хОжщЧиц╕пхКб 000905

数据更新至:

添加到对比分析

7.77 -1.89%

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

7.77
-1.89% -0.15
7.91
开盘价
7.92
最高价
7.68
最低价
221,467
成交量
数据更新至: 2025-03-25

技术指标

8.06
MA5 (5日均线)
7.84
MA10 (10日均线)
7.36
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 7.91 7.92 7.68 7.77 -1.89% 221,467 171,802,273
2025-03-24 8 8.08 7.75 7.92 -0.38% 448,252 353,812,567
2025-03-21 8.13 8.23 7.93 7.95 -1.24% 634,919 512,137,924
2025-03-20 8.4 8.5 7.99 8.05 -6.4% 984,680 804,571,171
2025-03-19 9.55 9.55 8.6 8.6 -0.92% 1,724,459 1,606,509,844
2025-03-18 8.68 8.68 8.68 8.68 +10.01% 26,491 22,994,188
2025-03-10 7.39 7.89 7.39 7.89 +10.04% 445,819 344,676,863
2025-03-07 7.22 7.34 7.11 7.17 -1.24% 201,825 145,727,593
2025-03-06 7.15 7.34 7.11 7.26 +1.54% 275,387 199,451,854
2025-03-05 7.08 7.19 6.98 7.15 +0.85% 179,605 127,223,686
2025-03-04 7.03 7.13 6.94 7.09 +1% 173,014 122,185,207
2025-03-03 6.93 7.07 6.92 7.02 +1.01% 174,914 122,513,021
2025-02-28 6.89 7.14 6.86 6.95 +1.16% 308,733 216,946,740
2025-02-27 6.8 6.88 6.78 6.87 +0.88% 133,092 91,027,417
2025-02-26 6.76 6.84 6.75 6.81 +0.59% 112,497 76,446,259
2025-02-25 6.83 6.9 6.75 6.77 -1.02% 97,649 66,530,914
2025-02-24 6.81 6.9 6.78 6.84 +0.59% 112,540 77,004,835
2025-02-21 6.8 6.91 6.78 6.8 -0.58% 121,589 83,029,492
2025-02-20 6.78 6.85 6.71 6.84 +0.88% 125,399 85,159,447
2025-02-19 6.74 6.8 6.73 6.78 +0.15% 135,049 91,326,278
2025-02-18 6.97 6.99 6.75 6.77 -3.01% 186,015 127,752,575
2025-02-17 6.96 7.03 6.86 6.98 +0.29% 157,992 109,471,954
2025-02-14 7.04 7.06 6.93 6.96 -1.83% 180,286 125,749,464
2025-02-13 7.13 7.19 7.05 7.09 -0.7% 162,220 115,298,844
2025-02-12 7.23 7.23 7.08 7.14 -1.38% 232,047 165,413,587
2025-02-11 7 7.26 6.92 7.24 +3.13% 408,068 291,650,491
2025-02-10 6.98 7.07 6.93 7.02 +0.29% 205,619 143,572,740
2025-02-07 6.92 7.07 6.9 7 +0.57% 239,912 167,726,737
2025-02-06 7 7.01 6.81 6.96 -0.57% 237,659 163,823,319
2025-02-05 7.19 7.25 6.95 7 -2.51% 240,296 169,293,356
2025-01-27 7.2 7.44 7.13 7.18 -0.28% 265,950 193,644,603
2025-01-24 7 7.35 6.89 7.2 +3.75% 337,585 242,539,098
2025-01-23 7.05 7.17 6.92 6.94 -1% 247,378 175,146,770
2025-01-22 7.1 7.26 7.01 7.01 -1.82% 221,667 157,771,135
2025-01-21 7.33 7.37 7.12 7.14 -3.12% 309,408 222,805,109
2025-01-20 7.38 7.54 7.3 7.37 -1.6% 383,725 284,755,885
2025-01-17 7.38 7.77 7.09 7.49 +2.18% 525,622 390,281,974
2025-01-16 7.39 7.53 7.22 7.33 -2.53% 389,928 287,107,132
2025-01-15 7.34 7.8 7.29 7.52 +1.48% 587,763 445,281,340
2025-01-14 7.23 7.46 7.11 7.41 +2.35% 489,725 358,561,460
2025-01-13 6.83 7.71 6.83 7.24 +3.13% 466,874 338,454,490
2025-01-10 7.37 7.49 6.9 7.02 -7.14% 568,056 408,107,460
2025-01-09 7.27 7.67 7.09 7.56 +2.44% 793,772 580,727,698
2025-01-08 7.02 7.83 6.99 7.38 +3.65% 1,079,843 814,794,133
2025-01-07 7 7.12 6.81 7.12 -0.42% 473,405 328,956,058
2025-01-06 6.74 7.18 6.46 7.15 +4.69% 660,655 456,919,685
2025-01-03 6.96 7.2 6.69 6.83 -0.15% 588,014 404,697,980
2025-01-02 7.03 7.44 6.8 6.84 -4.47% 768,701 544,275,135
2024-12-31 6.62 7.16 6.59 7.16 +9.98% 602,845 424,229,543
2024-12-30 6.52 6.63 6.48 6.51 -1.21% 63,405 41,303,768
2024-12-27 6.41 6.68 6.39 6.59 +2.65% 115,227 75,875,352
2024-12-26 6.4 6.45 6.39 6.42 +0.16% 43,317 27,852,674
2024-12-25 6.46 6.49 6.34 6.41 -1.08% 62,339 39,881,423
2024-12-24 6.39 6.5 6.39 6.48 +1.41% 68,966 44,444,045
2024-12-23 6.57 6.62 6.37 6.39 -2.89% 109,391 70,717,847
2024-12-20 6.56 6.63 6.54 6.58 +0.15% 59,666 39,334,229
2024-12-19 6.55 6.6 6.5 6.57 -0.45% 85,187 55,759,874
2024-12-18 6.68 6.71 6.58 6.6 -0.6% 86,888 57,773,669
2024-12-17 6.96 6.98 6.62 6.64 -3.91% 177,374 119,689,245
2024-12-16 6.79 7.03 6.78 6.91 +2.67% 242,236 168,326,359
2024-12-13 6.92 6.92 6.73 6.73 -2.75% 110,125 75,114,593
2024-12-12 6.88 6.94 6.85 6.92 +1.02% 140,391 96,896,932
2024-12-11 6.75 6.9 6.71 6.85 +1.63% 115,595 78,864,188
2024-12-10 6.91 6.94 6.73 6.74 -0.59% 137,453 93,523,480
2024-12-09 6.8 6.84 6.71 6.78 -0.29% 82,430 55,882,932
2024-12-06 6.71 6.8 6.69 6.8 +1.34% 92,743 62,625,327
2024-12-05 6.72 6.73 6.66 6.71 -0.15% 93,273 62,378,329
2024-12-04 6.86 6.88 6.69 6.72 -3.31% 184,492 125,282,220
2024-12-03 6.81 7.09 6.75 6.95 +2.36% 293,651 202,939,875
2024-12-02 6.71 6.8 6.68 6.79 +1.65% 139,323 94,252,577
2024-11-29 6.63 6.72 6.62 6.68 +0.6% 102,565 68,506,056
2024-11-28 6.54 6.68 6.54 6.64 +0.91% 111,427 73,900,455
2024-11-27 6.55 6.58 6.38 6.58 +0.15% 90,667 58,736,635
2024-11-26 6.54 6.75 6.52 6.57 +0.31% 101,637 67,140,777
2024-11-25 6.45 6.61 6.4 6.55 +1.71% 97,006 63,247,098
2024-11-22 6.62 6.7 6.43 6.44 -3.16% 108,842 71,566,847
2024-11-21 6.65 6.68 6.59 6.65 -0.6% 92,376 61,288,656
2024-11-20 6.53 6.73 6.51 6.69 +1.98% 165,873 110,176,353
2024-11-19 6.52 6.57 6.42 6.56 +0.92% 84,699 55,036,204
2024-11-18 6.5 6.64 6.46 6.5 +0.78% 137,087 89,943,911
2024-11-15 6.51 6.61 6.43 6.45 -1.23% 96,136 62,801,377
2024-11-14 6.7 6.73 6.52 6.53 -3.12% 152,235 100,515,558
2024-11-13 6.73 6.84 6.65 6.74 -0.44% 118,145 79,539,884
2024-11-12 6.8 6.94 6.72 6.77 -0.44% 231,148 158,235,809
2024-11-11 6.74 6.83 6.71 6.8 +0.15% 139,942 94,727,319
2024-11-08 6.76 6.84 6.62 6.79 +0.74% 221,657 149,378,777
2024-11-07 6.54 6.75 6.51 6.74 +2.43% 204,033 136,372,922
2024-11-06 6.56 6.64 6.52 6.58 -0.15% 142,194 93,601,301
2024-11-05 6.49 6.66 6.46 6.59 +1.38% 158,625 104,163,807
2024-11-04 6.45 6.51 6.4 6.5 +0.78% 91,413 59,050,077
2024-11-01 6.57 6.57 6.39 6.45 -1.68% 142,532 92,191,759
2024-10-31 6.52 6.66 6.48 6.56 -0.15% 208,643 136,815,167
2024-10-30 6.55 6.85 6.45 6.57 -2.23% 374,521 246,165,489
2024-10-29 6.44 7.08 6.28 6.72 +4.35% 505,227 340,665,758
2024-10-28 6.34 6.45 6.31 6.44 +1.58% 133,899 85,639,508
2024-10-25 6.28 6.35 6.25 6.34 +0.96% 92,992 58,759,806
2024-10-24 6.27 6.31 6.23 6.28 0% 56,792 35,621,842
2024-10-23 6.28 6.35 6.25 6.28 0% 90,545 56,973,605
2024-10-22 6.21 6.3 6.2 6.28 +1.29% 103,979 64,970,879
2024-10-21 6.27 6.3 6.18 6.2 -1.12% 103,578 64,430,936
2024-10-18 6.23 6.35 6.14 6.27 +1.13% 148,254 92,419,749
2024-10-17 6.43 6.45 6.18 6.2 -3.88% 178,436 112,138,916
2024-10-16 6.6 6.7 6.43 6.45 -2.27% 179,685 117,901,925
2024-10-15 6.36 6.82 6.34 6.6 +3.45% 293,757 194,964,291
2024-10-14 6.27 6.38 6.27 6.38 +2.08% 120,923 76,499,819
2024-10-11 6.28 6.34 6.19 6.25 -0.32% 103,319 64,585,835
2024-10-10 6.22 6.38 6.16 6.27 +1.13% 122,233 76,728,878
2024-10-09 6.58 6.58 6.2 6.2 -7.46% 185,494 117,860,256
2024-10-08 7.03 7.08 6.46 6.7 +3.72% 322,708 218,290,124
2024-09-30 6.17 6.52 6.11 6.46 +7.13% 277,019 175,008,238
2024-09-27 5.93 6.08 5.91 6.03 +2.55% 143,788 86,156,344
2024-09-26 5.75 5.91 5.73 5.88 +2.08% 97,007 56,503,273
2024-09-25 5.75 5.84 5.72 5.76 +1.23% 84,025 48,621,371
2024-09-24 5.56 5.7 5.56 5.69 +2.34% 65,084 36,654,656
2024-09-23 5.51 5.57 5.49 5.56 +0.91% 32,362 17,892,801
2024-09-20 5.49 5.52 5.47 5.51 +0.18% 28,678 15,768,794
2024-09-19 5.4 5.52 5.4 5.5 +1.85% 38,101 20,871,912
2024-09-18 5.42 5.42 5.34 5.4 0% 26,057 14,006,821
2024-09-13 5.44 5.45 5.39 5.4 -0.37% 22,368 12,112,111
2024-09-12 5.39 5.47 5.39 5.42 +0.37% 24,710 13,427,865
2024-09-11 5.42 5.45 5.38 5.4 -1.1% 25,954 14,027,342
2024-09-10 5.44 5.48 5.39 5.46 0% 35,365 19,195,628
2024-09-09 5.51 5.51 5.43 5.46 -1.27% 30,614 16,738,924
2024-09-06 5.52 5.58 5.52 5.53 +0.18% 35,716 19,808,068
2024-09-05 5.49 5.53 5.49 5.52 +0.55% 19,480 10,728,055
2024-09-04 5.51 5.54 5.49 5.49 -0.9% 31,031 17,098,975
2024-09-03 5.54 5.56 5.5 5.54 -0.18% 31,369 17,352,125
2024-09-02 5.58 5.64 5.54 5.55 -0.54% 36,262 20,284,684
2024-08-30 5.48 5.63 5.48 5.58 +1.45% 49,742 27,698,347
2024-08-29 5.51 5.53 5.43 5.5 -0.72% 51,753 28,376,460
2024-08-28 5.53 5.58 5.5 5.54 +0.18% 28,716 15,909,523
2024-08-27 5.58 5.62 5.52 5.53 -1.07% 26,241 14,591,912
2024-08-26 5.54 5.6 5.5 5.59 +0.72% 25,058 13,935,924
2024-08-23 5.61 5.62 5.51 5.55 -0.89% 29,927 16,616,901
2024-08-22 5.61 5.66 5.59 5.6 -0.18% 24,753 13,927,630
2024-08-21 5.7 5.71 5.61 5.61 -1.75% 28,144 15,889,861
2024-08-20 5.79 5.79 5.68 5.71 -1.55% 30,924 17,727,853
2024-08-19 5.75 5.81 5.74 5.8 +1.05% 22,570 13,062,954
2024-08-16 5.8 5.8 5.74 5.74 -1.03% 21,024 12,117,946
2024-08-15 5.71 5.81 5.71 5.8 +0.87% 28,055 16,212,949
2024-08-14 5.8 5.81 5.75 5.75 -0.86% 19,360 11,194,796
2024-08-13 5.73 5.81 5.73 5.8 +0.87% 25,324 14,630,975
2024-08-12 5.76 5.79 5.75 5.75 -0.52% 17,968 10,364,915
2024-08-09 5.81 5.83 5.77 5.78 -0.17% 25,005 14,512,638
2024-08-08 5.78 5.82 5.75 5.79 +0.17% 24,630 14,263,554
2024-08-07 5.78 5.82 5.77 5.78 0% 27,494 15,924,385
2024-08-06 5.86 5.86 5.74 5.78 0% 33,217 19,226,378
2024-08-05 5.8 5.88 5.75 5.78 -0.86% 40,491 23,572,986
2024-08-02 5.81 5.91 5.81 5.83 -0.34% 49,254 28,862,078
2024-08-01 5.85 5.89 5.82 5.85 +0.17% 49,882 29,231,101
2024-07-31 5.77 5.86 5.75 5.84 +1.39% 55,776 32,540,181
2024-07-30 5.68 5.77 5.68 5.76 +1.05% 31,709 18,191,359
2024-07-29 5.66 5.73 5.66 5.7 +0.53% 27,268 15,538,221
2024-07-26 5.64 5.68 5.62 5.67 +0.71% 31,379 17,734,457
2024-07-25 5.57 5.66 5.53 5.63 +1.26% 31,553 17,715,603
2024-07-24 5.56 5.63 5.53 5.56 -0.54% 34,108 19,018,122
2024-07-23 5.62 5.68 5.59 5.59 -0.18% 36,567 20,658,080
2024-07-22 5.6 5.63 5.58 5.6 -0.53% 19,278 10,790,656
2024-07-19 5.61 5.64 5.56 5.63 -0.18% 23,242 13,054,427
2024-07-18 5.64 5.65 5.55 5.64 0% 25,894 14,495,349
2024-07-17 5.68 5.69 5.62 5.64 -0.53% 20,736 11,732,547
2024-07-16 5.69 5.69 5.64 5.67 0% 19,448 11,018,911
2024-07-15 5.72 5.72 5.67 5.67 -1.05% 24,566 13,963,810
2024-07-12 5.66 5.74 5.66 5.73 +0.88% 36,595 20,861,221
2024-07-11 5.58 5.69 5.58 5.68 +2.9% 45,430 25,654,771
2024-07-10 5.57 5.62 5.51 5.52 -1.43% 32,127 17,869,724
2024-07-09 5.54 5.62 5.43 5.6 +0.9% 47,127 26,030,360
2024-07-08 5.69 5.69 5.52 5.55 -2.63% 34,303 19,159,080
2024-07-05 5.71 5.72 5.64 5.7 +0.35% 29,445 16,719,534
2024-07-04 5.8 5.82 5.67 5.68 -1.9% 30,820 17,673,815
2024-07-03 5.78 5.84 5.76 5.79 +0.17% 41,829 24,293,677
2024-07-02 5.72 5.79 5.71 5.78 +1.05% 42,534 24,486,044
2024-07-01 5.66 5.73 5.61 5.72 +1.24% 38,404 21,787,051
2024-06-28 5.61 5.71 5.61 5.65 +0.36% 45,017 25,486,544
2024-06-27 5.71 5.71 5.61 5.63 -1.4% 30,868 17,419,982
2024-06-26 5.64 5.72 5.58 5.71 +1.06% 36,162 20,403,370
2024-06-25 5.56 5.69 5.56 5.65 +1.8% 44,624 25,169,107
2024-06-24 5.73 5.73 5.53 5.55 -3.14% 55,012 30,763,321
2024-06-21 5.72 5.79 5.68 5.73 +0.35% 21,915 12,573,680
2024-06-20 5.85 5.86 5.7 5.71 -2.06% 44,249 25,483,473
2024-06-19 5.87 5.89 5.83 5.83 -0.68% 30,107 17,636,041
2024-06-18 5.83 5.89 5.83 5.87 +0.69% 36,379 21,311,787
2024-06-17 5.9 5.9 5.81 5.83 -2.18% 33,668 19,673,417
2024-06-14 5.92 5.98 5.92 5.96 +0.51% 32,587 19,393,491
2024-06-13 6.02 6.02 5.91 5.93 -1.5% 41,070 24,416,998
2024-06-12 5.94 6.03 5.94 6.02 +0.67% 34,452 20,640,150
2024-06-11 6.08 6.09 5.93 5.98 -1.64% 54,321 32,494,299
2024-06-07 5.92 6.09 5.92 6.08 +3.4% 72,229 43,433,788
2024-06-06 6.04 6.08 5.86 5.88 -2.65% 82,058 48,722,348
2024-06-05 6.14 6.18 6.03 6.04 -1.95% 60,634 36,913,039
2024-06-04 6.15 6.21 6.1 6.16 -0.16% 45,452 27,974,339
2024-06-03 6.31 6.34 6.12 6.17 -2.53% 75,251 46,716,815
2024-05-31 6.31 6.35 6.31 6.33 +0.32% 27,640 17,497,485
2024-05-30 6.37 6.4 6.31 6.31 -1.1% 40,160 25,476,086
2024-05-29 6.4 6.45 6.35 6.38 -0.31% 35,675 22,841,821
2024-05-28 6.49 6.49 6.38 6.4 -1.54% 53,965 34,709,080
2024-05-27 6.46 6.52 6.44 6.5 +0.62% 54,238 35,155,728
2024-05-24 6.41 6.5 6.41 6.46 +0.47% 46,001 29,731,197
2024-05-23 6.56 6.57 6.42 6.43 -1.98% 61,862 40,031,755
2024-05-22 6.59 6.62 6.54 6.56 -0.15% 45,182 29,684,850
2024-05-21 6.61 6.65 6.54 6.57 -0.9% 50,111 33,043,049
2024-05-20 6.56 6.65 6.56 6.63 +0.91% 67,663 44,766,742
2024-05-17 6.53 6.58 6.49 6.57 +0.77% 44,767 29,231,482
2024-05-16 6.54 6.58 6.49 6.52 -0.31% 48,370 31,630,916
2024-05-15 6.62 6.63 6.54 6.54 -1.36% 43,950 28,922,951
2024-05-14 6.55 6.64 6.51 6.63 +0.91% 65,905 43,521,778
2024-05-13 6.54 6.59 6.46 6.57 +0.31% 83,072 54,325,423
2024-05-10 6.58 6.6 6.52 6.55 -0.15% 57,333 37,613,126
2024-05-09 6.45 6.58 6.44 6.56 +1.71% 67,571 44,225,795
2024-05-08 6.53 6.54 6.44 6.45 -1.38% 52,530 34,047,369
2024-05-07 6.55 6.57 6.49 6.54 0% 47,927 31,255,141
2024-05-06 6.45 6.55 6.45 6.54 +1.55% 71,530 46,668,645
2024-04-30 6.47 6.49 6.41 6.44 -0.62% 66,102 42,645,192
2024-04-29 6.4 6.48 6.37 6.48 +1.25% 86,922 56,030,021
2024-04-26 6.32 6.41 6.28 6.4 +0.79% 75,360 47,814,686
2024-04-25 6.27 6.38 6.24 6.35 +1.11% 72,334 45,703,845
2024-04-24 6.21 6.29 6.2 6.28 +0.96% 48,957 30,562,687
2024-04-23 6.25 6.27 6.2 6.22 -0.48% 40,987 25,564,487
2024-04-22 6.26 6.32 6.17 6.25 -0.95% 79,346 49,427,829
2024-04-19 6.26 6.4 6.24 6.31 +0.64% 75,893 48,011,724
2024-04-18 6.3 6.35 6.26 6.27 -0.48% 68,986 43,484,131
2024-04-17 6.06 6.3 6.05 6.3 +4.65% 106,049 66,088,563
2024-04-16 6.38 6.39 6.01 6.02 -5.94% 158,460 97,442,296
2024-04-15 6.48 6.53 6.28 6.4 -1.23% 102,233 65,571,835
2024-04-12 6.52 6.56 6.46 6.48 -0.61% 52,360 34,135,519
2024-04-11 6.4 6.56 6.38 6.52 +1.4% 72,902 47,360,841
2024-04-10 6.51 6.55 6.38 6.43 -1.38% 73,377 47,358,599
2024-04-09 6.49 6.52 6.43 6.52 +0.31% 63,417 41,154,733
2024-04-08 6.44 6.63 6.41 6.5 -2.11% 112,441 73,351,643
2024-04-03 6.57 6.66 6.53 6.64 +0.91% 117,054 77,270,236
2024-04-02 6.45 6.59 6.44 6.58 +1.54% 136,066 89,059,331
2024-04-01 6.44 6.48 6.38 6.48 +0.62% 99,814 64,208,089
2024-03-29 6.33 6.44 6.29 6.44 +2.22% 83,658 53,356,105
2024-03-28 6.2 6.33 6.2 6.3 +1.45% 61,251 38,448,735
2024-03-27 6.32 6.35 6.21 6.21 -2.2% 62,544 39,380,238
2024-03-26 6.35 6.38 6.27 6.35 0% 81,021 51,250,707
2024-03-25 6.41 6.47 6.35 6.35 -1.55% 68,052 43,608,295
2024-03-22 6.54 6.55 6.35 6.45 -1.38% 83,988 54,111,897
2024-03-21 6.52 6.56 6.49 6.54 +0.46% 72,886 47,617,230
2024-03-20 6.46 6.52 6.46 6.51 +0.46% 59,305 38,491,864
2024-03-19 6.49 6.53 6.47 6.48 -0.31% 71,615 46,593,551
2024-03-18 6.46 6.53 6.45 6.5 +0.62% 68,445 44,410,038
2024-03-15 6.39 6.46 6.36 6.46 +0.78% 77,181 49,470,103
2024-03-14 6.35 6.46 6.35 6.41 +0.47% 96,487 61,817,309
2024-03-13 6.39 6.42 6.34 6.38 -0.16% 72,183 46,004,405
2024-03-12 6.35 6.39 6.31 6.39 +0.63% 68,890 43,762,815
2024-03-11 6.31 6.35 6.29 6.35 +0.63% 62,336 39,409,639
2024-03-08 6.28 6.32 6.24 6.31 +0.16% 52,429 32,976,632
2024-03-07 6.28 6.44 6.28 6.3 0% 86,361 54,806,045
2024-03-06 6.24 6.38 6.21 6.3 +1.12% 63,512 39,943,986
2024-03-05 6.27 6.3 6.22 6.23 -1.27% 48,913 30,544,894
2024-03-04 6.38 6.39 6.25 6.31 -0.94% 57,020 35,897,384
2024-03-01 6.4 6.42 6.33 6.37 -0.31% 58,678 37,377,708
2024-02-29 6.27 6.4 6.24 6.39 +1.43% 88,637 56,302,242
2024-02-28 6.46 6.57 6.29 6.3 -2.63% 143,495 92,325,719
2024-02-27 6.33 6.47 6.33 6.47 +1.89% 81,354 52,247,951
2024-02-26 6.37 6.42 6.33 6.35 -0.16% 78,782 50,234,437
2024-02-23 6.31 6.38 6.27 6.36 +0.63% 77,496 49,060,754
2024-02-22 6.29 6.36 6.25 6.32 +0.48% 61,119 38,496,247
2024-02-21 6.22 6.41 6.22 6.29 +0.32% 84,221 53,279,815
2024-02-20 6.21 6.29 6.15 6.27 +0.16% 53,897 33,672,492
2024-02-19 6.23 6.33 6.18 6.26 +1.29% 91,094 56,982,418
2024-02-08 5.94 6.2 5.9 6.18 +4.57% 122,572 74,258,390
2024-02-07 5.88 6 5.79 5.91 +0.34% 99,044 58,399,536
2024-02-06 5.58 6.06 5.43 5.89 +4.25% 113,906 65,161,009
2024-02-05 6.05 6.05 5.58 5.65 -7.38% 144,391 83,005,351
2024-02-02 6.24 6.38 5.91 6.1 -1.93% 126,351 77,785,976
2024-02-01 6.3 6.38 6.18 6.22 -1.58% 91,895 57,569,954
2024-01-31 6.56 6.59 6.32 6.32 -3.81% 104,109 67,142,350
2024-01-30 6.72 6.77 6.56 6.57 -2.23% 93,390 62,225,517
2024-01-29 6.92 6.94 6.7 6.72 -2.89% 118,061 80,499,862
2024-01-26 6.71 7.05 6.71 6.92 +2.67% 203,910 140,854,202
2024-01-25 6.48 6.75 6.46 6.74 +3.37% 110,038 73,112,754
2024-01-24 6.28 6.53 6.27 6.52 +4.15% 131,671 84,568,306
2024-01-23 6.19 6.33 6.12 6.26 -0.16% 63,585 39,535,742
2024-01-22 6.67 6.67 6.22 6.27 -6% 106,838 68,735,484
2024-01-19 6.75 6.81 6.67 6.67 -1.48% 71,258 47,891,708
2024-01-18 6.81 6.84 6.58 6.77 -2.45% 172,741 115,843,885
2024-01-17 6.97 7.24 6.9 6.94 -0.14% 180,975 127,895,956
2024-01-16 7.06 7.08 6.86 6.95 -1.84% 132,440 92,097,102
2024-01-15 7.02 7.16 6.93 7.08 -2.61% 171,930 121,525,020
2024-01-12 7.23 7.38 7.21 7.27 +0.28% 174,368 127,418,274
2024-01-11 7.14 7.26 7.1 7.25 +1.26% 106,298 76,409,655
2024-01-10 7.08 7.25 6.99 7.16 -0.28% 134,234 95,635,931
2024-01-09 7.11 7.43 7.06 7.18 +1.41% 150,987 108,990,584
2024-01-08 7.21 7.26 7.06 7.08 -2.61% 90,736 64,860,642
2024-01-05 7.3 7.36 7.22 7.27 -0.41% 101,557 74,189,782
2024-01-04 7.29 7.32 7.25 7.3 +0.27% 56,554 41,201,068
2024-01-03 7.25 7.32 7.21 7.28 +0.41% 55,597 40,474,120
2024-01-02 7.2 7.3 7.16 7.25 +1.12% 94,814 68,721,348

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║╜хиБцХ░цОз 688697

2024年一季度

ш┤вш╛╛шпБхИ╕ 600906

2024年至今

щХ┐щЭТчзСцКА 001324

近期数据

цОМщШЕчзСцКА 603533

2022-2023两年

хНОхЕЙчОпшГ╜ 600475

2022-2023两年

щХ┐шНгшВбф╗╜ 300195

2023年全年

чФШхТишпв 000779

2023年全年

ш╡ЫцЙШчФЯчЙй 300583

2024年一季度

хоПцШМчФ╡хнР 603002

近半年

ц╜ЬшГ╜цБТф┐б 300191

近半年

热门概念板块

半导体

ф╕нх╛охЕмхП╕ (688012)

2022-2023两年
生物医药

цЩ║щгЮчФЯчЙй (300122)

2023年全年
光伏产业

щШ│хЕЙчФ╡ц║Р (300274)

近期数据
储能电池

цМпхНОчзСцКА (000733)

2022-2023两年
芯片

хЫ╜ц░СцКАцЬп (300077)

近半年
虚拟现实

хИйф║Ъх╛╖ (300296)

近三个月
区块链

цЛЫхХЖщУ╢шбМ (600036)

2023年全年
云计算

хоЭф┐бш╜пф╗╢ (600845)

2023年全年

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