ф╕░хОЯшНпф╕Ъ 000153

数据更新至:

添加到对比分析

6.16 +1.15%

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

6.16
+1.15% +0.07
6.06
开盘价
6.17
最高价
6.03
最低价
54,857
成交量
数据更新至: 2025-03-25

技术指标

6.17
MA5 (5日均线)
6.15
MA10 (10日均线)
6.11
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 6.06 6.17 6.03 6.16 +1.15% 54,857 33,438,942
2025-03-24 6.19 6.22 5.99 6.09 -1.62% 79,513 48,420,286
2025-03-21 6.24 6.3 6.14 6.19 -0.48% 80,320 49,958,528
2025-03-20 6.2 6.24 6.19 6.22 +0.16% 52,802 32,824,522
2025-03-19 6.22 6.26 6.18 6.21 0% 53,850 33,487,693
2025-03-18 6.2 6.24 6.18 6.21 +0.16% 56,995 35,362,568
2025-03-17 6.16 6.23 6.14 6.2 +0.65% 86,446 53,493,741
2025-03-14 6.06 6.17 6.03 6.16 +1.82% 115,077 70,305,770
2025-03-13 6.05 6.05 5.95 6.05 +0.17% 70,466 42,334,354
2025-03-12 6.02 6.06 5.99 6.04 +0.33% 55,402 33,388,641
2025-03-11 6.01 6.03 5.93 6.02 -0.33% 57,633 34,461,585
2025-03-10 6 6.06 5.99 6.04 +0.83% 65,727 39,629,761
2025-03-07 6.03 6.05 5.96 5.99 -1.16% 81,184 48,743,826
2025-03-06 6.04 6.07 6 6.06 +0.33% 103,158 62,232,053
2025-03-05 6.12 6.13 5.98 6.04 -1.31% 59,258 35,659,000
2025-03-04 6.04 6.12 6.03 6.12 +1.16% 52,898 32,225,356
2025-03-03 6 6.14 6 6.05 +0.83% 84,171 51,182,707
2025-02-28 6.08 6.11 5.97 6 -1.64% 95,310 57,442,470
2025-02-27 6.19 6.21 5.99 6.1 -1.29% 168,033 102,290,734
2025-02-26 6.14 6.2 6.12 6.18 +0.65% 87,354 53,843,832
2025-02-25 6.18 6.2 6.11 6.14 -0.65% 52,063 32,002,439
2025-02-24 6.14 6.24 6.11 6.18 +0.49% 59,703 36,894,376
2025-02-21 6.16 6.2 6.09 6.15 -0.49% 49,794 30,555,969
2025-02-20 6.13 6.24 6.11 6.18 +0.82% 57,453 35,570,701
2025-02-19 6.07 6.14 6.04 6.13 +1.16% 46,242 28,218,266
2025-02-18 6.21 6.21 6.05 6.06 -2.26% 61,122 37,482,008
2025-02-17 6.13 6.22 6.12 6.2 +1.14% 68,278 42,202,556
2025-02-14 6.08 6.18 6.08 6.13 +0.66% 45,923 28,156,733
2025-02-13 6.15 6.18 6.08 6.09 -1.46% 51,519 31,535,220
2025-02-12 6.16 6.18 6.11 6.18 +0.49% 63,113 38,800,918
2025-02-11 6.21 6.22 6.1 6.15 -0.65% 69,447 42,656,038
2025-02-10 6.15 6.2 6.13 6.19 +0.98% 66,081 40,802,690
2025-02-07 6.06 6.16 6.02 6.13 +1.49% 108,277 66,079,157
2025-02-06 6.02 6.04 5.93 6.04 +0.33% 53,385 31,997,856
2025-02-05 6.01 6.05 5.97 6.02 +0.67% 47,954 28,832,095
2025-01-27 5.97 6.09 5.95 5.98 +0.84% 64,529 38,928,562
2025-01-24 5.92 5.96 5.86 5.93 -0.17% 47,134 27,846,169
2025-01-23 5.97 6.04 5.94 5.94 +0.17% 40,510 24,282,903
2025-01-22 5.97 6 5.9 5.93 -1.17% 37,521 22,269,321
2025-01-21 6.09 6.1 5.96 6 -0.99% 54,124 32,503,956
2025-01-20 5.93 6.11 5.93 6.06 +2.19% 74,914 45,167,792
2025-01-17 5.92 5.95 5.85 5.93 -0.17% 40,181 23,745,287
2025-01-16 5.88 5.99 5.88 5.94 +1.02% 63,299 37,612,677
2025-01-15 5.92 5.93 5.84 5.88 -0.68% 56,685 33,362,610
2025-01-14 5.77 5.93 5.77 5.92 +2.78% 65,686 38,535,369
2025-01-13 5.72 5.77 5.59 5.76 +0.17% 51,428 29,310,805
2025-01-10 5.94 5.96 5.74 5.75 -3.36% 77,622 45,322,213
2025-01-09 6 6.04 5.89 5.95 -1.33% 71,926 42,945,318
2025-01-08 6.03 6.15 5.91 6.03 -0.33% 88,905 53,809,573
2025-01-07 6.12 6.13 5.9 6.05 -1.63% 105,702 63,436,496
2025-01-06 5.99 6.24 5.84 6.15 +4.24% 149,346 90,902,258
2025-01-03 6.06 6.12 5.88 5.9 -2.32% 81,384 48,882,113
2025-01-02 6.16 6.23 6 6.04 -1.47% 81,747 50,167,168
2024-12-31 6.24 6.27 6.12 6.13 -1.45% 64,028 39,624,201
2024-12-30 6.28 6.3 6.16 6.22 -1.43% 56,333 35,025,108
2024-12-27 6.2 6.34 6.15 6.31 +2.1% 67,436 42,333,074
2024-12-26 6.15 6.27 6.11 6.18 +0.82% 67,616 41,828,414
2024-12-25 6.28 6.31 6.07 6.13 -2.39% 84,277 51,716,301
2024-12-24 6.23 6.3 6.17 6.28 +1.62% 65,530 40,869,149
2024-12-23 6.55 6.57 6.16 6.18 -5.65% 141,761 89,442,455
2024-12-20 6.49 6.56 6.45 6.55 +1.08% 63,733 41,610,001
2024-12-19 6.5 6.55 6.36 6.48 -0.61% 78,973 50,863,027
2024-12-18 6.5 6.59 6.41 6.52 +0.31% 77,935 50,786,618
2024-12-17 6.73 6.79 6.47 6.5 -3.85% 123,480 81,150,144
2024-12-16 6.77 6.9 6.72 6.76 -0.15% 84,244 57,343,456
2024-12-13 6.85 6.94 6.76 6.77 -1.74% 85,392 58,340,933
2024-12-12 6.77 6.89 6.76 6.89 +1.62% 116,218 79,622,876
2024-12-11 6.72 6.79 6.7 6.78 +0.74% 70,232 47,487,522
2024-12-10 6.92 6.96 6.71 6.73 -0.88% 107,045 72,883,297
2024-12-09 6.82 6.89 6.72 6.79 0% 105,839 71,843,758
2024-12-06 6.64 6.84 6.58 6.79 +2.57% 132,432 89,182,840
2024-12-05 6.62 6.65 6.56 6.62 0% 67,866 44,864,599
2024-12-04 6.8 6.8 6.57 6.62 -2.5% 110,158 73,694,389
2024-12-03 6.74 6.84 6.69 6.79 +0.74% 132,394 89,832,088
2024-12-02 6.58 6.76 6.58 6.74 +2.43% 146,136 97,846,630
2024-11-29 6.52 6.6 6.44 6.58 +0.61% 112,792 73,882,304
2024-11-28 6.45 6.59 6.43 6.54 +1.08% 122,565 80,171,141
2024-11-27 6.43 6.48 6.25 6.47 +0.62% 97,419 61,883,809
2024-11-26 6.39 6.51 6.38 6.43 +0.47% 99,976 64,642,489
2024-11-25 6.28 6.42 6.25 6.4 +2.73% 96,166 61,124,853
2024-11-22 6.48 6.52 6.21 6.23 -4.45% 118,392 75,465,312
2024-11-21 6.52 6.53 6.44 6.52 0% 90,698 58,889,237
2024-11-20 6.29 6.55 6.29 6.52 +3.16% 136,465 88,052,502
2024-11-19 6.2 6.32 6.17 6.32 +2.1% 76,815 47,986,287
2024-11-18 6.28 6.36 6.15 6.19 -0.96% 107,039 66,964,667
2024-11-15 6.29 6.45 6.25 6.25 -1.11% 103,852 65,926,181
2024-11-14 6.52 6.53 6.3 6.32 -3.36% 127,526 81,830,630
2024-11-13 6.58 6.69 6.42 6.54 -2.1% 181,136 118,503,001
2024-11-12 6.57 6.97 6.57 6.68 +1.83% 317,392 213,983,092
2024-11-11 6.5 6.56 6.37 6.56 +0.61% 168,812 109,095,648
2024-11-08 6.59 6.62 6.43 6.52 -0.46% 152,682 99,428,035
2024-11-07 6.35 6.55 6.27 6.55 +2.83% 187,215 121,076,415
2024-11-06 6.33 6.42 6.25 6.37 +0.47% 173,875 110,114,923
2024-11-05 6.31 6.35 6.26 6.34 +0.48% 153,210 96,684,888
2024-11-04 6.35 6.45 6.19 6.31 +1.77% 137,384 86,202,410
2024-11-01 6.37 6.39 6.15 6.2 -2.52% 121,336 76,039,333
2024-10-31 6.29 6.43 6.29 6.36 +0.95% 121,657 77,599,411
2024-10-30 6.24 6.39 6.24 6.3 -0.16% 116,800 73,631,437
2024-10-29 6.61 6.64 6.29 6.31 -5.26% 182,600 117,250,537
2024-10-28 6.33 6.67 6.24 6.66 +5.71% 254,601 165,353,808
2024-10-25 6.26 6.35 6.17 6.3 +0.32% 175,923 110,198,696
2024-10-24 6.23 6.33 6.21 6.28 +1.29% 181,554 113,639,655
2024-10-23 6.36 6.56 6.16 6.2 -1.59% 377,713 239,220,489
2024-10-22 5.78 6.32 5.78 6.3 +9.57% 422,811 259,367,807
2024-10-21 5.75 5.8 5.69 5.75 +0.17% 108,133 62,064,202
2024-10-18 5.62 5.81 5.62 5.74 +1.95% 103,221 59,005,447
2024-10-17 5.74 5.77 5.62 5.63 -1.4% 77,864 44,367,859
2024-10-16 5.61 5.73 5.58 5.71 +0.71% 66,680 37,880,575
2024-10-15 5.72 5.77 5.66 5.67 -1.05% 78,915 45,115,380
2024-10-14 5.67 5.74 5.55 5.73 +1.6% 84,936 48,186,201
2024-10-11 5.81 5.88 5.58 5.64 -3.75% 106,780 61,002,459
2024-10-10 5.83 6.01 5.73 5.86 +1.03% 122,994 72,531,343
2024-10-09 6.26 6.26 5.77 5.8 -9.23% 200,279 120,053,446
2024-10-08 6.71 6.71 6.1 6.39 +4.41% 314,145 200,322,163
2024-09-30 5.81 6.18 5.67 6.12 +8.32% 244,596 145,610,612
2024-09-27 5.58 5.7 5.47 5.65 +3.29% 139,723 78,085,873
2024-09-26 5.33 5.47 5.29 5.47 +2.82% 76,352 41,123,180
2024-09-25 5.28 5.4 5.28 5.32 +1.53% 74,013 39,556,598
2024-09-24 5.07 5.24 5.07 5.24 +3.56% 55,095 28,429,515
2024-09-23 5.07 5.11 5.05 5.06 0% 32,787 16,642,502
2024-09-20 5.12 5.12 5.02 5.06 -0.59% 35,527 17,990,539
2024-09-19 4.99 5.12 4.96 5.09 +2.62% 47,300 23,923,869
2024-09-18 5.08 5.09 4.89 4.96 -2.17% 50,844 25,190,812
2024-09-13 5.15 5.16 5.07 5.07 -1.17% 30,064 15,350,103
2024-09-12 5.13 5.2 5.13 5.13 0% 29,289 15,135,008
2024-09-11 5.2 5.21 5.11 5.13 -1.16% 29,723 15,299,034
2024-09-10 5.21 5.24 5.13 5.19 0% 36,544 18,932,432
2024-09-09 5.11 5.25 5.11 5.19 +0.78% 37,390 19,397,923
2024-09-06 5.27 5.28 5.13 5.15 -2.28% 37,596 19,536,589
2024-09-05 5.22 5.3 5.22 5.27 +0.76% 29,261 15,399,529
2024-09-04 5.26 5.33 5.22 5.23 -0.95% 36,722 19,345,730
2024-09-03 5.28 5.35 5.25 5.28 0% 43,677 23,147,801
2024-09-02 5.32 5.38 5.28 5.28 -0.94% 52,136 27,785,318
2024-08-30 5.35 5.41 5.32 5.33 -0.56% 72,864 39,083,174
2024-08-29 5.21 5.39 5.19 5.36 +2.68% 69,355 36,861,131
2024-08-28 5.14 5.28 5.11 5.22 +1.36% 54,417 28,353,804
2024-08-27 5.08 5.19 5.07 5.15 +1.18% 48,311 24,831,501
2024-08-26 5.02 5.11 5 5.09 +0.79% 39,996 20,265,597
2024-08-23 5.13 5.14 5.02 5.05 -1.37% 43,874 22,225,765
2024-08-22 5.18 5.22 5.1 5.12 -1.16% 43,561 22,427,687
2024-08-21 5.22 5.26 5.16 5.18 -1.15% 36,862 19,163,693
2024-08-20 5.37 5.39 5.22 5.24 -2.42% 49,851 26,314,637
2024-08-19 5.43 5.45 5.35 5.37 -1.1% 43,710 23,562,813
2024-08-16 5.4 5.46 5.34 5.43 +0.37% 54,113 29,266,301
2024-08-15 5.41 5.46 5.36 5.41 +0.19% 59,970 32,449,172
2024-08-14 5.5 5.5 5.39 5.4 -1.82% 66,533 36,096,451
2024-08-13 5.52 5.54 5.43 5.5 -0.9% 65,970 36,119,092
2024-08-12 5.43 5.61 5.4 5.55 +2.21% 97,081 53,817,600
2024-08-09 5.51 5.57 5.42 5.43 -2.34% 83,456 45,712,379
2024-08-08 5.43 5.61 5.41 5.56 +3.35% 124,397 68,746,651
2024-08-07 5.43 5.44 5.35 5.38 -0.92% 44,430 23,996,977
2024-08-06 5.28 5.44 5.28 5.43 +3.43% 69,724 37,378,723
2024-08-05 5.35 5.43 5.25 5.25 -2.05% 81,365 43,461,153
2024-08-02 5.32 5.46 5.3 5.36 +0.56% 103,111 55,690,713
2024-08-01 5.25 5.35 5.25 5.33 +1.52% 69,750 37,089,302
2024-07-31 5.09 5.26 5 5.25 +3.35% 68,255 35,415,824
2024-07-30 5.05 5.1 5.04 5.08 +0.4% 35,731 18,142,929
2024-07-29 5.08 5.12 5.01 5.06 0% 36,535 18,479,006
2024-07-26 4.99 5.09 4.98 5.06 +1.4% 40,444 20,464,214
2024-07-25 4.97 5.05 4.93 4.99 0% 39,117 19,498,532
2024-07-24 5.06 5.08 4.97 4.99 -1.38% 52,400 26,258,912
2024-07-23 5.18 5.18 5.06 5.06 -1.94% 51,116 26,103,450
2024-07-22 5.11 5.2 5.1 5.16 +0.19% 44,653 22,996,656
2024-07-19 5.15 5.21 5.08 5.15 -1.72% 71,765 36,873,502
2024-07-18 5.16 5.3 5.07 5.24 +1.35% 83,068 42,788,199
2024-07-17 5.21 5.23 5.14 5.17 -0.58% 29,581 15,318,425
2024-07-16 5.28 5.28 5.12 5.2 -1.7% 55,944 29,065,841
2024-07-15 5.47 5.47 5.27 5.29 -2.4% 54,723 29,094,014
2024-07-12 5.47 5.49 5.38 5.42 0% 52,051 28,311,006
2024-07-11 5.31 5.42 5.26 5.42 +4.43% 69,089 37,000,002
2024-07-10 5.27 5.3 5.18 5.19 -1.33% 42,364 22,157,696
2024-07-09 5.22 5.27 5.06 5.26 +0.77% 72,001 37,346,442
2024-07-08 5.37 5.39 5.2 5.22 -3.33% 49,391 25,940,866
2024-07-05 5.21 5.4 5.2 5.4 +3.25% 57,962 30,769,756
2024-07-04 5.43 5.43 5.23 5.23 -3.51% 60,036 31,858,283
2024-07-03 5.48 5.57 5.4 5.42 -1.09% 47,098 25,773,728
2024-07-02 5.47 5.54 5.44 5.48 +0.37% 47,383 26,096,477
2024-07-01 5.37 5.47 5.34 5.46 +1.49% 41,190 22,329,776
2024-06-28 5.38 5.48 5.36 5.38 +0.37% 46,461 25,190,780
2024-06-27 5.5 5.5 5.35 5.36 -2.55% 45,858 24,865,988
2024-06-26 5.3 5.51 5.27 5.5 +3.77% 67,227 36,369,895
2024-06-25 5.22 5.36 5.22 5.3 +1.92% 60,093 31,868,370
2024-06-24 5.43 5.43 5.2 5.2 -4.59% 72,359 38,161,127
2024-06-21 5.41 5.5 5.33 5.45 +0.55% 41,800 22,719,047
2024-06-20 5.47 5.59 5.41 5.42 -1.45% 59,171 32,464,305
2024-06-19 5.58 5.61 5.48 5.5 -1.26% 44,687 24,686,725
2024-06-18 5.56 5.6 5.51 5.57 +0.54% 44,370 24,704,161
2024-06-17 5.52 5.61 5.5 5.54 -0.36% 44,968 25,004,157
2024-06-14 5.59 5.63 5.5 5.56 -0.54% 50,860 28,215,114
2024-06-13 5.78 5.79 5.56 5.59 -3.12% 66,769 37,686,855
2024-06-12 5.66 5.78 5.64 5.77 +1.76% 64,914 37,169,310
2024-06-11 5.6 5.68 5.49 5.67 +1.07% 70,054 39,207,160
2024-06-07 5.47 5.66 5.46 5.61 -27.52% 103,938 57,721,404
2024-06-06 8 8.07 7.61 7.74 -3.37% 81,081 63,256,233
2024-06-05 8.24 8.25 8.01 8.01 -2.79% 53,549 43,436,234
2024-06-04 8.28 8.28 8.13 8.24 -0.36% 54,485 44,633,203
2024-06-03 8.55 8.57 8.21 8.27 -3.27% 71,779 59,896,929
2024-05-31 8.49 8.57 8.47 8.55 +0.47% 34,507 29,406,870
2024-05-30 8.52 8.68 8.47 8.51 +0.35% 69,194 59,281,526
2024-05-29 8.46 8.59 8.44 8.48 +0.12% 42,838 36,442,610
2024-05-28 8.69 8.7 8.46 8.47 -2.64% 62,677 53,607,953
2024-05-27 8.69 8.76 8.57 8.7 +0.12% 70,575 60,982,760
2024-05-24 8.65 8.83 8.65 8.69 +0.23% 49,731 43,516,556
2024-05-23 8.85 8.86 8.63 8.67 -2.03% 55,323 48,210,067
2024-05-22 8.82 8.91 8.8 8.85 +0.34% 44,399 39,326,022
2024-05-21 8.88 8.93 8.74 8.82 -0.45% 52,284 46,180,635
2024-05-20 8.7 9.09 8.69 8.86 +1.84% 104,287 92,710,946
2024-05-17 8.68 8.75 8.61 8.7 0% 61,062 52,956,362
2024-05-16 8.81 8.88 8.66 8.7 -1.36% 78,631 68,956,927
2024-05-15 8.9 8.93 8.81 8.82 -0.23% 45,792 40,595,955
2024-05-14 8.8 8.87 8.78 8.84 +0.68% 55,894 49,343,722
2024-05-13 8.81 8.91 8.76 8.78 -0.68% 68,679 60,668,400
2024-05-10 8.92 9.03 8.82 8.84 -1.56% 93,908 83,635,891
2024-05-09 8.97 9.1 8.89 8.98 -0.11% 90,879 81,801,668
2024-05-08 8.86 9.05 8.85 8.99 +1.12% 110,312 98,751,921
2024-05-07 8.79 8.9 8.72 8.89 +0.34% 105,765 93,341,983
2024-05-06 8.64 8.93 8.56 8.86 +3.63% 128,971 112,848,987
2024-04-30 8.35 8.57 8.28 8.55 +2.64% 123,432 104,565,882
2024-04-29 8.18 8.35 8.18 8.33 +1.83% 125,339 103,666,867
2024-04-26 8.47 8.58 8.11 8.18 +4.2% 260,295 216,481,162
2024-04-25 7.68 7.9 7.66 7.85 +1.95% 72,011 56,373,905
2024-04-24 7.58 7.7 7.52 7.7 +2.12% 48,766 37,199,511
2024-04-23 7.45 7.6 7.45 7.54 +1.34% 48,514 36,485,908
2024-04-22 7.4 7.53 7.35 7.44 +0.27% 41,587 30,987,226
2024-04-19 7.43 7.55 7.37 7.42 -0.67% 52,497 39,071,103
2024-04-18 7.73 7.73 7.47 7.47 -1.45% 58,267 44,048,020
2024-04-17 7.11 7.58 7.11 7.58 +7.67% 85,368 63,309,990
2024-04-16 7.49 7.51 7.03 7.04 -6.38% 94,584 67,656,603
2024-04-15 7.84 7.89 7.43 7.52 -4.08% 108,911 82,834,862
2024-04-12 7.86 7.94 7.82 7.84 -0.63% 40,653 32,027,878
2024-04-11 7.86 7.97 7.8 7.89 +0.25% 48,219 38,146,361
2024-04-10 8.12 8.12 7.79 7.87 -3.08% 69,682 55,187,015
2024-04-09 7.81 8.13 7.8 8.12 +3.7% 84,758 67,793,725
2024-04-08 8.06 8.07 7.82 7.83 -2.85% 59,599 47,284,697
2024-04-03 8.01 8.11 7.98 8.06 0% 60,044 48,299,845
2024-04-02 8 8.06 7.92 8.06 +0.75% 64,642 51,829,241
2024-04-01 7.86 8 7.85 8 +1.91% 64,563 51,156,181
2024-03-29 7.73 7.85 7.69 7.85 +1.29% 59,309 46,074,400
2024-03-28 7.61 7.86 7.56 7.75 -0.26% 102,753 79,519,879
2024-03-27 7.7 7.96 7.66 7.77 +1.44% 117,049 91,748,472
2024-03-26 7.68 7.75 7.5 7.66 -0.65% 58,687 44,810,865
2024-03-25 7.82 7.89 7.69 7.71 -1.91% 61,874 48,207,169
2024-03-22 8.03 8.03 7.78 7.86 -2.12% 65,071 51,191,083
2024-03-21 8.06 8.13 7.95 8.03 -0.12% 54,178 43,512,008
2024-03-20 7.93 8.06 7.92 8.04 +1.13% 55,091 44,084,734
2024-03-19 8 8.07 7.94 7.95 -0.63% 52,626 42,091,118
2024-03-18 7.84 8 7.84 8 +2.17% 72,644 57,577,361
2024-03-15 7.74 7.83 7.71 7.83 +0.9% 55,813 43,510,099
2024-03-14 7.86 7.93 7.68 7.76 +0.13% 76,931 60,100,349
2024-03-13 7.81 7.82 7.64 7.75 -0.51% 70,050 54,088,657
2024-03-12 7.67 7.83 7.66 7.79 +1.7% 79,643 61,816,329
2024-03-11 7.53 7.66 7.48 7.66 +2% 64,702 48,951,603
2024-03-08 7.4 7.53 7.38 7.51 +1.35% 52,841 39,483,865
2024-03-07 7.44 7.55 7.41 7.41 -0.4% 59,863 44,735,333
2024-03-06 7.46 7.5 7.35 7.44 +0.13% 52,529 38,994,207
2024-03-05 7.53 7.53 7.35 7.43 -1.85% 68,016 50,615,692
2024-03-04 7.5 7.64 7.46 7.57 +0.66% 79,094 59,625,301
2024-03-01 7.51 7.59 7.43 7.52 -0.27% 69,450 52,021,557
2024-02-29 7.25 7.55 7.21 7.54 +2.72% 104,791 77,787,417
2024-02-28 7.85 8.05 7.33 7.34 -6.14% 154,032 119,204,540
2024-02-27 7.58 7.82 7.57 7.82 +2.36% 65,953 50,964,483
2024-02-26 7.53 7.79 7.46 7.64 +1.87% 98,553 75,035,342
2024-02-23 7.43 7.5 7.34 7.5 +1.63% 93,620 69,482,735
2024-02-22 7.24 7.38 7.2 7.38 +1.23% 104,255 76,178,928
2024-02-21 7.15 7.48 7.08 7.29 +0.28% 110,592 80,856,802
2024-02-20 7.09 7.29 6.95 7.27 +2.11% 107,772 77,615,365
2024-02-19 6.98 7.24 6.89 7.12 +3.79% 167,824 118,645,890
2024-02-08 6.3 6.86 6.25 6.86 +9.94% 180,286 118,240,158
2024-02-07 6.62 6.63 6.07 6.24 -5.02% 174,424 110,320,234
2024-02-06 6.14 6.76 5.96 6.57 +2.98% 136,778 87,141,381
2024-02-05 7 7.04 6.35 6.38 -9.63% 122,474 79,601,349
2024-02-02 7.46 7.59 6.82 7.06 -4.72% 85,280 61,565,437
2024-02-01 7.6 7.66 7.31 7.41 -2.63% 64,196 47,978,559
2024-01-31 8.01 8.03 7.57 7.61 -4.99% 80,487 62,431,026
2024-01-30 8.23 8.3 7.96 8.01 -3.03% 52,720 43,041,930
2024-01-29 8.57 8.65 8.26 8.26 -3.5% 61,105 51,405,242
2024-01-26 8.46 8.73 8.42 8.56 +1.18% 69,277 59,713,857
2024-01-25 8.13 8.48 8.09 8.46 +3.68% 73,516 61,109,412
2024-01-24 8.03 8.17 7.77 8.16 +1.75% 79,870 63,805,835
2024-01-23 8.1 8.15 7.86 8.02 -0.74% 68,792 54,747,951
2024-01-22 8.61 8.62 8.04 8.08 -6.16% 67,063 55,899,223
2024-01-19 8.7 8.77 8.61 8.61 -0.92% 40,302 34,984,207
2024-01-18 8.91 8.93 8.49 8.69 -2.47% 81,247 70,028,441
2024-01-17 9.05 9.14 8.9 8.91 -2.2% 43,603 39,236,981
2024-01-16 9.18 9.18 8.95 9.11 -0.76% 44,978 40,779,797
2024-01-15 9.16 9.22 9.08 9.18 +0.33% 38,639 35,388,495
2024-01-12 9.24 9.31 9.15 9.15 -1.08% 38,331 35,358,812
2024-01-11 9.2 9.28 9.16 9.25 +0.43% 37,204 34,273,561
2024-01-10 9.28 9.31 9.15 9.21 -0.86% 35,949 33,217,968
2024-01-09 9.3 9.37 9.23 9.29 +0.22% 38,035 35,348,170
2024-01-08 9.38 9.44 9.26 9.27 -1.7% 36,678 34,306,453
2024-01-05 9.5 9.53 9.41 9.43 -0.95% 58,690 55,629,931
2024-01-04 9.51 9.54 9.45 9.52 +0.21% 36,386 34,598,725
2024-01-03 9.43 9.6 9.42 9.5 +0.53% 51,136 48,610,401
2024-01-02 9.35 9.54 9.35 9.45 +0.85% 70,438 66,598,003

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╕дц╡╖ц▒╜ш╜ж 600960

2024年至今

ф┐бц╡ЛцаЗхЗЖ 300938

2023年全年

ф║ЪщАЪч▓╛х╖е 603190

2022-2023两年

хРИщФ╗цЩ║шГ╜ 603011

2022-2023两年

чзСхиБх░Ф 688551

近半年

х▒▒цОишВбф╗╜ 000680

2024年一季度

ф╕нхЫ╜щУЭф╕Ъ 601600

2022-2023两年

хЕ┤щАЪшВбф╗╜ 603209

近三个月

щжЦхИЫчОпф┐Э 600008

2022-2023两年

STцЦ░чаФ 300159

近期数据

热门概念板块

云计算

ф╕Ьш╜пщЫЖхЫв (600718)

2023年全年
芯片

хМЧф║мхРЫцнг (300223)

2024年一季度
新能源汽车

хоПхПСшВбф╗╜ (600885)

2022-2023两年
AI人工智能
元宇宙
生物医药

цЩ║щгЮчФЯчЙй (300122)

近期数据
大数据

ц╡╖щЗПцХ░цНо (603138)

近半年
光伏产业

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