ц╡╖х╛╖шВбф╗╜ 000567

数据更新至:

添加到对比分析

6.02 +1.01%

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

6.02
+1.01% +0.06
5.98
开盘价
6.04
最高价
5.92
最低价
58,395
成交量
数据更新至: 2025-03-25

技术指标

6.07
MA5 (5日均线)
6.12
MA10 (10日均线)
6.23
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 5.98 6.04 5.92 6.02 +1.01% 58,395 34,796,876
2025-03-24 6.11 6.11 5.87 5.96 -1.81% 173,891 103,909,144
2025-03-21 6.11 6.14 6.05 6.07 -0.82% 163,200 99,389,849
2025-03-20 6.16 6.18 6.1 6.12 -0.81% 120,083 73,696,891
2025-03-19 6.2 6.22 6.13 6.17 -0.16% 87,452 53,985,929
2025-03-18 6.26 6.27 6.15 6.18 -0.64% 120,305 74,414,194
2025-03-17 6.27 6.3 6.2 6.22 -0.16% 147,824 92,175,840
2025-03-14 6.08 6.32 6.08 6.23 +2.13% 283,936 176,803,977
2025-03-13 6.15 6.2 6.06 6.1 -1.13% 127,794 77,987,283
2025-03-12 6.19 6.25 6.14 6.17 0% 130,938 80,838,524
2025-03-11 6.17 6.18 6.11 6.17 -1.12% 122,950 75,552,465
2025-03-10 6.21 6.26 6.13 6.24 +0.48% 146,553 90,643,990
2025-03-07 6.39 6.42 6.16 6.21 -3.57% 288,758 180,504,523
2025-03-06 6.28 6.44 6.25 6.44 +3.04% 238,626 152,018,663
2025-03-05 6.31 6.34 6.13 6.25 -0.95% 208,908 129,688,227
2025-03-04 6.31 6.36 6.23 6.31 -0.63% 197,230 123,896,435
2025-03-03 6.4 6.52 6.3 6.35 -0.94% 197,586 126,672,837
2025-02-28 6.55 6.7 6.38 6.41 -2.73% 304,373 198,285,670
2025-02-27 6.4 6.78 6.34 6.59 +3.29% 437,001 288,187,725
2025-02-26 6.3 6.38 6.26 6.38 +1.27% 173,960 110,020,316
2025-02-25 6.36 6.44 6.28 6.3 -1.72% 167,873 106,194,033
2025-02-24 6.35 6.51 6.26 6.41 +0.94% 208,941 133,190,165
2025-02-21 6.3 6.38 6.17 6.35 +1.11% 206,371 129,692,016
2025-02-20 6.32 6.36 6.21 6.28 -1.1% 151,931 95,392,890
2025-02-19 6.32 6.41 6.26 6.35 +0.79% 172,255 108,851,006
2025-02-18 6.55 6.58 6.27 6.3 -4.26% 227,275 145,835,403
2025-02-17 6.78 6.83 6.54 6.58 +1.08% 326,599 217,619,678
2025-02-14 6.55 6.6 6.45 6.51 -0.91% 167,738 108,948,758
2025-02-13 6.64 6.74 6.48 6.57 -0.76% 278,338 183,337,240
2025-02-12 6.43 6.64 6.39 6.62 +2.8% 259,299 170,080,974
2025-02-11 6.54 6.61 6.35 6.44 -2.13% 251,560 161,417,607
2025-02-10 6.5 6.62 6.4 6.58 +1.54% 438,250 287,287,444
2025-02-07 6.07 6.66 6.06 6.48 +7.11% 580,103 373,699,299
2025-02-06 5.98 6.1 5.91 6.05 +0.83% 168,489 101,454,412
2025-02-05 6.05 6.1 5.96 6 +0.17% 142,683 85,927,444
2025-01-27 6.22 6.29 5.98 5.99 -2.76% 172,445 105,518,338
2025-01-24 6.16 6.25 6.11 6.16 +0.16% 107,338 66,253,739
2025-01-23 6.25 6.47 6.15 6.15 -0.16% 156,846 98,805,761
2025-01-22 6.28 6.33 6.12 6.16 -2.53% 122,504 75,654,853
2025-01-21 6.46 6.46 6.27 6.32 -1.56% 108,294 68,598,235
2025-01-20 6.42 6.49 6.32 6.42 +0.78% 112,714 72,451,787
2025-01-17 6.31 6.44 6.25 6.37 +0.47% 110,061 69,935,818
2025-01-16 6.24 6.47 6.23 6.34 +1.77% 147,340 93,799,969
2025-01-15 6.24 6.27 6.15 6.23 -0.16% 119,389 74,120,583
2025-01-14 6.02 6.26 6 6.24 +3.83% 151,564 93,318,576
2025-01-13 5.89 6.09 5.85 6.01 -0.33% 123,336 73,745,994
2025-01-10 6.33 6.36 6.03 6.03 -2.9% 127,342 78,614,302
2025-01-09 6.24 6.29 6.14 6.21 -0.48% 101,802 63,432,025
2025-01-08 6.33 6.35 6.03 6.24 -1.73% 146,456 90,312,372
2025-01-07 6.31 6.35 6.23 6.35 +0.47% 103,082 64,864,537
2025-01-06 6.26 6.36 6.18 6.32 +0.48% 126,120 79,324,131
2025-01-03 6.6 6.65 6.27 6.29 -4.55% 171,055 109,837,300
2025-01-02 6.8 6.85 6.5 6.59 -3.51% 150,881 100,961,972
2024-12-31 7.07 7.15 6.82 6.83 -3.67% 150,869 105,207,562
2024-12-30 7.1 7.13 6.93 7.09 -0.28% 140,998 99,081,823
2024-12-27 7.05 7.26 7 7.11 +0.99% 152,955 108,961,399
2024-12-26 7.01 7.1 7.01 7.04 -0.28% 102,078 71,959,236
2024-12-25 7.29 7.29 6.96 7.06 -2.89% 170,200 119,909,934
2024-12-24 7.2 7.29 7.11 7.27 +0.83% 155,703 112,030,298
2024-12-23 7.66 7.71 7.15 7.21 -6.61% 312,513 229,150,359
2024-12-20 7.66 7.73 7.61 7.72 +0.92% 101,181 77,742,682
2024-12-19 7.63 7.74 7.5 7.65 -0.78% 147,150 111,830,469
2024-12-18 7.85 7.86 7.69 7.71 -0.26% 107,771 83,641,537
2024-12-17 7.91 7.94 7.7 7.73 -2.15% 124,026 96,389,100
2024-12-16 7.89 8.01 7.83 7.9 -0.25% 138,990 109,721,261
2024-12-13 8.1 8.11 7.91 7.92 -2.94% 193,188 154,506,325
2024-12-12 8.19 8.23 8.06 8.16 -0.37% 196,370 159,906,959
2024-12-11 7.99 8.25 7.95 8.19 +1.99% 253,258 206,443,781
2024-12-10 8.21 8.31 8.01 8.03 +1.26% 322,960 263,396,289
2024-12-09 8.08 8.08 7.83 7.93 -2.34% 225,103 179,347,262
2024-12-06 8.08 8.2 7.87 8.12 +0.25% 327,431 263,843,279
2024-12-05 8.1 8.19 8.03 8.1 -0.25% 219,439 178,002,629
2024-12-04 8.4 8.45 8.09 8.12 -5.25% 375,159 310,090,940
2024-12-03 9 9 8.32 8.57 -0.23% 681,212 581,331,667
2024-12-02 7.98 8.59 7.88 8.59 +9.99% 482,696 406,282,727
2024-11-29 7.57 7.87 7.49 7.81 +2.76% 282,563 217,498,605
2024-11-28 7.44 7.76 7.43 7.6 +2.15% 308,933 235,617,420
2024-11-27 7.4 7.44 7.22 7.44 +0.27% 195,643 143,337,075
2024-11-26 7.41 7.58 7.39 7.42 -0.67% 133,200 99,736,131
2024-11-25 7.42 7.52 7.32 7.47 +0.54% 176,859 131,064,398
2024-11-22 7.77 7.86 7.42 7.43 -4.38% 246,080 189,018,200
2024-11-21 7.91 7.95 7.69 7.77 -1.52% 196,248 153,000,654
2024-11-20 7.83 7.93 7.76 7.89 -0.13% 214,590 168,233,470
2024-11-19 7.76 7.9 7.58 7.9 +1.28% 262,864 203,696,345
2024-11-18 7.97 8.17 7.71 7.8 -3.7% 321,814 254,758,972
2024-11-15 8.54 8.54 8.08 8.1 -6.03% 373,138 309,271,725
2024-11-14 8.42 8.89 8.32 8.62 +1.41% 487,522 421,781,188
2024-11-13 8.43 8.54 8.34 8.5 +0.95% 281,302 237,740,731
2024-11-12 8.74 8.77 8.3 8.42 -5.61% 594,309 506,510,859
2024-11-11 9.08 9.28 8.7 8.92 +1.13% 732,690 656,349,079
2024-11-08 9.54 9.54 8.7 8.82 -6.96% 917,441 829,096,490
2024-11-07 8.6 9.58 8.45 9.48 +7.73% 965,114 887,929,892
2024-11-06 9.12 9.12 8.6 8.8 -4.45% 985,888 868,885,322
2024-11-05 9.1 9.7 8.95 9.21 +3.37% 1,096,568 1,023,748,459
2024-11-04 9.3 9.49 8.34 8.91 -3.47% 1,153,288 1,018,872,944
2024-11-01 8.3 9.23 8.1 9.23 +10.01% 1,403,316 1,230,834,223
2024-10-31 7.7 8.59 7.63 8.39 +7.43% 1,157,217 959,397,849
2024-10-30 7.38 8.02 7.38 7.81 +3.86% 738,108 575,564,022
2024-10-29 7.62 8.01 7.48 7.52 -0.4% 773,817 600,019,848
2024-10-28 7.16 7.7 7.11 7.55 +5.45% 658,851 492,422,360
2024-10-25 7.07 7.25 7.05 7.16 +1.42% 263,976 188,395,508
2024-10-24 7.17 7.29 7.04 7.06 -2.62% 311,799 223,127,974
2024-10-23 7.1 7.4 7.06 7.25 +2.26% 455,261 330,335,025
2024-10-22 7.07 7.15 6.98 7.09 -0.84% 294,811 208,099,190
2024-10-21 7.2 7.25 7.07 7.15 -0.28% 446,477 319,005,667
2024-10-18 6.96 7.34 6.8 7.17 +0.99% 581,670 411,712,327
2024-10-17 7.31 7.51 7.06 7.1 -2.74% 621,496 449,076,715
2024-10-16 7.3 7.58 7.25 7.3 -6.29% 696,246 513,565,150
2024-10-15 8.47 8.47 7.76 7.79 +0.78% 1,393,642 1,132,692,343
2024-10-14 7.73 7.73 7.73 7.73 +9.96% 192,876 149,093,380
2024-10-11 7.17 7.6 6.87 7.03 -5.38% 580,925 420,196,720
2024-10-10 7.97 7.97 6.89 7.43 -0.27% 718,842 526,345,462
2024-10-09 7.2 8.23 6.9 7.45 -2.1% 993,942 755,840,013
2024-10-08 7.61 7.61 7.07 7.61 +9.97% 720,609 540,773,224
2024-09-30 6.74 6.92 6.31 6.92 +10.02% 773,688 520,164,057
2024-09-27 5.83 6.3 5.7 6.29 +7.89% 762,743 450,937,061
2024-09-26 5.49 6.06 5.4 5.83 +5.81% 890,495 505,896,175
2024-09-25 5.51 5.51 5.31 5.51 +9.98% 207,304 113,512,458
2024-09-24 4.55 5.01 4.55 5.01 +10.11% 199,590 96,523,147
2024-09-23 4.63 4.63 4.53 4.55 -1.73% 78,217 35,736,438
2024-09-20 4.68 4.77 4.58 4.63 -2.32% 102,139 47,521,879
2024-09-19 4.67 4.82 4.6 4.74 +1.5% 152,935 72,128,514
2024-09-18 4.55 4.69 4.48 4.67 +2.64% 108,430 49,835,744
2024-09-13 4.59 4.65 4.53 4.55 -1.73% 79,032 36,225,979
2024-09-12 4.49 4.68 4.49 4.63 +2.43% 99,490 45,885,611
2024-09-11 4.53 4.56 4.47 4.52 -0.22% 65,668 29,644,792
2024-09-10 4.56 4.62 4.46 4.53 -0.66% 74,984 33,907,095
2024-09-09 4.55 4.63 4.47 4.56 -0.44% 71,988 32,900,857
2024-09-06 4.64 4.67 4.55 4.58 -0.65% 75,200 34,667,066
2024-09-05 4.53 4.65 4.53 4.61 +1.77% 81,712 37,696,473
2024-09-04 4.52 4.6 4.5 4.53 -0.66% 97,010 44,119,131
2024-09-03 4.59 4.64 4.51 4.56 -0.65% 116,510 53,211,340
2024-09-02 4.94 4.95 4.56 4.59 -7.46% 219,368 102,049,473
2024-08-30 4.84 5.09 4.8 4.96 +1.85% 114,600 56,862,574
2024-08-29 4.76 4.93 4.73 4.87 +1.88% 100,656 48,931,298
2024-08-28 4.98 5.03 4.75 4.78 -5.91% 186,897 90,375,869
2024-08-27 5.2 5.26 5.03 5.08 -3.24% 92,853 47,171,057
2024-08-26 5.09 5.28 5.09 5.25 +3.55% 84,361 43,945,841
2024-08-23 5.1 5.1 5.02 5.07 +0.4% 56,615 28,608,336
2024-08-22 5.18 5.23 5.03 5.05 -2.32% 67,619 34,545,085
2024-08-21 5.25 5.27 5.13 5.17 -1.52% 74,288 38,443,680
2024-08-20 5.42 5.43 5.24 5.25 -2.96% 86,920 46,062,670
2024-08-19 5.3 5.44 5.28 5.41 +1.88% 90,002 48,549,788
2024-08-16 5.41 5.42 5.3 5.31 -1.48% 88,791 47,622,172
2024-08-15 5.29 5.46 5.28 5.39 +2.08% 93,250 50,188,623
2024-08-14 5.4 5.4 5.27 5.28 -1.31% 51,164 27,197,163
2024-08-13 5.27 5.35 5.22 5.35 +1.13% 79,729 42,290,181
2024-08-12 5.31 5.37 5.26 5.29 -1.12% 76,134 40,415,831
2024-08-09 5.4 5.47 5.35 5.35 -1.47% 97,189 52,612,165
2024-08-08 5.4 5.47 5.26 5.43 +0.56% 138,387 74,380,660
2024-08-07 5.35 5.4 5.28 5.4 +0.56% 102,048 54,596,781
2024-08-06 5.34 5.47 5.27 5.37 +0.56% 131,354 70,409,505
2024-08-05 5.28 5.46 5.23 5.34 +1.33% 147,032 78,836,587
2024-08-02 5.5 5.56 5.25 5.27 -4.36% 167,062 90,283,400
2024-08-01 5.6 5.69 5.46 5.51 +0.73% 282,446 156,144,079
2024-07-31 4.93 5.47 4.93 5.47 +10.06% 147,343 77,761,679
2024-07-30 4.91 4.99 4.86 4.97 +1.43% 73,612 36,423,155
2024-07-29 4.96 4.98 4.87 4.9 -1.21% 50,008 24,601,743
2024-07-26 4.86 4.99 4.85 4.96 +2.06% 61,948 30,619,321
2024-07-25 4.77 4.92 4.75 4.86 +1.89% 83,533 40,524,945
2024-07-24 4.92 4.94 4.75 4.77 -3.05% 74,718 36,058,055
2024-07-23 5.07 5.07 4.91 4.92 -3.34% 61,825 30,872,789
2024-07-22 5.09 5.14 5.03 5.09 -0.39% 41,493 21,088,937
2024-07-19 5.19 5.19 5.07 5.11 -1.73% 58,890 30,154,888
2024-07-18 5.16 5.22 5.09 5.2 +0.19% 61,211 31,614,498
2024-07-17 5.2 5.21 5.14 5.19 -0.19% 41,068 21,285,220
2024-07-16 5.21 5.26 5.16 5.2 -0.76% 42,779 22,207,539
2024-07-15 5.3 5.3 5.2 5.24 -0.95% 60,075 31,487,679
2024-07-12 5.31 5.36 5.23 5.29 -0.75% 47,656 25,223,516
2024-07-11 5.24 5.36 5.23 5.33 +3.7% 66,509 35,275,752
2024-07-10 5.2 5.32 5.1 5.14 -1.72% 70,966 36,847,678
2024-07-09 5.12 5.25 5.02 5.23 +2.15% 108,786 55,858,422
2024-07-08 5.37 5.37 5.09 5.12 -4.3% 66,624 34,592,852
2024-07-05 5.31 5.36 5.25 5.35 +0.75% 56,762 30,109,288
2024-07-04 5.49 5.49 5.26 5.31 -2.93% 68,679 36,825,531
2024-07-03 5.51 5.56 5.46 5.47 -0.91% 51,344 28,238,410
2024-07-02 5.57 5.61 5.48 5.52 -0.9% 66,467 36,874,420
2024-07-01 5.58 5.65 5.52 5.57 -0.71% 80,192 44,759,608
2024-06-28 5.57 5.75 5.57 5.61 +0.36% 80,838 45,851,332
2024-06-27 5.68 5.69 5.56 5.59 -1.58% 70,049 39,310,374
2024-06-26 5.5 5.69 5.47 5.68 +2.9% 77,801 43,584,705
2024-06-25 5.5 5.65 5.47 5.52 +0.73% 102,224 56,652,287
2024-06-24 5.88 5.9 5.47 5.48 -7.12% 162,983 91,480,235
2024-06-21 5.91 5.98 5.87 5.9 -0.67% 71,549 42,326,368
2024-06-20 6.03 6.07 5.92 5.94 -1.49% 74,724 44,820,356
2024-06-19 6.22 6.23 6.02 6.03 -2.9% 81,967 49,917,784
2024-06-18 6.18 6.27 6.15 6.21 +0.49% 77,076 47,917,859
2024-06-17 6.12 6.24 6.05 6.18 +1.31% 111,203 68,759,764
2024-06-14 6.15 6.2 5.98 6.1 -35.11% 116,181 70,566,892
2024-06-13 9.51 9.53 9.27 9.4 -0.95% 73,564 68,777,817
2024-06-12 9.64 9.66 9.47 9.49 -1.56% 74,809 71,344,339
2024-06-11 9.46 9.65 9.46 9.64 +1.58% 55,381 52,970,419
2024-06-07 9.35 9.51 9.35 9.49 +1.17% 42,949 40,589,165
2024-06-06 9.61 9.69 9.3 9.38 -2.6% 72,786 68,867,383
2024-06-05 9.7 9.88 9.62 9.63 -0.72% 74,739 72,994,399
2024-06-04 9.65 9.72 9.6 9.7 +0.52% 54,001 52,164,852
2024-06-03 9.8 9.86 9.58 9.65 -1.83% 62,539 60,557,951
2024-05-31 9.84 9.91 9.81 9.83 -0.1% 29,284 28,834,900
2024-05-30 9.89 9.92 9.8 9.84 -0.4% 34,582 34,091,416
2024-05-29 9.83 9.93 9.82 9.88 +0.51% 40,371 39,926,548
2024-05-28 9.96 10.03 9.82 9.83 -1.4% 36,983 36,659,431
2024-05-27 9.9 9.99 9.78 9.97 +0.5% 45,132 44,494,439
2024-05-24 9.98 10.05 9.9 9.92 -0.4% 41,154 41,055,144
2024-05-23 10.11 10.14 9.92 9.96 -1.58% 62,203 62,251,451
2024-05-22 10.11 10.18 10.08 10.12 +0.1% 55,027 55,724,323
2024-05-21 10.23 10.25 10.04 10.11 -1.17% 65,797 66,647,160
2024-05-20 10.3 10.37 10.22 10.23 -0.49% 65,479 67,307,113
2024-05-17 10.3 10.34 10.12 10.28 +0.59% 65,893 67,294,234
2024-05-16 10.38 10.5 10.16 10.22 -1.35% 96,797 99,699,172
2024-05-15 10.37 10.53 10.23 10.36 +0.1% 95,597 99,446,968
2024-05-14 10.13 10.36 10.1 10.35 +2.07% 70,449 72,353,971
2024-05-13 10.02 10.19 9.91 10.14 +1.1% 85,893 86,764,746
2024-05-10 9.97 10.09 9.92 10.03 +0.2% 64,841 64,785,154
2024-05-09 9.84 10.15 9.83 10.01 +1.62% 71,906 71,959,420
2024-05-08 10.02 10.02 9.85 9.85 -1.7% 62,053 61,552,262
2024-05-07 9.87 10.04 9.83 10.02 +1.62% 81,686 81,043,261
2024-05-06 9.96 10.1 9.81 9.86 +0.1% 117,598 116,259,711
2024-04-30 9.64 9.97 9.62 9.85 +1.13% 99,205 97,397,551
2024-04-29 9.36 9.82 9.33 9.74 +4.06% 152,445 147,345,191
2024-04-26 9.22 9.43 9.15 9.36 0% 150,387 139,766,444
2024-04-25 9.29 9.44 9.13 9.36 +4.7% 155,901 144,996,588
2024-04-24 8.93 9.19 8.88 8.94 +0.22% 76,569 68,730,702
2024-04-23 8.8 8.92 8.76 8.92 +1.71% 45,911 40,627,224
2024-04-22 8.73 8.9 8.68 8.77 +0.34% 42,573 37,351,547
2024-04-19 8.85 8.91 8.7 8.74 -1.02% 34,968 30,670,972
2024-04-18 8.75 8.96 8.65 8.83 +1.03% 57,080 50,451,820
2024-04-17 8.44 8.75 8.44 8.74 +5.05% 65,554 56,376,446
2024-04-16 8.73 8.8 8.29 8.32 -4.91% 68,202 58,069,603
2024-04-15 8.77 8.93 8.54 8.75 +0.11% 61,055 53,513,450
2024-04-12 8.87 8.91 8.7 8.74 -1.13% 37,491 32,957,811
2024-04-11 8.88 8.98 8.8 8.84 -0.67% 40,104 35,709,569
2024-04-10 9.07 9.08 8.85 8.9 -1.55% 45,759 40,885,766
2024-04-09 8.87 9.1 8.82 9.04 +2.61% 44,445 39,816,621
2024-04-08 9.06 9.09 8.8 8.81 -2.54% 48,911 43,545,472
2024-04-03 9.16 9.16 9.01 9.04 -0.88% 42,808 38,809,435
2024-04-02 9.22 9.23 9.05 9.12 -1.08% 44,332 40,438,074
2024-04-01 8.89 9.22 8.88 9.22 +4.06% 57,030 51,936,850
2024-03-29 8.81 8.89 8.73 8.86 +0.91% 42,573 37,499,305
2024-03-28 8.76 8.91 8.68 8.78 +0.69% 41,029 36,070,103
2024-03-27 8.97 8.97 8.72 8.72 -2.35% 51,742 45,845,478
2024-03-26 8.91 9.02 8.82 8.93 -0.11% 52,923 47,292,443
2024-03-25 9.15 9.23 8.85 8.94 -2.72% 82,852 74,792,640
2024-03-22 9.41 9.42 9.18 9.19 -2.13% 54,030 50,066,862
2024-03-21 9.49 9.55 9.35 9.39 -0.63% 43,309 40,830,803
2024-03-20 9.47 9.49 9.37 9.45 -0.42% 42,005 39,614,997
2024-03-19 9.57 9.63 9.48 9.49 -1.25% 38,546 36,825,185
2024-03-18 9.6 9.65 9.52 9.61 +0.1% 57,575 55,138,528
2024-03-15 9.53 9.62 9.44 9.6 +0.63% 45,801 43,623,847
2024-03-14 9.55 9.68 9.5 9.54 +0.1% 51,130 49,067,832
2024-03-13 9.7 9.72 9.48 9.53 -1.65% 81,793 78,296,404
2024-03-12 9.7 9.77 9.59 9.69 -0.21% 45,992 44,449,605
2024-03-11 9.74 9.81 9.58 9.71 -0.41% 76,495 74,103,080
2024-03-08 9.67 9.8 9.6 9.75 +0.52% 43,680 42,265,613
2024-03-07 9.79 9.94 9.7 9.7 -1.32% 41,386 40,652,498
2024-03-06 9.87 9.98 9.79 9.83 -1.31% 48,021 47,417,310
2024-03-05 9.85 9.99 9.85 9.96 +0.2% 49,791 49,410,514
2024-03-04 9.98 10.02 9.85 9.94 -0.8% 49,625 49,334,159
2024-03-01 10.08 10.15 9.92 10.02 -0.6% 48,543 48,558,631
2024-02-29 9.81 10.12 9.69 10.08 +3.49% 82,266 81,971,503
2024-02-28 10.1 10.29 9.74 9.74 -2.6% 97,679 98,258,861
2024-02-27 9.75 10.01 9.66 10 +1.83% 66,408 65,386,707
2024-02-26 9.82 9.89 9.7 9.82 +0.51% 66,945 65,548,093
2024-02-23 9.76 9.82 9.57 9.77 +0.21% 62,338 60,403,226
2024-02-22 9.77 9.85 9.66 9.75 -0.41% 66,061 64,349,339
2024-02-21 9.59 10.02 9.44 9.79 +1.98% 76,733 75,149,062
2024-02-20 9.67 9.68 9.32 9.6 -0.41% 67,843 64,514,253
2024-02-19 9.38 9.7 9.38 9.64 +2.77% 107,502 102,892,196
2024-02-08 8.82 9.58 8.82 9.38 +5.87% 127,196 118,563,488
2024-02-07 8.57 9.07 8.39 8.86 +3.26% 125,698 111,739,756
2024-02-06 7.8 8.69 7.42 8.58 +7.65% 126,627 102,024,229
2024-02-05 8.69 8.69 7.83 7.97 -8.39% 137,749 111,734,804
2024-02-02 9.14 9.31 8.31 8.7 -5.13% 113,308 99,700,468
2024-02-01 9.11 9.44 9.04 9.17 -0.33% 74,868 68,841,034
2024-01-31 9.54 9.54 9.16 9.2 -3.16% 61,540 57,480,072
2024-01-30 9.7 9.83 9.46 9.5 -3.36% 52,044 50,407,681
2024-01-29 10.03 10.18 9.82 9.83 -4.1% 95,121 95,407,727
2024-01-26 9.98 10.45 9.97 10.25 +2.3% 121,707 124,644,648
2024-01-25 9.81 10.05 9.73 10.02 +1.42% 77,008 76,283,839
2024-01-24 9.49 9.92 9.44 9.88 +4% 120,149 116,168,366
2024-01-23 9.1 9.5 8.99 9.5 +4.4% 99,153 91,829,163
2024-01-22 9.62 9.74 9.03 9.1 -5.89% 82,245 77,041,960
2024-01-19 9.73 9.76 9.63 9.67 -1.23% 46,319 44,857,975
2024-01-18 9.91 9.97 9.44 9.79 -1.9% 82,361 79,545,852
2024-01-17 10.17 10.25 9.97 9.98 -1.87% 36,220 36,727,099
2024-01-16 10.18 10.22 10.05 10.17 0% 32,148 32,566,289
2024-01-15 10.23 10.33 10.08 10.17 -0.49% 30,547 31,217,181
2024-01-12 10.43 10.43 10.22 10.22 +0.59% 39,756 41,102,387
2024-01-11 10.11 10.17 10.02 10.16 +0.3% 34,690 35,042,278
2024-01-10 9.94 10.23 9.86 10.13 +1.81% 55,729 56,175,709
2024-01-09 10.42 10.49 9.94 9.95 -4.69% 88,428 89,821,985
2024-01-08 10.6 10.69 10.42 10.44 -2.43% 37,264 39,195,897
2024-01-05 10.77 10.8 10.62 10.7 -1.2% 31,598 33,852,476
2024-01-04 10.86 10.88 10.73 10.83 -0.28% 31,922 34,486,732
2024-01-03 10.77 10.92 10.77 10.86 +0.18% 33,469 36,280,084
2024-01-02 10.65 10.94 10.61 10.84 +1.98% 55,461 60,152,098

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

цАЭш┐ЫцЩ║шГ╜ 003025

2024年一季度

хЕ▒ш┐ЫшВбф╗╜ 603118

近半年

цШКц╡╖чФЯчзС 688366

近半年

щ╗СчЙбф╕╣ 600510

近期数据

щШ│хЕЙшВбф╗╜ 000608

2023年全年

ш▒лшГ╜цОзшВб 001896

2024年至今

цЧецЬИшВбф╗╜ 603218

近期数据

хЗпхЫачзСцКА 688687

2023年全年

хЫ╜хКЫшВбф╗╜ 688103

近半年

чГ╜чБлчФ╡хнР 000561

2024年至今

热门概念板块

虚拟现实

хИйф║Ъх╛╖ (300296)

近三个月
光伏产业
大数据

ф╕нхЫ╜ш╜пф╗╢ (600536)

近半年
元宇宙

ч┤лхЕЙшВбф╗╜ (000938)

近三个月
AI人工智能

щЧ╗ц│░чзСцКА (600745)

近期数据
芯片
数字经济

щЗСхНбцЩ║шГ╜ (300349)

2024年至今
半导体

ф╕ЙхоЙхЕЙчФ╡ (600703)

2022-2023两年

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