ф╕нщТвхЫ╜щЩЕ 000928

数据更新至:

添加到对比分析

7.01 +0.14%

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

7.01
+0.14% +0.01
6.98
开盘价
7.06
最高价
6.87
最低价
204,237
成交量
数据更新至: 2025-03-25

技术指标

6.88
MA5 (5日均线)
6.87
MA10 (10日均线)
6.88
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 6.98 7.06 6.87 7.01 +0.14% 204,237 142,123,349
2025-03-24 6.92 7.02 6.85 7 +1.3% 315,591 218,685,801
2025-03-21 6.74 7.09 6.74 6.91 +2.22% 568,391 394,292,281
2025-03-20 6.72 6.77 6.7 6.76 +0.6% 116,079 78,255,640
2025-03-19 6.84 6.88 6.72 6.72 -2.04% 185,603 125,587,579
2025-03-18 6.89 6.91 6.77 6.86 -0.44% 218,006 148,673,952
2025-03-17 6.88 6.96 6.86 6.89 +0.15% 211,933 146,254,402
2025-03-14 6.82 6.89 6.75 6.88 +1.33% 224,891 154,065,674
2025-03-13 6.81 6.88 6.73 6.79 -0.59% 212,485 144,490,337
2025-03-12 6.87 6.9 6.79 6.83 -0.15% 176,553 120,699,650
2025-03-11 6.8 6.9 6.77 6.84 -0.15% 189,488 129,117,890
2025-03-10 6.88 6.89 6.77 6.85 -0.15% 205,273 139,880,957
2025-03-07 6.98 7 6.8 6.86 -2.14% 264,356 182,091,236
2025-03-06 7 7.04 6.91 7.01 -0.43% 311,071 216,644,021
2025-03-05 6.92 7.09 6.82 7.04 +2.62% 463,004 322,577,866
2025-03-04 6.74 6.92 6.74 6.86 +0.88% 254,895 174,593,602
2025-03-03 6.7 6.92 6.67 6.8 -1.16% 369,686 252,017,949
2025-02-28 6.81 7.04 6.8 6.88 +1.03% 494,480 340,658,608
2025-02-27 6.96 6.99 6.72 6.81 -1.87% 364,987 248,897,328
2025-02-26 6.85 7.05 6.85 6.94 +0.58% 419,764 291,506,428
2025-02-25 7.16 7.17 6.86 6.9 -5.35% 706,409 491,657,346
2025-02-24 6.93 7.35 6.93 7.29 +6.89% 1,094,772 786,328,329
2025-02-21 6.88 6.96 6.74 6.82 -1.16% 604,939 413,543,765
2025-02-20 6.84 7.1 6.65 6.9 0% 1,092,399 754,797,628
2025-02-19 6.43 6.9 6.4 6.9 +10.05% 835,919 568,825,049
2025-02-18 6.24 6.42 6.19 6.27 +0.64% 330,163 208,680,302
2025-02-17 6.33 6.34 6.21 6.23 -1.89% 230,907 144,302,069
2025-02-14 6.42 6.6 6.3 6.35 0% 205,417 131,022,088
2025-02-13 6.35 6.48 6.33 6.35 +0.32% 205,267 131,479,508
2025-02-12 6.29 6.34 6.26 6.33 +0.16% 125,219 78,908,307
2025-02-11 6.37 6.38 6.26 6.32 -0.63% 140,066 88,260,184
2025-02-10 6.35 6.42 6.31 6.36 0% 166,307 105,695,296
2025-02-07 6.3 6.4 6.28 6.36 +0.79% 182,713 116,115,856
2025-02-06 6.26 6.34 6.24 6.31 +0.48% 145,863 91,759,397
2025-02-05 6.45 6.47 6.25 6.28 -2.48% 195,109 123,416,063
2025-01-27 6.36 6.58 6.32 6.44 +1.9% 206,929 133,791,278
2025-01-24 6.28 6.42 6.18 6.32 +0.16% 225,253 141,542,253
2025-01-23 6.29 6.4 6.28 6.31 +0.96% 149,696 94,820,991
2025-01-22 6.27 6.27 6.19 6.25 -0.32% 86,999 54,202,123
2025-01-21 6.35 6.36 6.22 6.27 -0.79% 119,778 75,096,661
2025-01-20 6.33 6.38 6.28 6.32 +0.48% 131,081 83,064,051
2025-01-17 6.17 6.33 6.14 6.29 +1.78% 215,424 134,851,497
2025-01-16 6.2 6.34 6.13 6.18 0% 239,204 149,039,114
2025-01-15 6.07 6.29 6.02 6.18 +1.64% 234,136 144,099,024
2025-01-14 6.02 6.09 5.98 6.08 +2.18% 172,843 104,479,151
2025-01-13 5.84 5.98 5.79 5.95 +1.19% 159,182 94,152,875
2025-01-10 5.99 6.05 5.88 5.88 -1.84% 115,889 68,936,571
2025-01-09 6 6.08 5.97 5.99 -0.83% 113,686 68,492,707
2025-01-08 6.1 6.11 5.9 6.04 -0.98% 197,909 118,792,912
2025-01-07 6.08 6.14 6 6.1 0% 175,557 106,502,915
2025-01-06 6.05 6.12 5.99 6.1 +0.99% 171,738 104,190,053
2025-01-03 6.16 6.26 6.01 6.04 -1.95% 206,694 126,788,572
2025-01-02 6.39 6.4 6.11 6.16 -3.3% 206,151 129,073,514
2024-12-31 6.55 6.57 6.37 6.37 -2.6% 179,959 116,319,964
2024-12-30 6.57 6.59 6.51 6.54 0% 123,557 80,883,732
2024-12-27 6.47 6.56 6.46 6.54 +1.08% 193,551 126,207,187
2024-12-26 6.54 6.56 6.41 6.47 -1.22% 231,239 149,464,128
2024-12-25 6.57 6.58 6.49 6.55 -0.3% 142,239 92,888,097
2024-12-24 6.45 6.59 6.43 6.57 +1.86% 201,011 131,486,227
2024-12-23 6.5 6.58 6.43 6.45 -0.92% 227,216 147,637,093
2024-12-20 6.64 6.68 6.49 6.51 -2.11% 263,334 172,521,243
2024-12-19 6.55 6.68 6.49 6.65 +0.45% 197,247 130,196,209
2024-12-18 6.7 6.78 6.6 6.62 +0.46% 230,509 153,887,014
2024-12-17 6.69 6.74 6.57 6.59 -1.49% 203,772 135,222,184
2024-12-16 6.82 6.85 6.64 6.69 -1.76% 199,390 134,138,192
2024-12-13 7 7.01 6.79 6.81 -2.99% 315,692 216,783,596
2024-12-12 6.98 7.02 6.91 7.02 +0.72% 187,547 131,010,987
2024-12-11 6.87 7.04 6.84 6.97 +1.31% 228,374 159,130,350
2024-12-10 7.05 7.1 6.87 6.88 -0.29% 346,895 242,394,851
2024-12-09 6.98 7.02 6.85 6.9 -0.86% 212,788 147,232,338
2024-12-06 6.98 7.02 6.9 6.96 +0.43% 242,666 168,839,884
2024-12-05 6.89 6.99 6.87 6.93 +0.29% 149,618 103,688,955
2024-12-04 7.08 7.1 6.86 6.91 -2.95% 277,167 193,127,314
2024-12-03 7.2 7.25 7.02 7.12 -0.28% 244,726 173,880,212
2024-12-02 7.08 7.18 7.05 7.14 +0.56% 250,018 178,157,877
2024-11-29 6.87 7.22 6.86 7.1 +3.05% 438,248 310,517,043
2024-11-28 6.86 7.01 6.8 6.89 +0.15% 227,788 157,061,710
2024-11-27 6.82 6.89 6.7 6.88 +0.58% 232,599 157,840,394
2024-11-26 6.85 7.01 6.83 6.84 -0.87% 193,168 133,242,353
2024-11-25 7.1 7.17 6.78 6.9 -2.82% 372,261 256,923,919
2024-11-22 7.03 7.5 7.01 7.1 +1% 679,624 492,762,656
2024-11-21 6.95 7.25 6.93 7.03 +1.01% 362,874 257,363,391
2024-11-20 6.91 7.02 6.86 6.96 -0.14% 276,402 191,631,321
2024-11-19 6.95 7.06 6.78 6.97 -0.43% 457,835 316,126,890
2024-11-18 7.64 7.76 6.96 7 -5.41% 848,513 610,856,377
2024-11-15 7.21 7.69 7.19 7.4 +2.49% 766,307 575,626,094
2024-11-14 7.19 7.43 7.19 7.22 +0.28% 476,134 347,006,402
2024-11-13 7.15 7.39 7.1 7.2 +0.42% 358,760 259,537,736
2024-11-12 7.19 7.4 7.1 7.17 -0.55% 443,679 321,823,784
2024-11-11 6.99 7.34 6.88 7.21 +2.85% 664,419 472,337,903
2024-11-08 7.22 7.25 7 7.01 -2.23% 627,093 445,595,298
2024-11-07 7.07 7.28 6.99 7.17 +1.27% 783,321 558,559,781
2024-11-06 6.78 7.19 6.7 7.08 +4.73% 948,734 659,933,436
2024-11-05 6.62 6.76 6.55 6.76 +2.89% 655,297 436,236,721
2024-11-04 6.52 6.68 6.45 6.57 +0.61% 480,389 314,993,989
2024-11-01 6.5 6.73 6.4 6.53 +0.62% 857,509 564,105,635
2024-10-31 6.51 6.55 6.42 6.49 0% 295,163 191,393,669
2024-10-30 6.42 6.55 6.42 6.49 +0.31% 243,650 157,655,439
2024-10-29 6.57 6.6 6.44 6.47 -1.37% 409,460 266,774,925
2024-10-28 6.38 6.64 6.35 6.56 +2.82% 508,292 332,408,334
2024-10-25 6.33 6.39 6.33 6.38 +0.63% 254,354 161,997,496
2024-10-24 6.41 6.43 6.31 6.34 -1.71% 233,865 148,425,526
2024-10-23 6.4 6.51 6.36 6.45 +0.94% 358,680 231,303,941
2024-10-22 6.35 6.41 6.32 6.39 0% 326,870 207,930,602
2024-10-21 6.4 6.44 6.32 6.39 -0.47% 430,056 274,044,353
2024-10-18 6.35 6.53 6.21 6.42 +2.39% 552,292 351,336,845
2024-10-17 6.46 6.55 6.27 6.27 -1.57% 432,222 276,164,645
2024-10-16 6.31 6.45 6.3 6.37 -1.39% 426,364 271,507,430
2024-10-15 6.37 6.65 6.28 6.46 0% 700,656 456,443,885
2024-10-14 6.49 6.52 6.26 6.46 +2.87% 724,752 463,977,752
2024-10-11 6.59 6.81 6.15 6.28 -3.83% 1,053,159 682,998,586
2024-10-10 6.12 6.72 6.05 6.53 +6.87% 1,202,562 786,573,532
2024-10-09 6.6 6.62 6.09 6.11 -9.75% 562,671 355,342,425
2024-10-08 7.15 7.15 6.5 6.77 +4.15% 854,195 577,169,608
2024-09-30 6.17 6.5 6.03 6.5 +9.24% 720,527 453,885,215
2024-09-27 5.92 6.04 5.84 5.95 +2.23% 378,703 224,139,179
2024-09-26 5.61 5.82 5.58 5.82 +3.74% 286,088 163,293,883
2024-09-25 5.68 5.82 5.6 5.61 +1.08% 393,628 225,453,005
2024-09-24 5.29 5.57 5.29 5.55 +5.51% 314,221 171,928,738
2024-09-23 5.26 5.28 5.22 5.26 0% 95,737 50,315,816
2024-09-20 5.31 5.31 5.2 5.26 -0.94% 120,128 62,927,032
2024-09-19 5.29 5.37 5.23 5.31 +0.95% 166,850 88,620,094
2024-09-18 5.26 5.27 5.15 5.26 +0.19% 87,187 45,508,287
2024-09-13 5.24 5.31 5.23 5.25 +0.19% 96,700 51,001,570
2024-09-12 5.22 5.3 5.2 5.24 +0.58% 116,383 61,129,819
2024-09-11 5.21 5.22 5.17 5.21 -0.38% 57,940 30,094,428
2024-09-10 5.25 5.27 5.15 5.23 0% 90,067 46,909,840
2024-09-09 5.28 5.29 5.2 5.23 -0.95% 93,751 49,103,109
2024-09-06 5.34 5.38 5.28 5.28 -1.12% 113,534 60,426,883
2024-09-05 5.36 5.39 5.32 5.34 0% 85,179 45,576,077
2024-09-04 5.36 5.41 5.33 5.34 -0.74% 112,595 60,321,180
2024-09-03 5.41 5.5 5.37 5.38 -0.74% 127,611 69,175,820
2024-09-02 5.5 5.58 5.4 5.42 -2.17% 194,088 106,657,672
2024-08-30 5.45 5.6 5.43 5.54 +1.28% 156,754 86,859,582
2024-08-29 5.44 5.49 5.36 5.47 +1.48% 138,816 75,397,606
2024-08-28 5.42 5.48 5.38 5.39 -0.74% 92,397 50,123,677
2024-08-27 5.42 5.47 5.38 5.43 -0.18% 86,444 46,853,479
2024-08-26 5.3 5.46 5.3 5.44 +1.68% 94,885 51,398,082
2024-08-23 5.31 5.38 5.28 5.35 +0.38% 76,069 40,506,056
2024-08-22 5.35 5.4 5.32 5.33 -0.56% 80,758 43,221,851
2024-08-21 5.39 5.43 5.33 5.36 -0.92% 81,618 43,883,919
2024-08-20 5.49 5.51 5.4 5.41 -1.46% 97,100 52,718,359
2024-08-19 5.41 5.53 5.39 5.49 +0.73% 112,291 61,507,861
2024-08-16 5.6 5.63 5.44 5.45 -2.68% 148,141 81,944,004
2024-08-15 5.55 5.66 5.51 5.6 +0.54% 110,758 61,895,539
2024-08-14 5.66 5.75 5.57 5.57 -1.42% 107,816 60,774,358
2024-08-13 5.61 5.68 5.56 5.65 +1.07% 83,151 46,779,577
2024-08-12 5.65 5.68 5.58 5.59 -0.89% 90,775 50,952,046
2024-08-09 5.6 5.72 5.6 5.64 +0.89% 122,301 69,263,162
2024-08-08 5.59 5.64 5.54 5.59 -0.18% 96,671 54,044,378
2024-08-07 5.63 5.66 5.59 5.6 -0.71% 99,489 55,931,323
2024-08-06 5.62 5.69 5.58 5.64 +1.44% 115,404 64,928,779
2024-08-05 5.66 5.75 5.56 5.56 -1.94% 139,090 78,626,787
2024-08-02 5.71 5.77 5.65 5.67 -1.39% 152,654 87,154,969
2024-08-01 5.76 5.8 5.72 5.75 0% 151,411 87,246,546
2024-07-31 5.67 5.76 5.65 5.75 +1.77% 192,662 110,434,900
2024-07-30 5.55 5.68 5.54 5.65 +1.25% 150,910 84,792,192
2024-07-29 5.56 5.61 5.53 5.58 +0.18% 95,699 53,285,738
2024-07-26 5.45 5.61 5.43 5.57 +2.58% 135,243 75,033,589
2024-07-25 5.43 5.47 5.38 5.43 -0.55% 115,561 62,739,134
2024-07-24 5.48 5.56 5.44 5.46 -0.55% 170,732 93,801,848
2024-07-23 5.59 5.65 5.49 5.49 -1.96% 179,180 99,994,577
2024-07-22 5.58 5.63 5.56 5.6 +0.18% 125,106 69,979,920
2024-07-19 5.59 5.62 5.52 5.59 -0.89% 186,286 103,936,822
2024-07-18 5.47 5.64 5.43 5.64 +3.11% 330,840 184,365,182
2024-07-17 5.38 5.52 5.36 5.47 +4.19% 337,021 183,326,331
2024-07-16 5.25 5.27 5.22 5.25 0% 85,033 44,584,278
2024-07-15 5.31 5.31 5.23 5.25 -0.76% 117,910 61,992,721
2024-07-12 5.35 5.39 5.25 5.29 -1.31% 129,660 69,049,503
2024-07-11 5.28 5.36 5.25 5.36 +3.68% 178,745 95,048,263
2024-07-10 5.26 5.29 5.16 5.17 -2.27% 135,174 70,474,485
2024-07-09 5.2 5.35 5.11 5.29 +1.15% 216,810 113,010,764
2024-07-08 5.45 5.45 5.21 5.23 -4.21% 213,528 112,905,048
2024-07-05 5.49 5.49 5.41 5.46 -0.36% 89,469 48,721,286
2024-07-04 5.6 5.62 5.45 5.48 -1.97% 122,055 67,483,862
2024-07-03 5.64 5.67 5.58 5.59 -1.06% 91,920 51,676,066
2024-07-02 5.67 5.69 5.62 5.65 -0.18% 120,339 68,019,171
2024-07-01 5.57 5.67 5.55 5.66 +1.98% 121,142 68,146,083
2024-06-28 5.48 5.62 5.45 5.55 +1.28% 147,868 82,269,684
2024-06-27 5.56 5.57 5.45 5.48 -1.79% 124,300 68,400,618
2024-06-26 5.46 5.58 5.43 5.58 +2.01% 154,490 85,174,692
2024-06-25 5.44 5.53 5.43 5.47 +0.37% 124,207 68,056,546
2024-06-24 5.62 5.62 5.42 5.45 -3.2% 200,969 110,286,202
2024-06-21 5.55 5.65 5.52 5.63 +1.08% 119,839 67,234,402
2024-06-20 5.75 5.76 5.56 5.57 -3.13% 204,477 114,916,874
2024-06-19 5.85 5.88 5.75 5.75 -1.54% 133,638 77,724,514
2024-06-18 5.77 5.86 5.76 5.84 +1.21% 156,384 90,935,194
2024-06-17 5.76 5.83 5.75 5.77 -0.52% 136,723 79,005,893
2024-06-14 5.73 5.81 5.73 5.8 +0.69% 133,349 77,135,088
2024-06-13 5.83 5.83 5.71 5.76 -1.03% 186,280 107,292,819
2024-06-12 5.84 5.88 5.79 5.82 -0.85% 176,543 102,918,043
2024-06-11 5.95 5.97 5.85 5.87 -2% 162,055 95,540,688
2024-06-07 5.94 6.02 5.9 5.99 +1.35% 147,699 88,052,887
2024-06-06 6.11 6.13 5.87 5.91 -6.78% 341,291 204,126,508
2024-06-05 6.51 6.51 6.33 6.34 -2.91% 347,219 223,274,184
2024-06-04 6.28 6.53 6.26 6.53 +3.82% 392,138 252,109,107
2024-06-03 6.38 6.38 6.25 6.29 -1.26% 202,087 127,256,840
2024-05-31 6.36 6.4 6.34 6.37 +0.16% 119,123 75,916,820
2024-05-30 6.39 6.42 6.31 6.36 +0.16% 223,337 142,234,586
2024-05-29 6.34 6.4 6.31 6.35 -0.16% 163,434 103,882,294
2024-05-28 6.46 6.47 6.33 6.36 -1.55% 199,814 127,594,585
2024-05-27 6.45 6.49 6.32 6.46 +0.78% 194,285 124,321,420
2024-05-24 6.44 6.53 6.4 6.41 -0.47% 208,463 134,681,174
2024-05-23 6.68 6.69 6.41 6.44 -3.88% 331,353 216,100,359
2024-05-22 6.73 6.79 6.69 6.7 -1.18% 258,462 174,127,189
2024-05-21 6.79 6.91 6.76 6.78 -0.29% 235,852 161,076,713
2024-05-20 6.87 6.93 6.78 6.8 -0.87% 288,213 197,011,892
2024-05-17 6.82 6.88 6.71 6.86 +0.29% 298,158 202,260,069
2024-05-16 6.91 7.04 6.81 6.84 -0.44% 358,730 247,584,261
2024-05-15 6.94 7.01 6.84 6.87 -1.01% 239,270 165,338,318
2024-05-14 7.06 7.08 6.91 6.94 -1.28% 310,908 216,884,090
2024-05-13 6.82 7.13 6.73 7.03 +3.23% 544,954 378,836,506
2024-05-10 6.78 6.82 6.65 6.81 +0.59% 304,047 205,474,379
2024-05-09 6.65 6.83 6.64 6.77 +1.35% 240,939 162,482,033
2024-05-08 6.88 6.88 6.66 6.68 -2.77% 336,156 226,898,760
2024-05-07 6.71 6.95 6.67 6.87 +2.23% 506,777 347,312,310
2024-05-06 6.56 6.76 6.55 6.72 +3.7% 482,575 322,126,204
2024-04-30 6.68 6.7 6.47 6.48 -3.14% 407,754 266,480,677
2024-04-29 6.65 6.7 6.51 6.69 +0.6% 335,766 222,289,962
2024-04-26 6.66 6.72 6.54 6.65 0% 332,160 219,803,858
2024-04-25 6.6 6.67 6.5 6.65 +0.3% 256,881 169,825,990
2024-04-24 6.6 6.66 6.53 6.63 +0.45% 255,269 168,292,824
2024-04-23 6.76 6.82 6.57 6.6 -1.35% 334,549 223,880,142
2024-04-22 6.91 6.92 6.68 6.69 -3.32% 456,063 309,111,130
2024-04-19 6.81 7.07 6.8 6.92 +1.02% 601,624 416,793,220
2024-04-18 6.92 7 6.8 6.85 -2.42% 588,838 404,824,900
2024-04-17 6.51 7.04 6.51 7.02 +5.88% 1,004,026 687,346,441
2024-04-16 6.63 6.9 6.54 6.63 -0.15% 1,182,284 798,007,854
2024-04-15 6.15 6.66 6.03 6.64 +8.14% 1,087,981 706,000,987
2024-04-12 6.25 6.27 6.13 6.14 -1.92% 166,185 102,999,066
2024-04-11 6.12 6.32 6.04 6.26 +1.62% 268,029 167,044,376
2024-04-10 6.21 6.35 6.11 6.16 -0.81% 259,558 161,700,727
2024-04-09 6.15 6.24 6.14 6.21 +0.49% 123,702 76,554,207
2024-04-08 6.2 6.32 6.17 6.18 -0.96% 187,287 116,780,448
2024-04-03 6.28 6.3 6.17 6.24 -0.79% 178,587 111,123,045
2024-04-02 6.24 6.38 6.24 6.29 +0.16% 192,016 121,032,975
2024-04-01 6.13 6.28 6.13 6.28 +2.45% 211,502 131,751,263
2024-03-29 6.05 6.16 6.04 6.13 +1.16% 157,805 96,663,521
2024-03-28 5.92 6.1 5.91 6.06 +2.02% 170,322 102,871,002
2024-03-27 6.09 6.12 5.94 5.94 -2.46% 198,139 119,655,790
2024-03-26 6.18 6.18 6.01 6.09 -0.98% 260,618 158,626,336
2024-03-25 6.17 6.31 6.14 6.15 -0.81% 217,840 135,637,241
2024-03-22 6.32 6.33 6.15 6.2 -2.05% 224,717 139,900,131
2024-03-21 6.35 6.36 6.28 6.33 0% 182,146 115,023,276
2024-03-20 6.28 6.34 6.26 6.33 +0.8% 148,489 93,777,893
2024-03-19 6.43 6.43 6.27 6.28 -1.88% 258,521 163,667,755
2024-03-18 6.25 6.42 6.25 6.4 +2.24% 359,549 228,922,464
2024-03-15 6.2 6.26 6.12 6.26 +0.64% 237,791 147,227,832
2024-03-14 6.22 6.32 6.17 6.22 -0.16% 290,077 181,304,437
2024-03-13 6.3 6.32 6.18 6.23 -1.74% 305,013 190,248,455
2024-03-12 6.44 6.44 6.23 6.34 -1.09% 427,053 269,381,417
2024-03-11 6.36 6.42 6.31 6.41 +0.79% 295,130 188,204,534
2024-03-08 6.34 6.39 6.28 6.36 +0.63% 247,364 156,856,358
2024-03-07 6.33 6.45 6.28 6.32 0% 369,018 235,487,503
2024-03-06 6.25 6.39 6.23 6.32 +0.96% 289,521 182,751,781
2024-03-05 6.27 6.31 6.22 6.26 -0.79% 265,435 166,405,799
2024-03-04 6.41 6.42 6.22 6.31 -1.56% 379,971 238,743,537
2024-03-01 6.42 6.47 6.36 6.41 -0.31% 355,893 227,782,618
2024-02-29 6.29 6.43 6.26 6.43 +1.74% 456,619 291,016,598
2024-02-28 6.42 6.62 6.31 6.32 -1.56% 758,810 494,343,935
2024-02-27 6.32 6.42 6.31 6.42 +1.1% 368,724 234,634,605
2024-02-26 6.45 6.49 6.31 6.35 -1.7% 467,071 297,638,295
2024-02-23 6.53 6.55 6.36 6.46 -0.46% 460,415 296,261,247
2024-02-22 6.42 6.53 6.36 6.49 -0.15% 619,914 399,548,767
2024-02-21 6.19 6.73 6.18 6.5 +5.01% 978,156 632,307,867
2024-02-20 6.12 6.24 6.06 6.19 +0.32% 481,404 296,954,506
2024-02-19 6.06 6.22 5.95 6.17 +2.15% 591,154 360,608,144
2024-02-08 6.02 6.17 5.96 6.04 +1.34% 666,027 403,160,218
2024-02-07 5.69 6.07 5.62 5.96 +6.24% 894,591 527,849,866
2024-02-06 5.18 5.77 5.03 5.61 +1.45% 886,820 477,646,624
2024-02-05 6.06 6.12 5.53 5.53 -9.93% 834,869 469,293,355
2024-02-02 6.41 6.5 5.92 6.14 -4.81% 1,151,879 719,852,232
2024-02-01 6.64 6.71 6.35 6.45 -5.01% 1,193,690 776,136,833
2024-01-31 6.55 6.9 6.5 6.79 +4.3% 1,343,459 899,342,496
2024-01-30 6.5 6.77 6.45 6.51 -2.4% 1,128,595 747,517,682
2024-01-29 6.41 7.2 6.4 6.67 +1.37% 1,941,991 1,308,925,661
2024-01-26 6.43 6.74 6.43 6.58 +5.28% 1,818,487 1,193,242,254
2024-01-25 5.67 6.25 5.61 6.25 +10.04% 796,435 482,587,662
2024-01-24 5.43 5.68 5.34 5.68 +4.8% 447,459 247,304,221
2024-01-23 5.25 5.47 5.18 5.42 +2.65% 349,841 187,489,033
2024-01-22 5.53 5.58 5.24 5.28 -4.69% 305,421 165,986,826
2024-01-19 5.65 5.65 5.5 5.54 -1.42% 280,966 156,217,723
2024-01-18 5.77 5.78 5.47 5.62 -1.4% 414,913 232,170,439
2024-01-17 5.94 6.03 5.7 5.7 -0.35% 467,255 272,793,059
2024-01-16 5.72 5.76 5.62 5.72 -0.17% 160,031 91,107,541
2024-01-15 5.68 5.78 5.58 5.73 +0.35% 172,445 98,284,254
2024-01-12 5.67 5.82 5.66 5.71 +0.71% 174,946 100,624,570
2024-01-11 5.63 5.71 5.57 5.67 +0.35% 181,423 102,079,342
2024-01-10 5.66 5.7 5.57 5.65 -0.18% 136,157 76,920,434
2024-01-09 5.62 5.72 5.58 5.66 +1.25% 146,522 82,827,467
2024-01-08 5.82 5.82 5.59 5.59 -3.79% 235,460 133,467,203
2024-01-05 5.84 5.94 5.78 5.81 -1.02% 151,312 88,867,915
2024-01-04 5.85 5.87 5.81 5.87 0% 121,916 71,230,335
2024-01-03 5.83 5.88 5.82 5.87 +0.51% 135,957 79,591,259
2024-01-02 5.85 5.89 5.8 5.84 +0.17% 131,871 77,100,789

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

хНЧф║мхХЖцЧЕ 600250

2024年至今

щгЮхИйф┐б 300287

近半年

ф╕Зш╛╛ф┐бцБп 300168

2024年至今

чзСхЕ┤хИ╢шНп 688136

近半年

чЫЫшИкшВбф╗╜ 001205

2022-2023两年

ф╕нщТищлШцЦ░ 000657

2022-2023两年

ц▒Яц╖оц▒╜ш╜ж 600418

2023年全年

цЯ│хМЦшВбф╗╜ 600423

2024年一季度

х▒▒чЯ│ч╜СчзС 688030

2022-2023两年

ф╕Ьх╛охНКхп╝ 688261

近三个月

热门概念板块

区块链

ч╜Схо┐чзСцКА (300017)

2022-2023两年
AI人工智能
军工

шИкхПСхКихКЫ (600893)

近三个月
5G通信

ф╕нхЫ╜шБФщАЪ (600050)

2024年至今
元宇宙
光伏产业

щАЪхиБшВбф╗╜ (600438)

2024年至今
芯片
储能电池

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