ч╜Ч чЙЫ х▒▒ 000735

数据更新至:

添加到对比分析

6.34 -0.47%

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

6.34
-0.47% -0.03
6.37
开盘价
6.37
最高价
6.26
最低价
140,978
成交量
数据更新至: 2025-03-25

技术指标

6.54
MA5 (5日均线)
6.52
MA10 (10日均线)
6.39
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 6.37 6.37 6.26 6.34 -0.47% 140,978 88,791,469
2025-03-24 6.57 6.6 6.22 6.37 -3.04% 395,693 251,888,177
2025-03-21 6.64 6.78 6.54 6.57 -1.65% 346,141 230,221,075
2025-03-20 6.74 6.8 6.62 6.68 -0.89% 339,847 227,474,609
2025-03-19 6.67 6.81 6.6 6.74 +1.05% 420,071 282,287,831
2025-03-18 6.7 6.71 6.56 6.67 0% 368,006 244,496,634
2025-03-17 6.47 6.7 6.43 6.67 +3.89% 665,103 438,823,995
2025-03-14 6.35 6.42 6.33 6.42 +1.42% 323,544 206,329,986
2025-03-13 6.41 6.44 6.28 6.33 -1.25% 278,483 176,428,984
2025-03-12 6.47 6.51 6.38 6.41 -1.38% 379,127 242,987,234
2025-03-11 6.37 6.55 6.37 6.5 0% 514,976 333,581,957
2025-03-10 6.32 6.56 6.32 6.5 +4.84% 754,084 487,265,916
2025-03-07 6.31 6.33 6.18 6.2 -2.05% 334,489 208,113,171
2025-03-06 6.2 6.43 6.16 6.33 +2.43% 575,679 365,204,360
2025-03-05 6.24 6.3 6.1 6.18 -0.8% 255,025 157,042,987
2025-03-04 6.14 6.23 6.03 6.23 +1.14% 269,212 165,216,226
2025-03-03 6.15 6.38 6.13 6.16 +0.33% 361,473 225,346,342
2025-02-28 6.29 6.36 6.12 6.14 -3.31% 425,630 263,379,716
2025-02-27 6.07 6.46 6.04 6.35 +4.61% 763,693 484,059,690
2025-02-26 6.03 6.09 6.01 6.07 +0.33% 214,444 129,705,636
2025-02-25 6.18 6.18 6.02 6.05 -2.89% 348,762 211,570,661
2025-02-24 6.15 6.3 6.15 6.23 +2.3% 515,141 320,868,961
2025-02-21 6.04 6.17 6 6.09 +0.83% 236,385 143,426,949
2025-02-20 6.09 6.13 6.03 6.04 -0.82% 214,879 130,451,208
2025-02-19 5.98 6.12 5.97 6.09 +1.5% 228,051 137,746,572
2025-02-18 6.19 6.2 5.96 6 -3.07% 257,460 156,078,105
2025-02-17 6.15 6.22 6.11 6.19 +0.32% 240,530 148,287,230
2025-02-14 6.26 6.29 6.15 6.17 -1.75% 270,782 167,791,344
2025-02-13 6.22 6.37 6.2 6.28 +0.48% 344,750 217,375,937
2025-02-12 6.21 6.27 6.19 6.25 +0.64% 185,661 115,618,164
2025-02-11 6.34 6.36 6.17 6.21 -2.05% 201,890 125,502,231
2025-02-10 6.32 6.41 6.3 6.34 0% 239,623 152,112,443
2025-02-07 6.19 6.43 6.16 6.34 +1.93% 335,762 212,983,042
2025-02-06 6.2 6.22 6.02 6.22 +0.48% 239,682 146,915,442
2025-02-05 6.13 6.26 6.07 6.19 +0.98% 228,347 141,187,021
2025-01-27 6.09 6.35 6.09 6.13 +1.49% 276,327 171,606,384
2025-01-24 6 6.06 5.94 6.04 +0.33% 157,916 94,775,030
2025-01-23 6.09 6.18 6.01 6.02 -0.17% 191,627 116,860,277
2025-01-22 6.1 6.11 5.99 6.03 -1.79% 152,111 91,647,261
2025-01-21 6.15 6.18 6.05 6.14 0% 179,219 109,542,615
2025-01-20 6.17 6.22 6.08 6.14 +0.49% 148,082 91,195,553
2025-01-17 6.12 6.14 6.03 6.11 -0.49% 135,925 82,800,670
2025-01-16 6.1 6.22 6.04 6.14 +0.99% 222,988 136,746,397
2025-01-15 6.03 6.11 5.96 6.08 +0.83% 204,225 123,448,101
2025-01-14 5.79 6.04 5.79 6.03 +4.51% 224,600 133,314,687
2025-01-13 5.7 5.8 5.58 5.77 +0.17% 163,134 93,230,289
2025-01-10 5.99 5.99 5.76 5.76 -3.68% 178,391 104,591,881
2025-01-09 5.91 6.03 5.87 5.98 +0.5% 205,607 122,747,629
2025-01-08 5.99 6.02 5.76 5.95 -1.33% 253,516 149,242,614
2025-01-07 5.97 6.05 5.9 6.03 +1.69% 177,180 106,108,535
2025-01-06 5.97 6.02 5.78 5.93 -0.67% 225,673 133,590,098
2025-01-03 6.37 6.41 5.94 5.97 -6.43% 359,414 220,177,527
2025-01-02 6.69 6.81 6.29 6.38 -4.2% 410,950 269,723,317
2024-12-31 6.75 6.95 6.63 6.66 -1.04% 321,401 217,947,337
2024-12-30 6.88 6.88 6.69 6.73 -2.32% 233,325 157,495,158
2024-12-27 6.6 6.98 6.56 6.89 +4.24% 392,202 268,781,874
2024-12-26 6.6 6.71 6.58 6.61 +0.3% 182,203 121,085,646
2024-12-25 6.86 6.9 6.59 6.59 -4.49% 289,637 193,175,644
2024-12-24 6.85 6.96 6.81 6.9 +0.58% 210,439 144,721,955
2024-12-23 7.11 7.16 6.83 6.86 -4.19% 388,203 268,829,442
2024-12-20 6.95 7.21 6.93 7.16 +3.62% 443,125 314,627,537
2024-12-19 6.95 7.01 6.8 6.91 -1.71% 375,681 258,323,375
2024-12-18 7.22 7.27 6.98 7.03 0% 408,078 289,729,985
2024-12-17 7.35 7.39 7 7.03 -5.13% 541,274 385,368,320
2024-12-16 7.19 7.65 7.17 7.41 +3.06% 821,469 610,266,102
2024-12-13 7.17 7.34 7.14 7.19 -0.55% 688,753 499,738,030
2024-12-12 7.18 7.28 7.05 7.23 +0.42% 556,027 399,969,578
2024-12-11 6.85 7.3 6.82 7.2 +4.96% 772,277 549,215,776
2024-12-10 7.04 7.08 6.83 6.86 +0.15% 426,555 296,016,181
2024-12-09 6.98 7.03 6.77 6.85 -2% 437,887 300,422,924
2024-12-06 7.12 7.12 6.9 6.99 -1.96% 611,844 427,968,097
2024-12-05 6.93 7.35 6.86 7.13 +0.14% 762,260 541,755,911
2024-12-04 7.29 7.6 7.07 7.12 -8.6% 1,358,121 990,963,971
2024-12-03 8.1 8.12 7.63 7.79 +5.56% 2,284,656 1,816,840,079
2024-12-02 6.99 7.38 6.98 7.38 +9.99% 425,697 308,453,026
2024-11-29 6.9 6.95 6.68 6.71 -4.01% 758,701 513,109,935
2024-11-28 6.61 7.1 6.6 6.99 +4.8% 958,260 660,224,156
2024-11-27 6.35 6.7 6.2 6.67 +4.22% 799,396 517,752,372
2024-11-26 6.11 6.63 6.05 6.4 +5.26% 752,791 480,193,721
2024-11-25 5.77 6.18 5.77 6.08 +5.56% 486,648 293,001,915
2024-11-22 5.94 5.96 5.73 5.76 -3.19% 293,138 171,816,004
2024-11-21 5.98 6.02 5.89 5.95 -0.67% 212,954 126,754,080
2024-11-20 5.93 6.01 5.89 5.99 +0.67% 175,811 104,781,269
2024-11-19 5.89 6 5.8 5.95 +1.02% 214,672 126,449,169
2024-11-18 6.02 6.1 5.86 5.89 -2% 235,755 140,560,277
2024-11-15 6.1 6.19 6 6.01 -1.64% 216,635 132,195,238
2024-11-14 6.29 6.3 6.1 6.11 -2.55% 196,712 121,694,803
2024-11-13 6.38 6.41 6.19 6.27 -2.18% 274,034 171,895,905
2024-11-12 6.52 6.55 6.35 6.41 -1.69% 321,445 207,702,442
2024-11-11 6.51 6.54 6.33 6.52 -0.61% 447,258 287,614,770
2024-11-08 6.66 6.75 6.51 6.56 -1.5% 590,616 391,026,538
2024-11-07 6.43 6.78 6.38 6.66 +1.83% 731,760 485,779,568
2024-11-06 6.2 6.7 6.11 6.54 +4.14% 878,332 563,742,255
2024-11-05 5.91 6.44 5.88 6.28 +5.9% 733,483 458,655,448
2024-11-04 5.9 5.95 5.83 5.93 +0.17% 232,978 137,460,438
2024-11-01 6.09 6.12 5.88 5.92 -3.58% 417,775 249,856,098
2024-10-31 6.03 6.23 5.95 6.14 +1.82% 662,323 405,264,132
2024-10-30 5.79 6.06 5.77 6.03 +4.51% 618,591 368,295,884
2024-10-29 5.94 5.94 5.75 5.77 -2.86% 316,555 184,651,653
2024-10-28 5.76 5.94 5.75 5.94 +1.71% 396,989 233,106,816
2024-10-25 5.71 5.84 5.69 5.84 +2.64% 301,369 174,621,522
2024-10-24 5.7 5.81 5.66 5.69 -0.7% 178,726 102,135,302
2024-10-23 5.72 5.76 5.65 5.73 +0.53% 272,482 155,407,268
2024-10-22 5.53 5.74 5.5 5.7 +3.07% 346,650 195,365,754
2024-10-21 5.5 5.58 5.48 5.53 +0.73% 234,667 129,927,344
2024-10-18 5.41 5.55 5.35 5.49 +1.48% 266,216 145,063,653
2024-10-17 5.53 5.57 5.41 5.41 -1.99% 188,554 103,406,574
2024-10-16 5.46 5.6 5.43 5.52 +0.18% 211,157 116,292,258
2024-10-15 5.55 5.65 5.5 5.51 -1.96% 232,781 129,700,414
2024-10-14 5.46 5.64 5.4 5.62 +4.07% 282,134 155,884,754
2024-10-11 5.49 5.58 5.34 5.4 -2.7% 275,572 150,494,884
2024-10-10 5.56 5.8 5.54 5.55 +1.65% 441,340 250,312,598
2024-10-09 5.83 5.83 5.44 5.46 -8.39% 446,190 251,552,524
2024-10-08 6.33 6.34 5.71 5.96 +3.47% 661,177 397,334,315
2024-09-30 5.48 5.77 5.36 5.76 +9.09% 623,320 348,096,118
2024-09-27 5.18 5.38 5.16 5.28 +3.33% 358,759 188,129,766
2024-09-26 4.9 5.11 4.9 5.11 +4.07% 257,840 129,405,187
2024-09-25 4.94 5.03 4.9 4.91 +0.2% 220,071 109,266,777
2024-09-24 4.72 4.9 4.71 4.9 +4.48% 211,924 102,241,640
2024-09-23 4.71 4.77 4.68 4.69 -0.85% 92,452 43,533,777
2024-09-20 4.77 4.78 4.68 4.73 -0.63% 111,070 52,431,853
2024-09-19 4.63 4.79 4.58 4.76 +4.39% 177,906 83,779,970
2024-09-18 4.67 4.7 4.49 4.56 -2.56% 139,508 63,668,486
2024-09-13 4.71 4.74 4.65 4.68 -0.85% 123,275 57,831,267
2024-09-12 4.66 4.83 4.65 4.72 +1.07% 161,741 77,171,559
2024-09-11 4.75 4.75 4.62 4.67 -1.48% 110,542 51,677,621
2024-09-10 4.79 4.83 4.65 4.74 -1.04% 139,500 65,877,224
2024-09-09 4.65 4.83 4.6 4.79 +1.05% 160,536 76,391,438
2024-09-06 4.83 4.84 4.73 4.74 -1.04% 113,962 54,338,063
2024-09-05 4.72 4.81 4.71 4.79 +1.48% 135,038 64,608,884
2024-09-04 4.84 4.91 4.7 4.72 -2.68% 185,153 88,668,142
2024-09-03 4.77 4.88 4.76 4.85 +1.46% 134,504 65,106,458
2024-09-02 4.87 4.93 4.76 4.78 -2.65% 163,043 79,206,632
2024-08-30 4.82 4.96 4.75 4.91 +1.87% 201,997 98,627,212
2024-08-29 4.82 4.85 4.76 4.82 +0.21% 112,895 54,347,540
2024-08-28 4.79 4.87 4.72 4.81 -0.21% 113,969 54,747,836
2024-08-27 4.86 4.95 4.79 4.82 -1.83% 148,700 72,110,393
2024-08-26 4.77 4.94 4.75 4.91 +3.15% 228,027 111,105,818
2024-08-23 4.7 4.77 4.65 4.76 +1.28% 127,195 59,888,763
2024-08-22 4.76 4.78 4.68 4.7 -0.84% 106,703 50,325,248
2024-08-21 4.79 4.83 4.71 4.74 -1.66% 122,885 58,510,984
2024-08-20 4.88 4.89 4.79 4.82 -1.23% 130,162 62,827,904
2024-08-19 4.83 4.92 4.8 4.88 +0.41% 143,459 69,767,318
2024-08-16 4.96 4.98 4.86 4.86 -2.21% 189,602 92,958,083
2024-08-15 4.98 5.02 4.92 4.97 +0.4% 160,374 79,772,166
2024-08-14 4.98 4.99 4.91 4.95 -1.39% 191,074 94,508,265
2024-08-13 5.01 5.08 4.94 5.02 +0.4% 262,761 131,492,594
2024-08-12 5.03 5.16 4.96 5 -0.2% 346,026 174,849,216
2024-08-09 5.06 5.09 4.97 5.01 -1.18% 267,129 134,363,530
2024-08-08 4.93 5.11 4.93 5.07 +2.84% 420,028 212,237,867
2024-08-07 4.97 4.99 4.89 4.93 -1.2% 171,903 84,752,672
2024-08-06 4.95 5 4.92 4.99 +1.63% 212,863 105,524,323
2024-08-05 4.94 5.05 4.9 4.91 -0.81% 285,529 142,116,215
2024-08-02 4.89 5.04 4.89 4.95 +0.61% 274,453 136,378,446
2024-08-01 4.95 4.99 4.88 4.92 -1.4% 291,132 143,300,781
2024-07-31 4.68 5.04 4.64 4.99 +7.54% 435,105 212,723,875
2024-07-30 4.51 4.67 4.51 4.64 +1.98% 197,422 91,209,193
2024-07-29 4.56 4.6 4.51 4.55 -0.44% 152,129 69,235,912
2024-07-26 4.57 4.65 4.54 4.57 0% 167,380 76,646,577
2024-07-25 4.53 4.66 4.49 4.57 +0.66% 185,705 85,042,731
2024-07-24 4.67 4.72 4.51 4.54 -3.4% 254,779 116,993,701
2024-07-23 4.86 4.91 4.7 4.7 -3.69% 244,199 117,087,036
2024-07-22 4.86 4.91 4.82 4.88 -0.61% 232,362 112,873,683
2024-07-19 4.94 4.99 4.86 4.91 -0.81% 323,777 159,128,584
2024-07-18 4.99 5 4.86 4.95 -0.8% 374,110 184,725,947
2024-07-17 4.87 5.12 4.81 4.99 +1.63% 575,856 287,426,044
2024-07-16 4.87 5.1 4.8 4.91 0% 722,399 356,609,081
2024-07-15 4.65 4.91 4.65 4.91 +10.09% 514,080 246,040,743
2024-07-12 4.41 4.49 4.37 4.46 +1.13% 102,974 45,794,541
2024-07-11 4.31 4.42 4.3 4.41 +3.76% 118,856 51,941,291
2024-07-10 4.28 4.31 4.19 4.25 -0.93% 84,595 36,042,607
2024-07-09 4.32 4.33 4.16 4.29 -0.23% 127,842 54,314,157
2024-07-08 4.43 4.44 4.29 4.3 -3.15% 95,714 41,564,305
2024-07-05 4.38 4.46 4.32 4.44 +1.37% 79,915 35,153,061
2024-07-04 4.54 4.57 4.36 4.38 -3.74% 127,568 56,564,317
2024-07-03 4.5 4.61 4.48 4.55 +1.34% 117,379 53,582,456
2024-07-02 4.44 4.55 4.41 4.49 +0.9% 117,704 52,881,941
2024-07-01 4.33 4.45 4.33 4.45 +2.77% 134,631 59,148,803
2024-06-28 4.34 4.41 4.3 4.33 0% 105,327 45,926,089
2024-06-27 4.39 4.45 4.32 4.33 -1.81% 91,828 40,195,947
2024-06-26 4.31 4.42 4.18 4.41 +1.85% 121,999 52,674,922
2024-06-25 4.33 4.39 4.29 4.33 +0.7% 93,073 40,420,259
2024-06-24 4.46 4.46 4.28 4.3 -4.02% 124,982 54,261,910
2024-06-21 4.43 4.53 4.4 4.48 +1.36% 81,409 36,465,548
2024-06-20 4.53 4.55 4.42 4.42 -2.64% 114,818 51,244,338
2024-06-19 4.63 4.64 4.53 4.54 -2.37% 119,315 54,460,443
2024-06-18 4.65 4.77 4.62 4.65 +1.53% 167,922 78,373,663
2024-06-17 4.6 4.65 4.55 4.58 -0.43% 93,725 43,050,681
2024-06-14 4.57 4.7 4.52 4.6 +0.44% 145,636 67,106,817
2024-06-13 4.7 4.73 4.56 4.58 -2.97% 133,555 61,557,381
2024-06-12 4.69 4.75 4.66 4.72 +1.51% 114,059 53,704,799
2024-06-11 4.69 4.71 4.61 4.65 -1.48% 103,138 47,972,286
2024-06-07 4.6 4.74 4.6 4.72 +3.28% 138,839 64,872,033
2024-06-06 4.73 4.77 4.5 4.57 -3.38% 165,335 75,950,240
2024-06-05 4.82 4.87 4.73 4.73 -2.47% 96,093 45,979,989
2024-06-04 4.86 4.87 4.75 4.85 -0.61% 122,613 58,950,209
2024-06-03 4.93 4.99 4.8 4.88 -0.2% 160,295 78,420,502
2024-05-31 5 5.01 4.89 4.89 -1.81% 113,534 55,893,173
2024-05-30 4.98 5.02 4.93 4.98 -0.2% 100,541 50,003,284
2024-05-29 4.94 5.07 4.93 4.99 0% 100,273 50,234,659
2024-05-28 5.09 5.1 4.97 4.99 -2.35% 145,306 72,828,934
2024-05-27 5.1 5.13 4.98 5.11 0% 158,643 80,083,425
2024-05-24 5.07 5.21 5.05 5.11 +0.79% 180,394 92,647,058
2024-05-23 5.17 5.21 5.05 5.07 -2.69% 177,948 91,010,453
2024-05-22 5.14 5.27 5.14 5.21 +0.58% 135,875 70,724,350
2024-05-21 5.18 5.27 5.13 5.18 -0.58% 207,060 107,482,235
2024-05-20 5.12 5.27 5.1 5.21 +0.77% 207,967 108,386,608
2024-05-17 5.12 5.19 5.09 5.17 +1.57% 155,275 79,821,344
2024-05-16 5.04 5.14 5.04 5.09 +0.79% 131,499 67,041,313
2024-05-15 5.12 5.13 5.04 5.05 -1.75% 125,484 63,753,158
2024-05-14 5.04 5.17 5.01 5.14 +1.58% 170,136 87,048,172
2024-05-13 5.05 5.17 5.02 5.06 -0.98% 183,946 93,783,675
2024-05-10 5.1 5.18 5.08 5.11 +0.2% 130,281 66,714,918
2024-05-09 5.02 5.12 4.99 5.1 +1.19% 177,850 90,196,955
2024-05-08 5.02 5.08 4.98 5.04 +0.8% 168,644 84,867,366
2024-05-07 5.01 5.02 4.95 5 +0.2% 111,610 55,722,013
2024-05-06 4.98 5.05 4.97 4.99 +1.01% 147,777 73,975,812
2024-04-30 5 5.11 4.9 4.94 -1.59% 202,311 100,771,899
2024-04-29 4.8 5.05 4.75 5.02 +8.42% 377,344 187,575,220
2024-04-26 4.59 4.65 4.55 4.63 +1.09% 109,359 50,341,729
2024-04-25 4.5 4.62 4.48 4.58 +1.55% 110,960 50,860,629
2024-04-24 4.53 4.55 4.48 4.51 -0.44% 84,188 37,976,987
2024-04-23 4.49 4.57 4.46 4.53 +1.34% 116,981 52,837,858
2024-04-22 4.4 4.52 4.32 4.47 +1.59% 140,853 62,788,548
2024-04-19 4.49 4.49 4.36 4.4 -1.57% 147,144 64,941,061
2024-04-18 4.44 4.51 4.33 4.47 +0.45% 139,710 62,112,687
2024-04-17 4.22 4.46 4.22 4.45 +6.46% 189,261 82,967,161
2024-04-16 4.44 4.44 4.16 4.18 -6.28% 244,348 103,863,661
2024-04-15 4.58 4.58 4.33 4.46 -3.46% 250,829 111,642,818
2024-04-12 4.77 4.82 4.56 4.62 -3.35% 301,804 140,056,212
2024-04-11 5 5.03 4.75 4.78 -4.97% 269,304 131,191,009
2024-04-10 5.25 5.3 4.96 5.03 -4.73% 212,613 107,926,510
2024-04-09 5.28 5.31 5.19 5.28 +0.38% 139,263 72,988,859
2024-04-08 5.4 5.45 5.25 5.26 -2.59% 159,526 85,213,365
2024-04-03 5.34 5.44 5.34 5.4 +0.75% 134,723 72,805,552
2024-04-02 5.36 5.39 5.31 5.36 -0.19% 78,541 42,023,423
2024-04-01 5.25 5.4 5.25 5.37 +2.29% 119,128 63,723,360
2024-03-29 5.19 5.26 5.14 5.25 +0.77% 106,098 55,193,270
2024-03-28 5.19 5.28 5.15 5.21 +0.77% 96,408 50,314,530
2024-03-27 5.3 5.33 5.15 5.17 -2.82% 115,382 60,511,794
2024-03-26 5.28 5.4 5.25 5.32 +0.76% 117,280 62,436,345
2024-03-25 5.43 5.44 5.27 5.28 -3.65% 129,307 69,428,779
2024-03-22 5.66 5.67 5.46 5.48 -2.49% 193,900 106,940,284
2024-03-21 5.44 5.7 5.44 5.62 +3.31% 298,771 166,879,971
2024-03-20 5.4 5.5 5.36 5.44 +0.37% 138,241 75,179,332
2024-03-19 5.33 5.46 5.31 5.42 +1.31% 151,988 82,377,948
2024-03-18 5.3 5.35 5.27 5.35 +1.33% 106,821 56,824,456
2024-03-15 5.17 5.3 5.16 5.28 +1.73% 92,477 48,684,020
2024-03-14 5.22 5.3 5.15 5.19 -0.95% 81,277 42,420,159
2024-03-13 5.32 5.34 5.23 5.24 -1.69% 86,362 45,451,526
2024-03-12 5.22 5.34 5.19 5.33 +2.11% 118,193 62,418,136
2024-03-11 5.18 5.22 5.14 5.22 +1.16% 86,029 44,717,493
2024-03-08 5.15 5.23 5.11 5.16 -0.19% 66,835 34,497,503
2024-03-07 5.17 5.29 5.16 5.17 0% 118,147 61,631,601
2024-03-06 5.17 5.23 5.12 5.17 -0.58% 83,414 43,084,579
2024-03-05 5.19 5.35 5.15 5.2 +0.19% 120,795 63,206,994
2024-03-04 5.27 5.28 5.16 5.19 -1.33% 102,266 53,166,305
2024-03-01 5.25 5.29 5.19 5.26 -0.38% 107,252 56,109,817
2024-02-29 5.09 5.28 5.07 5.28 +2.92% 135,507 70,779,189
2024-02-28 5.4 5.45 5.13 5.13 -3.93% 194,716 103,427,398
2024-02-27 5.19 5.36 5.18 5.34 +2.1% 159,868 84,782,709
2024-02-26 5.21 5.3 5.14 5.23 +0.38% 115,562 60,355,896
2024-02-23 5.2 5.23 5.13 5.21 +0.19% 107,280 55,549,296
2024-02-22 5.16 5.22 5.13 5.2 +0.58% 100,435 52,004,663
2024-02-21 5.02 5.3 4.98 5.17 +2.38% 218,852 113,963,578
2024-02-20 5.08 5.09 4.98 5.05 -1.17% 132,803 66,788,704
2024-02-19 5.26 5.28 4.98 5.11 +1.79% 287,025 146,484,791
2024-02-08 4.68 5.02 4.63 5.02 +10.09% 301,518 148,806,833
2024-02-07 4.47 4.62 4.4 4.56 +3.87% 199,632 90,565,682
2024-02-06 4.03 4.5 3.95 4.39 +4.28% 220,822 93,423,417
2024-02-05 4.68 4.74 4.21 4.21 -10.04% 234,012 102,728,059
2024-02-02 4.8 4.99 4.55 4.68 -2.7% 164,196 78,424,264
2024-02-01 4.93 4.97 4.8 4.81 -2.83% 127,095 61,828,742
2024-01-31 5.14 5.22 4.9 4.95 -5.71% 159,975 81,054,935
2024-01-30 5.24 5.49 5.19 5.25 -0.57% 114,554 60,862,779
2024-01-29 5.48 5.52 5.26 5.28 -5.04% 187,859 101,055,673
2024-01-26 5.4 5.87 5.36 5.56 +3.15% 283,051 159,040,579
2024-01-25 5.13 5.4 5.12 5.39 +4.86% 128,595 67,776,430
2024-01-24 5.04 5.15 4.92 5.14 +2.39% 91,586 46,305,281
2024-01-23 4.96 5.05 4.88 5.02 +0.8% 96,121 47,815,581
2024-01-22 5.33 5.34 4.91 4.98 -6.92% 151,481 77,351,641
2024-01-19 5.35 5.42 5.3 5.35 0% 72,203 38,719,401
2024-01-18 5.44 5.45 5.2 5.35 -1.83% 141,086 74,694,738
2024-01-17 5.62 5.63 5.44 5.45 -3.02% 79,826 44,080,936
2024-01-16 5.66 5.71 5.56 5.62 -0.71% 59,678 33,602,923
2024-01-15 5.68 5.7 5.6 5.66 -0.53% 59,520 33,744,426
2024-01-12 5.69 5.84 5.66 5.69 -0.18% 73,325 42,062,625
2024-01-11 5.56 5.74 5.56 5.7 +2.52% 96,599 54,747,494
2024-01-10 5.58 5.61 5.51 5.56 -0.18% 61,606 34,199,759
2024-01-09 5.6 5.66 5.54 5.57 -0.54% 57,448 32,124,099
2024-01-08 5.68 5.72 5.58 5.6 -1.75% 60,923 34,362,123
2024-01-05 5.75 5.8 5.68 5.7 -1.38% 64,731 37,122,449
2024-01-04 5.84 5.85 5.75 5.78 -1.2% 61,216 35,445,241
2024-01-03 5.8 5.89 5.78 5.85 +0.86% 89,129 52,045,109
2024-01-02 5.77 5.83 5.76 5.8 +0.52% 81,608 47,284,346

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

STф╕ЬцЦ╣ 600811

近期数据

цЩ║цШОш╛╛ 688636

2024年一季度

ц┤кхЯОчОпхвГ 600461

2024年一季度

цЦ░хдзц┤▓A 000571

近期数据

ф┐ЭщЪЖчзСцКА 603197

近半年

цЦпчСЮцЦ░цЭР 688102

2024年一季度

ф╕ЦхНОчзСцКА 688093

近三个月

шНпцШУш┤н 300937

近三个月

хТ╕ф║ихЫ╜щЩЕ 605056

近期数据

чЩ╛щЪЖф╕ЬцЦ╣ 601339

2024年一季度

热门概念板块

医疗器械

чРЖщВжф╗кхЩи (300206)

近三个月
芯片

хМЧф║мхРЫцнг (300223)

近期数据
新能源汽车

щХ┐хЯОц▒╜ш╜ж (601633)

2022-2023两年
大数据

ц╡╖щЗПцХ░цНо (603138)

近半年
生物医药

цЩ║щгЮчФЯчЙй (300122)

2024年至今
元宇宙

ч┤лхЕЙшВбф╗╜ (000938)

2024年一季度
虚拟现实
光伏产业

щАЪхиБшВбф╗╜ (600438)

近期数据

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