хЕ░х╖Ющ╗Дц▓│ 000929

数据更新至:

添加到对比分析

6.78 +0.59%

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

6.78
+0.59% +0.04
6.75
开盘价
6.79
最高价
6.6
最低价
32,480
成交量
数据更新至: 2025-03-25

技术指标

7.06
MA5 (5日均线)
7.19
MA10 (10日均线)
6.97
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 6.75 6.79 6.6 6.78 +0.59% 32,480 21,773,383
2025-03-24 7.2 7.24 6.62 6.74 -6.39% 72,455 49,720,838
2025-03-21 7.22 7.24 7.1 7.2 -0.96% 43,404 31,046,622
2025-03-20 7.28 7.38 7.25 7.27 -0.27% 47,205 34,468,905
2025-03-19 7.31 7.37 7.25 7.29 0% 48,509 35,407,543
2025-03-18 7.27 7.3 7.14 7.29 +0.41% 55,639 40,186,409
2025-03-17 7.4 7.4 7.23 7.26 -1.89% 95,277 69,356,269
2025-03-14 7.27 7.62 7.27 7.4 +1.79% 120,963 89,854,570
2025-03-13 7.37 7.48 7.16 7.27 -1.22% 87,043 63,543,438
2025-03-12 7.28 7.45 7.22 7.36 +0.55% 140,754 103,134,516
2025-03-11 7.03 7.77 6.93 7.32 +3.68% 235,876 172,250,878
2025-03-10 6.56 7.06 6.52 7.06 +9.97% 99,498 68,461,226
2025-03-07 6.46 6.49 6.41 6.42 -1.08% 45,129 29,096,421
2025-03-06 6.47 6.54 6.38 6.49 -0.76% 62,410 40,355,791
2025-03-05 6.5 6.58 6.34 6.54 -0.3% 61,122 39,443,435
2025-03-04 6.68 6.73 6.44 6.56 -0.46% 69,845 45,818,094
2025-03-03 6.76 6.89 6.53 6.59 -2.37% 68,849 45,976,479
2025-02-28 6.93 6.94 6.7 6.75 -2.74% 66,083 45,152,579
2025-02-27 6.86 6.98 6.73 6.94 +1.02% 64,120 44,180,379
2025-02-26 6.73 6.94 6.7 6.87 +1.78% 60,603 41,389,852
2025-02-25 6.66 6.8 6.62 6.75 +0.45% 41,460 27,778,950
2025-02-24 6.6 6.82 6.58 6.72 +1.97% 54,907 36,830,668
2025-02-21 6.77 6.77 6.52 6.59 -1.79% 48,576 32,105,284
2025-02-20 6.72 6.74 6.61 6.71 +0.45% 45,187 30,218,895
2025-02-19 6.57 6.76 6.57 6.68 +1.67% 55,361 36,953,194
2025-02-18 6.6 6.78 6.47 6.57 +0.46% 73,595 48,599,522
2025-02-17 6.4 6.54 6.34 6.54 +3.15% 61,851 39,934,008
2025-02-14 6.51 6.64 6.33 6.34 -2.76% 44,907 28,847,677
2025-02-13 6.6 6.62 6.51 6.52 -0.61% 42,624 27,964,066
2025-02-12 6.55 6.66 6.47 6.56 +0.15% 41,260 26,939,499
2025-02-11 6.65 6.7 6.47 6.55 -1.06% 41,481 27,102,336
2025-02-10 6.43 6.63 6.38 6.62 +4.09% 51,361 33,459,115
2025-02-07 6.3 6.44 6.25 6.36 +1.76% 50,586 32,133,528
2025-02-06 6.2 6.26 6.06 6.25 +0.97% 46,710 28,925,669
2025-02-05 6.26 6.27 6.13 6.19 +1.31% 35,888 22,199,065
2025-01-27 6.14 6.3 6.08 6.11 +0.83% 57,975 35,907,610
2025-01-24 6.06 6.09 5.95 6.06 +0.5% 44,815 26,951,603
2025-01-23 6.17 6.29 6.03 6.03 -0.66% 70,914 43,626,834
2025-01-22 6.23 6.23 6.02 6.07 -3.5% 55,366 33,641,943
2025-01-21 6.46 6.53 6.16 6.29 -2.02% 76,463 48,035,939
2025-01-20 6.07 6.52 6.07 6.42 -4.46% 118,043 74,377,861
2025-01-17 6.78 6.82 6.63 6.72 -0.88% 37,620 25,232,381
2025-01-16 6.79 6.88 6.72 6.78 +1.35% 35,793 24,337,803
2025-01-15 6.76 6.83 6.6 6.69 -0.59% 38,505 25,825,821
2025-01-14 6.41 6.74 6.4 6.73 +4.99% 65,025 43,023,937
2025-01-13 6.31 6.47 6.1 6.41 +0.63% 40,448 25,519,069
2025-01-10 6.72 6.75 6.37 6.37 -4.35% 36,557 23,811,962
2025-01-09 6.59 6.72 6.48 6.66 +1.22% 47,573 31,589,475
2025-01-08 6.74 6.79 6.47 6.58 -2.66% 65,322 43,270,828
2025-01-07 6.42 6.77 6.42 6.76 +6.46% 66,770 43,979,102
2025-01-06 6.45 6.48 6.13 6.35 -3.05% 48,160 30,476,661
2025-01-03 7.11 7.15 6.53 6.55 -6.7% 70,779 47,498,725
2025-01-02 7 7.26 6.95 7.02 +0.72% 68,418 48,782,835
2024-12-31 7.08 7.21 6.93 6.97 -0.43% 51,008 36,104,427
2024-12-30 7.15 7.2 6.81 7 -2.91% 57,484 40,075,026
2024-12-27 7.09 7.33 6.99 7.21 +1.69% 59,550 42,934,477
2024-12-26 6.99 7.29 6.94 7.09 +2.31% 84,917 60,150,058
2024-12-25 7.1 7.11 6.67 6.93 -1.56% 73,174 50,221,057
2024-12-24 7.25 7.31 6.81 7.04 -3.69% 110,900 77,518,389
2024-12-23 7.83 7.88 7.31 7.31 -9.98% 105,167 78,525,392
2024-12-20 7.88 8.23 7.88 8.12 +2.65% 75,524 61,274,615
2024-12-19 8.06 8.21 7.83 7.91 -3.3% 80,028 63,661,294
2024-12-18 8.39 8.81 8.12 8.18 -3.31% 97,043 80,189,991
2024-12-17 9.26 9.35 8.45 8.46 -9.52% 105,951 92,609,951
2024-12-16 9.46 9.58 9.1 9.35 -1.16% 91,574 85,149,574
2024-12-13 9.31 9.95 9.27 9.46 +2.16% 158,440 152,495,483
2024-12-12 9.1 9.43 8.98 9.26 +2.09% 122,441 113,121,921
2024-12-11 8.89 9.16 8.89 9.07 +1.8% 62,533 56,481,792
2024-12-10 9.46 9.46 8.91 8.91 -1.11% 81,409 74,228,898
2024-12-09 9.06 9.26 8.87 9.01 -0.77% 76,012 68,736,333
2024-12-06 8.68 9.5 8.61 9.08 +4.61% 124,278 113,502,105
2024-12-05 8.57 8.74 8.45 8.68 +1.52% 43,623 37,525,343
2024-12-04 8.7 8.76 8.48 8.55 -1.84% 50,943 43,904,149
2024-12-03 8.88 8.88 8.63 8.71 -1.36% 74,945 65,568,389
2024-12-02 8.81 8.88 8.7 8.83 -0.67% 103,302 90,606,338
2024-11-29 8.32 9.06 8.32 8.89 +6.09% 157,419 137,950,039
2024-11-28 8.3 8.5 8.23 8.38 +1.45% 50,240 41,949,684
2024-11-27 8.31 8.36 8.01 8.26 -0.6% 54,947 44,722,882
2024-11-26 8.56 8.58 8.29 8.31 -1.89% 73,215 61,702,368
2024-11-25 8.38 8.68 8.11 8.47 +2.54% 91,676 77,300,511
2024-11-22 8.35 8.78 8.16 8.26 -0.36% 114,954 97,440,829
2024-11-21 8.14 8.35 8.13 8.29 +2.22% 64,431 53,062,844
2024-11-20 7.95 8.15 7.9 8.11 +1.5% 59,097 47,572,219
2024-11-19 7.91 8.04 7.75 7.99 +1.01% 66,829 52,649,122
2024-11-18 8.12 8.43 7.82 7.91 -3.77% 92,746 74,573,007
2024-11-15 8.58 8.76 8.11 8.22 -2.03% 101,701 86,154,944
2024-11-14 8.38 8.94 8.38 8.39 -0.94% 120,219 103,443,575
2024-11-13 8.78 8.84 8.28 8.47 -6.72% 167,646 142,625,124
2024-11-12 8.76 9.31 8.41 9.08 +0.44% 306,169 269,937,855
2024-11-11 9.66 9.66 8.98 9.04 +2.96% 415,279 385,214,888
2024-11-08 8.78 8.78 8.78 8.78 +10.03% 12,378 10,867,744
2024-10-31 7.79 7.98 7.43 7.98 +2.05% 289,842 222,098,328
2024-10-30 7.1 7.82 7 7.82 +9.99% 151,300 114,981,254
2024-10-29 7.19 7.25 6.93 7.11 -1.11% 106,148 74,671,655
2024-10-28 6.85 7.2 6.84 7.19 +5.27% 123,452 87,146,374
2024-10-25 6.7 6.89 6.66 6.83 +1.79% 76,278 52,052,619
2024-10-24 6.68 6.75 6.65 6.71 -0.15% 44,358 29,669,164
2024-10-23 6.72 6.8 6.65 6.72 0% 49,119 33,149,072
2024-10-22 6.58 6.72 6.51 6.72 +2.13% 66,221 44,166,312
2024-10-21 6.68 6.68 6.46 6.58 -1.5% 68,808 45,150,065
2024-10-18 6.53 6.83 6.47 6.68 +1.21% 69,301 45,775,923
2024-10-17 6.59 6.7 6.5 6.6 -0.15% 47,020 31,047,070
2024-10-16 6.4 6.66 6.36 6.61 +2.16% 42,355 27,725,374
2024-10-15 6.46 6.58 6.42 6.47 -0.61% 33,077 21,510,890
2024-10-14 6.33 6.55 6.32 6.51 +2.84% 47,417 30,583,088
2024-10-11 6.55 6.65 6.25 6.33 -3.51% 59,061 38,067,765
2024-10-10 6.51 6.67 6.3 6.56 +0.61% 74,153 48,435,635
2024-10-09 7.1 7.1 6.52 6.52 -9.94% 93,769 62,629,065
2024-10-08 7.68 7.73 6.8 7.24 +2.7% 179,066 130,377,894
2024-09-30 6.79 7.15 6.5 7.05 +6.82% 159,645 109,782,774
2024-09-27 6.44 6.68 6.35 6.6 +4.27% 94,527 61,385,081
2024-09-26 6 6.34 5.94 6.33 +5.85% 92,894 57,576,641
2024-09-25 6.01 6.14 5.92 5.98 -0.5% 63,764 38,455,408
2024-09-24 5.88 6.07 5.78 6.01 +2.74% 61,550 36,799,487
2024-09-23 5.63 5.92 5.61 5.85 +4.09% 47,871 27,516,831
2024-09-20 5.7 5.71 5.58 5.62 -1.06% 32,700 18,435,208
2024-09-19 5.37 5.72 5.36 5.68 +6.17% 64,858 36,384,955
2024-09-18 5.4 5.47 5.23 5.35 -2.19% 52,947 28,234,630
2024-09-13 6.02 6.03 5.4 5.47 -8.07% 89,687 50,868,657
2024-09-12 5.89 6.05 5.89 5.95 +0.51% 27,698 16,496,933
2024-09-11 5.97 6.01 5.88 5.92 -1% 36,369 21,557,394
2024-09-10 5.94 6.2 5.9 5.98 +0.84% 58,997 35,654,996
2024-09-09 5.78 6.05 5.76 5.93 +1.37% 67,916 39,844,162
2024-09-06 5.8 6.17 5.8 5.85 +0.69% 76,210 45,379,188
2024-09-05 5.67 5.85 5.64 5.81 +3.57% 36,584 21,116,401
2024-09-04 5.69 5.72 5.56 5.61 -1.41% 27,229 15,358,290
2024-09-03 5.71 5.83 5.69 5.69 -0.52% 28,253 16,235,220
2024-09-02 5.82 5.86 5.7 5.72 -2.39% 33,701 19,530,597
2024-08-30 5.79 5.97 5.76 5.86 +0.86% 37,859 22,247,012
2024-08-29 5.72 5.83 5.66 5.81 +1.75% 34,783 19,939,042
2024-08-28 5.53 5.79 5.51 5.71 +2.7% 31,557 17,963,134
2024-08-27 5.72 5.81 5.53 5.56 -2.8% 31,613 17,898,063
2024-08-26 5.5 5.84 5.49 5.72 +4.76% 42,717 24,391,423
2024-08-23 5.52 5.56 5.42 5.46 -1.44% 17,319 9,492,108
2024-08-22 5.65 5.7 5.53 5.54 -1.77% 14,021 7,829,371
2024-08-21 5.65 5.7 5.61 5.64 -0.18% 10,314 5,822,273
2024-08-20 5.85 5.87 5.63 5.65 -2.92% 21,585 12,320,052
2024-08-19 5.82 5.88 5.79 5.82 -1.19% 22,382 13,047,813
2024-08-16 5.98 6.06 5.88 5.89 -2% 24,599 14,604,238
2024-08-15 5.95 6.06 5.87 6.01 +1.01% 25,663 15,413,308
2024-08-14 5.93 5.98 5.89 5.95 +0.17% 15,194 9,029,455
2024-08-13 5.85 5.98 5.85 5.94 +0.34% 20,255 11,972,814
2024-08-12 5.98 6.02 5.87 5.92 -0.84% 22,729 13,492,691
2024-08-09 5.99 6.1 5.94 5.97 -0.33% 31,001 18,634,427
2024-08-08 5.86 6.06 5.8 5.99 +1.35% 35,284 21,010,734
2024-08-07 6.06 6.08 5.85 5.91 -2.15% 41,431 24,661,290
2024-08-06 6 6.09 5.97 6.04 +2.03% 28,831 17,368,238
2024-08-05 6.12 6.24 5.91 5.92 -3.27% 40,621 24,580,401
2024-08-02 6.12 6.29 6.1 6.12 -1.13% 43,582 26,968,580
2024-08-01 5.93 6.24 5.91 6.19 +4.56% 75,228 45,828,838
2024-07-31 5.78 5.94 5.71 5.92 +2.42% 45,725 26,811,523
2024-07-30 5.82 5.82 5.65 5.78 -1.03% 54,001 30,980,889
2024-07-29 5.59 6.08 5.59 5.84 +4.29% 74,676 43,546,467
2024-07-26 5.42 5.63 5.4 5.6 +3.7% 37,244 20,757,646
2024-07-25 5.33 5.44 5.23 5.4 +1.69% 24,244 12,965,296
2024-07-24 5.46 5.51 5.3 5.31 -2.75% 27,467 14,747,955
2024-07-23 5.53 5.62 5.45 5.46 -0.91% 32,148 17,806,385
2024-07-22 5.53 5.58 5.4 5.51 -0.36% 30,872 16,911,508
2024-07-19 5.52 5.58 5.45 5.53 0% 30,414 16,766,925
2024-07-18 5.6 5.6 5.41 5.53 -1.78% 30,742 16,891,425
2024-07-17 5.62 5.72 5.57 5.63 +0.9% 29,961 16,892,598
2024-07-16 5.72 5.74 5.56 5.58 -1.93% 35,796 20,174,188
2024-07-15 5.86 5.87 5.65 5.69 -4.37% 43,355 24,841,780
2024-07-12 5.96 6.09 5.91 5.95 +0.68% 44,438 26,637,572
2024-07-11 5.7 5.96 5.68 5.91 +5.72% 48,880 28,560,731
2024-07-10 5.68 5.73 5.56 5.59 -1.58% 24,583 13,851,491
2024-07-09 5.7 5.75 5.46 5.68 -0.7% 38,734 21,732,682
2024-07-08 6.05 6.05 5.7 5.72 -5.77% 40,128 23,286,730
2024-07-05 5.99 6.08 5.91 6.07 +0.5% 33,208 19,975,768
2024-07-04 6.35 6.37 6.01 6.04 -3.97% 37,936 23,128,431
2024-07-03 6.22 6.39 6.2 6.29 +0.32% 27,878 17,580,790
2024-07-02 6.15 6.29 6.1 6.27 +2.12% 37,279 23,239,641
2024-07-01 6.08 6.16 5.97 6.14 +0.49% 35,520 21,573,205
2024-06-28 6.26 6.35 6.02 6.11 -3.02% 60,814 37,635,296
2024-06-27 6.34 6.44 6.26 6.3 -0.47% 25,245 16,022,466
2024-06-26 6.16 6.36 6.15 6.33 +1.77% 27,337 17,175,471
2024-06-25 6.16 6.33 6.14 6.22 +0.65% 28,601 17,897,012
2024-06-24 6.4 6.45 6.15 6.18 -5.21% 39,654 24,741,452
2024-06-21 6.52 6.59 6.35 6.52 -2.54% 43,979 28,576,606
2024-06-20 6.77 7.02 6.56 6.69 -2.9% 79,000 53,037,625
2024-06-19 6.5 7.15 6.47 6.89 +6% 117,875 81,823,060
2024-06-18 6.5 6.57 6.47 6.5 -0.15% 23,851 15,551,055
2024-06-17 6.51 6.6 6.47 6.51 -2.4% 27,171 17,740,809
2024-06-14 6.54 6.68 6.45 6.67 +1.99% 37,330 24,554,706
2024-06-13 6.66 6.77 6.48 6.54 -1.8% 32,396 21,260,997
2024-06-12 6.37 6.69 6.34 6.66 +4.55% 48,138 31,745,038
2024-06-11 6.5 6.56 6.33 6.37 -3.92% 45,489 29,135,476
2024-06-07 6.21 6.78 6.21 6.63 +6.76% 60,873 39,257,176
2024-06-06 6.53 6.53 6.03 6.21 -4.9% 56,716 35,400,909
2024-06-05 6.88 6.89 6.48 6.53 -6.18% 51,918 34,488,110
2024-06-04 6.99 7.06 6.75 6.96 -1.83% 53,884 36,988,013
2024-06-03 7.53 7.6 7.02 7.09 -5.97% 67,598 48,679,049
2024-05-31 7.38 7.64 7.38 7.54 +2.45% 51,503 38,638,139
2024-05-30 7.56 7.73 7.34 7.36 -3.41% 53,221 39,807,903
2024-05-29 8.08 8.08 7.51 7.62 -4.15% 86,845 67,235,517
2024-05-28 8.03 8.15 7.9 7.95 -2.81% 51,416 41,000,327
2024-05-27 7.86 8.3 7.68 8.18 +5.14% 102,256 82,055,934
2024-05-24 7.93 8.02 7.73 7.78 -1.39% 58,576 45,956,357
2024-05-23 8.3 8.33 7.85 7.89 -5.85% 86,934 70,042,476
2024-05-22 8.12 8.39 8.01 8.38 +2.57% 125,154 102,709,713
2024-05-21 8.17 8.28 7.76 8.17 +1.36% 191,343 153,356,678
2024-05-20 7.33 8.06 7.3 8.06 +9.96% 173,161 136,146,370
2024-05-17 7.4 7.5 7.25 7.33 0% 50,125 36,784,280
2024-05-16 7.32 7.44 7.26 7.33 +0.96% 59,212 43,561,257
2024-05-15 7.34 7.48 7.15 7.26 -0.41% 59,122 43,208,553
2024-05-14 6.88 7.34 6.88 7.29 +4.74% 75,480 54,364,453
2024-05-13 7.32 7.32 6.89 6.96 -4.92% 61,766 43,611,783
2024-05-10 7.88 7.9 7.1 7.32 -6.75% 98,737 73,783,536
2024-05-09 7.87 7.95 7.71 7.85 0% 73,272 57,309,797
2024-05-08 7.67 8.06 7.67 7.85 -1.51% 65,357 51,472,116
2024-05-07 7.93 8.01 7.83 7.97 0% 38,157 30,196,604
2024-05-06 7.84 8 7.79 7.97 +2.05% 55,656 44,095,520
2024-04-30 7.8 7.88 7.57 7.81 -0.13% 48,083 37,214,082
2024-04-29 7.68 7.83 7.51 7.82 +1.82% 59,049 45,650,529
2024-04-26 7.71 7.82 7.6 7.68 -0.65% 45,989 35,242,200
2024-04-25 7.38 7.78 7.32 7.73 +4.04% 68,352 52,383,914
2024-04-24 7.22 7.43 7.09 7.43 +3.05% 54,988 39,958,283
2024-04-23 6.99 7.24 6.91 7.21 +4.04% 54,049 38,662,747
2024-04-22 7.12 7.23 6.83 6.93 -2.81% 62,687 43,789,857
2024-04-19 7.1 7.34 7.04 7.13 +0.85% 119,701 85,777,651
2024-04-18 6.36 7.07 6.35 7.07 +9.95% 146,299 100,208,637
2024-04-17 5.8 6.47 5.8 6.43 +5.07% 96,919 61,057,631
2024-04-16 6.15 6.46 6.12 6.12 -10% 43,336 26,757,481
2024-04-15 7.56 7.56 6.8 6.8 -10.05% 92,162 64,041,648
2024-04-12 7.58 7.66 7.45 7.56 -0.53% 39,275 29,659,126
2024-04-11 7.53 7.69 7.48 7.6 -0.13% 30,902 23,531,938
2024-04-10 7.69 7.87 7.55 7.61 -1.55% 48,211 36,947,770
2024-04-09 7.55 7.78 7.55 7.73 +1.44% 53,812 41,332,053
2024-04-08 7.94 8 7.6 7.62 -5.11% 88,837 68,563,482
2024-04-03 7.76 8.08 7.74 8.03 +2.95% 111,808 89,311,531
2024-04-02 7.83 7.87 7.73 7.8 -0.26% 53,858 42,010,375
2024-04-01 7.69 7.86 7.69 7.82 +1.82% 71,114 55,399,568
2024-03-29 7.54 7.71 7.43 7.68 +1.86% 53,951 41,079,521
2024-03-28 7.38 7.62 7.34 7.54 +1.34% 52,844 39,713,720
2024-03-27 7.74 7.76 7.4 7.44 -4.12% 60,034 45,503,495
2024-03-26 7.65 7.77 7.54 7.76 +1.44% 58,353 44,725,018
2024-03-25 7.94 7.94 7.64 7.65 -4.14% 84,006 65,314,075
2024-03-22 8 8.08 7.85 7.98 +0.13% 95,596 76,291,097
2024-03-21 7.96 8.07 7.84 7.97 +0.13% 96,084 76,520,698
2024-03-20 7.97 7.99 7.82 7.96 -0.87% 116,443 92,068,489
2024-03-19 8.14 8.31 8.01 8.03 -3.83% 170,455 138,146,526
2024-03-18 8.1 8.77 8.03 8.35 0% 294,392 245,192,810
2024-03-15 7.55 8.35 7.55 8.35 +10.01% 226,933 181,881,511
2024-03-14 7.54 8.45 7.51 7.59 -1.3% 200,126 158,354,558
2024-03-13 7.32 7.69 7.12 7.69 +5.05% 140,748 104,088,018
2024-03-12 7.03 7.33 6.96 7.32 +4.57% 96,773 69,671,695
2024-03-11 6.82 7 6.8 7 +2.79% 66,568 46,132,468
2024-03-08 6.82 6.86 6.69 6.81 -0.44% 46,865 31,774,630
2024-03-07 6.79 6.99 6.75 6.84 +0.88% 68,321 46,832,813
2024-03-06 6.55 6.81 6.51 6.78 +2.88% 65,362 43,647,965
2024-03-05 6.75 6.75 6.58 6.59 -2.51% 51,249 33,990,070
2024-03-04 6.87 6.89 6.64 6.76 -1.6% 55,102 37,206,113
2024-03-01 6.9 6.97 6.75 6.87 0% 64,026 43,925,071
2024-02-29 6.3 6.88 6.22 6.87 +2.84% 111,299 75,068,222
2024-02-28 7.4 7.6 6.68 6.68 -9.97% 149,769 107,169,521
2024-02-27 7.11 7.45 7.06 7.42 +4.36% 95,715 69,405,972
2024-02-26 7.05 7.3 7.01 7.11 +0.28% 95,572 68,083,344
2024-02-23 7 7.15 6.92 7.09 -0.56% 123,389 86,646,570
2024-02-22 6.88 7.3 6.52 7.13 +6.74% 152,828 103,493,335
2024-02-21 6 6.68 6 6.68 +10.05% 75,532 48,175,876
2024-02-20 6.04 6.09 5.9 6.07 +0.33% 72,980 43,820,242
2024-02-19 5.84 6.13 5.62 6.05 +3.95% 115,357 68,519,259
2024-02-08 5 5.84 4.82 5.82 +9.4% 161,620 85,519,681
2024-02-07 5.87 5.88 5.32 5.32 -9.98% 129,375 70,546,577
2024-02-06 5.98 6.13 5.63 5.91 -5.59% 121,037 69,672,829
2024-02-05 6.87 6.88 6.26 6.26 -10.06% 85,256 54,079,121
2024-02-02 7.41 7.58 6.71 6.96 -6.07% 56,343 40,404,252
2024-02-01 7.65 7.67 7.3 7.41 -3.52% 55,921 41,741,817
2024-01-31 8.39 8.39 7.66 7.68 -8.9% 61,148 48,804,099
2024-01-30 8.84 8.89 8.4 8.43 -6.02% 57,208 49,028,437
2024-01-29 9.31 9.38 8.95 8.97 -4.06% 44,164 40,252,362
2024-01-26 9.13 9.48 9.06 9.35 +2.41% 61,894 57,912,797
2024-01-25 8.66 9.15 8.58 9.13 +5.43% 48,621 43,286,033
2024-01-24 8.55 8.85 8.31 8.66 +2.49% 62,361 53,557,719
2024-01-23 8.7 8.7 8.16 8.45 -2.65% 73,851 61,484,412
2024-01-22 9.41 9.41 8.59 8.68 -7.76% 51,282 46,042,828
2024-01-19 9.54 9.69 9.41 9.41 -1.05% 33,205 31,573,456
2024-01-18 9.68 9.74 9.29 9.51 -2.46% 44,995 42,685,287
2024-01-17 10 10.02 9.75 9.75 -2.6% 34,585 34,224,144
2024-01-16 9.93 10.09 9.86 10.01 +1.01% 36,029 35,928,320
2024-01-15 10.01 10.01 9.81 9.91 0% 25,424 25,228,671
2024-01-12 9.9 10.18 9.9 9.91 -0.5% 32,805 32,883,488
2024-01-11 9.9 9.97 9.83 9.96 +1.32% 27,931 27,719,432
2024-01-10 9.89 9.94 9.69 9.83 -0.51% 24,082 23,705,470
2024-01-09 9.71 9.94 9.65 9.88 +2.38% 40,252 39,606,706
2024-01-08 9.77 9.84 9.65 9.65 -1.03% 22,506 21,901,225
2024-01-05 9.92 9.99 9.69 9.75 -1.71% 25,977 25,533,455
2024-01-04 9.96 9.99 9.87 9.92 -0.1% 22,078 21,931,166
2024-01-03 9.98 10.03 9.88 9.93 -0.9% 28,767 28,644,278
2024-01-02 9.8 10.04 9.77 10.02 +2.24% 43,475 43,108,357

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

хЕищАЪцХЩшВ▓ 300359

2022-2023两年

шФЪшУЭчФЯчЙй 603739

近半年

ч╛ОцАЭх╛╖ 603041

2023年全年

х▒▒щ╣░хЫ╜щЩЕ 600567

2022-2023两年

цЦ░ф║зф╕Ъ 300832

2024年一季度

хЖацШКчФЯчЙй 300238

近三个月

шЙ╛щЪЖчзСцКА 688329

近半年

ф╜Ых▒▒чЕзцШО 000541

近半年

хНОх╗║щЫЖхЫв 600629

2024年至今

цвжхдйхо╢х▒Е 603216

2022-2023两年

热门概念板块

生物医药

хдНцШЯхМ╗шНп (600196)

2023年全年
医疗器械

чРЖщВжф╗кхЩи (300206)

2023年全年
光伏产业

щШ│хЕЙчФ╡ц║Р (300274)

2023年全年
数字经济
AI人工智能

цБТчФЯчФ╡хнР (600570)

2024年一季度
云计算

ф╕нчзСхИЫш╛╛ (300496)

2024年至今
区块链
元宇宙

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