ц╡ЩхХЖф╕нцЛУ 000906

数据更新至:

添加到对比分析

6.28 +0.96%

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

6.28
+0.96% +0.06
6.23
开盘价
6.3
最高价
6.18
最低价
61,793
成交量
数据更新至: 2025-03-25

技术指标

6.28
MA5 (5日均线)
6.29
MA10 (10日均线)
6.24
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 6.23 6.3 6.18 6.28 +0.96% 61,793 38,597,304
2025-03-24 6.27 6.27 6.1 6.22 -0.48% 95,477 59,060,949
2025-03-21 6.3 6.36 6.22 6.25 -0.95% 88,265 55,529,031
2025-03-20 6.34 6.37 6.29 6.31 -0.32% 80,188 50,762,431
2025-03-19 6.35 6.38 6.32 6.33 -0.63% 67,631 42,919,462
2025-03-18 6.37 6.42 6.31 6.37 +0.31% 91,471 58,087,621
2025-03-17 6.3 6.37 6.28 6.35 +0.79% 110,862 70,266,318
2025-03-14 6.23 6.32 6.19 6.3 +1.12% 134,475 84,335,740
2025-03-13 6.23 6.25 6.15 6.23 -0.16% 94,213 58,276,217
2025-03-12 6.3 6.31 6.23 6.24 -0.48% 88,882 55,568,416
2025-03-11 6.21 6.28 6.17 6.27 0% 86,316 53,723,038
2025-03-10 6.27 6.29 6.19 6.27 0% 133,628 83,399,018
2025-03-07 6.39 6.43 6.23 6.27 -2.34% 232,595 147,436,289
2025-03-06 6.09 6.63 6.07 6.42 +6.47% 385,136 249,205,087
2025-03-05 6.08 6.08 5.98 6.03 -0.66% 80,226 48,220,288
2025-03-04 6.06 6.12 6.03 6.07 -0.98% 94,762 57,542,401
2025-03-03 6.07 6.28 6.07 6.13 +0.82% 125,157 77,208,410
2025-02-28 6.18 6.19 6.06 6.08 -1.78% 74,325 45,568,251
2025-02-27 6.23 6.24 6.1 6.19 -0.32% 79,268 48,824,170
2025-02-26 6.16 6.25 6.15 6.21 +1.14% 81,000 50,188,183
2025-02-25 6.18 6.18 6.12 6.14 -0.81% 64,942 39,902,597
2025-02-24 6.18 6.26 6.16 6.19 -0.16% 71,507 44,396,667
2025-02-21 6.2 6.33 6.12 6.2 +0.32% 115,836 71,799,240
2025-02-20 6.24 6.24 6.14 6.18 -0.48% 71,615 44,198,277
2025-02-19 6.21 6.24 6.15 6.21 0% 94,785 58,675,951
2025-02-18 6.35 6.37 6.2 6.21 -2.2% 103,349 64,790,981
2025-02-17 6.2 6.36 6.17 6.35 +2.09% 144,588 90,809,301
2025-02-14 6.23 6.26 6.17 6.22 -0.32% 93,130 57,885,347
2025-02-13 6.29 6.38 6.24 6.24 -1.42% 129,669 81,682,201
2025-02-12 6.11 6.38 6.08 6.33 +3.43% 259,292 161,947,961
2025-02-11 6.16 6.19 6.06 6.12 -0.81% 83,980 51,311,285
2025-02-10 6.13 6.18 6.11 6.17 +0.82% 132,096 81,182,709
2025-02-07 5.93 6.15 5.9 6.12 +3.55% 160,253 96,946,886
2025-02-06 5.9 5.92 5.79 5.91 +0.68% 94,244 55,341,618
2025-02-05 5.99 6.05 5.86 5.87 -2% 91,575 54,010,861
2025-01-27 5.96 6.17 5.96 5.99 +0.67% 113,320 68,784,171
2025-01-24 5.97 5.98 5.85 5.95 -2.3% 150,374 88,982,817
2025-01-23 6.12 6.2 6.08 6.09 +0.16% 76,247 46,905,253
2025-01-22 6.11 6.13 6.05 6.08 -0.49% 41,999 25,530,999
2025-01-21 6.18 6.2 6.06 6.11 -0.81% 60,881 37,179,776
2025-01-20 6.2 6.21 6.12 6.16 +0.33% 54,183 33,474,354
2025-01-17 6.1 6.18 6.08 6.14 -0.49% 53,361 32,732,936
2025-01-16 6.13 6.23 6.1 6.17 +0.98% 85,428 52,650,776
2025-01-15 6.11 6.15 6.08 6.11 0% 63,865 39,011,729
2025-01-14 5.92 6.12 5.92 6.11 +3.38% 94,676 57,290,546
2025-01-13 5.79 5.92 5.76 5.91 +0.68% 59,605 34,897,907
2025-01-10 6.05 6.06 5.86 5.87 -2.49% 69,787 41,587,191
2025-01-09 6.01 6.06 5.99 6.02 -0.66% 56,284 33,912,751
2025-01-08 6.13 6.13 5.9 6.06 -1.46% 109,810 66,133,786
2025-01-07 6.09 6.15 6.04 6.15 +0.49% 73,412 44,737,667
2025-01-06 6.05 6.16 5.96 6.12 +0.33% 103,582 62,910,864
2025-01-03 6.35 6.37 6.1 6.1 -3.63% 140,821 87,704,233
2025-01-02 6.61 6.65 6.28 6.33 -4.09% 176,428 113,984,254
2024-12-31 6.84 6.86 6.59 6.6 -3.79% 123,237 82,635,766
2024-12-30 6.81 6.95 6.78 6.86 +0.59% 107,941 74,240,897
2024-12-27 6.74 6.88 6.71 6.82 +0.89% 104,565 71,122,954
2024-12-26 6.82 6.87 6.74 6.76 -1.17% 130,531 88,616,398
2024-12-25 7.01 7.03 6.78 6.84 -3.25% 161,119 110,727,847
2024-12-24 6.91 7.21 6.89 7.07 +0.71% 224,262 158,083,357
2024-12-23 6.75 7.15 6.7 7.02 +4% 305,058 210,782,044
2024-12-20 6.77 6.81 6.72 6.75 -0.3% 106,682 72,028,783
2024-12-19 6.66 6.79 6.62 6.77 -0.44% 115,548 77,531,013
2024-12-18 6.84 6.89 6.73 6.8 -0.15% 140,781 95,878,624
2024-12-17 7 7.03 6.76 6.81 -2.85% 194,871 133,722,054
2024-12-16 7.1 7.15 6.96 7.01 -1.54% 220,566 155,498,018
2024-12-13 7.44 7.44 7.08 7.12 -4.43% 379,707 273,197,285
2024-12-12 7.53 7.59 7.37 7.45 -0.93% 225,164 167,665,772
2024-12-11 7.45 7.59 7.42 7.52 0% 196,044 146,987,110
2024-12-10 7.89 7.9 7.5 7.52 -2.59% 360,533 275,754,502
2024-12-09 7.45 7.76 7.45 7.72 +3.76% 359,118 273,741,638
2024-12-06 7.42 7.55 7.26 7.44 -0.67% 269,887 200,104,483
2024-12-05 7.45 7.54 7.37 7.49 0% 244,931 182,220,714
2024-12-04 7.69 7.8 7.4 7.49 -5.19% 378,959 286,668,102
2024-12-03 7.51 8.18 7.37 7.9 +3.95% 556,742 433,891,754
2024-12-02 7.66 7.7 7.48 7.6 -2.94% 516,613 390,686,836
2024-11-29 7.4 8.09 7.4 7.83 +2.22% 681,159 526,218,824
2024-11-28 7.39 8.11 7.35 7.66 +3.93% 788,116 610,386,717
2024-11-27 7.36 7.49 7.07 7.37 +0.14% 592,285 430,507,530
2024-11-26 6.71 7.36 6.7 7.36 +10.01% 390,056 278,951,555
2024-11-25 6.68 6.82 6.45 6.69 +0.3% 287,859 190,125,162
2024-11-22 6.99 7.19 6.65 6.67 -4.44% 385,983 269,165,912
2024-11-21 7.2 7.21 6.96 6.98 -5.42% 499,114 351,164,734
2024-11-20 7.08 7.56 7.07 7.38 -0.27% 663,636 482,187,826
2024-11-19 7.19 7.82 7.15 7.4 +4.08% 977,010 734,362,396
2024-11-18 6.59 7.11 6.54 7.11 +10.06% 465,767 318,267,465
2024-11-15 6.74 6.88 6.42 6.46 -6.24% 357,317 237,172,213
2024-11-14 6.74 6.98 6.5 6.89 +3.77% 526,724 359,334,875
2024-11-13 6.28 6.8 6.25 6.64 +5.23% 529,769 347,348,600
2024-11-12 6.19 6.35 6.18 6.31 +1.94% 247,709 155,590,969
2024-11-11 6.16 6.21 6.06 6.19 +0.49% 136,490 83,578,314
2024-11-08 6.3 6.35 6.14 6.16 -1.28% 178,165 110,651,041
2024-11-07 6.06 6.25 6.01 6.24 +2.46% 198,211 122,540,730
2024-11-06 6.19 6.19 6.06 6.09 -1.3% 176,286 107,725,042
2024-11-05 6.07 6.18 6.05 6.17 +1.65% 179,180 109,985,142
2024-11-04 6.04 6.07 5.99 6.07 +0.5% 80,630 48,678,750
2024-11-01 6.12 6.13 5.98 6.04 -1.31% 117,405 71,170,543
2024-10-31 6.08 6.18 6.07 6.12 +0.33% 163,285 99,830,355
2024-10-30 5.94 6.22 5.94 6.1 +2.18% 164,596 100,314,681
2024-10-29 6.13 6.19 5.96 5.97 -2.29% 168,612 102,237,020
2024-10-28 6 6.11 5.92 6.11 +1.16% 191,125 115,394,217
2024-10-25 5.84 6.09 5.82 6.04 +3.96% 209,609 125,019,121
2024-10-24 5.87 5.93 5.79 5.81 -1.02% 99,132 57,975,344
2024-10-23 5.84 5.96 5.8 5.87 +0.51% 128,401 75,377,410
2024-10-22 5.77 5.85 5.72 5.84 +1.39% 105,660 61,167,626
2024-10-21 5.91 5.93 5.73 5.76 -1.2% 148,368 86,093,725
2024-10-18 5.7 5.92 5.7 5.83 +1.22% 139,938 81,067,685
2024-10-17 5.87 5.95 5.76 5.76 -1.87% 94,733 55,311,605
2024-10-16 5.82 5.9 5.8 5.87 -0.34% 88,569 51,858,413
2024-10-15 5.92 5.99 5.83 5.89 -0.67% 116,418 68,881,876
2024-10-14 5.9 5.97 5.82 5.93 +1.19% 134,763 79,583,832
2024-10-11 6.07 6.15 5.79 5.86 -3.62% 177,488 105,906,301
2024-10-10 5.97 6.2 5.86 6.08 +3.75% 274,198 165,909,866
2024-10-09 6.3 6.3 5.86 5.86 -9.98% 361,693 219,388,097
2024-10-08 7.04 7.04 6.08 6.51 +1.56% 670,501 440,943,800
2024-09-30 6.11 6.5 5.85 6.41 +7.37% 733,463 453,170,917
2024-09-27 5.68 6.19 5.56 5.97 +3.11% 676,002 392,512,762
2024-09-26 5.48 5.8 5.33 5.79 +7.82% 767,598 426,901,863
2024-09-25 5.37 5.37 5.36 5.37 +10.04% 140,919 75,673,018
2024-09-24 4.46 4.88 4.46 4.88 +9.91% 220,494 103,202,486
2024-09-23 4.42 4.46 4.4 4.44 +0.23% 98,115 43,447,341
2024-09-20 4.5 4.53 4.38 4.43 -1.56% 115,810 51,212,018
2024-09-19 4.38 4.53 4.38 4.5 +3.45% 157,025 70,154,303
2024-09-18 4.38 4.4 4.25 4.35 -0.91% 151,997 65,638,045
2024-09-13 4.54 4.54 4.37 4.39 -3.09% 197,218 87,406,777
2024-09-12 4.64 4.68 4.52 4.53 -2.16% 133,433 61,095,218
2024-09-11 4.75 4.75 4.59 4.63 -2.73% 110,455 51,340,384
2024-09-10 4.71 4.78 4.65 4.76 +0.63% 62,333 29,433,821
2024-09-09 4.8 4.83 4.7 4.73 -2.47% 80,193 38,118,362
2024-09-06 4.94 4.95 4.82 4.85 -2.02% 68,610 33,544,757
2024-09-05 4.93 4.97 4.91 4.95 +0.41% 61,336 30,282,781
2024-09-04 4.92 5.01 4.9 4.93 -0.8% 72,736 35,987,147
2024-09-03 4.9 5.05 4.9 4.97 -1.19% 135,049 67,077,929
2024-09-02 5.25 5.3 5.03 5.03 -10.02% 253,633 130,092,673
2024-08-30 5.51 5.68 5.47 5.59 +1.45% 58,068 32,433,337
2024-08-29 5.48 5.54 5.45 5.51 -0.18% 35,990 19,824,541
2024-08-28 5.47 5.54 5.44 5.52 +0.91% 29,945 16,475,825
2024-08-27 5.55 5.55 5.45 5.47 -1.8% 30,765 16,882,347
2024-08-26 5.54 5.59 5.45 5.57 +0.54% 41,158 22,770,440
2024-08-23 5.76 5.76 5.5 5.54 -6.26% 104,286 58,224,972
2024-08-22 5.98 6.01 5.9 5.91 -1.17% 30,839 18,372,151
2024-08-21 6.02 6.08 5.96 5.98 -1.16% 31,136 18,687,210
2024-08-20 6.2 6.24 6.02 6.05 -2.58% 47,280 28,750,344
2024-08-19 6.19 6.28 6.19 6.21 0% 30,976 19,312,000
2024-08-16 6.23 6.26 6.19 6.21 -0.48% 24,810 15,446,630
2024-08-15 6.2 6.27 6.17 6.24 +0.32% 24,282 15,131,390
2024-08-14 6.3 6.31 6.21 6.22 -0.96% 21,987 13,742,321
2024-08-13 6.27 6.3 6.23 6.28 +0.16% 19,203 12,036,783
2024-08-12 6.32 6.35 6.27 6.27 -1.42% 21,627 13,621,844
2024-08-09 6.36 6.4 6.34 6.36 0% 25,832 16,460,495
2024-08-08 6.27 6.37 6.26 6.36 +1.11% 36,482 23,098,173
2024-08-07 6.3 6.32 6.24 6.29 -0.16% 20,126 12,652,772
2024-08-06 6.26 6.32 6.24 6.3 +1.29% 27,511 17,280,136
2024-08-05 6.26 6.36 6.22 6.22 -1.11% 39,767 24,986,793
2024-08-02 6.31 6.36 6.27 6.29 -0.79% 32,294 20,385,680
2024-08-01 6.37 6.41 6.31 6.34 -1.25% 55,863 35,536,939
2024-07-31 6.18 6.44 6.16 6.42 +3.88% 75,181 47,782,884
2024-07-30 6.21 6.23 6.15 6.18 -0.96% 37,986 23,498,435
2024-07-29 6.28 6.3 6.21 6.24 -0.64% 42,138 26,330,458
2024-07-26 6.21 6.32 6.21 6.28 +1.13% 50,346 31,518,024
2024-07-25 6.25 6.34 6.19 6.21 -0.96% 48,051 30,050,472
2024-07-24 6.35 6.42 6.25 6.27 -1.72% 43,086 27,129,748
2024-07-23 6.4 6.45 6.35 6.38 -0.62% 39,094 25,043,339
2024-07-22 6.43 6.46 6.4 6.42 -0.77% 35,073 22,529,228
2024-07-19 6.55 6.57 6.4 6.47 -3% 85,956 55,490,846
2024-07-18 6.5 6.72 6.4 6.67 +1.99% 63,478 41,625,589
2024-07-17 6.54 6.65 6.52 6.54 -0.61% 39,847 26,204,598
2024-07-16 6.64 6.64 6.5 6.58 -0.9% 34,129 22,403,626
2024-07-15 6.67 6.68 6.57 6.64 -0.15% 29,048 19,257,920
2024-07-12 6.65 6.7 6.62 6.65 -0.15% 38,478 25,640,927
2024-07-11 6.55 6.67 6.52 6.66 +2.78% 62,747 41,493,439
2024-07-10 6.57 6.67 6.44 6.48 -1.52% 57,321 37,374,817
2024-07-09 6.5 6.6 6.37 6.58 +2.17% 45,473 29,557,545
2024-07-08 6.62 6.65 6.42 6.44 -3.16% 38,832 25,243,258
2024-07-05 6.6 6.68 6.58 6.65 +0.91% 29,850 19,807,919
2024-07-04 6.73 6.77 6.57 6.59 -2.08% 36,149 24,076,290
2024-07-03 6.78 6.81 6.72 6.73 -0.74% 35,666 24,202,141
2024-07-02 6.82 6.84 6.72 6.78 -1.31% 62,317 42,301,098
2024-07-01 6.78 6.89 6.75 6.87 +1.93% 39,214 26,791,611
2024-06-28 6.67 6.81 6.66 6.74 +0.75% 40,531 27,390,303
2024-06-27 6.7 6.75 6.67 6.69 -0.89% 33,680 22,574,327
2024-06-26 6.6 6.76 6.59 6.75 +1.96% 39,345 26,240,571
2024-06-25 6.56 6.67 6.56 6.62 +0.91% 32,872 21,757,725
2024-06-24 6.72 6.73 6.52 6.56 -2.53% 40,866 26,974,997
2024-06-21 6.7 6.77 6.67 6.73 +0.3% 36,019 24,234,175
2024-06-20 6.82 6.85 6.7 6.71 -1.47% 45,363 30,627,701
2024-06-19 6.86 6.88 6.81 6.81 -0.73% 33,032 22,627,436
2024-06-18 6.83 6.9 6.75 6.86 +0.44% 48,815 33,381,361
2024-06-17 6.85 6.89 6.79 6.83 -0.87% 44,319 30,333,598
2024-06-14 7.01 7.03 6.83 6.89 -1.71% 97,542 67,339,725
2024-06-13 7.17 7.19 6.96 7.01 -1.96% 61,137 43,057,528
2024-06-12 7.17 7.23 7.14 7.15 -0.28% 45,705 32,807,082
2024-06-11 7.24 7.24 7.14 7.17 -1.1% 45,841 32,960,329
2024-06-07 7.11 7.28 7.1 7.25 +2.26% 45,750 32,933,530
2024-06-06 7.33 7.38 7.05 7.09 -3.54% 72,854 52,244,624
2024-06-05 7.54 7.54 7.32 7.35 -2.65% 47,085 35,010,103
2024-06-04 7.44 7.56 7.39 7.55 +0.94% 45,459 33,927,168
2024-06-03 7.62 7.66 7.35 7.48 -1.58% 72,671 54,399,976
2024-05-31 7.56 7.64 7.51 7.6 +0.53% 38,708 29,350,512
2024-05-30 7.6 7.67 7.53 7.56 -0.4% 47,056 35,728,509
2024-05-29 7.66 7.68 7.58 7.59 -4.65% 74,632 56,940,373
2024-05-28 7.93 8.04 7.93 7.96 -1% 54,745 43,755,306
2024-05-27 7.99 8.05 7.92 8.04 +0.5% 47,725 38,084,515
2024-05-24 7.86 8.05 7.86 8 +1.01% 53,827 43,018,931
2024-05-23 8.03 8.03 7.88 7.92 -1.61% 63,093 50,095,031
2024-05-22 8.13 8.17 8.03 8.05 -1.35% 64,266 51,973,549
2024-05-21 8.08 8.17 8.04 8.16 +0.87% 73,156 59,381,720
2024-05-20 8.1 8.13 8.03 8.09 +0.12% 61,947 50,020,645
2024-05-17 8.06 8.1 7.93 8.08 +0.25% 92,999 74,459,393
2024-05-16 8.08 8.16 8.02 8.06 -0.49% 69,045 55,862,702
2024-05-15 8.07 8.16 8.01 8.1 +0.37% 87,050 70,543,421
2024-05-14 7.89 8.14 7.89 8.07 +1.51% 118,691 95,367,391
2024-05-13 7.91 8.02 7.86 7.95 +0.25% 130,374 103,560,620
2024-05-10 7.86 7.97 7.82 7.93 +1.02% 91,887 72,525,963
2024-05-09 7.74 7.85 7.72 7.85 +1.55% 85,804 67,018,921
2024-05-08 7.82 7.85 7.71 7.73 -1.78% 69,165 53,729,260
2024-05-07 7.87 7.9 7.78 7.87 -0.13% 72,785 57,028,731
2024-05-06 7.76 7.91 7.7 7.88 +2.47% 103,949 81,418,740
2024-04-30 7.58 7.73 7.56 7.69 +1.45% 93,577 71,736,017
2024-04-29 7.53 7.6 7.43 7.58 +0.13% 88,061 66,413,906
2024-04-26 7.62 7.74 7.45 7.57 -1.56% 137,708 104,146,696
2024-04-25 7.52 7.77 7.46 7.69 +5.2% 176,112 134,730,212
2024-04-24 7.38 7.39 7.14 7.31 -1.35% 51,863 37,740,421
2024-04-23 7.56 7.58 7.37 7.41 -1.98% 56,845 42,288,427
2024-04-22 7.73 7.77 7.53 7.56 -2.2% 58,497 44,722,791
2024-04-19 7.71 7.82 7.66 7.73 +0.26% 70,540 54,713,826
2024-04-18 7.78 7.8 7.69 7.71 -0.64% 57,622 44,586,698
2024-04-17 7.51 7.76 7.5 7.76 +3.33% 71,451 54,807,863
2024-04-16 7.67 7.72 7.47 7.51 -2.47% 76,174 57,769,393
2024-04-15 7.66 7.81 7.5 7.7 +0.13% 74,067 57,127,505
2024-04-12 7.66 7.75 7.66 7.69 +0.13% 30,090 23,177,898
2024-04-11 7.6 7.72 7.51 7.68 +0.79% 33,046 25,299,334
2024-04-10 7.69 7.73 7.54 7.62 -0.91% 37,015 28,262,084
2024-04-09 7.66 7.73 7.62 7.69 -0.13% 35,706 27,428,906
2024-04-08 7.72 7.87 7.65 7.7 -0.26% 61,957 48,092,335
2024-04-03 7.64 7.73 7.61 7.72 +0.92% 50,172 38,509,193
2024-04-02 7.6 7.69 7.57 7.65 +0.79% 40,966 31,272,781
2024-04-01 7.5 7.6 7.47 7.59 +2.29% 39,969 30,153,411
2024-03-29 7.33 7.43 7.32 7.42 +1.37% 31,880 23,558,031
2024-03-28 7.34 7.42 7.32 7.32 -0.27% 36,449 26,840,691
2024-03-27 7.42 7.49 7.34 7.34 -1.21% 29,696 22,031,459
2024-03-26 7.42 7.47 7.33 7.43 +0.41% 27,608 20,424,988
2024-03-25 7.41 7.53 7.4 7.4 -0.4% 34,514 25,775,462
2024-03-22 7.56 7.56 7.4 7.43 -1.72% 39,864 29,752,588
2024-03-21 7.56 7.58 7.5 7.56 +0.27% 33,925 25,595,156
2024-03-20 7.55 7.56 7.51 7.54 -0.13% 29,721 22,392,677
2024-03-19 7.62 7.62 7.53 7.55 -1.18% 41,004 31,040,063
2024-03-18 7.62 7.65 7.53 7.64 +0.13% 52,509 39,851,911
2024-03-15 7.56 7.68 7.54 7.63 +0.79% 57,305 43,496,166
2024-03-14 7.69 7.72 7.49 7.57 -2.32% 62,361 47,395,357
2024-03-13 7.6 7.9 7.56 7.75 +1.84% 90,799 70,128,440
2024-03-12 7.6 7.68 7.55 7.61 -0.13% 64,877 49,371,871
2024-03-11 7.64 7.74 7.55 7.62 -0.39% 80,885 61,501,095
2024-03-08 7.77 7.86 7.63 7.65 -1.54% 104,849 81,269,990
2024-03-07 7.56 7.95 7.55 7.77 +2.78% 161,728 126,148,015
2024-03-06 7.25 7.63 7.23 7.56 +4.13% 106,114 79,444,887
2024-03-05 7.33 7.41 7.24 7.26 -1.76% 36,105 26,445,755
2024-03-04 7.32 7.44 7.32 7.39 +0.14% 42,704 31,515,283
2024-03-01 7.28 7.4 7.25 7.38 +1.51% 59,764 43,792,353
2024-02-29 7.12 7.27 7.1 7.27 +2.11% 46,698 33,670,695
2024-02-28 7.35 7.44 7.11 7.12 -3.52% 79,076 57,744,864
2024-02-27 7.27 7.39 7.22 7.38 +1.79% 81,984 60,206,549
2024-02-26 7.23 7.34 7.22 7.25 +0.55% 67,211 48,939,914
2024-02-23 7.18 7.25 7.11 7.21 +0.7% 51,176 36,671,060
2024-02-22 7.12 7.2 7.06 7.16 +0.28% 40,364 28,748,433
2024-02-21 7.06 7.23 7.01 7.14 +0.56% 58,183 41,585,814
2024-02-20 6.98 7.15 6.9 7.1 +1.43% 57,555 40,506,640
2024-02-19 7.11 7.15 6.92 7 -0.99% 68,008 47,576,979
2024-02-08 6.81 7.2 6.78 7.07 +3.21% 91,117 63,450,643
2024-02-07 6.79 6.96 6.59 6.85 +1.63% 80,675 54,722,351
2024-02-06 6.42 6.82 6.24 6.74 +2.74% 76,533 49,709,681
2024-02-05 6.56 6.67 6.3 6.56 -1.8% 81,160 52,467,612
2024-02-02 6.81 6.87 6.48 6.68 -2.62% 67,101 44,967,200
2024-02-01 6.83 6.9 6.57 6.86 +0.44% 63,815 43,103,600
2024-01-31 6.92 7.04 6.8 6.83 -2.29% 48,519 33,436,095
2024-01-30 7.13 7.23 6.97 6.99 -2.51% 46,373 32,985,148
2024-01-29 7.32 7.39 7.17 7.17 -2.32% 61,123 44,464,869
2024-01-26 7.12 7.39 7.12 7.34 +2.8% 75,449 55,282,793
2024-01-25 6.86 7.16 6.85 7.14 +4.08% 56,140 39,492,499
2024-01-24 6.64 6.87 6.57 6.86 +3.94% 58,935 39,647,384
2024-01-23 6.5 6.63 6.38 6.6 +0.76% 41,833 27,227,199
2024-01-22 6.98 6.99 6.46 6.55 -5.76% 53,324 35,694,537
2024-01-19 6.97 7.04 6.91 6.95 -0.57% 33,310 23,209,727
2024-01-18 7.2 7.2 6.76 6.99 -2.92% 88,492 61,289,831
2024-01-17 7.34 7.38 7.2 7.2 -2.31% 29,231 21,334,997
2024-01-16 7.42 7.45 7.27 7.37 -0.67% 31,962 23,526,527
2024-01-15 7.34 7.43 7.34 7.42 +0.68% 27,808 20,583,156
2024-01-12 7.3 7.43 7.29 7.37 +0.68% 37,576 27,757,056
2024-01-11 7.27 7.34 7.22 7.32 +0.83% 27,917 20,327,157
2024-01-10 7.33 7.34 7.25 7.26 -1.22% 25,508 18,590,325
2024-01-09 7.31 7.38 7.25 7.35 -0.14% 38,598 28,251,510
2024-01-08 7.42 7.44 7.3 7.36 -0.81% 39,133 28,825,657
2024-01-05 7.45 7.59 7.41 7.42 -0.27% 60,899 45,681,972
2024-01-04 7.45 7.48 7.4 7.44 0% 33,447 24,880,479
2024-01-03 7.34 7.45 7.34 7.44 +0.95% 45,634 33,801,796
2024-01-02 7.28 7.42 7.27 7.37 +0.82% 45,399 33,402,511

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

х╣┐ф┐бцЭРцЦЩ 300537

2024年至今

цГаф║СщТЫф╕Ъ 300891

2024年一季度

STщжЩщЫк 300147

2023年全年

щЗСчСЮчЯ┐ф╕Ъ 600714

2023年全年

хНлхоБхБех║╖ 300253

近期数据

ц│░чСЮцЬ║хЩи 603289

2023年全年

цБТф╕░ч║╕ф╕Ъ 600356

近三个月

цШЯх╛╖шГЬ 603344

2022-2023两年

цЦ░хНОчЩ╛ш┤з 600785

近半年

ц░╕щб║ц│░ 001338

近三个月

热门概念板块

半导体

ф╕ншКпхЫ╜щЩЕ (688981)

2024年一季度
虚拟现实
光伏产业

щАЪхиБшВбф╗╜ (600438)

近半年
医疗器械

щШ│цЩохМ╗чЦЧ (300030)

近三个月
储能电池
云计算

ф╕нчзСхИЫш╛╛ (300496)

2024年至今
区块链
5G通信

ф╕нхдйчзСцКА (600522)

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