шУЭчД░цОзшВб 000968

数据更新至:

添加到对比分析

6.73 +2.12%

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

6.73
+2.12% +0.14
6.59
开盘价
6.74
最高价
6.58
最低价
90,329
成交量
数据更新至: 2025-03-25

技术指标

6.60
MA5 (5日均线)
6.50
MA10 (10日均线)
6.34
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 6.59 6.74 6.58 6.73 +2.12% 90,329 60,047,751
2025-03-24 6.6 6.66 6.51 6.59 -0.3% 100,745 66,309,949
2025-03-21 6.51 6.66 6.51 6.61 +0.92% 112,756 74,403,577
2025-03-20 6.49 6.58 6.48 6.55 +0.77% 84,031 55,022,899
2025-03-19 6.46 6.5 6.4 6.5 +0.46% 65,876 42,507,916
2025-03-18 6.49 6.52 6.42 6.47 -0.31% 68,104 43,952,981
2025-03-17 6.4 6.53 6.4 6.49 +1.72% 93,714 60,616,282
2025-03-14 6.38 6.41 6.33 6.38 0% 71,602 45,625,801
2025-03-13 6.35 6.38 6.3 6.38 +0.79% 79,568 50,470,499
2025-03-12 6.38 6.39 6.31 6.33 -0.63% 67,067 42,435,819
2025-03-11 6.3 6.4 6.24 6.37 +0.47% 93,862 59,251,564
2025-03-10 6.17 6.36 6.15 6.34 +3.43% 184,338 115,519,903
2025-03-07 6.1 6.19 6.08 6.13 +0.16% 91,434 56,277,604
2025-03-06 6.1 6.13 6.07 6.12 +0.49% 66,902 40,800,894
2025-03-05 6.13 6.14 6.06 6.09 -0.49% 52,894 32,197,018
2025-03-04 6.12 6.13 6.07 6.12 0% 59,069 36,066,032
2025-03-03 6.12 6.21 6.09 6.12 0% 72,048 44,322,014
2025-02-28 6.14 6.22 6.1 6.12 -0.49% 100,322 61,831,456
2025-02-27 6.15 6.16 6.09 6.15 +0.33% 65,815 40,284,463
2025-02-26 6.08 6.16 6.08 6.13 +0.82% 69,947 42,835,631
2025-02-25 6.13 6.13 6.06 6.08 -1.14% 65,222 39,765,801
2025-02-24 6.13 6.18 6.1 6.15 +0.82% 57,988 35,608,472
2025-02-21 6.16 6.17 6.08 6.1 -0.97% 86,865 53,069,804
2025-02-20 6.13 6.17 6.08 6.16 +0.49% 68,426 41,996,499
2025-02-19 6.13 6.14 6.09 6.13 +0.33% 64,335 39,321,949
2025-02-18 6.2 6.21 6.08 6.11 -1.29% 82,375 50,600,552
2025-02-17 6.18 6.21 6.14 6.19 +0.16% 82,341 50,841,549
2025-02-14 6.23 6.27 6.16 6.18 -0.96% 87,690 54,337,789
2025-02-13 6.27 6.29 6.23 6.24 -0.48% 76,857 48,078,595
2025-02-12 6.29 6.33 6.21 6.27 -0.63% 78,441 49,106,739
2025-02-11 6.3 6.34 6.25 6.31 +0.48% 80,898 50,873,106
2025-02-10 6.28 6.32 6.24 6.28 0% 82,706 51,914,127
2025-02-07 6.24 6.33 6.21 6.28 +0.64% 104,477 65,571,503
2025-02-06 6.17 6.24 6.12 6.24 +0.65% 67,260 41,582,010
2025-02-05 6.31 6.32 6.15 6.2 -0.48% 64,537 40,092,562
2025-01-27 6.18 6.33 6.17 6.23 +0.81% 93,500 58,660,176
2025-01-24 6.17 6.2 6.12 6.18 +0.32% 72,277 44,522,744
2025-01-23 6.19 6.28 6.15 6.16 +0.49% 72,344 44,910,219
2025-01-22 6.17 6.18 6.11 6.13 -0.97% 50,953 31,261,952
2025-01-21 6.29 6.31 6.12 6.19 -0.8% 82,836 51,119,039
2025-01-20 6.32 6.35 6.24 6.24 -1.11% 90,726 57,138,796
2025-01-17 6.33 6.35 6.23 6.31 -0.47% 78,556 49,408,964
2025-01-16 6.21 6.47 6.2 6.34 +2.92% 128,478 81,537,957
2025-01-15 6.29 6.3 6.14 6.16 -2.38% 92,961 57,496,449
2025-01-14 6.21 6.36 6.16 6.31 +1.94% 110,383 69,452,419
2025-01-13 6.11 6.22 6.05 6.19 +2.65% 100,917 62,124,458
2025-01-10 6.14 6.17 6.02 6.03 -1.79% 67,027 40,849,354
2025-01-09 6.25 6.25 6.12 6.14 -2.38% 95,647 59,008,676
2025-01-08 6.44 6.52 6.18 6.29 -2.78% 111,840 70,721,185
2025-01-07 6.4 6.53 6.21 6.47 +1.09% 167,964 107,090,332
2025-01-06 6.43 6.54 6.29 6.4 -0.47% 153,972 98,409,756
2025-01-03 6.66 6.82 6.3 6.43 -0.92% 246,482 162,731,549
2025-01-02 6.8 7.03 6.43 6.49 -2.41% 213,415 143,617,033
2024-12-31 6.65 6.81 6.62 6.65 +1.37% 207,829 139,758,377
2024-12-30 6.65 6.67 6.54 6.56 -1.35% 70,717 46,576,604
2024-12-27 6.44 6.69 6.42 6.65 +3.42% 124,911 82,371,330
2024-12-26 6.47 6.49 6.42 6.43 -0.62% 58,841 37,932,002
2024-12-25 6.55 6.56 6.41 6.47 -0.92% 56,133 36,247,401
2024-12-24 6.48 6.54 6.43 6.53 +1.24% 60,723 39,485,981
2024-12-23 6.58 6.6 6.41 6.45 -1.68% 74,703 48,542,898
2024-12-20 6.58 6.62 6.54 6.56 -0.46% 57,285 37,682,878
2024-12-19 6.6 6.64 6.49 6.59 -0.75% 78,539 51,481,145
2024-12-18 6.7 6.76 6.63 6.64 -0.9% 69,746 46,749,301
2024-12-17 6.82 6.9 6.65 6.7 -2.19% 106,904 71,945,482
2024-12-16 6.82 6.94 6.81 6.85 +0.44% 90,627 62,217,958
2024-12-13 7.06 7.06 6.81 6.82 -3.26% 199,456 137,216,153
2024-12-12 6.95 7.08 6.9 7.05 +1.73% 169,232 118,174,671
2024-12-11 6.82 6.96 6.82 6.93 +1.32% 87,489 60,506,912
2024-12-10 7.03 7.06 6.81 6.84 -0.73% 137,177 95,105,577
2024-12-09 6.98 7 6.84 6.89 -0.86% 91,667 63,436,648
2024-12-06 6.77 6.96 6.76 6.95 +2.81% 119,917 82,364,502
2024-12-05 6.8 6.83 6.74 6.76 -0.73% 88,453 59,924,751
2024-12-04 6.9 6.92 6.78 6.81 -1.59% 93,207 63,876,935
2024-12-03 6.95 6.95 6.82 6.92 -0.29% 98,887 67,988,262
2024-12-02 6.85 6.96 6.83 6.94 +1.02% 103,280 71,389,398
2024-11-29 6.83 6.9 6.78 6.87 +0.15% 95,410 65,402,734
2024-11-28 6.79 6.89 6.75 6.86 +0.44% 101,233 69,222,953
2024-11-27 6.83 6.86 6.62 6.83 -0.29% 112,907 76,162,861
2024-11-26 6.88 6.94 6.82 6.85 -0.29% 90,571 62,209,390
2024-11-25 6.85 6.96 6.75 6.87 +1.18% 136,118 93,306,081
2024-11-22 7 7.1 6.77 6.79 -3.14% 129,951 90,257,467
2024-11-21 7.07 7.14 6.93 7.01 -0.14% 132,453 92,976,436
2024-11-20 6.85 7.16 6.8 7.02 +2.48% 221,134 153,827,704
2024-11-19 6.72 6.85 6.64 6.85 +2.39% 131,114 88,312,206
2024-11-18 6.66 6.88 6.66 6.69 +0.9% 151,996 103,204,067
2024-11-15 6.68 6.79 6.62 6.63 -1.04% 88,837 59,507,104
2024-11-14 6.79 6.84 6.69 6.7 -0.89% 114,615 77,575,152
2024-11-13 6.81 6.94 6.7 6.76 -0.88% 130,439 88,642,756
2024-11-12 6.85 6.98 6.78 6.82 -0.29% 191,834 131,788,432
2024-11-11 6.77 6.86 6.6 6.84 +0.88% 168,787 113,540,655
2024-11-08 6.94 6.98 6.74 6.78 -1.88% 130,119 88,836,457
2024-11-07 6.75 6.98 6.68 6.91 +2.37% 166,734 114,388,178
2024-11-06 6.65 6.82 6.62 6.75 +1.5% 144,973 97,570,202
2024-11-05 6.56 6.67 6.53 6.65 +1.53% 125,487 83,045,425
2024-11-04 6.48 6.55 6.41 6.55 +1.55% 76,886 49,931,200
2024-11-01 6.47 6.55 6.4 6.45 -0.15% 111,431 72,201,158
2024-10-31 6.34 6.48 6.33 6.46 +1.57% 94,583 60,816,307
2024-10-30 6.4 6.48 6.3 6.36 -1.4% 90,708 57,812,792
2024-10-29 6.67 6.68 6.43 6.45 -3.44% 132,596 86,402,934
2024-10-28 6.52 6.69 6.43 6.68 +1.52% 131,727 86,984,625
2024-10-25 6.5 6.58 6.49 6.58 +1.54% 79,639 52,073,505
2024-10-24 6.51 6.51 6.42 6.48 -0.77% 59,209 38,281,842
2024-10-23 6.43 6.54 6.43 6.53 +1.56% 86,439 56,068,021
2024-10-22 6.35 6.44 6.33 6.43 +1.26% 79,500 50,842,227
2024-10-21 6.43 6.45 6.31 6.35 -0.47% 97,839 62,182,071
2024-10-18 6.28 6.47 6.25 6.38 +1.59% 108,026 68,634,105
2024-10-17 6.38 6.46 6.27 6.28 -1.26% 71,221 45,454,243
2024-10-16 6.26 6.39 6.23 6.36 +0.79% 63,073 39,935,226
2024-10-15 6.46 6.48 6.31 6.31 -2.92% 82,802 52,928,783
2024-10-14 6.4 6.54 6.36 6.5 +1.88% 77,663 50,117,048
2024-10-11 6.58 6.64 6.34 6.38 -3.19% 101,602 65,781,352
2024-10-10 6.47 6.73 6.46 6.59 +2.81% 150,462 99,462,091
2024-10-09 6.88 6.88 6.4 6.41 -8.3% 201,561 132,928,261
2024-10-08 7.37 7.37 6.73 6.99 +4.17% 287,685 202,528,976
2024-09-30 6.4 6.8 6.36 6.71 +7.88% 228,360 150,388,762
2024-09-27 6.14 6.27 6.03 6.22 +3.32% 122,202 75,109,282
2024-09-26 5.86 6.03 5.82 6.02 +2.56% 70,069 41,604,128
2024-09-25 5.88 6 5.84 5.87 +0.51% 82,150 48,713,038
2024-09-24 5.68 5.84 5.65 5.84 +3.55% 89,123 51,505,086
2024-09-23 5.56 5.65 5.54 5.64 +0.89% 37,433 21,009,922
2024-09-20 5.61 5.61 5.53 5.59 -0.36% 45,740 25,452,671
2024-09-19 5.51 5.63 5.49 5.61 +1.81% 62,242 34,702,528
2024-09-18 5.47 5.52 5.38 5.51 +0.55% 46,777 25,495,562
2024-09-13 5.45 5.51 5.41 5.48 +1.11% 38,677 21,123,631
2024-09-12 5.4 5.46 5.37 5.42 +0.56% 46,989 25,462,630
2024-09-11 5.4 5.45 5.33 5.39 -1.1% 50,388 27,166,075
2024-09-10 5.48 5.51 5.36 5.45 +0.18% 49,283 26,809,484
2024-09-09 5.51 5.53 5.41 5.44 -1.27% 35,981 19,579,862
2024-09-06 5.56 5.64 5.5 5.51 -1.25% 45,756 25,416,219
2024-09-05 5.55 5.61 5.53 5.58 +0.18% 41,743 23,237,433
2024-09-04 5.61 5.63 5.55 5.57 -1.59% 50,322 28,078,078
2024-09-03 5.72 5.76 5.64 5.66 -0.53% 48,544 27,586,121
2024-09-02 5.76 5.83 5.69 5.69 -1.04% 51,077 29,397,154
2024-08-30 5.66 5.84 5.65 5.75 +1.05% 63,703 36,586,903
2024-08-29 5.67 5.71 5.6 5.69 +0.35% 50,781 28,728,677
2024-08-28 5.66 5.76 5.63 5.67 -0.53% 68,665 39,114,349
2024-08-27 5.74 5.8 5.62 5.7 -4.68% 106,138 60,376,933
2024-08-26 5.81 6.02 5.8 5.98 +2.4% 67,946 40,217,867
2024-08-23 5.87 5.97 5.8 5.84 -0.68% 42,181 24,794,254
2024-08-22 5.94 5.98 5.85 5.88 -0.84% 37,919 22,363,971
2024-08-21 5.97 6.01 5.89 5.93 -1.17% 32,808 19,486,690
2024-08-20 6.26 6.26 5.98 6 -3.23% 53,029 32,111,750
2024-08-19 6.04 6.24 6.04 6.2 +2.14% 55,621 34,370,678
2024-08-16 6.17 6.18 6.05 6.07 -1.3% 42,722 26,094,193
2024-08-15 6.17 6.21 6.08 6.15 +0.33% 51,490 31,662,765
2024-08-14 6.27 6.27 6.13 6.13 -2.54% 76,065 47,122,515
2024-08-13 6.15 6.36 6.15 6.29 +2.11% 129,767 81,294,040
2024-08-12 6.04 6.17 6.03 6.16 +1.99% 64,239 39,322,778
2024-08-09 6.02 6.12 5.96 6.04 +0.83% 48,716 29,559,745
2024-08-08 5.95 6.01 5.91 5.99 +1.01% 36,730 21,916,604
2024-08-07 5.89 5.98 5.86 5.93 +0.17% 37,084 21,997,594
2024-08-06 5.89 5.94 5.86 5.92 +1.37% 48,754 28,744,084
2024-08-05 5.85 5.94 5.83 5.84 -0.85% 49,798 29,281,289
2024-08-02 5.94 5.96 5.85 5.89 -1.17% 44,213 26,095,581
2024-08-01 5.99 6.05 5.92 5.96 -0.5% 42,096 25,146,139
2024-07-31 5.8 5.99 5.77 5.99 +3.45% 65,798 38,849,663
2024-07-30 5.77 5.8 5.72 5.79 +0.35% 32,880 18,950,317
2024-07-29 5.8 5.81 5.72 5.77 +0.17% 33,574 19,329,813
2024-07-26 5.69 5.83 5.65 5.76 +2.13% 58,998 33,991,432
2024-07-25 5.6 5.7 5.57 5.64 +0.36% 40,437 22,768,706
2024-07-24 5.67 5.72 5.6 5.62 -1.4% 56,656 31,996,202
2024-07-23 5.73 5.85 5.7 5.7 -1.04% 50,993 29,490,064
2024-07-22 5.79 5.79 5.71 5.76 -0.69% 36,786 21,119,323
2024-07-19 5.79 5.83 5.73 5.8 -0.34% 35,421 20,490,202
2024-07-18 5.84 5.85 5.72 5.82 -0.68% 48,134 27,883,460
2024-07-17 5.89 5.9 5.8 5.86 -0.34% 41,474 24,238,711
2024-07-16 5.91 5.92 5.86 5.88 -0.34% 43,536 25,611,382
2024-07-15 5.97 5.97 5.88 5.9 -1.17% 53,017 31,372,515
2024-07-12 6.07 6.07 5.92 5.97 -0.5% 72,394 43,334,916
2024-07-11 5.99 6.08 5.9 6 -0.17% 91,591 55,002,842
2024-07-10 6.2 6.22 5.98 6.01 -3.06% 54,336 33,017,141
2024-07-09 6.03 6.22 6 6.2 +2.65% 57,508 35,193,727
2024-07-08 6.24 6.33 6.02 6.04 -5.03% 91,577 56,061,600
2024-07-05 6.48 6.48 6.27 6.36 -0.63% 60,698 38,518,770
2024-07-04 6.51 6.57 6.38 6.4 -2.29% 40,757 26,316,827
2024-07-03 6.54 6.62 6.5 6.55 +0.61% 53,995 35,422,707
2024-07-02 6.5 6.54 6.44 6.51 +0.31% 45,059 29,279,558
2024-07-01 6.33 6.49 6.31 6.49 +2.04% 55,248 35,413,374
2024-06-28 6.27 6.43 6.21 6.36 +1.76% 60,790 38,601,863
2024-06-27 6.41 6.45 6.21 6.25 -3.4% 62,323 39,292,361
2024-06-26 6.3 6.47 6.27 6.47 +2.21% 55,266 35,240,606
2024-06-25 6.22 6.38 6.22 6.33 +2.1% 64,267 40,553,493
2024-06-24 6.38 6.4 6.18 6.2 -3.58% 68,804 43,109,630
2024-06-21 6.47 6.55 6.41 6.43 -0.46% 49,824 32,267,841
2024-06-20 6.48 6.67 6.44 6.46 -1.07% 64,795 42,303,394
2024-06-19 6.54 6.71 6.51 6.53 +0.31% 67,688 44,549,636
2024-06-18 6.48 6.56 6.46 6.51 +0.46% 54,362 35,413,027
2024-06-17 6.61 6.62 6.46 6.48 -2.41% 67,256 43,943,833
2024-06-14 6.64 6.67 6.59 6.64 -0.45% 53,865 35,723,273
2024-06-13 6.75 6.8 6.63 6.67 -1.91% 69,578 46,554,255
2024-06-12 6.61 6.83 6.6 6.8 +2.26% 76,667 51,715,314
2024-06-11 6.83 6.88 6.58 6.65 -2.35% 99,857 66,574,122
2024-06-07 6.6 6.84 6.6 6.81 +3.81% 89,506 60,113,835
2024-06-06 6.64 6.7 6.52 6.56 -1.06% 69,283 45,800,172
2024-06-05 6.82 6.83 6.6 6.63 -3.21% 70,701 47,444,729
2024-06-04 6.78 6.86 6.7 6.85 +0.74% 71,585 48,496,332
2024-06-03 7.02 7.04 6.74 6.8 -2.44% 92,464 63,273,498
2024-05-31 7.1 7.12 6.93 6.97 -1.13% 88,939 62,351,044
2024-05-30 7.14 7.19 7.02 7.05 -1.95% 97,852 69,458,618
2024-05-29 7.04 7.33 7.03 7.19 +1.41% 123,623 88,840,280
2024-05-28 7.07 7.15 7.03 7.09 +0.28% 77,755 55,210,213
2024-05-27 6.97 7.16 6.95 7.07 +1.43% 93,200 65,624,811
2024-05-24 6.95 7.09 6.93 6.97 +0.29% 63,136 44,257,142
2024-05-23 7.13 7.15 6.94 6.95 -2.52% 81,116 56,793,340
2024-05-22 7.18 7.24 7.08 7.13 -0.97% 87,938 62,849,393
2024-05-21 7.25 7.34 7.17 7.2 -0.69% 106,069 76,677,647
2024-05-20 7.01 7.32 7 7.25 +3.42% 161,452 116,147,873
2024-05-17 6.95 7.02 6.93 7.01 +1.01% 62,860 43,858,590
2024-05-16 7 7.05 6.92 6.94 -0.57% 69,474 48,479,482
2024-05-15 7.03 7.06 6.94 6.98 -0.43% 61,493 43,088,299
2024-05-14 7.05 7.1 6.98 7.01 -1.13% 91,939 64,520,621
2024-05-13 6.99 7.17 6.94 7.09 +0.57% 116,262 82,128,040
2024-05-10 7.03 7.11 6.99 7.05 +0.86% 86,449 60,844,390
2024-05-09 6.89 7.02 6.88 6.99 +1.01% 69,680 48,701,940
2024-05-08 6.96 7.02 6.91 6.92 -0.86% 86,075 60,025,568
2024-05-07 6.98 7 6.91 6.98 +0.29% 73,283 50,997,538
2024-05-06 6.78 7 6.77 6.96 +3.26% 145,301 100,232,272
2024-04-30 6.73 6.86 6.71 6.74 +0.15% 90,593 61,287,829
2024-04-29 6.61 6.74 6.55 6.73 +1.51% 120,716 80,348,546
2024-04-26 6.6 6.67 6.45 6.63 +0.45% 139,247 91,284,020
2024-04-25 6.42 6.81 6.4 6.6 +2.64% 191,111 127,062,462
2024-04-24 6.41 6.44 6.28 6.43 +0.31% 107,129 68,144,795
2024-04-23 6.59 6.63 6.39 6.41 -3.46% 155,254 100,531,265
2024-04-22 6.96 6.98 6.61 6.64 -5.95% 212,976 143,518,513
2024-04-19 6.8 7.11 6.75 7.06 +4.28% 198,675 139,416,676
2024-04-18 6.85 6.97 6.73 6.77 -1.46% 97,384 66,471,554
2024-04-17 6.63 6.9 6.61 6.87 +4.57% 118,832 80,809,801
2024-04-16 6.91 6.94 6.56 6.57 -4.92% 139,495 93,651,375
2024-04-15 7 7.04 6.77 6.91 -1.71% 113,742 78,717,095
2024-04-12 7.08 7.11 7 7.03 -0.28% 77,847 54,881,192
2024-04-11 6.98 7.19 6.92 7.05 +0.71% 108,268 76,482,617
2024-04-10 6.96 7.05 6.92 7 +0.43% 90,736 63,439,946
2024-04-09 6.95 7.05 6.9 6.97 -0.43% 86,424 60,172,392
2024-04-08 7.08 7.1 6.92 7 -1.13% 155,243 108,837,585
2024-04-03 6.92 7.1 6.86 7.08 +2.76% 185,238 129,663,679
2024-04-02 6.69 6.93 6.67 6.89 +2.99% 150,662 103,090,658
2024-04-01 6.65 6.72 6.61 6.69 +0.9% 104,881 69,929,726
2024-03-29 6.44 6.67 6.44 6.63 +3.11% 120,852 79,446,111
2024-03-28 6.46 6.5 6.37 6.43 0% 88,635 57,028,554
2024-03-27 6.57 6.61 6.42 6.43 -2.13% 54,794 35,729,020
2024-03-26 6.62 6.67 6.48 6.57 -1.2% 84,301 55,305,913
2024-03-25 6.56 6.77 6.56 6.65 +1.22% 111,687 74,652,011
2024-03-22 6.67 6.71 6.53 6.57 -1.65% 70,362 46,462,069
2024-03-21 6.74 6.85 6.64 6.68 -1.18% 84,850 56,776,634
2024-03-20 6.56 6.84 6.56 6.76 +2.89% 134,062 89,881,934
2024-03-19 6.6 6.65 6.55 6.57 -0.45% 73,335 48,457,439
2024-03-18 6.57 6.63 6.52 6.6 +0.92% 79,228 52,081,419
2024-03-15 6.49 6.54 6.42 6.54 +1.24% 79,071 51,297,621
2024-03-14 6.45 6.54 6.42 6.46 +0.16% 87,999 57,145,884
2024-03-13 6.52 6.52 6.41 6.45 -0.92% 92,101 59,437,871
2024-03-12 6.54 6.55 6.43 6.51 -0.76% 79,774 51,842,353
2024-03-11 6.58 6.6 6.47 6.56 0% 84,192 54,808,750
2024-03-08 6.55 6.58 6.42 6.56 -0.46% 92,938 60,398,804
2024-03-07 6.51 6.69 6.48 6.59 +2.33% 140,616 92,699,150
2024-03-06 6.31 6.51 6.31 6.44 +1.58% 117,746 75,881,111
2024-03-05 6.42 6.43 6.31 6.34 -1.86% 89,712 57,032,686
2024-03-04 6.44 6.47 6.33 6.46 +0.31% 91,925 58,703,135
2024-03-01 6.42 6.45 6.36 6.44 +0.78% 86,511 55,485,505
2024-02-29 6.22 6.39 6.2 6.39 +2.24% 98,661 62,380,856
2024-02-28 6.45 6.55 6.24 6.25 -2.65% 134,596 86,193,536
2024-02-27 6.31 6.42 6.3 6.42 +1.26% 72,791 46,401,009
2024-02-26 6.4 6.46 6.31 6.34 -1.4% 94,730 60,495,756
2024-02-23 6.5 6.51 6.34 6.43 -0.31% 85,393 54,728,735
2024-02-22 6.27 6.47 6.25 6.45 +2.06% 97,064 62,067,880
2024-02-21 6.29 6.45 6.23 6.32 +0.48% 92,588 58,898,793
2024-02-20 6.25 6.35 6.19 6.29 +0.16% 90,698 57,010,061
2024-02-19 6.26 6.32 6.16 6.28 +0.96% 116,919 73,041,750
2024-02-08 5.87 6.28 5.87 6.22 +5.42% 146,871 91,017,562
2024-02-07 5.74 5.94 5.71 5.9 +1.9% 125,527 73,422,038
2024-02-06 5.39 5.86 5.3 5.79 +5.85% 142,483 79,460,661
2024-02-05 5.88 5.89 5.35 5.47 -6.97% 152,660 84,922,268
2024-02-02 6.15 6.21 5.73 5.88 -3.61% 106,408 63,604,110
2024-02-01 6.27 6.31 6.1 6.1 -3.02% 86,633 53,512,438
2024-01-31 6.39 6.5 6.28 6.29 -2.78% 89,711 57,312,200
2024-01-30 6.6 6.65 6.46 6.47 -2.12% 49,786 32,691,695
2024-01-29 6.74 6.74 6.58 6.61 -1.34% 69,782 46,358,294
2024-01-26 6.61 6.75 6.57 6.7 +1.21% 78,902 52,733,317
2024-01-25 6.36 6.63 6.33 6.62 +4.09% 98,993 64,490,352
2024-01-24 6.19 6.36 6.12 6.36 +2.75% 105,991 65,784,801
2024-01-23 6.07 6.21 6 6.19 +1.64% 82,199 50,347,974
2024-01-22 6.45 6.48 6.05 6.09 -6.02% 79,223 49,542,071
2024-01-19 6.48 6.52 6.41 6.48 0% 48,536 31,469,739
2024-01-18 6.55 6.58 6.29 6.48 -1.67% 100,824 64,603,615
2024-01-17 6.72 6.77 6.59 6.59 -2.8% 59,722 39,897,548
2024-01-16 6.84 6.86 6.66 6.78 -1.31% 70,580 47,673,482
2024-01-15 6.9 6.9 6.77 6.87 -0.87% 73,053 50,040,433
2024-01-12 6.91 6.99 6.91 6.93 +0.14% 61,324 42,603,788
2024-01-11 6.9 6.96 6.87 6.92 0% 83,306 57,546,747
2024-01-10 7 7.02 6.92 6.92 -1% 45,359 31,565,990
2024-01-09 7.03 7.07 6.92 6.99 +0.29% 47,476 33,211,847
2024-01-08 7.1 7.1 6.96 6.97 -1.83% 66,625 46,770,336
2024-01-05 7.22 7.24 7.08 7.1 -1.66% 73,914 52,965,375
2024-01-04 7.24 7.27 7.16 7.22 +0.28% 63,118 45,501,979
2024-01-03 7.19 7.25 7.15 7.2 +0.14% 63,915 46,004,566
2024-01-02 7.12 7.24 7.12 7.19 +1.13% 112,692 81,021,055

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

хНОшНгшВбф╗╜ 603855

2024年至今

цШ▒шГ╜чзСцКА 688348

2023年全年

хНОщ▓БцБТхНЗ 600426

近三个月

ф╕нхЫ╜ш╜пф╗╢ 600536

2024年一季度

ф╕нчЙзшВбф╗╜ 600195

2023年全年

ц│░цЩ╢чзСцКА 603738

近期数据

ц░Сх╛╖чФ╡хнР 300656

2024年至今

ше┐щГичЙзф╕Ъ 300106

2024年一季度

ф╕Ьх│░щЫЖхЫв 601515

2022-2023两年

щлШшГ╜чОпхвГ 603588

近半年

热门概念板块

储能电池
虚拟现实

хРМшК▒щб║ (300033)

2022-2023两年
大数据

ф╕нхЫ╜ш╜пф╗╢ (600536)

2023年全年
光伏产业
智能制造

чФихПЛч╜Сч╗Ь (600588)

近三个月
军工

ф╕ншИкц▓ИщгЮ (600760)

近三个月
数字经济

хоЭф┐бш╜пф╗╢ (600845)

2024年一季度
云计算

ф╕Ьш╜пщЫЖхЫв (600718)

2024年至今

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