 5.74 5.75 5.63 5.65 -1.91% 50,842 28,870,720
2024-05-27 5.79 5.81 5.7 5.76 0% 56,513 32,423,879
2024-05-24 5.73 5.83 5.71 5.76 +0.52% 51,279 29,704,606
2024-05-23 5.85 5.87 5.71 5.73 -2.39% 69,532 40,057,716
2024-05-22 5.92 5.92 5.85 5.87 -0.34% 49,206 28,926,461
2024-05-21 5.94 5.96 5.87 5.89 -0.67% 53,259 31,440,486
2024-05-20 5.87 5.98 5.87 5.93 +0.51% 75,405 44,733,905
2024-05-17 5.84 5.91 5.81 5.9 +1.03% 61,252 35,873,838
2024-05-16 5.88 5.92 5.84 5.84 -0.68% 50,138 29,512,751
2024-05-15 5.94 5.95 5.87 5.88 -1.01% 55,734 32,943,542
2024-05-14 5.91 6 5.91 5.94 +0.51% 85,682 51,013,277
2024-05-13 6.01 6.01 5.87 5.91 -1.34% 84,639 50,149,186
2024-05-10 5.97 6.02 5.92 5.99 +0.67% 103,069 61,519,314
2024-05-09 5.85 5.98 5.84 5.95 +1.71% 68,562 40,706,739
2024-05-08 5.96 5.96 5.84 5.85 -1.52% 76,332 44,915,715
2024-05-07 6 6.01 5.91 5.94 -0.67% 88,387 52,606,919
2024-05-06 5.99 6.04 5.95 5.98 +0.34% 113,418 67,968,668
2024-04-30 6.03 6.05 5.84 5.96 -1.49% 127,058 75,609,874
2024-04-29 6.03 6.15 6.03 6.05 +0.33% 118,984 72,253,052
2024-04-26 5.98 6.03 5.93 6.03 +0.84% 82,376 49,248,292
2024-04-25 5.91 6.04 5.87 5.98 +1.18% 88,891 53,084,723
2024-04-24 5.96 5.98 5.84 5.91 -0.84% 84,325 49,638,365
2024-04-23 5.95 6.02 5.87 5.96 -0.33% 101,108 60,298,234
2024-04-22 5.88 6.02 5.83 5.98 +1.7% 121,159 72,071,639
2024-04-19 5.77 5.92 5.76 5.88 +2.44% 130,254 76,309,302
2024-04-18 5.77 5.83 5.71 5.74 -0.86% 101,738 58,705,172
2024-04-17 5.57 5.79 5.54 5.79 +4.7% 96,665 55,233,582
2024-04-16 5.7 5.78 5.52 5.53 -3.32% 142,131 79,817,530
2024-04-15 5.68 5.79 5.57 5.72 -0.17% 136,923 77,968,583
2024-04-12 5.88 5.93 5.69 5.73 -2.72% 119,279 68,747,726
2024-04-11 5.95 6.01 5.88 5.89 -1.67% 122,262 72,641,834
2024-04-10 6.01 6.1 5.95 5.99 -0.5% 95,537 57,572,690
2024-04-09 6.01 6.03 5.92 6.02 -0.17% 97,289 58,192,642
2024-04-08 6.09 6.15 6.02 6.03 -1.15% 88,050 53,588,342
2024-04-03 6.02 6.12 5.99 6.1 +1.84% 87,604 52,946,040
2024-04-02 6.02 6.09 5.95 5.99 -0.17% 100,425 60,274,265
2024-04-01 5.93 6.06 5.91 6 +1.52% 88,604 53,240,046
2024-03-29 5.85 5.94 5.78 5.91 +0.85% 78,875 46,346,880
2024-03-28 5.83 5.96 5.75 5.86 +0.69% 102,752 60,300,778
2024-03-27 6.05 6.09 5.81 5.82 -3.48% 161,078 95,470,992
2024-03-26 6.03 6.08 5.95 6.03 -0.33% 74,161 44,625,787
2024-03-25 6.12 6.17 6.04 6.05 -1.47% 62,647 38,279,376
2024-03-22 6.32 6.33 6.12 6.14 -2.54% 75,478 46,604,364
2024-03-21 6.29 6.36 6.27 6.3 -0.16% 65,094 41,025,708
2024-03-20 6.32 6.33 6.25 6.31 +0.16% 61,455 38,586,219
2024-03-19 6.33 6.42 6.29 6.3 -0.94% 70,201 44,548,374
2024-03-18 6.35 6.38 6.24 6.36 +0.16% 87,991 55,413,585
2024-03-15 6.16 6.35 6.13 6.35 +3.25% 88,850 55,496,422
2024-03-14 6.16 6.25 6.13 6.15 -0.32% 75,853 47,034,896
2024-03-13 6.2 6.21 6.1 6.17 -0.48% 79,040 48,594,848
2024-03-12 6.13 6.21 6.06 6.2 +1.31% 90,782 55,829,190
2024-03-11 6.1 6.14 6.04 6.12 +0.33% 74,289 45,197,855
2024-03-08 6.16 6.17 6.05 6.1 -0.16% 58,546 35,669,997
2024-03-07 6.12 6.2 6.07 6.11 +0.49% 62,636 38,462,255
2024-03-06 6.08 6.13 5.98 6.08 0% 73,251 44,391,955
2024-03-05 6.12 6.16 6.05 6.08 -1.14% 60,671 36,953,084
2024-03-04 6.17 6.2 6 6.15 -0.49% 71,620 43,814,744
2024-03-01 6.23 6.28 6.13 6.18 -0.96% 86,165 53,206,951
2024-02-29 6.03 6.25 6.01 6.24 +2.97% 94,343 58,125,663
2024-02-28 6.2 6.28 6.06 6.06 -2.26% 117,288 72,300,454
2024-02-27 6.15 6.2 6.1 6.2 +1.31% 75,846 46,639,897
2024-02-26 6.16 6.2 6.06 6.12 -0.65% 65,851 40,396,144
2024-02-23 6.2 6.2 6.06 6.16 -0.65% 77,252 47,299,588
2024-02-22 6.25 6.26 6.14 6.2 -0.16% 81,381 50,373,639
2024-02-21 6.14 6.41 6.05 6.21 +1.14% 89,655 56,147,551
2024-02-20 6.16 6.22 6.07 6.14 -0.97% 85,668 52,508,532
2024-02-19 6.14 6.54 6.13 6.2 +0.16% 160,773 101,018,645
2024-02-08 6.08 6.29 5.95 6.19 +5.27% 171,297 105,723,196
2024-02-07 5.53 5.95 5.52 5.88 +5.38% 185,446 108,136,838
2024-02-06 5.13 5.62 5 5.58 +7.93% 149,284 79,384,072
2024-02-05 5.45 5.49 5.02 5.17 -6.17% 146,338 76,693,015
2024-02-02 5.71 5.87 5.4 5.51 -3.84% 108,405 61,070,242
2024-02-01 5.77 5.87 5.57 5.73 -1.88% 145,026 82,952,673
2024-01-31 5.99 6.02 5.8 5.84 -2.18% 87,147 51,386,241
2024-01-30 6.12 6.21 5.96 5.97 -2.13% 67,019 40,893,671
2024-01-29 6.19 6.3 6.1 6.1 -1.77% 61,732 38,240,456
2024-01-26 6.11 6.29 6.09 6.21 +1.31% 85,086 52,835,429
2024-01-25 5.86 6.15 5.86 6.13 +3.9% 92,204 55,813,143
2024-01-24 5.68 5.9 5.65 5.9 +4.8% 97,382 56,245,448
2024-01-23 5.64 5.74 5.54 5.63 -0.18% 136,896 77,302,392
2024-01-22 6.01 6.06 5.62 5.64 -6.47% 140,588 81,003,473
2024-01-19 5.99 6.12 5.96 6.03 +0.5% 72,160 43,606,472
2024-01-18 6.13 6.15 5.8 6 -2.12% 105,331 62,480,572
2024-01-17 6.32 6.32 6.13 6.13 -2.7% 53,710 33,513,251
2024-01-16 6.35 6.41 6.23 6.3 -0.63% 48,395 30,640,066
2024-01-15 6.32 6.4 6.31 6.34 +0.32% 40,676 25,863,871
2024-01-12 6.29 6.39 6.28 6.32 +0.16% 38,555 24,473,280
2024-01-11 6.29 6.38 6.27 6.31 +0.32% 48,644 30,799,382
2024-01-10 6.26 6.34 6.2 6.29 +0.16% 50,314 31,623,081
2024-01-09 6.27 6.33 6.15 6.28 0% 70,746 44,163,878
2024-01-08 6.4 6.44 6.25 6.28 -2.18% 75,832 47,831,850
2024-01-05 6.57 6.58 6.4 6.42 -1.53% 57,743 37,401,237
2024-01-04 6.51 6.54 6.46 6.52 +0.31% 53,001 34,515,796
2024-01-03 6.48 6.52 6.45 6.5 +0.31% 49,738 32,297,752
2024-01-02 6.48 6.55 6.44 6.48 +0.15% 71,262 46,364,237

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

хг╣чЯ│щАЪ 688733

近三个月

хТМф╗БчзСцКА 300550

近三个月

хдзцВжхЯО 000031

近三个月

ш┤ЭчСЮхЯ║хЫа 000710

2024年一季度

хЫ╜цКХцЩ║шГ╜ 300188

2024年一季度

ф╕дщЭвщТИ 600249

近半年

цЦ░хдйчзСцКА 300259

近期数据

ш╖пх╛╖чОпхвГ 688156

2022-2023两年

чЙ╣хПШчФ╡х╖е 600089

近半年

хРЙш┤Эх░Ф 688566

2022-2023两年

热门概念板块

云计算

ц╡╖щЗПцХ░цНо (603138)

近半年
新能源汽车

хоПхПСшВбф╗╜ (600885)

近半年
大数据

ц╡╖щЗПцХ░цНо (603138)

近三个月
光伏产业

щАЪхиБшВбф╗╜ (600438)

2024年一季度
军工

ф╕нхЫ╜щЗНх╖е (601989)

2023年全年
医疗器械

щШ│цЩохМ╗чЦЧ (300030)

近期数据
芯片

хЕих┐ЧчзСцКА (300458)

近半年
元宇宙

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