щЗСх▓нчЯ┐ф╕Ъ 000655

数据更新至:

添加到对比分析

7.09 +1.00%

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

7.09
+1% +0.07
6.96
开盘价
7.27
最高价
6.92
最低价
180,090
成交量
数据更新至: 2025-03-25

技术指标

6.97
MA5 (5日均线)
6.95
MA10 (10日均线)
6.69
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 6.96 7.27 6.92 7.09 +1% 180,090 127,921,237
2025-03-24 6.91 7.12 6.8 7.02 +1.01% 211,477 146,826,700
2025-03-21 6.92 7.3 6.91 6.95 0% 234,813 165,702,103
2025-03-20 6.88 6.97 6.85 6.95 +1.46% 145,863 100,858,793
2025-03-19 6.87 6.88 6.79 6.85 -0.58% 91,380 62,514,338
2025-03-18 6.88 6.93 6.83 6.89 0% 119,262 81,953,713
2025-03-17 6.92 6.95 6.84 6.89 -0.72% 154,827 106,677,252
2025-03-14 7.02 7.12 6.83 6.94 +0.29% 251,885 174,478,227
2025-03-13 6.95 7.06 6.81 6.92 -0.57% 281,116 193,495,701
2025-03-12 7.18 7.28 6.91 6.96 -2.93% 513,477 360,084,144
2025-03-11 6.53 7.17 6.46 7.17 +9.97% 439,694 305,992,324
2025-03-10 6.46 6.67 6.42 6.52 +1.72% 126,960 82,732,206
2025-03-07 6.3 6.48 6.26 6.41 +1.91% 122,929 78,802,328
2025-03-06 6.33 6.34 6.24 6.29 0% 56,147 35,275,360
2025-03-05 6.35 6.35 6.18 6.29 -0.63% 57,950 36,181,012
2025-03-04 6.3 6.37 6.27 6.33 +0.32% 53,397 33,683,245
2025-03-03 6.25 6.38 6.21 6.31 +1.77% 91,776 58,058,473
2025-02-28 6.35 6.39 6.19 6.2 -2.36% 70,900 44,510,031
2025-02-27 6.42 6.44 6.24 6.35 -1.24% 58,585 37,080,908
2025-02-26 6.22 6.43 6.19 6.43 +4.05% 134,655 85,393,755
2025-02-25 6.18 6.23 6.14 6.18 -0.64% 41,410 25,649,601
2025-02-24 6.18 6.28 6.14 6.22 +0.65% 51,662 32,138,633
2025-02-21 6.28 6.32 6.17 6.18 -1.12% 57,947 35,957,943
2025-02-20 6.18 6.26 6.13 6.25 +1.13% 44,419 27,579,159
2025-02-19 6.14 6.2 6.13 6.18 +0.65% 43,026 26,494,561
2025-02-18 6.22 6.25 6.11 6.14 -1.44% 59,254 36,681,339
2025-02-17 6.24 6.29 6.2 6.23 -0.64% 53,966 33,641,599
2025-02-14 6.3 6.33 6.23 6.27 -0.79% 45,797 28,752,732
2025-02-13 6.4 6.44 6.31 6.32 -1.1% 54,115 34,489,430
2025-02-12 6.41 6.47 6.32 6.39 -0.47% 87,086 55,561,153
2025-02-11 6.49 6.49 6.38 6.42 -0.31% 57,650 36,993,369
2025-02-10 6.41 6.5 6.38 6.44 +1.26% 65,187 41,803,094
2025-02-07 6.31 6.42 6.29 6.36 +1.11% 72,256 45,896,743
2025-02-06 6.3 6.32 6.19 6.29 +0.32% 60,159 37,642,486
2025-02-05 6.35 6.35 6.18 6.27 -0.63% 68,161 42,679,880
2025-01-27 6.3 6.41 6.28 6.31 +0.32% 63,434 40,254,049
2025-01-24 6.2 6.37 6.14 6.29 +1.45% 89,613 55,890,334
2025-01-23 6.34 6.39 6.2 6.2 -0.96% 95,475 59,937,852
2025-01-22 6.27 6.46 6.21 6.26 -0.32% 149,247 94,229,131
2025-01-21 6.53 7.1 6.22 6.28 -4.12% 298,936 196,966,371
2025-01-20 6.18 6.72 6.12 6.55 +4.97% 152,443 97,675,324
2025-01-17 6.22 6.24 6.13 6.24 +0.48% 40,518 25,074,286
2025-01-16 6.11 6.28 6.11 6.21 +1.64% 64,242 39,939,914
2025-01-15 6.09 6.25 6.06 6.11 +0.33% 55,693 34,072,278
2025-01-14 5.98 6.13 5.96 6.09 +2.01% 57,575 34,931,030
2025-01-13 5.88 5.98 5.78 5.97 +1.88% 37,262 21,974,670
2025-01-10 5.99 6.03 5.86 5.86 -2.01% 33,159 19,738,789
2025-01-09 5.99 6.03 5.91 5.98 -0.17% 27,843 16,687,360
2025-01-08 6.05 6.08 5.85 5.99 -0.99% 45,577 27,191,596
2025-01-07 6 6.09 5.92 6.05 +1.17% 47,619 28,608,675
2025-01-06 5.94 6.05 5.75 5.98 +0.67% 57,290 34,026,633
2025-01-03 6.1 6.17 5.92 5.94 -2.3% 66,215 39,909,593
2025-01-02 6.15 6.28 6 6.08 -1.14% 72,461 44,529,710
2024-12-31 6.29 6.31 6.11 6.15 -1.76% 57,720 35,778,383
2024-12-30 6.38 6.38 6.21 6.26 -1.57% 53,324 33,337,705
2024-12-27 6.29 6.4 6.27 6.36 +1.6% 44,562 28,322,150
2024-12-26 6.27 6.34 6.24 6.26 -0.16% 42,382 26,671,941
2024-12-25 6.4 6.42 6.18 6.27 -1.72% 55,837 34,952,933
2024-12-24 6.33 6.42 6.31 6.38 +0.95% 45,378 28,905,594
2024-12-23 6.56 6.61 6.29 6.32 -3.66% 78,169 50,075,986
2024-12-20 6.58 6.64 6.52 6.56 -0.61% 63,988 42,051,787
2024-12-19 6.63 6.64 6.45 6.6 -0.3% 59,028 38,640,509
2024-12-18 6.68 6.72 6.58 6.62 0% 58,300 38,796,939
2024-12-17 6.9 6.93 6.59 6.62 -4.2% 82,309 55,047,431
2024-12-16 7 7 6.85 6.91 -0.58% 46,928 32,437,066
2024-12-13 7.1 7.1 6.92 6.95 -2.8% 57,749 40,361,743
2024-12-12 7.03 7.15 7 7.15 +1.42% 67,300 47,716,007
2024-12-11 6.95 7.06 6.88 7.05 +2.17% 70,134 49,157,419
2024-12-10 7.15 7.2 6.87 6.9 -0.86% 85,907 60,023,375
2024-12-09 6.88 7.03 6.85 6.96 +1.16% 72,415 50,361,852
2024-12-06 6.84 6.91 6.8 6.88 +0.44% 66,782 45,882,324
2024-12-05 6.9 6.96 6.5 6.85 -1.3% 84,072 57,563,690
2024-12-04 6.98 7.03 6.87 6.94 -1.14% 71,503 49,804,016
2024-12-03 6.93 7.05 6.86 7.02 +1.15% 99,446 69,298,091
2024-12-02 6.85 6.97 6.81 6.94 +1.31% 102,914 71,058,288
2024-11-29 6.85 6.88 6.72 6.85 +0.44% 88,829 60,615,001
2024-11-28 6.82 6.99 6.73 6.82 -0.58% 103,303 70,720,998
2024-11-27 6.75 6.87 6.53 6.86 +2.85% 137,881 92,894,262
2024-11-26 6.66 6.86 6.62 6.67 -0.45% 104,586 70,486,224
2024-11-25 6.43 6.7 6.43 6.7 +4.04% 118,823 78,473,532
2024-11-22 6.66 6.79 6.4 6.44 -3.45% 110,013 72,440,131
2024-11-21 6.55 6.78 6.45 6.67 +2.3% 133,842 88,951,862
2024-11-20 6.38 6.52 6.33 6.52 +1.72% 73,030 47,132,434
2024-11-19 6.34 6.41 6.23 6.41 +2.4% 59,168 37,423,368
2024-11-18 6.37 6.49 6.22 6.26 -1.11% 91,256 57,888,912
2024-11-15 6.36 6.48 6.31 6.33 -0.63% 70,305 45,046,971
2024-11-14 6.59 6.62 6.35 6.37 -3.34% 71,177 45,992,769
2024-11-13 6.6 6.65 6.46 6.59 +0.46% 66,738 43,735,996
2024-11-12 6.6 6.7 6.49 6.56 -0.76% 129,740 85,513,375
2024-11-11 6.67 6.7 6.48 6.61 -0.75% 107,319 70,589,483
2024-11-08 6.88 6.9 6.63 6.66 -1.77% 111,787 75,143,139
2024-11-07 6.62 6.79 6.56 6.78 +1.35% 113,379 76,278,696
2024-11-06 6.76 6.83 6.62 6.69 -0.74% 123,282 82,590,126
2024-11-05 6.65 6.78 6.61 6.74 +0.9% 165,223 110,858,167
2024-11-04 6.6 6.69 6.36 6.68 +2.14% 193,470 126,118,167
2024-11-01 6.57 6.73 6.49 6.54 +0.62% 259,172 171,348,965
2024-10-31 6.33 6.75 6.31 6.5 +2.04% 171,611 111,489,674
2024-10-30 6.31 6.49 6.28 6.37 -0.16% 148,294 94,618,930
2024-10-29 6.6 6.62 6.29 6.38 -3.77% 285,938 183,280,622
2024-10-28 6.22 6.63 6.19 6.63 +9.95% 406,745 264,423,863
2024-10-25 5.95 6.04 5.94 6.03 +1.52% 68,759 41,293,130
2024-10-24 5.94 5.95 5.88 5.94 -0.34% 49,464 29,265,963
2024-10-23 5.95 6 5.91 5.96 0% 70,252 41,880,589
2024-10-22 5.89 5.96 5.86 5.96 +1.02% 62,475 36,996,711
2024-10-21 5.95 5.96 5.84 5.9 -0.51% 76,645 45,192,683
2024-10-18 5.86 6.01 5.86 5.93 +0.85% 78,906 46,768,094
2024-10-17 5.95 6.01 5.86 5.88 -0.68% 52,562 31,263,358
2024-10-16 5.75 5.98 5.74 5.92 +1.2% 63,822 37,752,935
2024-10-15 5.92 5.97 5.84 5.85 -2.01% 56,520 33,308,341
2024-10-14 5.89 6.14 5.81 5.97 +3.83% 102,259 60,898,537
2024-10-11 5.94 6.01 5.7 5.75 -2.04% 82,563 48,270,045
2024-10-10 5.92 6.06 5.76 5.87 +0.17% 110,488 65,490,572
2024-10-09 6.38 6.38 5.86 5.86 -9.98% 163,221 99,352,141
2024-10-08 6.93 6.94 6.12 6.51 +2.84% 258,959 168,488,230
2024-09-30 6.3 6.34 5.95 6.33 +9.14% 161,383 99,822,366
2024-09-27 5.69 5.89 5.62 5.8 +2.47% 88,556 51,022,013
2024-09-26 5.48 5.66 5.43 5.66 +3.47% 53,168 29,585,817
2024-09-25 5.56 5.65 5.4 5.47 +0.37% 81,759 45,496,825
2024-09-24 5.22 5.48 5.2 5.45 +4.81% 84,317 45,008,341
2024-09-23 5.12 5.21 5.11 5.2 +0.78% 20,456 10,544,138
2024-09-20 5.25 5.25 5.13 5.16 -1.34% 24,077 12,420,315
2024-09-19 5.05 5.23 5.02 5.23 +4.18% 38,196 19,716,009
2024-09-18 5.07 5.07 4.95 5.02 -1.18% 27,601 13,805,652
2024-09-13 5.05 5.12 5 5.08 +1.2% 24,020 12,174,213
2024-09-12 5.06 5.1 5.02 5.02 -0.4% 14,129 7,137,499
2024-09-11 5 5.06 4.99 5.04 -0.4% 13,382 6,730,116
2024-09-10 5.02 5.07 4.97 5.06 +1.2% 17,241 8,652,121
2024-09-09 5.04 5.06 4.97 5 -0.99% 33,066 16,529,821
2024-09-06 5.18 5.19 5.04 5.05 -2.32% 31,338 15,951,001
2024-09-05 5.14 5.22 5.14 5.17 +0.39% 14,985 7,761,631
2024-09-04 5.24 5.24 5.14 5.15 -1.9% 25,184 13,045,442
2024-09-03 5.24 5.3 5.21 5.25 +0.19% 20,154 10,591,614
2024-09-02 5.3 5.34 5.23 5.24 -1.69% 21,297 11,262,562
2024-08-30 5.28 5.39 5.25 5.33 +0.95% 25,466 13,572,624
2024-08-29 5.26 5.3 5.22 5.28 +0.57% 23,463 12,359,678
2024-08-28 5.14 5.32 5.14 5.25 +1.94% 32,280 16,946,949
2024-08-27 5.23 5.28 5.14 5.15 -1.72% 22,159 11,477,035
2024-08-26 5.11 5.27 5.11 5.24 +1.55% 25,421 13,292,533
2024-08-23 5.18 5.22 5.09 5.16 -0.58% 24,652 12,654,642
2024-08-22 5.3 5.33 5.18 5.19 -2.81% 21,883 11,448,448
2024-08-21 5.3 5.35 5.26 5.34 +1.14% 19,591 10,403,815
2024-08-20 5.38 5.4 5.25 5.28 -1.68% 18,701 9,915,545
2024-08-19 5.3 5.42 5.3 5.37 +0.94% 20,286 10,926,284
2024-08-16 5.4 5.42 5.3 5.32 -0.93% 21,610 11,554,500
2024-08-15 5.42 5.47 5.33 5.37 -0.74% 23,171 12,510,776
2024-08-14 5.47 5.48 5.41 5.41 -1.28% 14,147 7,686,557
2024-08-13 5.41 5.5 5.4 5.48 +1.11% 16,787 9,171,955
2024-08-12 5.45 5.46 5.4 5.42 -0.55% 14,911 8,098,382
2024-08-09 5.47 5.53 5.45 5.45 -0.18% 16,274 8,935,121
2024-08-08 5.45 5.49 5.37 5.46 +0.18% 16,404 8,916,898
2024-08-07 5.49 5.54 5.42 5.45 -1.09% 22,121 12,080,473
2024-08-06 5.42 5.52 5.41 5.51 +2.8% 31,111 17,014,413
2024-08-05 5.48 5.54 5.35 5.36 -2.37% 25,635 13,969,343
2024-08-02 5.48 5.58 5.42 5.49 -0.9% 30,700 16,918,634
2024-08-01 5.52 5.58 5.49 5.54 +0.54% 42,146 23,312,433
2024-07-31 5.38 5.51 5.34 5.51 +2.61% 35,496 19,350,741
2024-07-30 5.36 5.39 5.3 5.37 +0.19% 20,766 11,124,733
2024-07-29 5.35 5.42 5.3 5.36 +0.19% 24,795 13,308,393
2024-07-26 5.2 5.36 5.2 5.35 +3.08% 32,443 17,257,100
2024-07-25 5.19 5.24 5.1 5.19 +0.39% 21,323 11,025,310
2024-07-24 5.24 5.27 5.13 5.17 -1.52% 49,162 25,559,179
2024-07-23 5.31 5.37 5.24 5.25 -1.13% 45,481 24,068,796
2024-07-22 5.38 5.38 5.25 5.31 -0.93% 27,000 14,317,307
2024-07-19 5.39 5.42 5.32 5.36 -1.47% 26,947 14,481,501
2024-07-18 5.41 5.45 5.32 5.44 -0.37% 32,318 17,401,614
2024-07-17 5.57 5.62 5.45 5.46 -1.97% 30,231 16,623,506
2024-07-16 5.59 5.62 5.55 5.57 -0.36% 24,855 13,854,174
2024-07-15 5.62 5.67 5.56 5.59 -1.24% 22,827 12,799,725
2024-07-12 5.72 5.77 5.63 5.66 -0.88% 27,969 15,889,748
2024-07-11 5.51 5.72 5.5 5.71 +5.35% 52,869 29,780,036
2024-07-10 5.49 5.54 5.41 5.42 -2.17% 28,376 15,567,013
2024-07-09 5.42 5.58 5.3 5.54 +2.21% 43,216 23,582,029
2024-07-08 5.59 5.6 5.4 5.42 -3.73% 33,124 18,180,659
2024-07-05 5.56 5.64 5.51 5.63 +1.08% 24,996 13,959,049
2024-07-04 5.72 5.75 5.54 5.57 -2.28% 31,605 17,790,679
2024-07-03 5.71 5.76 5.67 5.7 +0.35% 31,254 17,822,223
2024-07-02 5.65 5.7 5.61 5.68 +0.53% 26,147 14,819,220
2024-07-01 5.52 5.65 5.5 5.65 +2.17% 36,360 20,322,509
2024-06-28 5.49 5.62 5.44 5.53 +1.1% 36,120 20,028,033
2024-06-27 5.66 5.66 5.47 5.47 -3.36% 35,056 19,474,967
2024-06-26 5.55 5.67 5.47 5.66 +1.62% 43,065 23,968,744
2024-06-25 5.49 5.63 5.43 5.57 +2.77% 37,058 20,525,622
2024-06-24 5.66 5.69 5.4 5.42 -4.75% 50,197 27,569,462
2024-06-21 5.72 5.75 5.62 5.69 -1.73% 29,424 16,752,224
2024-06-20 5.85 5.99 5.78 5.79 -1.19% 58,246 34,204,931
2024-06-19 5.85 5.9 5.81 5.86 -0.17% 40,852 23,936,316
2024-06-18 5.75 5.9 5.74 5.87 +1.73% 40,647 23,735,496
2024-06-17 5.78 5.86 5.75 5.77 -1.37% 30,545 17,718,598
2024-06-14 5.75 5.86 5.72 5.85 +1.74% 44,354 25,748,448
2024-06-13 5.85 5.91 5.7 5.75 -2.21% 38,499 22,254,130
2024-06-12 5.75 5.9 5.72 5.88 +2.08% 40,937 23,884,514
2024-06-11 5.78 5.8 5.67 5.76 -1.87% 46,531 26,635,979
2024-06-07 5.67 5.89 5.67 5.87 +4.63% 67,960 39,314,911
2024-06-06 5.76 5.81 5.54 5.61 -2.6% 73,882 41,842,420
2024-06-05 5.99 5.99 5.7 5.76 -4% 62,564 36,584,317
2024-06-04 6.02 6.04 5.88 6 -0.66% 60,518 36,024,390
2024-06-03 6.23 6.23 5.96 6.04 -2.89% 91,853 55,630,248
2024-05-31 6.31 6.35 6.2 6.22 -1.58% 86,574 54,065,886
2024-05-30 6.58 6.59 6.3 6.32 -3.81% 108,057 69,431,680
2024-05-29 6.44 6.65 6.32 6.57 +1.86% 108,460 70,952,626
2024-05-28 6.41 6.6 6.39 6.45 +0.94% 89,629 58,215,550
2024-05-27 6.37 6.44 6.28 6.39 +0.31% 65,626 41,688,963
2024-05-24 6.31 6.66 6.31 6.37 0% 85,131 54,728,446
2024-05-23 6.69 6.7 6.33 6.37 -7.28% 178,757 115,901,154
2024-05-22 6.85 7.04 6.79 6.87 +1.18% 199,459 137,588,633
2024-05-21 6.71 6.89 6.64 6.79 +0.3% 120,300 81,089,390
2024-05-20 6.66 6.77 6.55 6.77 +3.68% 145,629 97,317,169
2024-05-17 6.51 6.54 6.36 6.53 +0.62% 70,300 45,347,114
2024-05-16 6.5 6.58 6.4 6.49 +0.46% 71,414 46,407,595
2024-05-15 6.49 6.6 6.4 6.46 -0.46% 66,868 43,506,490
2024-05-14 6.49 6.59 6.46 6.49 0% 57,957 37,736,213
2024-05-13 6.5 6.58 6.4 6.49 -1.52% 84,367 54,894,901
2024-05-10 6.55 6.65 6.47 6.59 +0.46% 96,653 63,511,634
2024-05-09 6.42 6.63 6.42 6.56 +1.86% 93,898 61,531,578
2024-05-08 6.56 6.58 6.4 6.44 -2.13% 81,563 52,719,196
2024-05-07 6.54 6.62 6.5 6.58 +0.46% 81,777 53,636,500
2024-05-06 6.36 6.56 6.31 6.55 +3.64% 116,192 74,948,121
2024-04-30 6.4 6.43 6.28 6.32 -1.25% 89,973 56,990,679
2024-04-29 6.26 6.43 6.1 6.4 +1.59% 130,818 81,936,898
2024-04-26 6.27 6.33 6.14 6.3 0% 105,846 66,066,120
2024-04-25 6.25 6.45 6.21 6.3 +0.16% 101,287 64,118,349
2024-04-24 6.11 6.35 6.02 6.29 +2.95% 120,140 74,624,595
2024-04-23 6.32 6.34 6.08 6.11 -3.63% 111,326 68,536,354
2024-04-22 6.51 6.67 6.3 6.34 -4.52% 161,677 104,199,512
2024-04-19 6.46 6.82 6.43 6.64 +0.91% 153,130 102,050,396
2024-04-18 6.61 6.67 6.41 6.58 +1.39% 149,643 97,872,082
2024-04-17 6.03 6.51 6.03 6.49 +8.17% 165,957 104,545,766
2024-04-16 6.59 6.6 5.98 6 -9.37% 200,123 124,237,804
2024-04-15 6.75 6.75 6.37 6.62 -5.56% 199,621 131,160,278
2024-04-12 6.77 7.04 6.73 7.01 +3.7% 228,613 157,659,423
2024-04-11 6.61 7.02 6.53 6.76 +1.65% 203,033 138,316,908
2024-04-10 6.77 6.9 6.57 6.65 -2.06% 160,705 107,468,967
2024-04-09 6.7 6.95 6.51 6.79 -1.59% 282,883 190,819,386
2024-04-08 6.66 7.2 6.58 6.9 +3.45% 281,263 191,525,313
2024-04-03 6.49 6.83 6.46 6.67 +2.14% 178,020 118,050,237
2024-04-02 6.36 6.55 6.36 6.53 +3.65% 127,123 82,298,292
2024-04-01 6.16 6.35 6.15 6.3 +2.61% 90,586 56,755,476
2024-03-29 5.94 6.14 5.93 6.14 +3.54% 66,811 40,420,155
2024-03-28 5.85 5.99 5.83 5.93 +1.72% 46,067 27,238,823
2024-03-27 5.99 6.04 5.81 5.83 -2.18% 55,789 33,038,129
2024-03-26 6.04 6.06 5.83 5.96 -1.16% 75,274 44,683,563
2024-03-25 6.12 6.2 6.02 6.03 -2.27% 85,204 51,945,861
2024-03-22 6.26 6.26 6.1 6.17 -1.59% 58,766 36,252,405
2024-03-21 6.24 6.3 6.16 6.27 +0.48% 69,468 43,349,487
2024-03-20 6.19 6.25 6.14 6.24 +0.48% 78,475 48,615,936
2024-03-19 6.18 6.35 6.16 6.21 +0.65% 108,378 67,740,656
2024-03-18 6.19 6.24 6.06 6.17 -0.16% 113,694 69,616,551
2024-03-15 5.93 6.18 5.9 6.18 +3.52% 109,315 66,203,220
2024-03-14 5.97 6.09 5.91 5.97 0% 79,059 47,577,416
2024-03-13 5.93 5.98 5.85 5.97 +0.51% 61,010 36,100,169
2024-03-12 5.99 5.99 5.86 5.94 0% 58,691 34,768,896
2024-03-11 5.92 5.94 5.83 5.94 +0.51% 60,135 35,459,278
2024-03-08 5.87 5.96 5.82 5.91 0% 56,427 33,285,904
2024-03-07 5.79 6.07 5.78 5.91 +3.14% 106,685 63,331,835
2024-03-06 5.66 5.79 5.65 5.73 +1.06% 57,022 32,666,214
2024-03-05 5.76 5.83 5.66 5.67 -2.91% 66,709 38,185,157
2024-03-04 5.82 5.92 5.74 5.84 +0.34% 70,590 41,088,621
2024-03-01 5.85 5.88 5.77 5.82 -0.68% 66,676 38,778,820
2024-02-29 5.68 5.86 5.51 5.86 +4.64% 107,886 61,505,779
2024-02-28 5.99 6.18 5.6 5.6 -6.51% 134,640 79,504,310
2024-02-27 5.89 5.99 5.77 5.99 +1.53% 71,868 42,472,585
2024-02-26 5.79 6.02 5.78 5.9 +2.08% 97,052 57,216,854
2024-02-23 5.7 5.79 5.64 5.78 +1.94% 70,954 40,535,578
2024-02-22 5.57 5.69 5.55 5.67 +1.8% 64,175 36,171,250
2024-02-21 5.49 5.75 5.44 5.57 +0.54% 89,019 50,226,971
2024-02-20 5.56 5.58 5.35 5.54 -0.36% 96,928 53,410,429
2024-02-19 5.43 5.73 5.43 5.56 +3.54% 194,995 108,755,148
2024-02-08 4.9 5.37 4.88 5.37 +10.04% 215,856 111,103,889
2024-02-07 5.02 5.04 4.79 4.88 -3.17% 222,980 109,114,077
2024-02-06 4.78 5.26 4.59 5.04 -0.98% 199,587 97,174,805
2024-02-05 5.58 5.65 5.09 5.09 -9.91% 150,849 78,251,056
2024-02-02 5.96 6.05 5.43 5.65 -5.2% 113,070 65,150,925
2024-02-01 6.25 6.25 5.87 5.96 -3.09% 88,197 52,972,696
2024-01-31 6.46 6.48 6.12 6.15 -4.65% 74,842 46,999,054
2024-01-30 6.61 6.69 6.41 6.45 -2.86% 62,159 40,710,345
2024-01-29 6.89 6.9 6.62 6.64 -2.92% 64,842 43,692,756
2024-01-26 6.77 6.93 6.67 6.84 +1.48% 78,642 53,815,851
2024-01-25 6.44 6.76 6.43 6.74 +5.64% 86,071 56,694,047
2024-01-24 6.17 6.54 6.11 6.38 +4.25% 94,732 59,447,988
2024-01-23 6.15 6.18 5.92 6.12 -0.33% 80,749 48,941,933
2024-01-22 6.56 6.56 6.08 6.14 -6.4% 71,582 45,430,757
2024-01-19 6.6 6.71 6.54 6.56 -0.91% 70,686 46,788,854
2024-01-18 6.97 6.98 6.42 6.62 -5.29% 116,083 76,740,441
2024-01-17 7.21 7.22 6.98 6.99 -2.1% 45,784 32,445,906
2024-01-16 7.18 7.25 7.03 7.14 -0.7% 41,980 29,898,169
2024-01-15 7.21 7.23 7.14 7.19 -0.55% 38,676 27,802,936
2024-01-12 7.2 7.35 7.2 7.23 +0.14% 43,681 31,777,239
2024-01-11 7.22 7.28 7.15 7.22 +0.14% 43,218 31,185,818
2024-01-10 7.29 7.29 7.15 7.21 -1.1% 39,649 28,670,616
2024-01-09 7.24 7.35 7.17 7.29 +0.55% 60,915 44,239,108
2024-01-08 7.46 7.46 7.23 7.25 -1.89% 52,092 38,146,716
2024-01-05 7.47 7.59 7.39 7.39 -1.2% 79,063 59,145,931
2024-01-04 7.44 7.5 7.4 7.48 0% 74,440 55,453,900
2024-01-03 7.44 7.52 7.37 7.48 +1.36% 84,968 63,407,774
2024-01-02 7.16 7.42 7.14 7.38 +2.93% 82,668 60,575,012

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

хдйщймчзСцКА 603668

2023年全年

хПМцЮкчзСцКА 001211

近半年

хНОхдзхЯ║хЫа 300676

近期数据

цЩ╢хНОцЦ░цЭР 603683

2024年至今

ф╕ЙцЯПчбХ 001300

近期数据

хНОчЙ╣ц░Фф╜У 688268

2024年至今

ф╕нхЕЙщШ▓щЫ╖ 300414

2024年至今

ц╡╖хЕ┤чФ╡хКЫ 603556

2024年至今

чЛДшАРхЕЛ 300884

2022-2023两年

шИкхПСцОзхИ╢ 000738

2024年至今

热门概念板块

AI人工智能
军工

ф╕ншИкц▓ИщгЮ (600760)

近期数据
5G通信

ф╕нхЫ╜шБФщАЪ (600050)

2022-2023两年
智能制造

цнгц│░чФ╡хЩи (601877)

近半年
光伏产业
虚拟现实
云计算

ф╕Ьш╜пщЫЖхЫв (600718)

2024年至今
元宇宙

ф╕ЬцЦ╣цШОчПа (600637)

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