х╝ахо╢чХМ 000430

数据更新至:

添加到对比分析

7.73 -4.69%

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

7.73
-4.69% -0.38
8.1
开盘价
8.1
最高价
7.63
最低价
503,777
成交量
数据更新至: 2025-03-25

技术指标

7.49
MA5 (5日均线)
7.26
MA10 (10日均线)
7.08
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 8.1 8.1 7.63 7.73 -4.69% 503,777 393,746,890
2025-03-24 7.44 8.11 7.43 8.11 +10.04% 445,262 355,701,198
2025-03-21 7.16 7.37 7.15 7.37 +2.36% 262,280 190,404,961
2025-03-20 7.05 7.5 7.04 7.2 +2.13% 331,264 240,979,070
2025-03-19 7.03 7.12 6.98 7.05 -0.14% 102,391 72,171,047
2025-03-18 7.08 7.09 6.95 7.06 -0.28% 130,814 91,766,551
2025-03-17 7.15 7.16 7.07 7.08 -0.28% 122,498 87,002,119
2025-03-14 6.96 7.1 6.95 7.1 +2.31% 162,909 114,928,514
2025-03-13 6.99 7.04 6.85 6.94 -0.86% 128,856 89,344,435
2025-03-12 7.08 7.16 6.99 7 -1.13% 141,712 99,985,744
2025-03-11 6.86 7.08 6.8 7.08 +2.31% 170,137 118,811,854
2025-03-10 6.9 6.98 6.85 6.92 +0.29% 111,377 76,960,440
2025-03-07 6.82 6.99 6.77 6.9 +0.58% 131,790 90,993,312
2025-03-06 6.81 6.89 6.76 6.86 +0.73% 90,610 61,891,585
2025-03-05 6.79 6.82 6.63 6.81 +0.15% 80,087 53,788,607
2025-03-04 6.79 6.85 6.73 6.8 -0.15% 75,453 51,190,478
2025-03-03 6.82 7 6.76 6.81 -0.44% 106,463 73,242,852
2025-02-28 6.98 7.02 6.83 6.84 -2.56% 127,386 88,078,552
2025-02-27 6.9 7.1 6.9 7.02 +1.59% 182,799 128,274,404
2025-02-26 6.84 6.99 6.83 6.91 +0.88% 121,896 83,980,706
2025-02-25 6.86 6.99 6.81 6.85 -1.44% 130,316 90,059,587
2025-02-24 6.84 7.03 6.75 6.95 +1.76% 206,688 142,387,082
2025-02-21 6.71 6.93 6.65 6.83 +1.79% 210,522 143,079,056
2025-02-20 6.4 6.95 6.4 6.71 +4.52% 326,894 219,909,464
2025-02-19 6.41 6.49 6.38 6.42 +0.47% 72,021 46,198,098
2025-02-18 6.58 6.6 6.38 6.39 -2.74% 107,338 69,411,372
2025-02-17 6.53 6.63 6.47 6.57 +0.61% 110,962 72,729,246
2025-02-14 6.7 6.74 6.5 6.53 -2.54% 166,884 110,205,291
2025-02-13 6.77 6.84 6.68 6.7 -0.59% 144,313 97,337,925
2025-02-12 6.71 6.8 6.67 6.74 0% 108,116 72,778,638
2025-02-11 6.84 6.84 6.67 6.74 -1.61% 132,330 89,021,880
2025-02-10 6.66 6.85 6.66 6.85 +2.54% 176,159 119,608,653
2025-02-07 6.58 6.76 6.54 6.68 +1.52% 175,831 117,158,886
2025-02-06 6.46 6.58 6.42 6.58 +1.23% 127,183 82,855,174
2025-02-05 6.54 6.61 6.43 6.5 -0.31% 108,821 70,712,098
2025-01-27 6.72 6.79 6.52 6.52 -2.4% 132,518 88,168,926
2025-01-24 6.63 6.71 6.57 6.68 +0.3% 139,889 93,117,540
2025-01-23 6.74 6.85 6.64 6.66 +0.45% 178,554 120,320,502
2025-01-22 6.93 6.94 6.61 6.63 -5.15% 268,252 180,579,806
2025-01-21 7.11 7.19 6.94 6.99 -2.1% 319,741 225,226,472
2025-01-20 7.28 7.68 7.14 7.14 -0.7% 397,794 292,318,459
2025-01-17 7.16 7.48 7.16 7.19 -4.64% 442,661 321,056,845
2025-01-16 7.45 8.2 7.21 7.54 +1.21% 766,598 591,932,739
2025-01-15 6.67 7.45 6.66 7.45 +10.04% 212,039 152,913,457
2025-01-14 6.7 6.78 6.46 6.77 +2.73% 292,094 194,512,914
2025-01-13 6.48 6.9 6.44 6.59 -1.64% 274,410 183,311,960
2025-01-10 6.7 6.96 6.3 6.7 +1.06% 359,280 238,434,385
2025-01-09 6.35 6.85 6.23 6.63 +1.07% 348,081 228,784,789
2025-01-08 6.27 6.84 6.08 6.56 +4.13% 455,876 292,966,186
2025-01-07 6.28 6.3 6.11 6.3 +9.95% 119,018 74,734,740
2025-01-06 5.78 5.83 5.56 5.73 -1.72% 103,479 59,079,588
2025-01-03 6.29 6.29 5.8 5.83 -6.42% 179,052 106,478,414
2025-01-02 6.17 6.41 6.17 6.23 +0.48% 160,527 101,047,585
2024-12-31 6.24 6.35 6.17 6.2 -0.64% 119,283 74,714,941
2024-12-30 6.45 6.45 6.19 6.24 -3.55% 159,046 99,488,175
2024-12-27 6.3 6.57 6.25 6.47 +2.05% 205,064 132,501,891
2024-12-26 6.52 6.6 6.28 6.34 -3.06% 261,135 166,998,114
2024-12-25 6.79 6.8 6.37 6.54 -4.25% 156,991 102,362,503
2024-12-24 6.75 6.84 6.55 6.83 +1.34% 125,339 83,950,979
2024-12-23 7.23 7.25 6.73 6.74 -7.54% 166,090 115,335,876
2024-12-20 7.26 7.46 7.19 7.29 +0.69% 122,269 89,203,276
2024-12-19 7.2 7.31 7.08 7.24 -0.82% 127,211 91,471,206
2024-12-18 7.34 7.4 7.16 7.3 +0.41% 119,929 87,616,979
2024-12-17 7.56 7.69 7.25 7.27 -5.09% 206,174 151,967,544
2024-12-16 7.76 7.92 7.62 7.66 -1.03% 220,369 171,582,841
2024-12-13 8 8.07 7.7 7.74 -0.9% 315,640 248,100,129
2024-12-12 7.55 7.85 7.55 7.81 +2.9% 184,305 142,799,547
2024-12-11 7.46 7.63 7.45 7.59 +0.66% 126,528 95,565,824
2024-12-10 7.66 7.69 7.41 7.54 +0.4% 188,334 142,263,776
2024-12-09 7.46 7.8 7.38 7.51 -0.13% 196,099 148,143,724
2024-12-06 7.52 7.65 7.38 7.52 -0.4% 224,015 168,108,954
2024-12-05 7.07 7.65 7.07 7.55 +6.49% 365,934 270,296,736
2024-12-04 7.11 7.37 7.04 7.09 -0.84% 182,934 131,868,941
2024-12-03 7.12 7.19 7.04 7.15 +0.14% 158,216 112,877,346
2024-12-02 6.89 7.14 6.85 7.14 +3.33% 208,326 146,672,692
2024-11-29 6.86 6.92 6.79 6.91 +0.44% 137,541 94,573,729
2024-11-28 6.77 6.94 6.77 6.88 +1.18% 142,804 98,172,761
2024-11-27 6.84 6.84 6.6 6.8 -1.59% 169,874 114,069,658
2024-11-26 6.81 7.01 6.75 6.91 +0.58% 184,400 127,573,891
2024-11-25 6.77 7.13 6.75 6.87 +2.23% 232,141 160,548,256
2024-11-22 6.91 7.05 6.7 6.72 -4% 194,934 133,965,033
2024-11-21 6.66 7.07 6.65 7 +4.48% 275,858 190,394,062
2024-11-20 6.56 6.79 6.45 6.7 +1.82% 137,774 91,489,403
2024-11-19 6.57 6.59 6.35 6.58 +1.08% 124,322 80,565,507
2024-11-18 6.66 6.77 6.4 6.51 -2.4% 161,654 106,420,078
2024-11-15 6.78 6.95 6.67 6.67 -3.05% 154,382 105,326,148
2024-11-14 6.98 7.13 6.88 6.88 -2.82% 168,780 118,116,742
2024-11-13 7.36 7.43 6.94 7.08 -2.34% 284,058 202,471,845
2024-11-12 7.53 7.55 7.16 7.25 -1.36% 338,578 247,812,128
2024-11-11 7.1 7.71 7.02 7.35 +3.23% 452,333 329,540,001
2024-11-08 7.1 7.16 6.92 7.12 +0.28% 292,622 205,788,281
2024-11-07 6.86 7.15 6.79 7.1 +2.9% 306,631 216,675,982
2024-11-06 6.84 6.96 6.81 6.9 +0.15% 221,268 152,357,902
2024-11-05 6.82 6.89 6.76 6.89 -0.29% 274,046 187,336,474
2024-11-04 7 7.1 6.7 6.91 +0.44% 294,018 202,002,929
2024-11-01 7.04 7.17 6.75 6.88 -3.78% 360,457 250,309,217
2024-10-31 6.96 7.19 6.78 7.15 +0.28% 418,308 292,339,677
2024-10-30 6.6 7.37 6.53 7.13 +6.42% 556,306 392,141,102
2024-10-29 6.6 7.16 6.47 6.7 +2.92% 405,334 274,576,252
2024-10-28 6.28 6.52 6.28 6.51 +3.33% 203,606 130,503,354
2024-10-25 6.25 6.33 6.2 6.3 +0.96% 165,877 104,156,426
2024-10-24 6.19 6.29 6.15 6.24 +0.65% 137,182 85,444,110
2024-10-23 6.2 6.28 6.16 6.2 -0.32% 142,377 88,553,892
2024-10-22 6.15 6.23 6.06 6.22 +0.97% 188,509 116,089,594
2024-10-21 6 6.32 5.97 6.16 +1.32% 260,423 159,389,705
2024-10-18 5.81 6.11 5.7 6.08 +0.66% 291,748 172,466,691
2024-10-17 6.1 6.2 6.02 6.04 -0.98% 142,304 86,993,632
2024-10-16 5.98 6.15 5.94 6.1 0% 126,954 77,119,879
2024-10-15 6.17 6.23 6.1 6.1 -1.77% 128,125 78,836,388
2024-10-14 6.09 6.22 6.03 6.21 0% 172,783 106,035,151
2024-10-11 6.43 6.47 6.16 6.21 -6.76% 190,064 120,291,554
2024-10-10 6.21 6.89 6.2 6.66 +0.45% 359,468 231,106,756
2024-10-09 7.01 7.02 6.63 6.63 -10.04% 241,871 161,615,769
2024-10-08 8.25 8.3 7.13 7.37 -4.29% 781,985 606,370,909
2024-09-30 7 7.7 6.86 7.7 +10% 839,175 608,384,480
2024-09-27 6.78 7.3 6.58 7 +3.24% 683,212 470,540,908
2024-09-26 6.78 6.78 6.78 6.78 +10.06% 157,442 106,745,981
2024-09-25 5.62 6.16 5.59 6.16 +10% 199,817 121,076,962
2024-09-24 5.5 5.6 5.48 5.6 +2.56% 58,700 32,614,465
2024-09-23 5.5 5.5 5.42 5.46 -0.18% 30,914 16,873,682
2024-09-20 5.48 5.5 5.42 5.47 -0.18% 22,559 12,316,879
2024-09-19 5.37 5.49 5.36 5.48 +2.43% 40,063 21,803,475
2024-09-18 5.4 5.4 5.21 5.35 -0.93% 45,976 24,360,556
2024-09-13 5.48 5.5 5.39 5.4 -1.46% 28,048 15,182,507
2024-09-12 5.5 5.57 5.48 5.48 -0.36% 25,957 14,308,947
2024-09-11 5.54 5.54 5.46 5.5 -1.08% 30,370 16,683,214
2024-09-10 5.63 5.64 5.46 5.56 -1.77% 45,703 25,317,217
2024-09-09 5.58 5.68 5.54 5.66 +1.07% 43,696 24,614,151
2024-09-06 5.61 5.71 5.58 5.6 -0.36% 35,052 19,752,342
2024-09-05 5.54 5.62 5.54 5.62 +1.26% 32,924 18,425,413
2024-09-04 5.56 5.6 5.53 5.55 -0.54% 23,117 12,869,369
2024-09-03 5.52 5.6 5.52 5.58 +0.54% 24,640 13,717,116
2024-09-02 5.55 5.62 5.54 5.55 0% 33,719 18,836,694
2024-08-30 5.45 5.59 5.44 5.55 +1.83% 40,997 22,705,876
2024-08-29 5.44 5.48 5.37 5.45 0% 22,813 12,407,838
2024-08-28 5.45 5.51 5.42 5.45 -0.37% 25,197 13,776,804
2024-08-27 5.51 5.54 5.45 5.47 -1.08% 26,485 14,564,618
2024-08-26 5.47 5.55 5.44 5.53 +0.73% 22,593 12,452,793
2024-08-23 5.44 5.49 5.34 5.49 +0.92% 37,670 20,393,097
2024-08-22 5.62 5.64 5.43 5.44 -3.2% 40,083 22,067,688
2024-08-21 5.64 5.65 5.61 5.62 -0.35% 16,079 9,048,826
2024-08-20 5.71 5.73 5.6 5.64 -1.23% 27,577 15,563,286
2024-08-19 5.71 5.75 5.67 5.71 0% 17,396 9,942,897
2024-08-16 5.77 5.77 5.7 5.71 -1.04% 27,140 15,521,128
2024-08-15 5.68 5.78 5.64 5.77 +1.23% 39,047 22,352,711
2024-08-14 5.7 5.75 5.69 5.7 -0.52% 21,084 12,035,803
2024-08-13 5.76 5.78 5.66 5.73 -0.35% 32,037 18,257,084
2024-08-12 5.87 5.88 5.74 5.75 -2.54% 47,206 27,239,845
2024-08-09 5.95 6.03 5.88 5.9 -0.84% 58,561 34,844,497
2024-08-08 5.92 6.03 5.91 5.95 +0.17% 54,648 32,647,753
2024-08-07 6.01 6.01 5.92 5.94 -1.33% 45,858 27,283,079
2024-08-06 5.91 6.03 5.9 6.02 +2.03% 88,135 52,567,657
2024-08-05 5.99 6.07 5.88 5.9 -0.34% 82,504 49,332,207
2024-08-02 5.92 6.01 5.88 5.92 -0.67% 45,952 27,320,707
2024-08-01 5.9 5.97 5.85 5.96 +0.68% 67,282 39,832,439
2024-07-31 5.77 5.92 5.75 5.92 +2.96% 67,120 39,461,232
2024-07-30 5.72 5.77 5.72 5.75 +0.17% 24,393 14,021,701
2024-07-29 5.78 5.78 5.7 5.74 -0.86% 25,519 14,652,997
2024-07-26 5.75 5.82 5.75 5.79 +0.87% 33,949 19,608,181
2024-07-25 5.7 5.76 5.64 5.74 +0.53% 29,418 16,835,408
2024-07-24 5.84 5.88 5.7 5.71 -2.06% 42,426 24,401,149
2024-07-23 5.88 5.95 5.83 5.83 -1.02% 43,064 25,376,285
2024-07-22 5.91 5.93 5.84 5.89 -0.51% 37,116 21,820,698
2024-07-19 6 6.05 5.91 5.92 -1.5% 61,784 36,750,622
2024-07-18 6.03 6.06 5.86 6.01 -1.31% 80,985 48,129,257
2024-07-17 6.08 6.18 6.01 6.09 +0.33% 67,946 41,310,303
2024-07-16 6.14 6.15 6.01 6.07 -0.65% 66,394 40,213,237
2024-07-15 6.24 6.35 6.07 6.11 -2.86% 97,575 59,913,968
2024-07-12 6.29 6.51 6.24 6.29 -1.56% 187,956 119,651,846
2024-07-11 6.15 6.6 6 6.39 +3.4% 219,566 137,176,756
2024-07-10 6.2 6.3 6.11 6.18 -1.59% 113,409 70,165,261
2024-07-09 6.08 6.28 6.05 6.28 +4.49% 194,506 120,639,787
2024-07-08 5.95 6.12 5.95 6.01 +0.5% 57,901 34,988,796
2024-07-05 5.94 6 5.83 5.98 +0.5% 34,197 20,351,865
2024-07-04 6.1 6.12 5.89 5.95 -3.09% 73,202 43,692,783
2024-07-03 6.05 6.21 6.04 6.14 +1.32% 88,981 54,677,583
2024-07-02 6.06 6.15 6.02 6.06 -0.98% 78,499 47,721,577
2024-07-01 5.91 6.2 5.9 6.12 +4.08% 111,450 67,933,508
2024-06-28 5.81 5.96 5.81 5.88 +0.51% 46,993 27,703,174
2024-06-27 5.85 5.99 5.81 5.85 -0.68% 56,812 33,608,056
2024-06-26 5.85 5.9 5.73 5.89 -0.67% 63,527 37,010,784
2024-06-25 5.61 6 5.61 5.93 +5.33% 94,046 54,914,154
2024-06-24 5.89 5.89 5.62 5.63 -5.22% 66,852 38,221,684
2024-06-21 5.92 6 5.89 5.94 -0.34% 21,240 12,640,795
2024-06-20 6.04 6.05 5.93 5.96 -1.81% 36,630 21,886,511
2024-06-19 6.05 6.07 5.95 6.07 +0.33% 43,917 26,459,372
2024-06-18 6.06 6.08 6.02 6.05 +0.17% 38,040 22,988,918
2024-06-17 5.96 6.07 5.9 6.04 +0.67% 48,248 29,041,103
2024-06-14 5.93 6.04 5.91 6 +0.84% 37,709 22,609,659
2024-06-13 6.08 6.11 5.94 5.95 -2.3% 56,906 34,052,593
2024-06-12 5.97 6.09 5.97 6.09 +1.33% 44,922 27,177,083
2024-06-11 6.06 6.06 5.88 6.01 -0.83% 51,413 30,641,550
2024-06-07 5.97 6.07 5.95 6.06 +2.19% 51,467 30,986,776
2024-06-06 6.17 6.23 5.9 5.93 -4.2% 110,862 66,657,298
2024-06-05 6.27 6.33 6.18 6.19 -1.75% 61,780 38,578,830
2024-06-04 6.2 6.34 6.06 6.3 +0.8% 101,986 63,422,507
2024-06-03 6.57 6.57 6.15 6.25 -4.73% 164,076 103,298,216
2024-05-31 6.5 6.61 6.46 6.56 +0.92% 123,581 80,943,778
2024-05-30 6.58 6.64 6.47 6.5 -2.99% 146,527 95,644,834
2024-05-29 6.36 6.75 6.36 6.7 +3.88% 267,554 177,465,267
2024-05-28 6.25 6.87 6.15 6.45 +3.2% 182,939 118,864,699
2024-05-27 6.18 6.28 6.11 6.25 +1.63% 78,152 48,576,586
2024-05-24 6.15 6.22 6.11 6.15 -0.16% 56,966 35,169,820
2024-05-23 6.38 6.38 6.13 6.16 -3.6% 116,775 72,434,773
2024-05-22 6.49 6.57 6.36 6.39 -2.74% 160,709 103,032,562
2024-05-21 6.55 6.81 6.54 6.57 -2.95% 225,016 149,047,038
2024-05-20 6.6 6.88 6.58 6.77 +4.64% 407,839 273,530,460
2024-05-17 6.46 6.48 6.32 6.47 0% 121,436 77,604,810
2024-05-16 6.48 6.58 6.4 6.47 +0.62% 149,964 97,374,445
2024-05-15 6.54 6.58 6.42 6.43 -2.43% 134,146 87,121,629
2024-05-14 6.53 6.65 6.42 6.59 +0.76% 162,260 106,069,045
2024-05-13 6.45 6.7 6.32 6.54 -0.46% 287,512 187,405,995
2024-05-10 6.12 6.79 6.12 6.57 +6.48% 443,263 294,392,085
2024-05-09 6.25 6.37 6.1 6.17 +1.48% 110,737 68,786,049
2024-05-08 6.03 6.09 5.95 6.08 0% 85,998 51,755,668
2024-05-07 5.91 6.08 5.8 6.08 +2.7% 112,594 67,329,622
2024-05-06 6.07 6.12 5.87 5.92 -2.31% 136,996 81,476,768
2024-04-30 6.27 6.27 6.02 6.06 -4.27% 134,768 82,104,512
2024-04-29 6.3 6.37 6.15 6.33 +0.64% 146,755 92,359,611
2024-04-26 6.31 6.4 6.26 6.29 -1.1% 169,541 106,722,512
2024-04-25 6.35 6.52 6.28 6.36 -1.7% 186,698 118,821,872
2024-04-24 6.13 6.66 6.12 6.47 -3% 281,947 180,962,203
2024-04-23 6.43 6.78 6.26 6.67 +5.21% 408,287 268,055,434
2024-04-22 5.7 6.34 5.38 6.34 +10.07% 274,956 167,339,711
2024-04-19 5.89 5.92 5.75 5.76 -3.52% 92,393 53,637,452
2024-04-18 5.85 6.1 5.71 5.97 +0.34% 136,385 81,029,802
2024-04-17 5.61 6.14 5.61 5.95 +0.68% 168,024 100,125,529
2024-04-16 6.29 6.29 5.91 5.91 -10.05% 233,127 139,004,131
2024-04-15 6.91 6.96 6.57 6.57 -10% 354,561 238,632,989
2024-04-12 7 7.5 6.9 7.3 +2.38% 351,000 252,179,496
2024-04-11 6.83 7.16 6.68 7.13 +2.89% 254,804 177,064,451
2024-04-10 6.8 7.17 6.8 6.93 -0.72% 251,353 175,054,094
2024-04-09 6.54 7.09 6.5 6.98 +6.24% 300,905 207,620,373
2024-04-08 6.77 6.89 6.5 6.57 -2.52% 211,887 142,431,335
2024-04-03 6.63 6.94 6.57 6.74 -1.75% 263,721 177,057,104
2024-04-02 6.85 7.08 6.66 6.86 +6.52% 423,627 294,980,149
2024-04-01 6.38 6.44 6.31 6.44 +0.94% 84,744 54,159,761
2024-03-29 6.18 6.4 6.15 6.38 +3.24% 107,027 67,220,981
2024-03-28 6.09 6.23 6.06 6.18 +1.31% 71,976 44,426,823
2024-03-27 6.25 6.35 6.07 6.1 -3.02% 89,384 55,801,964
2024-03-26 6.24 6.35 6.16 6.29 +0.32% 83,947 52,471,052
2024-03-25 6.46 6.51 6.26 6.27 -4.27% 125,677 80,021,982
2024-03-22 6.43 6.67 6.4 6.55 +0.92% 172,951 112,792,019
2024-03-21 6.22 6.8 6.19 6.49 +4.17% 210,468 136,896,725
2024-03-20 6.09 6.25 6.09 6.23 +2.81% 114,263 70,743,440
2024-03-19 6.06 6.13 6.03 6.06 0% 70,466 42,738,353
2024-03-18 6.01 6.06 5.98 6.06 +1.34% 90,777 54,611,129
2024-03-15 5.91 6.01 5.88 5.98 +0.5% 77,184 46,005,109
2024-03-14 5.9 6.05 5.88 5.95 +0.51% 109,456 65,358,500
2024-03-13 5.95 5.98 5.88 5.92 -1.17% 82,610 48,937,147
2024-03-12 5.89 6.08 5.86 5.99 +1.53% 102,531 60,955,205
2024-03-11 5.84 5.94 5.81 5.9 +0.34% 79,580 46,750,246
2024-03-08 5.99 5.99 5.78 5.88 -3.13% 136,959 80,177,975
2024-03-07 5.75 6.35 5.71 6.07 +5.2% 240,521 143,879,829
2024-03-06 5.6 5.8 5.57 5.77 +0.87% 110,577 62,467,687
2024-03-05 5.61 5.94 5.54 5.72 +1.96% 156,779 90,533,748
2024-03-04 5.6 5.63 5.51 5.61 +0.18% 62,880 35,062,434
2024-03-01 5.63 5.64 5.47 5.6 +0.18% 74,433 41,311,450
2024-02-29 5.41 5.59 5.4 5.59 +2.01% 103,625 57,167,740
2024-02-28 5.67 5.9 5.46 5.48 -3.35% 174,873 99,814,927
2024-02-27 5.62 5.67 5.55 5.67 +1.43% 105,904 59,617,412
2024-02-26 5.58 5.65 5.47 5.59 -0.89% 139,790 77,683,021
2024-02-23 5.6 5.86 5.5 5.64 +0.89% 210,158 118,351,631
2024-02-22 5.05 5.59 5.02 5.59 +10.04% 102,434 55,813,779
2024-02-21 4.94 5.17 4.9 5.08 +2.63% 94,797 48,123,542
2024-02-20 4.88 4.97 4.81 4.95 +0.81% 70,764 34,684,781
2024-02-19 4.9 4.98 4.82 4.91 +2.51% 114,696 56,059,294
2024-02-08 4.51 4.79 4.46 4.79 +6.44% 123,021 57,097,516
2024-02-07 4.68 4.68 4.42 4.5 -3.85% 136,517 61,676,677
2024-02-06 4.6 4.81 4.24 4.68 +0.21% 148,588 66,487,305
2024-02-05 5.15 5.15 4.66 4.67 -9.85% 135,195 63,989,436
2024-02-02 5.26 5.52 5.03 5.18 -1.52% 92,144 48,703,485
2024-02-01 5.46 5.46 5.2 5.26 -4.36% 89,426 47,309,559
2024-01-31 5.94 5.94 5.45 5.5 -9.09% 126,722 71,532,800
2024-01-30 6.29 6.31 6.02 6.05 -4.12% 110,478 67,975,853
2024-01-29 6.65 6.65 6.29 6.31 -4.39% 77,147 49,295,451
2024-01-26 6.54 6.73 6.46 6.6 +0.46% 84,696 56,036,951
2024-01-25 6.3 6.57 6.17 6.57 +4.12% 102,983 65,696,841
2024-01-24 6.31 6.46 6.1 6.31 -0.63% 91,372 57,089,214
2024-01-23 6.5 6.56 6.17 6.35 -0.78% 114,738 72,178,757
2024-01-22 6.95 6.95 6.36 6.4 -8.44% 168,202 112,294,120
2024-01-19 6.81 7.18 6.65 6.99 +4.17% 191,476 132,773,755
2024-01-18 6.8 6.83 6.5 6.71 -2.19% 100,644 66,617,121
2024-01-17 7.07 7.11 6.84 6.86 -3.11% 125,072 86,865,817
2024-01-16 7 7.18 6.96 7.08 +1.58% 193,653 137,086,696
2024-01-15 6.73 7.03 6.73 6.97 +2.8% 113,988 79,300,665
2024-01-12 6.85 6.9 6.77 6.78 -1.02% 49,882 34,102,414
2024-01-11 6.82 6.96 6.8 6.85 -0.29% 58,151 39,825,211
2024-01-10 6.85 6.89 6.73 6.87 -0.58% 79,232 53,971,716
2024-01-09 6.74 7.02 6.74 6.91 +2.67% 109,741 75,834,437
2024-01-08 6.76 6.89 6.73 6.73 -0.88% 59,197 40,271,515
2024-01-05 6.87 7.01 6.74 6.79 -1.31% 89,905 61,787,636
2024-01-04 6.71 6.89 6.71 6.88 +2.38% 108,280 74,036,085
2024-01-03 6.64 6.75 6.59 6.72 +1.05% 46,590 31,206,626
2024-01-02 6.51 6.67 6.51 6.65 +2.15% 48,799 32,242,198

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

ф║ЪшЩ╣хМ╗шНп-U 688176

2024年一季度

цЦ░хдйч╗┐шГ╜ 600956

2024年一季度

ф╕нцОзцКАцЬп 688777

2022-2023两年

ф╕ЬчЭжшВбф╗╜ 600114

近期数据

щАЯш╛╛шВбф╗╜ 001277

近期数据

цЮБч▒│чзСцКА 688696

近期数据

ф╜│хглчзСцКА 300193

近期数据

хдНцЧжхдНхНО 600624

近半年

ф╝ЪщАЪшВбф╗╜ 688219

近期数据

хдНц┤БчОпф┐Э 688335

2023年全年

热门概念板块

数字经济

щЗСхНбцЩ║шГ╜ (300349)

近期数据
半导体

ф╕нх╛охЕмхП╕ (688012)

2024年一季度
元宇宙
大数据

ц╡╖щЗПцХ░цНо (603138)

2022-2023两年
AI人工智能

цБТчФЯчФ╡хнР (600570)

近半年
区块链
芯片

хЕих┐ЧчзСцКА (300458)

2022-2023两年
智能制造

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