ф╕ЗхРСщТ▒ц╜о 000559

数据更新至:

添加到对比分析

6.83 -1.16%

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

6.83
-1.16% -0.08
6.9
开盘价
7
最高价
6.76
最低价
280,511
成交量
数据更新至: 2025-03-25

技术指标

7.07
MA5 (5日均线)
7.02
MA10 (10日均线)
6.87
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 6.9 7 6.76 6.83 -1.16% 280,511 192,601,667
2025-03-24 7.06 7.12 6.76 6.91 -1.99% 648,405 448,307,986
2025-03-21 7.4 7.61 7.04 7.05 -4.21% 1,026,752 748,976,327
2025-03-20 7.17 7.62 7.13 7.36 +2.51% 861,720 633,819,728
2025-03-19 7.14 7.32 7.04 7.18 +0.56% 578,587 414,756,896
2025-03-18 6.91 7.14 6.9 7.14 +3.48% 672,297 474,492,378
2025-03-17 6.96 6.97 6.86 6.9 -0.43% 305,398 210,783,272
2025-03-14 6.92 6.94 6.8 6.93 +0.58% 438,761 302,696,399
2025-03-13 7.05 7.14 6.77 6.89 -1.85% 498,866 344,071,543
2025-03-12 7.11 7.15 6.99 7.02 -0.43% 479,750 337,930,288
2025-03-11 7.05 7.27 6.91 7.05 -1.54% 845,914 597,087,722
2025-03-10 6.8 7.44 6.64 7.16 +5.92% 1,125,601 790,792,063
2025-03-07 6.67 6.81 6.63 6.76 +1.2% 374,657 252,644,689
2025-03-06 6.6 6.75 6.58 6.68 +1.21% 380,055 254,497,916
2025-03-05 6.53 6.62 6.45 6.6 +1.07% 326,016 213,420,571
2025-03-04 6.42 6.56 6.38 6.53 +0.62% 250,144 162,932,750
2025-03-03 6.43 6.65 6.38 6.49 +0.31% 382,075 249,330,155
2025-02-28 6.86 6.88 6.45 6.47 -4.01% 450,739 298,031,738
2025-02-27 6.75 6.9 6.61 6.74 +0.9% 472,171 318,009,416
2025-02-26 6.46 6.75 6.46 6.68 +3.73% 516,473 343,565,443
2025-02-25 6.46 6.49 6.39 6.44 -0.92% 258,157 166,289,038
2025-02-24 6.51 6.6 6.45 6.5 -0.15% 341,515 222,898,912
2025-02-21 6.37 6.6 6.37 6.51 +1.88% 431,718 280,634,774
2025-02-20 6.49 6.5 6.35 6.39 -1.39% 287,509 183,778,583
2025-02-19 6.31 6.53 6.24 6.48 +2.05% 438,053 281,299,479
2025-02-18 6.33 6.45 6.29 6.35 +0.79% 347,055 221,119,058
2025-02-17 6.3 6.34 6.24 6.3 0% 196,849 123,582,480
2025-02-14 6.27 6.34 6.26 6.3 +0.32% 164,765 103,837,302
2025-02-13 6.43 6.45 6.27 6.28 -2.18% 232,601 147,026,543
2025-02-12 6.34 6.45 6.32 6.42 +1.1% 238,587 152,394,355
2025-02-11 6.36 6.39 6.29 6.35 -0.31% 183,126 115,981,916
2025-02-10 6.38 6.45 6.3 6.37 -0.62% 290,100 184,131,231
2025-02-07 6.33 6.51 6.26 6.41 +1.26% 389,453 248,857,563
2025-02-06 6.08 6.33 6.06 6.33 +3.6% 270,778 169,016,215
2025-02-05 6.07 6.17 6.05 6.11 +1.16% 138,852 84,880,007
2025-01-27 6.2 6.22 6.04 6.04 -2.27% 158,097 96,576,967
2025-01-24 6.08 6.2 6.06 6.18 +1.48% 162,282 99,760,676
2025-01-23 6.14 6.25 6.08 6.09 +0.16% 217,106 133,970,182
2025-01-22 6.15 6.16 6.05 6.08 -1.46% 147,899 90,112,600
2025-01-21 6.21 6.22 6.11 6.17 -0.16% 149,747 92,164,548
2025-01-20 6.23 6.29 6.15 6.18 -0.16% 157,126 97,611,449
2025-01-17 6.18 6.21 6.12 6.19 +0.32% 138,057 85,298,853
2025-01-16 6.2 6.27 6.14 6.17 -0.32% 168,984 104,724,956
2025-01-15 6.21 6.25 6.16 6.19 -0.48% 168,038 104,271,317
2025-01-14 5.92 6.22 5.9 6.22 +5.07% 243,453 148,780,915
2025-01-13 5.86 5.98 5.82 5.92 +0.17% 175,458 103,660,456
2025-01-10 5.93 6.11 5.91 5.91 -0.34% 235,164 141,120,946
2025-01-09 5.91 5.97 5.87 5.93 +0.51% 160,018 94,948,673
2025-01-08 5.92 5.96 5.73 5.9 -1.17% 225,158 131,651,385
2025-01-07 5.95 6.03 5.9 5.97 +0.17% 169,792 101,175,789
2025-01-06 5.84 6.02 5.79 5.96 +2.05% 246,284 146,096,413
2025-01-03 5.98 6.07 5.82 5.84 -2.18% 254,787 151,445,870
2025-01-02 6.16 6.2 5.89 5.97 -2.93% 306,148 185,782,573
2024-12-31 6.35 6.38 6.14 6.15 -3% 252,521 157,310,915
2024-12-30 6.37 6.46 6.33 6.34 -0.78% 184,985 118,117,994
2024-12-27 6.24 6.48 6.23 6.39 +2.08% 272,112 174,130,145
2024-12-26 6.21 6.3 6.18 6.26 +0.81% 144,060 90,129,539
2024-12-25 6.38 6.4 6.17 6.21 -2.51% 187,463 116,887,268
2024-12-24 6.27 6.4 6.25 6.37 +1.92% 200,905 127,575,263
2024-12-23 6.43 6.45 6.23 6.25 -3.1% 247,931 156,522,587
2024-12-20 6.4 6.47 6.36 6.45 +0.62% 177,476 113,945,141
2024-12-19 6.38 6.43 6.3 6.41 -0.62% 173,406 110,366,211
2024-12-18 6.42 6.49 6.39 6.45 +0.94% 190,990 123,142,733
2024-12-17 6.4 6.47 6.36 6.39 -0.47% 221,305 141,785,992
2024-12-16 6.42 6.53 6.37 6.42 -0.31% 242,427 156,338,002
2024-12-13 6.56 6.59 6.44 6.44 -2.42% 329,348 213,579,514
2024-12-12 6.65 6.68 6.51 6.6 -0.75% 288,262 189,780,777
2024-12-11 6.58 6.67 6.55 6.65 +0.45% 266,314 176,252,280
2024-12-10 6.75 6.83 6.6 6.62 +0.3% 470,976 316,036,637
2024-12-09 6.66 6.79 6.55 6.6 -0.75% 345,273 229,767,842
2024-12-06 6.65 6.67 6.54 6.65 +0.15% 309,639 204,926,600
2024-12-05 6.54 6.66 6.52 6.64 +0.91% 257,385 170,033,890
2024-12-04 6.64 6.67 6.52 6.58 -1.35% 288,680 190,381,331
2024-12-03 6.62 6.75 6.57 6.67 +0.76% 440,645 293,446,428
2024-12-02 6.49 6.63 6.47 6.62 +2.16% 346,274 227,150,706
2024-11-29 6.36 6.54 6.32 6.48 +1.89% 358,173 230,623,963
2024-11-28 6.35 6.48 6.34 6.36 -0.31% 297,319 190,584,751
2024-11-27 6.35 6.38 6.16 6.38 +0.31% 325,197 203,846,679
2024-11-26 6.41 6.44 6.32 6.36 -0.78% 269,860 171,969,956
2024-11-25 6.43 6.47 6.28 6.41 +0.47% 345,607 219,766,526
2024-11-22 6.72 6.74 6.37 6.38 -5.34% 532,365 348,193,191
2024-11-21 6.76 6.83 6.67 6.74 -1.03% 391,779 263,988,344
2024-11-20 6.7 6.86 6.63 6.81 +1.34% 482,731 327,825,407
2024-11-19 6.54 6.74 6.53 6.72 +2.6% 427,476 283,577,144
2024-11-18 6.55 6.68 6.49 6.55 0% 491,646 323,300,557
2024-11-15 6.85 6.9 6.53 6.55 -5.07% 729,890 489,780,974
2024-11-14 7.3 7.39 6.86 6.9 -4.03% 675,893 476,223,816
2024-11-13 7.15 7.35 7.04 7.19 0% 591,676 424,472,796
2024-11-12 7.27 7.49 7.11 7.19 -0.55% 824,838 599,976,752
2024-11-11 7.17 7.32 7.08 7.23 -0.41% 957,750 688,204,585
2024-11-08 7.1 7.59 7.06 7.26 +2.11% 1,340,627 990,396,787
2024-11-07 7.35 7.47 6.96 7.11 -2.07% 1,395,091 995,579,074
2024-11-06 7.2 8.11 7.2 7.26 -1.63% 1,938,287 1,466,147,089
2024-11-05 7.3 7.62 7.03 7.38 +6.49% 2,334,678 1,710,793,670
2024-11-04 6.29 6.93 6.26 6.93 +10% 944,030 637,486,671
2024-11-01 6.88 6.9 6.25 6.3 -3.37% 1,553,633 1,016,204,897
2024-10-31 5.97 6.52 5.95 6.52 +9.95% 704,660 447,610,012
2024-10-30 5.82 5.94 5.79 5.93 +1.37% 349,670 205,050,846
2024-10-29 6.01 6.1 5.79 5.85 -1.35% 576,220 341,252,979
2024-10-28 5.67 5.97 5.62 5.93 +5.89% 603,201 352,013,801
2024-10-25 5.4 5.64 5.4 5.6 +4.09% 438,732 243,894,813
2024-10-24 5.35 5.41 5.31 5.38 +0.37% 220,471 118,235,701
2024-10-23 5.36 5.39 5.31 5.36 +0.37% 238,840 127,827,213
2024-10-22 5.31 5.38 5.29 5.34 +0.95% 234,819 125,279,713
2024-10-21 5.4 5.42 5.26 5.29 -1.31% 287,729 152,563,908
2024-10-18 5.25 5.44 5.2 5.36 +2.49% 248,285 132,605,489
2024-10-17 5.3 5.38 5.23 5.23 -1.13% 175,520 92,972,991
2024-10-16 5.26 5.34 5.22 5.29 -0.38% 163,952 86,507,064
2024-10-15 5.45 5.45 5.29 5.31 -2.21% 218,049 117,155,477
2024-10-14 5.38 5.45 5.3 5.43 +0.93% 272,466 146,506,718
2024-10-11 5.57 5.57 5.31 5.38 -2.89% 318,094 172,178,628
2024-10-10 5.57 5.74 5.41 5.54 -0.36% 387,462 215,108,207
2024-10-09 5.71 5.78 5.48 5.56 -5.6% 597,083 337,590,194
2024-10-08 6.1 6.16 5.57 5.89 +5.18% 876,293 514,793,527
2024-09-30 5.3 5.64 5.3 5.6 +7.69% 591,351 324,303,178
2024-09-27 5.15 5.3 5.14 5.2 +1.96% 293,343 152,674,594
2024-09-26 4.97 5.1 4.95 5.1 +2.2% 202,022 101,892,067
2024-09-25 5.05 5.1 4.98 4.99 -0.2% 186,444 94,009,738
2024-09-24 4.93 5.04 4.92 5 +1.42% 208,370 103,923,048
2024-09-23 4.95 5 4.9 4.93 -0.4% 137,165 67,921,993
2024-09-20 4.91 4.97 4.89 4.95 +0.81% 139,331 68,760,439
2024-09-19 4.92 4.96 4.87 4.91 -0.41% 161,325 79,223,684
2024-09-18 4.86 4.95 4.85 4.93 +1.23% 168,014 82,458,506
2024-09-13 4.91 4.95 4.86 4.87 -0.81% 150,284 73,571,244
2024-09-12 4.89 4.97 4.85 4.91 +0.82% 196,373 96,547,356
2024-09-11 4.81 4.93 4.77 4.87 +0.83% 250,295 121,860,274
2024-09-10 4.68 4.84 4.66 4.83 +2.99% 235,089 111,609,295
2024-09-09 4.64 4.73 4.62 4.69 +0.86% 176,025 82,615,844
2024-09-06 4.63 4.72 4.63 4.65 0% 159,721 74,690,073
2024-09-05 4.66 4.68 4.62 4.65 +0.22% 137,352 63,832,949
2024-09-04 4.55 4.67 4.53 4.64 +1.53% 156,368 72,258,567
2024-09-03 4.47 4.57 4.47 4.57 +1.78% 141,034 64,082,330
2024-09-02 4.49 4.56 4.48 4.49 +0.22% 185,404 83,839,287
2024-08-30 4.43 4.54 4.42 4.48 +1.13% 145,251 65,267,807
2024-08-29 4.3 4.45 4.3 4.43 +2.07% 117,778 51,881,270
2024-08-28 4.27 4.37 4.26 4.34 +1.17% 112,861 48,838,640
2024-08-27 4.38 4.39 4.28 4.29 -1.15% 113,928 49,311,423
2024-08-26 4.33 4.39 4.3 4.34 +0.7% 90,332 39,241,519
2024-08-23 4.28 4.32 4.26 4.31 +0.47% 90,823 39,004,963
2024-08-22 4.36 4.4 4.29 4.29 -1.83% 90,820 39,315,497
2024-08-21 4.32 4.38 4.31 4.37 +0.92% 94,108 40,994,038
2024-08-20 4.42 4.43 4.32 4.33 -2.04% 97,917 42,690,823
2024-08-19 4.43 4.49 4.41 4.42 -0.23% 85,693 38,095,352
2024-08-16 4.47 4.5 4.42 4.43 -1.34% 95,732 42,683,272
2024-08-15 4.44 4.53 4.4 4.49 +1.13% 106,275 47,564,412
2024-08-14 4.5 4.52 4.44 4.44 -1.55% 75,267 33,647,840
2024-08-13 4.49 4.53 4.45 4.51 +0.22% 85,764 38,482,852
2024-08-12 4.53 4.53 4.48 4.5 -0.88% 93,246 41,991,268
2024-08-09 4.53 4.58 4.52 4.54 +0.22% 105,397 47,907,933
2024-08-08 4.52 4.56 4.48 4.53 0% 90,366 40,864,672
2024-08-07 4.51 4.56 4.5 4.53 0% 95,817 43,469,809
2024-08-06 4.53 4.58 4.47 4.53 +1.12% 128,316 58,051,646
2024-08-05 4.55 4.61 4.48 4.48 -1.97% 146,332 66,459,883
2024-08-02 4.62 4.64 4.55 4.57 -0.87% 122,034 56,176,753
2024-08-01 4.62 4.66 4.57 4.61 -0.43% 123,878 57,128,685
2024-07-31 4.46 4.63 4.45 4.63 +3.81% 182,602 83,422,430
2024-07-30 4.44 4.47 4.38 4.46 0% 103,233 45,722,430
2024-07-29 4.44 4.51 4.41 4.46 +0.9% 146,299 65,392,241
2024-07-26 4.3 4.43 4.3 4.42 +2.79% 129,877 57,109,967
2024-07-25 4.25 4.33 4.22 4.3 +1.18% 105,438 45,186,481
2024-07-24 4.32 4.33 4.24 4.25 -1.62% 140,291 59,998,624
2024-07-23 4.4 4.42 4.32 4.32 -1.82% 110,686 48,352,917
2024-07-22 4.45 4.49 4.36 4.4 -1.57% 120,464 53,102,185
2024-07-19 4.51 4.55 4.45 4.47 -1.32% 129,561 58,229,550
2024-07-18 4.53 4.54 4.46 4.53 -0.22% 105,389 47,408,950
2024-07-17 4.6 4.62 4.52 4.54 -1.09% 104,565 47,633,298
2024-07-16 4.55 4.62 4.55 4.59 +0.44% 121,601 55,750,729
2024-07-15 4.54 4.61 4.53 4.57 +0.22% 129,314 59,073,717
2024-07-12 4.52 4.57 4.5 4.56 +0.66% 92,345 41,891,442
2024-07-11 4.54 4.59 4.5 4.53 +1.34% 132,831 60,323,856
2024-07-10 4.42 4.53 4.4 4.47 +1.13% 139,828 62,702,033
2024-07-09 4.3 4.45 4.27 4.42 +3.03% 150,302 65,717,646
2024-07-08 4.42 4.42 4.27 4.29 -2.72% 121,324 52,514,281
2024-07-05 4.39 4.43 4.31 4.41 +1.38% 102,207 44,771,818
2024-07-04 4.45 4.49 4.34 4.35 -1.58% 131,759 57,924,541
2024-07-03 4.48 4.52 4.42 4.42 -1.34% 116,758 52,003,177
2024-07-02 4.56 4.57 4.46 4.48 -1.54% 134,020 60,348,113
2024-07-01 4.43 4.58 4.43 4.55 +2.02% 110,004 49,724,120
2024-06-28 4.42 4.53 4.42 4.46 +0.45% 106,725 47,915,481
2024-06-27 4.55 4.56 4.44 4.44 -2.42% 117,131 52,451,967
2024-06-26 4.43 4.57 4.42 4.55 +1.56% 102,345 46,027,271
2024-06-25 4.46 4.55 4.43 4.48 +0.67% 103,075 46,271,690
2024-06-24 4.54 4.55 4.43 4.45 -2.84% 135,787 60,870,155
2024-06-21 4.54 4.61 4.51 4.58 +0.88% 108,945 49,805,951
2024-06-20 4.69 4.69 4.53 4.54 -2.78% 129,351 59,491,475
2024-06-19 4.77 4.77 4.67 4.67 -0.85% 122,539 57,584,702
2024-06-18 4.64 4.72 4.61 4.71 -0.84% 209,778 98,226,813
2024-06-17 4.8 4.84 4.72 4.75 -1.25% 199,343 95,196,169
2024-06-14 4.65 4.83 4.64 4.81 +2.56% 292,186 138,294,376
2024-06-13 4.79 4.81 4.64 4.69 -1.88% 235,736 110,736,562
2024-06-12 4.83 4.87 4.78 4.78 -1.24% 164,312 79,064,995
2024-06-11 4.85 4.86 4.78 4.84 -0.82% 126,104 60,834,107
2024-06-07 4.9 4.92 4.8 4.88 +0.41% 142,226 69,050,721
2024-06-06 4.97 5 4.85 4.86 -2.21% 199,181 97,618,089
2024-06-05 5.02 5.07 4.96 4.97 -0.8% 129,287 64,973,046
2024-06-04 5.01 5.03 4.95 5.01 -0.4% 116,723 58,261,658
2024-06-03 5.09 5.11 4.98 5.03 -0.98% 179,861 90,751,298
2024-05-31 5.01 5.09 5.01 5.08 +1.4% 147,807 74,976,237
2024-05-30 4.96 5.05 4.94 5.01 +0.8% 123,895 62,111,444
2024-05-29 4.95 5 4.94 4.97 +0.61% 106,992 53,205,660
2024-05-28 4.99 5 4.94 4.94 -1.2% 126,490 62,899,954
2024-05-27 4.99 5.01 4.89 5 0% 210,512 104,042,289
2024-05-24 5 5.04 4.98 5 -0.4% 109,156 54,687,242
2024-05-23 5.14 5.15 4.98 5.02 -2.71% 258,066 129,915,829
2024-05-22 5.18 5.23 5.14 5.16 -0.77% 174,776 90,427,600
2024-05-21 5.19 5.22 5.14 5.2 +0.39% 183,679 95,082,534
2024-05-20 5.14 5.24 5.13 5.18 +0.78% 219,066 113,597,698
2024-05-17 5.14 5.17 5.1 5.14 -0.39% 191,171 98,117,467
2024-05-16 5.19 5.21 5.13 5.16 -0.19% 225,894 116,468,834
2024-05-15 5.21 5.25 5.16 5.17 -0.77% 224,815 116,891,235
2024-05-14 5.26 5.28 5.19 5.21 -1.33% 264,095 137,731,250
2024-05-13 5.19 5.3 5.16 5.28 +0.57% 301,991 158,787,967
2024-05-10 5.37 5.39 5.22 5.25 -2.78% 389,765 205,475,303
2024-05-09 5.28 5.53 5.28 5.4 +1.31% 469,852 255,911,668
2024-05-08 5.57 5.59 5.31 5.33 -5.33% 679,260 368,137,375
2024-05-07 6.1 6.1 5.62 5.63 +0.72% 1,260,503 727,824,859
2024-05-06 5.59 5.59 5.59 5.59 +10.04% 90,461 50,567,777
2024-04-16 5.3 5.3 5.06 5.08 -4.51% 409,884 210,995,187
2024-04-15 5.12 5.34 5.12 5.32 +3.3% 498,143 263,055,930
2024-04-12 5.09 5.29 5.09 5.15 +1.58% 295,281 152,709,928
2024-04-11 4.96 5.1 4.94 5.07 +1.2% 164,453 82,879,783
2024-04-10 5.07 5.07 4.95 5.01 -1.18% 167,479 83,828,636
2024-04-09 5.05 5.09 5.02 5.07 +0.8% 173,180 87,565,330
2024-04-08 5.07 5.11 5.02 5.03 -0.79% 215,709 109,212,415
2024-04-03 5.08 5.12 5.05 5.07 -0.2% 237,021 120,493,353
2024-04-02 5.15 5.17 5.06 5.08 -1.74% 264,803 134,889,284
2024-04-01 5.05 5.21 5.02 5.17 +1.97% 419,438 216,483,954
2024-03-29 5.1 5.23 5.01 5.07 +3.26% 429,284 217,963,684
2024-03-28 4.83 4.98 4.81 4.91 +2.29% 160,666 78,927,057
2024-03-27 4.98 4.99 4.8 4.8 -3.61% 171,703 83,710,930
2024-03-26 4.9 5.01 4.9 4.98 +1.63% 202,337 100,336,658
2024-03-25 4.97 5.02 4.9 4.9 -1.01% 135,172 67,032,455
2024-03-22 5.03 5.05 4.91 4.95 -1.98% 147,986 73,409,684
2024-03-21 5.08 5.1 5.02 5.05 -0.2% 135,698 68,555,304
2024-03-20 5.04 5.08 5.02 5.06 +0.4% 114,623 57,975,790
2024-03-19 5.05 5.11 5.02 5.04 -0.2% 152,875 77,403,000
2024-03-18 5.02 5.07 5 5.05 +1% 173,727 87,423,757
2024-03-15 4.91 5 4.86 5 +2.04% 145,243 71,726,677
2024-03-14 4.96 5.01 4.86 4.9 -1.21% 159,832 78,827,642
2024-03-13 4.91 5.01 4.9 4.96 +1.22% 241,216 119,782,846
2024-03-12 4.88 4.93 4.84 4.9 +0.41% 184,900 90,324,193
2024-03-11 4.81 4.88 4.8 4.88 +1.24% 114,147 55,263,748
2024-03-08 4.8 4.82 4.75 4.82 +0.84% 101,050 48,398,263
2024-03-07 4.81 4.88 4.78 4.78 -0.42% 140,712 67,955,664
2024-03-06 4.76 4.83 4.74 4.8 +0.84% 113,713 54,449,879
2024-03-05 4.75 4.8 4.72 4.76 -0.42% 138,623 65,957,332
2024-03-04 4.83 4.85 4.75 4.78 -1.65% 154,032 73,573,064
2024-03-01 4.81 4.91 4.8 4.86 +1.04% 175,500 85,268,110
2024-02-29 4.7 4.81 4.68 4.81 +2.56% 199,179 94,886,545
2024-02-28 4.84 4.91 4.69 4.69 -3.1% 279,265 134,308,514
2024-02-27 4.73 4.84 4.72 4.84 +2.33% 183,452 88,096,283
2024-02-26 4.75 4.84 4.71 4.73 0% 222,571 106,005,810
2024-02-23 4.7 4.75 4.62 4.73 +1.07% 192,470 90,078,267
2024-02-22 4.66 4.72 4.63 4.68 +0.21% 164,166 76,796,371
2024-02-21 4.64 4.8 4.59 4.67 +0.43% 198,936 93,786,747
2024-02-20 4.7 4.7 4.62 4.65 -0.64% 162,026 75,257,654
2024-02-19 4.8 4.8 4.61 4.68 -1.06% 269,232 125,773,562
2024-02-08 4.72 5.01 4.7 4.73 -0.42% 451,010 219,798,432
2024-02-07 4.4 4.79 4.39 4.75 +8.2% 452,485 210,913,265
2024-02-06 3.95 4.39 3.91 4.39 +10.03% 298,781 126,035,121
2024-02-05 4.15 4.16 3.9 3.99 -4.77% 263,281 106,297,394
2024-02-02 4.32 4.42 4.07 4.19 -3.46% 211,313 89,996,002
2024-02-01 4.32 4.42 4.25 4.34 -0.23% 145,057 62,910,025
2024-01-31 4.45 4.5 4.34 4.35 -2.25% 148,285 65,237,779
2024-01-30 4.49 4.6 4.44 4.45 -1.55% 124,923 56,647,825
2024-01-29 4.6 4.65 4.5 4.52 -1.74% 149,018 67,843,404
2024-01-26 4.61 4.66 4.56 4.6 0% 127,648 58,904,074
2024-01-25 4.5 4.61 4.44 4.6 +2.45% 170,625 77,927,959
2024-01-24 4.44 4.51 4.37 4.49 +1.58% 154,980 69,147,576
2024-01-23 4.36 4.44 4.32 4.42 +0.68% 129,412 56,977,474
2024-01-22 4.62 4.64 4.38 4.39 -4.98% 161,642 72,778,888
2024-01-19 4.69 4.69 4.61 4.62 -1.28% 97,743 45,376,388
2024-01-18 4.75 4.76 4.53 4.68 -1.89% 187,628 86,946,643
2024-01-17 4.86 4.88 4.77 4.77 -2.25% 105,188 50,785,404
2024-01-16 4.89 4.91 4.82 4.88 -0.2% 113,997 55,460,215
2024-01-15 4.9 4.92 4.85 4.89 -0.2% 74,749 36,501,665
2024-01-12 4.92 4.97 4.9 4.9 -0.41% 86,075 42,452,800
2024-01-11 4.87 4.95 4.86 4.92 +0.82% 107,410 52,750,336
2024-01-10 4.88 4.92 4.82 4.88 -0.2% 94,352 46,026,435
2024-01-09 4.87 4.91 4.86 4.89 +0.41% 121,233 59,240,323
2024-01-08 4.98 4.98 4.86 4.87 -2.4% 185,199 90,898,082
2024-01-05 5.04 5.11 4.95 4.99 -0.6% 200,906 101,065,201
2024-01-04 5.1 5.11 4.99 5.02 -1.57% 208,298 104,768,348
2024-01-03 5.16 5.18 5.07 5.1 -1.54% 171,019 87,460,845
2024-01-02 5.19 5.22 5.14 5.18 -0.19% 151,719 78,688,607

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

хЫ╛хНЧшВбф╗╜ 300855

近半年

х▒▒ф╕Ьщ╗ДщЗС 600547

2024年一季度

ф╜│ф║СчзСцКА 300242

近期数据

ф╕ЙщСлхМ╗чЦЧ 300453

近半年

цЧешБФчзСцКА 688531

2024年一季度

ц▒ЗхШЙцЧ╢ф╗г 603101

2024年至今

ф╕Ыщ║ЯчзСцКА 688370

近期数据

ф╕нхиБчФ╡хнР 300270

2024年至今

ц░╕шМВц│░ 605208

2023年全年

STхЕИц▓│ 300137

2023年全年

热门概念板块

半导体

ф╕ЙхоЙхЕЙчФ╡ (600703)

2024年至今
生物医药

цБТчСЮхМ╗шНп (600276)

近半年
储能电池

цМпхНОчзСцКА (000733)

2022-2023两年
数字经济
元宇宙
光伏产业
虚拟现实
云计算

хоЭф┐бш╜пф╗╢ (600845)

近三个月

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