х▒▒цОишВбф╗╜ 000680

数据更新至:

添加到对比分析

9.58 -1.14%

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

9.58
-1.14% -0.11
9.69
开盘价
9.73
最高价
9.48
最低价
127,591
成交量
数据更新至: 2025-03-25

技术指标

9.85
MA5 (5日均线)
9.99
MA10 (10日均线)
10.03
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 9.69 9.73 9.48 9.58 -1.14% 127,591 122,102,755
2025-03-24 9.82 9.89 9.57 9.69 -1.32% 202,947 197,034,624
2025-03-21 10.02 10.15 9.82 9.82 -2.29% 217,700 216,647,127
2025-03-20 10.13 10.24 9.98 10.05 -0.4% 207,661 209,829,530
2025-03-19 9.98 10.12 9.93 10.09 +0.8% 221,897 222,665,374
2025-03-18 10.07 10.1 9.93 10.01 -0.6% 210,708 210,800,823
2025-03-17 10.22 10.24 9.97 10.07 -0.98% 168,456 169,658,533
2025-03-14 10.12 10.2 9.99 10.17 +0.79% 223,703 226,701,892
2025-03-13 10.33 10.35 10.01 10.09 -2.32% 229,372 232,668,253
2025-03-12 10.45 10.48 10.25 10.33 -0.58% 215,613 222,425,911
2025-03-11 10.55 10.65 10.31 10.39 -2.9% 304,214 317,186,078
2025-03-10 10.63 10.9 10.45 10.7 +1.52% 445,902 477,194,709
2025-03-07 10.48 10.59 10.35 10.54 0% 362,261 379,721,623
2025-03-06 10.81 10.85 10.51 10.54 -2.04% 709,828 753,198,135
2025-03-05 10.1 10.76 10.05 10.76 +10.02% 630,029 668,652,311
2025-03-04 9.67 10 9.64 9.78 +0.2% 272,021 268,387,053
2025-03-03 9.35 9.95 9.33 9.76 +4.16% 611,621 599,251,841
2025-02-28 9.32 9.8 9.31 9.37 -0.43% 429,374 411,716,863
2025-02-27 9.44 9.57 9.26 9.41 -0.21% 370,834 348,513,795
2025-02-26 9.59 9.79 9.41 9.43 -1.46% 354,167 338,667,126
2025-02-25 9.5 9.86 9.41 9.57 +0.53% 538,451 521,240,664
2025-02-24 9.26 9.58 9.2 9.52 +2.81% 404,771 382,600,754
2025-02-21 9.3 9.35 9.18 9.26 -1.38% 253,924 234,830,586
2025-02-20 9.48 9.48 9.27 9.39 -0.95% 192,016 179,200,515
2025-02-19 9.44 9.62 9.35 9.48 +1.07% 262,305 249,104,701
2025-02-18 9.46 9.54 9.31 9.38 -0.95% 206,401 194,701,779
2025-02-17 9.52 9.59 9.25 9.47 -1.15% 352,521 331,207,100
2025-02-14 9.73 9.79 9.52 9.58 -1.54% 235,056 226,054,221
2025-02-13 10.11 10.18 9.71 9.73 -2.8% 225,695 223,257,194
2025-02-12 9.65 10.06 9.65 10.01 +2.88% 360,484 358,341,103
2025-02-11 9.9 9.97 9.64 9.73 -1.92% 288,869 281,927,736
2025-02-10 9.8 10.03 9.53 9.92 -0.3% 551,702 539,136,669
2025-02-07 9.1 10.01 8.96 9.95 +7.8% 601,559 571,047,533
2025-02-06 9.72 9.73 9 9.23 -5.14% 619,470 570,513,840
2025-02-05 10.01 10.06 9.67 9.73 -2.99% 265,458 260,189,414
2025-01-27 9.7 10.15 9.68 10.03 +3.51% 333,079 332,571,078
2025-01-24 9.75 9.85 9.62 9.69 -0.82% 207,125 201,528,171
2025-01-23 10.18 10.22 9.76 9.77 -3.36% 318,351 314,940,118
2025-01-22 10.18 10.4 9.99 10.11 -1.37% 177,736 179,809,310
2025-01-21 10.05 10.27 9.97 10.25 +1.99% 194,567 197,192,702
2025-01-20 10.03 10.37 10 10.05 -0.1% 217,114 220,661,656
2025-01-17 10.01 10.25 9.68 10.06 -0.3% 259,211 258,794,584
2025-01-16 10.05 10.37 9.98 10.09 +1.82% 233,237 236,890,346
2025-01-15 10.21 10.27 9.76 9.91 -2.94% 278,487 277,787,244
2025-01-14 9.4 10.29 9.35 10.21 +8.5% 474,804 475,350,313
2025-01-13 9.43 9.77 9.27 9.41 -2.79% 234,805 223,033,267
2025-01-10 9.96 10.01 9.65 9.68 -2.62% 223,432 218,575,671
2025-01-09 10 10.06 9.71 9.94 -1.29% 212,473 209,918,895
2025-01-08 9.58 10.13 9.46 10.07 +3.81% 288,756 283,356,870
2025-01-07 9.81 10.05 9.5 9.7 -1.72% 289,425 281,944,146
2025-01-06 9.74 10.2 9.74 9.87 +0.2% 353,037 351,704,279
2025-01-03 9.58 10.2 9.58 9.85 +2.82% 463,420 461,127,666
2025-01-02 9.68 10.1 9.49 9.58 -1.24% 363,221 355,807,687
2024-12-31 9.7 9.84 9.53 9.7 -0.21% 168,775 163,843,269
2024-12-30 9.65 9.84 9.59 9.72 +0.62% 153,161 149,051,767
2024-12-27 9.51 9.71 9.44 9.66 +1.9% 150,019 144,152,760
2024-12-26 9.57 9.67 9.43 9.48 -1.15% 142,794 135,536,281
2024-12-25 9.82 9.83 9.51 9.59 -2.34% 157,460 151,472,438
2024-12-24 9.75 9.98 9.55 9.82 +0.61% 221,246 215,695,080
2024-12-23 9.48 9.92 9.21 9.76 +2.95% 308,785 301,618,788
2024-12-20 9.48 9.58 9.21 9.48 -0.63% 227,140 213,323,358
2024-12-19 9.56 9.68 9.45 9.54 -1.04% 149,152 142,306,784
2024-12-18 9.58 9.8 9.58 9.64 +0.1% 158,495 153,604,274
2024-12-17 9.46 9.78 9.46 9.63 +1.8% 231,663 223,609,898
2024-12-16 9.64 9.72 9.27 9.46 -3.17% 362,946 343,234,740
2024-12-13 10.09 10.09 9.73 9.77 -1.01% 320,837 315,616,739
2024-12-12 9.74 10 9.72 9.87 +1.33% 266,848 263,362,778
2024-12-11 9.99 10.04 9.63 9.74 -2.89% 352,783 346,581,759
2024-12-10 10.38 10.4 9.99 10.03 -0.69% 220,547 223,380,437
2024-12-09 10.2 10.26 10.03 10.1 -1.46% 150,090 151,942,501
2024-12-06 10.21 10.3 10.13 10.25 +0.39% 127,496 130,269,961
2024-12-05 10.32 10.33 9.98 10.21 -1.83% 227,846 231,066,806
2024-12-04 10.66 10.75 10.28 10.4 -2.35% 243,186 253,574,818
2024-12-03 10.42 10.72 10.4 10.65 +2.21% 244,796 259,764,853
2024-12-02 10.38 10.66 10.31 10.42 -0.1% 243,824 255,338,383
2024-11-29 10.35 10.54 10.15 10.43 +0.38% 259,746 268,990,840
2024-11-28 10.9 10.95 10.35 10.39 -3.71% 274,716 289,240,625
2024-11-27 10.06 10.83 9.98 10.79 +6.41% 408,985 428,431,681
2024-11-26 10.41 10.54 10.08 10.14 -3.89% 314,526 322,316,578
2024-11-25 10.3 10.78 10.15 10.55 +4.46% 492,539 517,602,762
2024-11-22 9.88 10.55 9.85 10.1 +2.02% 625,711 644,475,135
2024-11-21 9.63 9.93 9.5 9.9 +1.33% 337,521 330,274,701
2024-11-20 9.55 10.04 9.49 9.77 +2.84% 498,212 486,376,873
2024-11-19 9.15 9.52 9.09 9.5 +4.17% 394,627 368,385,540
2024-11-18 9.04 9.52 9.02 9.12 +0.88% 385,427 357,025,897
2024-11-15 9.12 9.37 9.02 9.04 -1.85% 248,723 229,152,646
2024-11-14 9.11 9.4 9.07 9.21 +0.44% 341,911 315,255,771
2024-11-13 9.35 9.75 9.02 9.17 -1.61% 517,427 480,482,560
2024-11-12 10.32 10.4 9.22 9.32 -4.99% 936,501 900,441,033
2024-11-11 9.58 9.9 9.55 9.81 +3.05% 326,203 318,182,576
2024-11-08 9.47 9.69 9.4 9.52 +0.53% 329,297 314,894,901
2024-11-07 9.19 9.52 9.05 9.47 +1.61% 362,325 338,495,474
2024-11-06 9.8 10.15 9.25 9.32 -5.67% 639,720 617,517,871
2024-11-05 9.75 10 9.44 9.88 +1.02% 545,741 532,422,577
2024-11-04 9.77 9.82 9.48 9.78 +1.24% 553,619 534,513,239
2024-11-01 9 9.77 8.75 9.66 +8.17% 833,501 779,789,378
2024-10-31 8.5 9.06 8.23 8.93 +6.31% 676,902 591,962,361
2024-10-30 8.25 8.49 8.22 8.4 +1.94% 336,294 280,949,841
2024-10-29 8.39 8.53 8.23 8.24 -1.79% 327,278 273,545,444
2024-10-28 8.13 8.42 8.03 8.39 +1.94% 386,452 320,090,940
2024-10-25 7.68 8.3 7.68 8.23 +8.29% 718,162 584,916,841
2024-10-24 7.68 7.68 7.53 7.6 -1.04% 178,304 135,242,892
2024-10-23 7.77 7.79 7.63 7.68 -1.03% 270,857 208,584,204
2024-10-22 7.67 7.86 7.63 7.76 +1.17% 255,160 198,053,516
2024-10-21 7.75 7.81 7.55 7.67 -0.26% 247,358 189,522,480
2024-10-18 7.48 7.81 7.43 7.69 +2.4% 300,648 230,263,732
2024-10-17 7.68 7.8 7.46 7.51 -1.31% 266,055 202,784,141
2024-10-16 7.5 7.67 7.49 7.61 0% 173,758 131,731,723
2024-10-15 7.93 7.93 7.61 7.61 -4.76% 261,371 202,476,107
2024-10-14 7.78 8 7.74 7.99 +3.63% 247,380 194,964,837
2024-10-11 8 8 7.62 7.71 -3.63% 231,203 180,355,172
2024-10-10 7.73 8.21 7.73 8 +3.49% 458,425 368,040,306
2024-10-09 8.17 8.17 7.71 7.73 -7.2% 467,116 370,142,342
2024-10-08 9.21 9.21 7.97 8.33 -0.72% 796,411 675,767,131
2024-09-30 7.95 8.48 7.79 8.39 +7.29% 595,593 483,664,352
2024-09-27 7.71 8.02 7.55 7.82 +2.36% 458,492 354,737,846
2024-09-26 7.39 7.64 7.35 7.64 +2.96% 266,999 200,898,926
2024-09-25 7.6 7.69 7.36 7.42 -2.11% 382,321 287,984,900
2024-09-24 7.14 7.61 7.14 7.58 +6.16% 367,420 271,545,564
2024-09-23 7.12 7.29 7.12 7.14 -0.7% 141,377 101,487,502
2024-09-20 7.25 7.3 7.09 7.19 -1.51% 206,235 148,118,183
2024-09-19 7.18 7.3 7.07 7.3 +1.81% 288,390 208,379,930
2024-09-18 6.78 7.24 6.76 7.17 +6.54% 372,503 262,290,329
2024-09-13 6.66 6.83 6.61 6.73 +0.6% 142,430 95,881,406
2024-09-12 6.75 6.92 6.68 6.69 -0.45% 127,411 86,407,835
2024-09-11 6.6 6.85 6.53 6.72 +1.2% 163,145 109,703,428
2024-09-10 6.53 6.68 6.5 6.64 +2.63% 152,652 100,788,462
2024-09-09 6.62 6.63 6.41 6.47 -2.85% 140,781 91,561,514
2024-09-06 6.67 6.78 6.65 6.66 +0.15% 150,209 100,783,938
2024-09-05 6.63 6.72 6.61 6.65 -0.15% 96,945 64,526,299
2024-09-04 6.76 6.77 6.52 6.66 -2.35% 169,330 112,185,582
2024-09-03 6.69 6.85 6.64 6.82 +1.79% 164,508 111,210,231
2024-09-02 6.78 6.92 6.69 6.7 -1.62% 176,425 119,855,924
2024-08-30 6.58 6.93 6.31 6.81 +3.03% 281,596 188,686,505
2024-08-29 6.5 6.65 6.47 6.61 +1.07% 114,500 75,493,861
2024-08-28 6.51 6.69 6.48 6.54 -0.76% 136,147 89,529,788
2024-08-27 6.84 6.86 6.56 6.59 -3.94% 199,592 132,553,781
2024-08-26 6.79 6.98 6.7 6.86 +0.29% 234,255 160,621,405
2024-08-23 6.59 6.87 6.42 6.84 +5.72% 399,165 264,817,229
2024-08-22 6.51 6.52 6.42 6.47 -0.61% 85,328 55,251,942
2024-08-21 6.49 6.54 6.39 6.51 +0.31% 88,891 57,586,152
2024-08-20 6.66 6.68 6.46 6.49 -2.7% 141,645 92,258,157
2024-08-19 6.44 6.69 6.42 6.67 +3.09% 162,150 107,225,847
2024-08-16 6.65 6.66 6.45 6.47 -1.82% 118,791 77,594,490
2024-08-15 6.5 6.69 6.45 6.59 +1.07% 159,316 105,086,858
2024-08-14 6.65 6.68 6.51 6.52 -1.95% 100,866 66,143,063
2024-08-13 6.68 6.78 6.56 6.65 -0.6% 124,125 82,269,838
2024-08-12 6.69 6.77 6.63 6.69 0% 95,495 64,066,106
2024-08-09 6.74 6.91 6.69 6.69 -0.3% 160,166 108,952,578
2024-08-08 6.78 6.8 6.64 6.71 -1.47% 135,416 90,841,328
2024-08-07 6.84 6.92 6.76 6.81 -0.73% 163,698 112,015,613
2024-08-06 6.9 7.04 6.74 6.86 +0.44% 153,533 105,023,175
2024-08-05 6.84 7.02 6.77 6.83 -0.29% 266,020 184,229,576
2024-08-02 6.87 6.96 6.79 6.85 -0.58% 182,522 125,605,616
2024-08-01 7.14 7.16 6.88 6.89 -3.5% 310,191 216,359,048
2024-07-31 6.68 7.31 6.6 7.14 +6.89% 403,399 284,001,023
2024-07-30 6.6 6.77 6.5 6.68 +0.6% 233,889 155,145,140
2024-07-29 6.82 6.93 6.58 6.64 -1.04% 228,203 152,690,289
2024-07-26 6.63 6.82 6.6 6.71 +1.36% 306,636 205,931,812
2024-07-25 6.44 6.65 6.31 6.62 +2% 355,828 231,274,373
2024-07-24 6.71 6.8 6.47 6.49 -3.71% 332,247 218,976,958
2024-07-23 6.85 7.02 6.73 6.74 -1.89% 321,909 221,974,532
2024-07-22 7.12 7.14 6.64 6.87 -3.92% 627,873 428,722,870
2024-07-19 7.09 7.24 7.02 7.15 -0.14% 203,202 144,819,904
2024-07-18 7.15 7.35 7.02 7.16 -0.28% 313,555 225,703,593
2024-07-17 7.6 7.62 7.14 7.18 -6.14% 447,316 326,056,831
2024-07-16 7.96 8.01 7.61 7.65 -4.38% 357,949 276,744,570
2024-07-15 7.8 8.35 7.7 8 0% 275,826 222,319,895
2024-07-12 8.15 8.23 7.81 8 -1.84% 264,207 210,673,181
2024-07-11 7.95 8.29 7.9 8.15 +2.77% 273,527 222,608,194
2024-07-10 7.8 8.02 7.72 7.93 +1.54% 268,411 212,110,741
2024-07-09 7.79 7.98 7.52 7.81 -0.64% 491,625 382,644,892
2024-07-08 8.36 8.36 7.78 7.86 -6.32% 296,688 238,314,661
2024-07-05 8.37 8.42 7.94 8.39 -0.47% 425,420 348,130,860
2024-07-04 8.36 8.67 8.35 8.43 +0.24% 222,313 188,872,029
2024-07-03 8.66 8.78 8.35 8.41 -4.32% 275,368 233,909,349
2024-07-02 9.42 9.42 8.51 8.79 -6.98% 559,780 494,612,466
2024-07-01 9.25 9.49 9.1 9.45 +1.94% 267,206 250,209,036
2024-06-28 8.75 9.33 8.75 9.27 +5.58% 289,383 265,398,714
2024-06-27 9 9.06 8.73 8.78 -3.09% 221,231 195,592,539
2024-06-26 9.01 9.15 8.81 9.06 +1% 259,016 232,643,574
2024-06-25 9.02 9.18 8.79 8.97 -2.18% 310,753 279,267,951
2024-06-24 8.79 9.29 8.74 9.17 +2.92% 462,242 419,408,641
2024-06-21 8.61 8.95 8.52 8.91 +2.89% 400,899 352,993,980
2024-06-20 8.58 8.93 8.4 8.66 +0.46% 314,268 271,492,854
2024-06-19 8.68 8.78 8.48 8.62 -0.81% 320,378 276,640,199
2024-06-18 7.95 8.8 7.93 8.69 +8.49% 448,110 378,261,502
2024-06-17 8.26 8.37 7.92 8.01 -3.73% 266,322 214,796,547
2024-06-14 8.23 8.48 8.16 8.32 +0.73% 232,632 194,042,457
2024-06-13 8.57 8.59 8.22 8.26 -3.95% 381,055 317,774,938
2024-06-12 7.81 8.6 7.78 8.6 +9.97% 478,251 398,858,862
2024-06-11 7.99 7.99 7.66 7.82 -2.74% 220,004 171,271,841
2024-06-07 8.14 8.3 7.97 8.04 +0.25% 207,961 168,700,718
2024-06-06 8.05 8.18 7.9 8.02 -0.74% 222,381 178,446,734
2024-06-05 8.65 8.65 8.08 8.08 -6.81% 279,028 230,672,738
2024-06-04 8.27 8.74 8.16 8.67 +4.84% 330,961 280,678,030
2024-06-03 8.15 8.46 8.13 8.27 +1.47% 191,895 159,568,824
2024-05-31 8.22 8.53 8.1 8.15 -0.24% 214,169 178,354,384
2024-05-30 8.19 8.26 8.12 8.17 -0.73% 106,051 86,650,354
2024-05-29 8.27 8.34 8.15 8.23 -0.72% 163,961 135,368,705
2024-05-28 8.65 8.7 8.28 8.29 -4.71% 276,521 234,136,758
2024-05-27 8.4 8.78 8.21 8.7 +3.57% 383,345 326,403,722
2024-05-24 8.11 8.53 8.07 8.4 +3.58% 333,824 279,043,785
2024-05-23 8.2 8.23 8 8.11 -1.34% 169,359 137,531,399
2024-05-22 8.35 8.37 8.2 8.22 -1.91% 162,355 133,786,647
2024-05-21 8.47 8.52 8.3 8.38 -0.95% 154,411 129,406,149
2024-05-20 8.46 8.56 8.28 8.46 -0.12% 225,404 189,375,242
2024-05-17 8.56 8.67 8.31 8.47 -1.85% 239,919 202,771,725
2024-05-16 8.74 8.78 8.49 8.63 -1.48% 250,748 216,175,214
2024-05-15 8.84 8.92 8.71 8.76 -1.24% 150,367 132,218,750
2024-05-14 9.08 9.16 8.82 8.87 -1.99% 262,963 234,675,735
2024-05-13 8.87 9.07 8.68 9.05 +1% 328,858 293,063,639
2024-05-10 9.05 9.08 8.81 8.96 -2.08% 324,335 290,202,328
2024-05-09 8.74 9.22 8.72 9.15 +4.45% 552,982 499,783,755
2024-05-08 8.74 8.85 8.56 8.76 -0.79% 286,308 248,919,823
2024-05-07 9 9.01 8.77 8.83 -0.79% 425,213 376,539,832
2024-05-06 8.13 8.9 8.12 8.9 +10.01% 518,492 443,841,478
2024-04-30 7.84 8.23 7.8 8.09 +2.8% 423,845 343,163,529
2024-04-29 8.25 8.3 7.63 7.87 -4.61% 663,949 522,152,672
2024-04-26 8.14 8.35 8.14 8.25 +0.24% 305,345 251,605,542
2024-04-25 8.1 8.39 8.04 8.23 0% 283,102 232,696,323
2024-04-24 8.04 8.3 8.02 8.23 +1.23% 323,730 264,691,617
2024-04-23 8.14 8.3 7.94 8.13 -1.45% 402,577 327,171,517
2024-04-22 8.61 8.65 8.2 8.25 -5.28% 523,129 436,808,669
2024-04-19 8.55 8.87 8.48 8.71 +0.23% 455,128 395,901,814
2024-04-18 9.15 9.48 8.62 8.69 -5.03% 719,916 639,361,264
2024-04-17 8.41 9.24 8.4 9.15 +8.41% 548,969 486,755,463
2024-04-16 8.58 8.71 8.19 8.44 -3.1% 508,484 430,022,652
2024-04-15 8.5 8.82 8.37 8.71 +2.35% 480,307 416,481,745
2024-04-12 8.61 8.72 8.47 8.51 -2.52% 420,685 360,949,845
2024-04-11 7.98 8.86 7.97 8.73 +8.31% 729,233 625,078,876
2024-04-10 7.96 8.22 7.96 8.06 +0.75% 357,451 288,656,431
2024-04-09 8.25 8.34 7.81 8 -3.38% 444,506 355,872,505
2024-04-08 8.3 8.47 8.14 8.28 -0.96% 290,443 240,893,433
2024-04-03 8.32 8.47 8.21 8.36 0% 259,587 216,230,554
2024-04-02 8.22 8.64 8.15 8.36 +0.84% 424,983 353,839,719
2024-04-01 8.21 8.45 8.1 8.29 +0.24% 573,510 473,093,347
2024-03-29 7.96 8.33 7.81 8.27 +5.22% 552,397 448,402,966
2024-03-28 7.38 7.94 7.35 7.86 +7.08% 778,405 601,133,301
2024-03-27 7.36 7.57 7.15 7.34 +1.24% 850,176 624,283,314
2024-03-26 6.75 7.25 6.74 7.25 +10.02% 932,344 671,938,411
2024-03-25 6.5 6.75 6.5 6.59 +1.23% 225,717 150,219,529
2024-03-22 6.58 6.72 6.44 6.51 -1.66% 261,297 170,991,266
2024-03-21 6.77 6.78 6.6 6.62 -1.93% 195,921 130,282,556
2024-03-20 6.74 6.8 6.69 6.75 -0.59% 107,575 72,436,829
2024-03-19 6.83 6.85 6.72 6.79 -0.88% 134,213 90,984,345
2024-03-18 6.73 6.9 6.65 6.85 +1.78% 215,360 146,232,998
2024-03-15 6.64 6.74 6.54 6.73 +0.9% 202,977 134,880,717
2024-03-14 6.56 6.82 6.52 6.67 +2.3% 339,718 227,283,245
2024-03-13 6.55 6.65 6.49 6.52 -0.91% 265,645 174,501,620
2024-03-12 6.81 6.84 6.54 6.58 -3.38% 318,845 211,069,224
2024-03-11 7 7.14 6.7 6.81 -2.44% 348,450 237,876,251
2024-03-08 6.6 7.03 6.56 6.98 +4.96% 457,255 313,312,350
2024-03-07 6.61 6.93 6.61 6.65 +1.22% 439,881 297,175,863
2024-03-06 6.31 6.65 6.31 6.57 +1.86% 349,039 227,907,636
2024-03-05 6.38 6.5 6.36 6.45 -0.15% 216,063 139,016,799
2024-03-04 6.47 6.48 6.3 6.46 +1.25% 226,041 144,347,551
2024-03-01 6.38 6.5 6.25 6.38 +0.31% 345,324 218,977,947
2024-02-29 6.06 6.38 6.06 6.36 +3.75% 392,997 247,103,630
2024-02-28 6.46 6.54 6.09 6.13 -5.55% 486,165 308,539,383
2024-02-27 6.41 6.55 6.37 6.49 -0.46% 390,493 252,063,845
2024-02-26 6.36 6.65 6.35 6.52 +2.84% 423,264 274,848,037
2024-02-23 6.44 6.46 6.22 6.34 -1.55% 338,069 213,343,989
2024-02-22 6.21 6.51 6.19 6.44 +2.55% 441,581 282,737,299
2024-02-21 6.28 6.62 6.26 6.28 -0.95% 557,924 357,636,304
2024-02-20 6.25 6.38 6.16 6.34 -1.09% 567,702 356,082,298
2024-02-19 5.9 6.48 5.79 6.41 +8.64% 805,716 495,627,427
2024-02-08 5.85 6 5.65 5.9 +0.34% 662,757 386,873,324
2024-02-07 5.74 6.01 5.55 5.88 +2.8% 758,317 437,786,659
2024-02-06 5.51 5.8 5.35 5.72 +3.62% 587,135 328,646,550
2024-02-05 5.68 5.74 5.39 5.52 -2.99% 653,031 363,282,566
2024-02-02 5.6 6.06 5.51 5.69 +1.97% 813,550 471,543,202
2024-02-01 5.41 5.7 5.41 5.58 +2.76% 458,933 255,633,871
2024-01-31 5.58 5.75 5.4 5.43 -3.04% 410,077 227,294,037
2024-01-30 5.6 5.72 5.56 5.6 -0.88% 446,015 251,177,367
2024-01-29 5.45 5.78 5.44 5.65 +3.67% 908,528 515,159,659
2024-01-26 5.29 5.58 5.25 5.45 +1.3% 1,078,717 588,242,564
2024-01-25 4.95 5.38 4.88 5.38 +10.02% 640,373 337,397,627
2024-01-24 5.09 5.1 4.74 4.89 +5.39% 666,211 329,149,195
2024-01-23 4.6 4.71 4.44 4.64 +0.87% 206,079 94,146,529
2024-01-22 4.9 4.92 4.56 4.6 -5.93% 230,507 109,258,434
2024-01-19 4.98 5.05 4.89 4.89 -1.81% 128,000 63,511,528
2024-01-18 5.01 5.04 4.82 4.98 -1.39% 225,215 110,600,449
2024-01-17 5.15 5.24 5.04 5.05 -2.13% 232,292 119,276,636
2024-01-16 5.13 5.16 5.06 5.16 +0.58% 168,487 86,244,420
2024-01-15 5.1 5.15 5.04 5.13 +0.59% 177,444 90,584,352
2024-01-12 5.04 5.15 5.02 5.1 +0.99% 184,935 94,358,660
2024-01-11 4.92 5.06 4.88 5.05 +2.64% 237,299 118,784,607
2024-01-10 4.91 4.96 4.85 4.92 +0.2% 125,055 61,477,701
2024-01-09 4.84 4.96 4.82 4.91 +1.45% 139,930 68,513,631
2024-01-08 4.9 4.95 4.84 4.84 -2.02% 147,841 72,357,098
2024-01-05 4.98 5.04 4.93 4.94 -0.2% 183,256 91,390,194
2024-01-04 4.96 4.98 4.92 4.95 0% 104,419 51,689,180
2024-01-03 4.99 4.99 4.88 4.95 -0.8% 185,284 91,367,875
2024-01-02 4.94 5.01 4.94 4.99 +1.01% 198,085 98,850,844

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

ч╗Пч║мш╛Йх╝А 300120

2024年至今

шЛ▒чзСхЖНчФЯ 688087

近三个月

щжЦх╝АшВбф╗╜ 600376

近半年

STщАЪшДЙ 603559

近半年

цЩ╢хНЗшВбф╗╜ 688478

2023年全年

ц╡╖ф┐бхо╢чФ╡ 000921

2022-2023两年

хКихКЫц║Р 600405

近三个月

х╣┐шБФшИкчй║ 300900

近期数据

шИкхдйцЩ║шгЕ 300455

近三个月

ш┐ИчСЮхМ╗чЦЧ 300760

近三个月

热门概念板块

光伏产业

щАЪхиБшВбф╗╜ (600438)

近三个月
大数据

ф╜│щГ╜чзСцКА (600728)

2024年一季度
虚拟现实

хИйф║Ъх╛╖ (300296)

近期数据
医疗器械

ф╣РцЩохМ╗чЦЧ (300003)

近期数据
智能制造

чФихПЛч╜Сч╗Ь (600588)

2024年至今
芯片

хЕих┐ЧчзСцКА (300458)

近三个月
云计算

ц╡╖щЗПцХ░цНо (603138)

2024年一季度
AI人工智能

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