ф╕Ьщ╣ПцОзшВб 003012

数据更新至:

添加到对比分析

6.43 +0.63%

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

6.43
+0.63% +0.04
6.39
开盘价
6.47
最高价
6.37
最低价
32,863
成交量
数据更新至: 2025-03-25

技术指标

6.38
MA5 (5日均线)
6.36
MA10 (10日均线)
6.20
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 6.39 6.47 6.37 6.43 +0.63% 32,863 21,131,430
2025-03-24 6.38 6.41 6.3 6.39 +0.79% 83,693 53,168,137
2025-03-21 6.37 6.42 6.3 6.34 -0.47% 55,471 35,271,552
2025-03-20 6.39 6.45 6.37 6.37 -0.31% 47,529 30,439,428
2025-03-19 6.39 6.44 6.36 6.39 0% 51,319 32,847,028
2025-03-18 6.41 6.44 6.35 6.39 -0.31% 51,298 32,779,260
2025-03-17 6.34 6.47 6.33 6.41 +1.26% 75,938 48,624,466
2025-03-14 6.3 6.34 6.25 6.33 +0.48% 59,574 37,558,651
2025-03-13 6.28 6.3 6.22 6.3 +0.32% 60,671 37,948,686
2025-03-12 6.27 6.34 6.26 6.28 +0.16% 81,621 51,361,068
2025-03-11 6.08 6.27 6.06 6.27 +2.62% 127,323 78,861,010
2025-03-10 6.08 6.12 6.05 6.11 +0.83% 60,796 37,074,467
2025-03-07 6.03 6.09 6.01 6.06 0% 57,303 34,701,450
2025-03-06 5.97 6.06 5.94 6.06 +1.68% 77,492 46,614,892
2025-03-05 6.01 6.01 5.92 5.96 -0.83% 42,799 25,446,513
2025-03-04 5.95 6.02 5.92 6.01 +0.84% 42,281 25,224,049
2025-03-03 6.02 6.07 5.95 5.96 -1% 86,624 52,060,588
2025-02-28 6 6.07 5.98 6.02 0% 94,047 56,702,682
2025-02-27 5.99 6.02 5.93 6.02 +0.84% 73,478 43,900,163
2025-02-26 5.89 6.01 5.88 5.97 +1.19% 63,530 37,910,621
2025-02-25 5.95 6.01 5.88 5.9 -1.83% 76,463 45,398,584
2025-02-24 5.93 6.03 5.91 6.01 +1.35% 79,659 47,691,631
2025-02-21 5.95 5.99 5.87 5.93 -0.5% 66,975 39,669,209
2025-02-20 5.96 5.99 5.94 5.96 -0.17% 59,777 35,649,385
2025-02-19 5.98 6 5.93 5.97 -0.17% 72,832 43,389,428
2025-02-18 6.08 6.12 5.95 5.98 -1.97% 76,854 46,378,913
2025-02-17 6.09 6.14 6.05 6.1 +0.33% 69,045 42,077,501
2025-02-14 6.11 6.13 6.07 6.08 -0.49% 54,331 33,093,984
2025-02-13 6.11 6.18 6.08 6.11 0% 83,052 50,983,909
2025-02-12 6.09 6.12 6.04 6.11 +0.16% 67,722 41,150,534
2025-02-11 6.14 6.16 6.06 6.1 -0.49% 52,139 31,726,739
2025-02-10 6.1 6.16 6.1 6.13 +0.49% 81,696 50,083,212
2025-02-07 6.07 6.14 6.05 6.1 +0.66% 70,434 42,961,742
2025-02-06 6.03 6.07 5.98 6.06 +0.5% 44,495 26,827,056
2025-02-05 6.13 6.15 5.99 6.03 -1.31% 59,450 35,983,714
2025-01-27 6.05 6.18 6.05 6.11 +1.16% 59,154 36,318,248
2025-01-24 5.94 6.07 5.93 6.04 +1.68% 64,183 38,594,765
2025-01-23 5.93 6.03 5.93 5.94 +0.68% 62,730 37,517,776
2025-01-22 5.96 5.99 5.87 5.9 -1.34% 38,198 22,565,479
2025-01-21 6.06 6.07 5.97 5.98 -0.83% 41,546 24,932,433
2025-01-20 6 6.07 5.98 6.03 +0.67% 40,193 24,236,862
2025-01-17 5.98 6.05 5.93 5.99 +0.17% 42,788 25,635,186
2025-01-16 5.94 6.07 5.93 5.98 +0.67% 61,656 36,988,041
2025-01-15 5.97 5.98 5.89 5.94 -0.5% 51,536 30,566,254
2025-01-14 5.83 5.97 5.83 5.97 +2.4% 72,518 42,897,048
2025-01-13 5.71 5.84 5.67 5.83 +1.04% 44,014 25,444,335
2025-01-10 5.95 5.98 5.77 5.77 -3.03% 70,248 41,164,509
2025-01-09 6 6.03 5.93 5.95 -1.16% 59,960 35,851,304
2025-01-08 6.03 6.07 5.85 6.02 -0.66% 94,066 56,064,792
2025-01-07 6.08 6.12 5.98 6.06 -0.33% 86,510 52,240,754
2025-01-06 6.08 6.22 5.96 6.08 -1.14% 107,991 65,803,196
2025-01-03 6.67 6.7 6.1 6.15 -9.16% 248,272 158,482,975
2025-01-02 6.62 6.97 6.56 6.77 +2.42% 306,033 206,341,013
2024-12-31 6.57 6.83 6.53 6.61 +0.15% 188,454 125,433,727
2024-12-30 6.45 6.79 6.35 6.6 +1.85% 161,479 105,806,184
2024-12-27 6.39 6.52 6.37 6.48 +1.25% 63,492 41,035,478
2024-12-26 6.39 6.44 6.35 6.4 0% 43,250 27,700,085
2024-12-25 6.45 6.47 6.31 6.4 -0.93% 65,756 41,824,796
2024-12-24 6.37 6.53 6.37 6.46 +1.1% 65,710 42,490,423
2024-12-23 6.43 6.52 6.3 6.39 -0.93% 96,874 62,122,077
2024-12-20 6.53 6.55 6.43 6.45 -1.53% 103,192 66,949,353
2024-12-19 6.65 6.72 6.5 6.55 -2.24% 128,006 84,079,938
2024-12-18 6.65 6.82 6.59 6.7 +0.6% 153,498 102,797,138
2024-12-17 6.68 7 6.66 6.66 -0.45% 206,745 140,457,723
2024-12-16 6.8 6.84 6.64 6.69 -1.18% 125,814 84,599,032
2024-12-13 7 7.01 6.76 6.77 -3.56% 159,218 108,673,790
2024-12-12 6.76 7.04 6.74 7.02 +3.85% 194,517 134,592,682
2024-12-11 6.66 6.81 6.66 6.76 +1.65% 110,783 74,920,778
2024-12-10 6.83 6.93 6.63 6.65 +0.3% 167,705 113,954,976
2024-12-09 6.6 6.74 6.56 6.63 +0.76% 161,416 107,139,066
2024-12-06 6.5 6.62 6.5 6.58 +1.08% 126,921 83,294,749
2024-12-05 6.43 6.52 6.39 6.51 +1.24% 78,056 50,318,017
2024-12-04 6.54 6.56 6.39 6.43 -1.98% 97,068 62,706,888
2024-12-03 6.58 6.6 6.5 6.56 +0.15% 88,841 58,179,763
2024-12-02 6.5 6.59 6.46 6.55 +0.77% 109,048 71,368,461
2024-11-29 6.49 6.56 6.4 6.5 +0.31% 128,651 83,725,892
2024-11-28 6.46 6.63 6.42 6.48 -0.31% 130,671 85,286,269
2024-11-27 6.2 6.57 6.12 6.5 +4.33% 226,183 144,210,578
2024-11-26 6.22 6.27 6.16 6.23 +0.16% 77,090 47,911,491
2024-11-25 6.1 6.26 6.1 6.22 +1.8% 98,074 60,690,838
2024-11-22 6.33 6.39 6.11 6.11 -3.48% 126,673 79,029,420
2024-11-21 6.28 6.37 6.22 6.33 +0.32% 108,463 68,277,297
2024-11-20 6.21 6.31 6.19 6.31 +0.96% 118,209 73,881,719
2024-11-19 6.27 6.27 6.09 6.25 +0.64% 142,078 87,749,038
2024-11-18 6.3 6.38 6.19 6.21 -1.11% 192,408 120,632,151
2024-11-15 6.3 6.43 6.25 6.28 -4.27% 317,840 200,720,369
2024-11-14 6.46 6.99 6.42 6.56 +3.31% 490,909 329,343,579
2024-11-13 6.4 6.47 6.27 6.35 -1.55% 102,130 64,768,191
2024-11-12 6.49 6.65 6.41 6.45 -0.77% 188,122 122,343,423
2024-11-11 6.43 6.5 6.31 6.5 +1.09% 153,998 98,651,240
2024-11-08 6.43 6.62 6.33 6.43 +1.42% 227,534 147,177,384
2024-11-07 6.15 6.35 6.14 6.34 +2.26% 143,690 90,587,659
2024-11-06 6.14 6.27 6 6.2 +1.31% 155,620 95,655,000
2024-11-05 6.01 6.12 5.98 6.12 +1.83% 110,409 67,080,373
2024-11-04 5.95 6.01 5.86 6.01 +1.35% 89,665 53,185,383
2024-11-01 6.08 6.15 5.92 5.93 -3.42% 154,036 92,465,755
2024-10-31 6.07 6.23 6.03 6.14 +1.15% 107,537 65,949,662
2024-10-30 6.11 6.22 6.02 6.07 -0.82% 105,098 64,171,243
2024-10-29 6.39 6.44 6.1 6.12 -4.23% 124,070 76,965,184
2024-10-28 6.3 6.45 6.28 6.39 +1.75% 119,804 76,049,093
2024-10-25 6.07 6.29 6.07 6.28 +3.12% 97,824 60,839,026
2024-10-24 6.18 6.2 6.04 6.09 -1.46% 70,549 43,070,965
2024-10-23 6.17 6.31 6.13 6.18 +0.16% 105,836 65,800,786
2024-10-22 5.98 6.18 5.93 6.17 +3.18% 139,563 84,645,746
2024-10-21 5.94 6.06 5.89 5.98 +0.67% 109,595 65,477,105
2024-10-18 5.87 6.04 5.78 5.94 +1.19% 131,640 77,835,888
2024-10-17 6.14 6.17 5.84 5.87 -4.08% 140,246 83,832,095
2024-10-16 5.93 6.27 5.9 6.12 +2.34% 154,945 95,095,973
2024-10-15 6.2 6.2 5.97 5.98 -4.01% 112,346 68,284,323
2024-10-14 6.03 6.27 5.97 6.23 +4.36% 147,938 90,860,641
2024-10-11 6.23 6.23 5.9 5.97 -3.4% 103,558 62,416,847
2024-10-10 6.21 6.35 6.08 6.18 +0.82% 149,870 93,386,264
2024-10-09 6.69 6.69 6.13 6.13 -9.99% 198,729 125,309,716
2024-10-08 7.32 7.39 6.55 6.81 +1.34% 256,063 177,585,188
2024-09-30 6.43 6.74 6.27 6.72 +9.27% 221,656 145,644,323
2024-09-27 6 6.21 5.88 6.15 +4.77% 168,450 101,820,461
2024-09-26 5.49 5.89 5.45 5.87 +6.92% 180,534 102,973,107
2024-09-25 5.58 5.73 5.46 5.49 -1.08% 94,946 53,019,485
2024-09-24 5.36 5.55 5.3 5.55 +4.32% 101,275 55,350,420
2024-09-23 5.26 5.37 5.23 5.32 +0.38% 34,053 18,095,199
2024-09-20 5.39 5.39 5.27 5.3 -1.3% 43,747 23,241,881
2024-09-19 5.18 5.43 5.14 5.37 +4.27% 65,733 35,017,831
2024-09-18 5.16 5.19 5.05 5.15 -0.19% 38,748 19,827,925
2024-09-13 5.23 5.27 5.15 5.16 -1.53% 34,913 18,166,384
2024-09-12 5.27 5.35 5.24 5.24 -0.19% 23,889 12,627,064
2024-09-11 5.27 5.32 5.21 5.25 -0.76% 27,908 14,690,786
2024-09-10 5.34 5.36 5.19 5.29 -0.75% 44,543 23,353,979
2024-09-09 5.39 5.41 5.3 5.33 -0.37% 35,342 18,878,594
2024-09-06 5.54 5.54 5.34 5.35 -3.08% 44,241 23,959,326
2024-09-05 5.43 5.55 5.4 5.52 +1.66% 55,807 30,700,816
2024-09-04 5.41 5.54 5.4 5.43 -0.73% 46,489 25,403,202
2024-09-03 5.47 5.55 5.42 5.47 -0.36% 52,206 28,534,535
2024-09-02 5.52 5.63 5.44 5.49 -0.72% 81,254 44,921,676
2024-08-30 5.33 5.62 5.22 5.53 +3.17% 86,956 47,532,798
2024-08-29 5.28 5.38 5.25 5.36 +1.52% 30,610 16,318,596
2024-08-28 5.32 5.37 5.25 5.28 -0.75% 41,001 21,762,813
2024-08-27 5.42 5.42 5.31 5.32 -1.85% 43,239 23,174,640
2024-08-26 5.31 5.5 5.31 5.42 +1.31% 35,709 19,385,143
2024-08-23 5.27 5.39 5.24 5.35 +1.52% 35,962 19,131,090
2024-08-22 5.43 5.45 5.23 5.27 -2.41% 52,817 27,992,682
2024-08-21 5.48 5.48 5.36 5.4 -0.92% 33,240 17,985,250
2024-08-20 5.56 5.56 5.43 5.45 -1.98% 35,171 19,254,579
2024-08-19 5.61 5.66 5.53 5.56 -0.89% 38,241 21,358,304
2024-08-16 5.79 5.79 5.6 5.61 -2.26% 36,675 20,797,240
2024-08-15 5.71 5.87 5.68 5.74 -0.17% 41,390 23,922,108
2024-08-14 5.84 5.84 5.73 5.75 -1.2% 21,679 12,518,987
2024-08-13 5.78 5.84 5.71 5.82 +0.34% 19,755 11,415,616
2024-08-12 5.94 5.94 5.77 5.8 -0.85% 22,256 12,933,956
2024-08-09 5.85 5.99 5.81 5.85 0% 34,583 20,473,898
2024-08-08 5.78 5.91 5.72 5.85 +1.21% 33,132 19,322,045
2024-08-07 5.84 5.84 5.72 5.78 -1.03% 28,273 16,334,555
2024-08-06 5.75 5.86 5.75 5.84 +1.74% 28,419 16,500,020
2024-08-05 5.85 5.93 5.74 5.74 -1.88% 36,682 21,422,926
2024-08-02 5.92 5.93 5.8 5.85 -1.02% 28,816 16,896,236
2024-08-01 5.89 5.96 5.87 5.91 -0.51% 30,778 18,184,534
2024-07-31 5.72 5.95 5.7 5.94 +3.85% 45,165 26,462,785
2024-07-30 5.71 5.75 5.65 5.72 +0.35% 22,701 12,958,556
2024-07-29 5.82 5.82 5.63 5.7 -0.7% 29,620 16,901,426
2024-07-26 5.6 5.76 5.57 5.74 +3.24% 36,500 20,821,237
2024-07-25 5.49 5.62 5.47 5.56 +1.28% 32,170 17,862,649
2024-07-24 5.6 5.62 5.47 5.49 -1.61% 37,221 20,525,391
2024-07-23 5.71 5.73 5.57 5.58 -2.28% 30,489 17,232,211
2024-07-22 5.71 5.74 5.65 5.71 -0.52% 28,318 16,114,169
2024-07-19 5.72 5.74 5.63 5.74 0% 29,555 16,823,775
2024-07-18 5.7 5.75 5.63 5.74 +0.17% 30,703 17,529,736
2024-07-17 5.67 5.76 5.67 5.73 +0.88% 28,438 16,292,785
2024-07-16 5.66 5.7 5.61 5.68 -0.18% 30,199 17,046,453
2024-07-15 5.72 5.75 5.64 5.69 -1.04% 37,041 21,080,583
2024-07-12 5.69 5.82 5.67 5.75 +1.23% 52,496 30,135,540
2024-07-11 5.59 5.76 5.59 5.68 +3.09% 66,588 37,880,925
2024-07-10 5.63 5.71 5.49 5.51 -2.48% 79,192 44,061,604
2024-07-09 5.82 5.86 5.62 5.65 -2.59% 74,866 42,723,224
2024-07-08 6.05 6.05 5.78 5.8 -3.97% 56,457 33,076,484
2024-07-05 5.95 6.04 5.93 6.04 +1.17% 43,911 26,304,050
2024-07-04 6.16 6.17 5.92 5.97 -3.08% 68,873 41,371,874
2024-07-03 6.18 6.23 6.12 6.16 0% 25,711 15,877,987
2024-07-02 6.26 6.28 6.11 6.16 -1.91% 45,201 27,953,885
2024-07-01 6.11 6.29 6.11 6.28 +2.78% 48,678 30,203,625
2024-06-28 6.18 6.26 6.08 6.11 -1.29% 49,799 30,763,965
2024-06-27 6.28 6.33 6.18 6.19 -1.43% 39,353 24,620,190
2024-06-26 6.12 6.29 6.09 6.28 +2.11% 41,080 25,478,649
2024-06-25 6.11 6.23 6.1 6.15 +0.49% 54,252 33,400,395
2024-06-24 6.3 6.3 6.08 6.12 -3.16% 63,841 39,339,832
2024-06-21 6.26 6.34 6.2 6.32 +1.44% 48,703 30,685,707
2024-06-20 6.27 6.29 6.19 6.23 -0.8% 49,196 30,642,988
2024-06-19 6.34 6.37 6.23 6.28 -0.63% 39,880 25,037,836
2024-06-18 6.27 6.37 6.26 6.32 +0.64% 43,217 27,344,164
2024-06-17 6.36 6.43 6.26 6.28 -1.72% 64,143 40,511,917
2024-06-14 6.41 6.46 6.28 6.39 -0.16% 55,772 35,544,983
2024-06-13 6.5 6.51 6.37 6.4 -0.78% 47,226 30,243,193
2024-06-12 6.5 6.54 6.41 6.45 -1.38% 63,324 40,926,668
2024-06-11 6.5 6.66 6.35 6.54 +0.62% 85,088 55,383,959
2024-06-07 6.5 6.57 6.43 6.5 +0.31% 54,818 35,655,843
2024-06-06 6.64 6.71 6.34 6.48 -2.41% 114,497 74,182,626
2024-06-05 6.81 6.84 6.64 6.64 -3.07% 64,751 43,421,805
2024-06-04 6.67 6.92 6.56 6.85 +2.7% 114,194 77,241,688
2024-06-03 6.92 6.92 6.55 6.67 -3.47% 160,571 107,102,006
2024-05-31 7.04 7.15 6.83 6.91 -1.57% 110,997 77,501,004
2024-05-30 7.17 7.17 6.96 7.02 -2.09% 123,616 87,113,136
2024-05-29 6.83 7.17 6.81 7.17 +0.99% 212,436 149,885,188
2024-05-28 7.19 7.39 7.07 7.1 -1.39% 163,716 117,991,459
2024-05-27 7.44 7.5 7.05 7.2 -3.1% 156,224 112,272,602
2024-05-24 7.57 7.57 7.34 7.43 -1.72% 107,147 79,824,148
2024-05-23 7.85 7.99 7.4 7.56 -5.5% 224,429 170,641,589
2024-05-22 8.2 8.32 7.95 8 -1.48% 146,563 119,030,006
2024-05-21 8.1 8.35 8.02 8.12 0% 125,298 101,898,862
2024-05-20 8.34 8.46 8.06 8.12 -1.1% 301,911 247,833,878
2024-05-17 7.88 8.21 7.7 8.21 +4.99% 328,092 262,174,871
2024-05-16 7.35 8.03 7.33 7.82 +5.39% 248,621 192,123,992
2024-05-15 7.12 7.55 6.96 7.42 +2.63% 202,785 147,065,749
2024-05-14 7.45 7.49 7.14 7.23 -2.43% 164,687 119,292,253
2024-05-13 8.08 8.08 7.37 7.41 -8.18% 249,602 189,129,484
2024-05-10 8.03 8.15 7.87 8.07 +0.5% 154,385 123,382,801
2024-05-09 7.86 8.16 7.86 8.03 +2.82% 202,775 163,050,008
2024-05-08 7.81 8.14 7.7 7.81 -0.38% 510,944 405,842,478
2024-05-07 7.33 7.84 7.33 7.84 +9.96% 281,060 216,339,537
2024-05-06 6.86 7.2 6.86 7.13 +4.55% 262,621 185,897,218
2024-04-30 6.88 6.9 6.75 6.82 -1.45% 157,553 107,184,872
2024-04-29 7.06 7.1 6.6 6.92 -5.34% 355,915 241,806,483
2024-04-26 7.21 7.32 7.11 7.31 +1.39% 76,269 55,074,393
2024-04-25 7.22 7.28 7.1 7.21 -0.41% 54,640 39,338,257
2024-04-24 7.41 7.42 7.16 7.24 -2.16% 62,603 45,270,936
2024-04-23 7.35 7.45 7.29 7.4 +0.27% 62,032 45,707,465
2024-04-22 7.65 7.66 7.35 7.38 -2.77% 94,597 70,601,385
2024-04-19 7.5 7.61 7.4 7.59 +1.07% 72,215 54,326,533
2024-04-18 7.42 7.6 7.31 7.51 +1.9% 78,232 58,575,566
2024-04-17 6.94 7.38 6.94 7.37 +6.35% 89,333 64,306,635
2024-04-16 7.19 7.2 6.91 6.93 -3.62% 103,185 72,156,253
2024-04-15 7.31 7.37 7.01 7.19 -1.78% 111,166 79,720,414
2024-04-12 7.4 7.48 7.31 7.32 -0.81% 53,185 39,180,898
2024-04-11 7.33 7.48 7.29 7.38 +0.14% 52,624 38,992,116
2024-04-10 7.57 7.58 7.31 7.37 -2.9% 67,010 49,756,240
2024-04-09 7.47 7.64 7.42 7.59 +2.43% 54,734 41,335,704
2024-04-08 7.66 7.7 7.41 7.41 -3.26% 56,528 42,553,814
2024-04-03 7.6 7.75 7.6 7.66 +0.52% 52,297 40,112,927
2024-04-02 7.58 7.65 7.52 7.62 +0.4% 70,856 53,833,263
2024-04-01 7.41 7.61 7.4 7.59 +2.43% 92,986 69,768,902
2024-03-29 7.42 7.47 7.36 7.41 -0.54% 38,900 28,783,691
2024-03-28 7.32 7.51 7.26 7.45 +1.78% 68,641 50,829,556
2024-03-27 7.51 7.58 7.31 7.32 -2.27% 54,121 40,325,998
2024-03-26 7.43 7.52 7.37 7.49 +0.67% 48,848 36,365,500
2024-03-25 7.36 7.58 7.31 7.44 +0.54% 79,758 59,558,885
2024-03-22 7.55 7.57 7.37 7.4 -2.12% 59,173 43,965,975
2024-03-21 7.64 7.67 7.47 7.56 -0.79% 71,889 54,367,690
2024-03-20 7.6 7.64 7.54 7.62 +0.26% 45,143 34,245,822
2024-03-19 7.63 7.68 7.58 7.6 -0.52% 52,956 40,388,889
2024-03-18 7.61 7.67 7.51 7.64 +0.39% 72,601 55,182,525
2024-03-15 7.59 7.65 7.48 7.61 +0.13% 55,612 42,010,139
2024-03-14 7.59 7.69 7.55 7.6 -0.52% 58,192 44,418,589
2024-03-13 7.57 7.68 7.5 7.64 +0.53% 86,828 66,081,352
2024-03-12 7.33 7.65 7.32 7.6 +3.68% 103,242 77,297,451
2024-03-11 7.22 7.34 7.21 7.33 +1.66% 86,175 62,714,159
2024-03-08 7.2 7.29 7.12 7.21 +0.42% 48,677 34,995,648
2024-03-07 7.28 7.34 7.18 7.18 -0.97% 63,524 46,191,253
2024-03-06 7.26 7.33 7.15 7.25 -0.28% 66,352 48,024,826
2024-03-05 7.44 7.44 7.25 7.27 -2.28% 77,626 56,729,051
2024-03-04 7.56 7.56 7.26 7.44 -1.72% 121,385 89,542,122
2024-03-01 7.63 7.68 7.51 7.57 -0.39% 67,372 50,982,606
2024-02-29 7.36 7.6 7.33 7.6 +2.43% 88,649 66,540,884
2024-02-28 7.77 7.92 7.42 7.42 -4.75% 134,206 103,325,263
2024-02-27 7.69 7.8 7.6 7.79 +0.52% 93,605 72,051,032
2024-02-26 7.78 7.9 7.65 7.75 +0.26% 94,273 73,133,451
2024-02-23 7.72 7.75 7.59 7.73 -0.26% 68,901 52,829,295
2024-02-22 7.79 7.83 7.64 7.75 -0.51% 94,486 72,876,000
2024-02-21 7.72 8.1 7.62 7.79 0% 107,650 84,751,657
2024-02-20 7.78 7.82 7.65 7.79 +0.13% 54,244 41,985,754
2024-02-19 7.73 7.93 7.66 7.78 +1.04% 115,775 90,241,134
2024-02-08 7.27 7.77 7.15 7.7 +6.21% 133,295 101,567,196
2024-02-07 7.09 7.35 7.05 7.25 +2.55% 137,056 99,013,865
2024-02-06 6.59 7.17 6.2 7.07 +8.44% 138,624 92,876,044
2024-02-05 7.06 7.11 6.4 6.52 -8.04% 130,127 86,225,964
2024-02-02 7.33 7.62 6.9 7.09 -3.41% 109,194 79,432,840
2024-02-01 7.56 7.56 7.27 7.34 -1.34% 101,884 75,260,417
2024-01-31 7.77 7.8 7.42 7.44 -4.49% 86,248 65,352,916
2024-01-30 8.13 8.13 7.75 7.79 -4.18% 85,385 67,550,025
2024-01-29 8.35 8.41 8.11 8.13 -1.45% 74,166 61,011,866
2024-01-26 8.15 8.45 8.1 8.25 +1.23% 63,523 52,683,229
2024-01-25 7.88 8.15 7.77 8.15 +3.43% 58,578 46,915,565
2024-01-24 7.75 8.04 7.54 7.88 +3.01% 77,294 60,136,893
2024-01-23 7.51 7.68 7.31 7.65 +1.86% 76,759 57,941,835
2024-01-22 8.06 8.06 7.43 7.51 -6.94% 84,068 65,566,351
2024-01-19 8.18 8.26 8.03 8.07 -1.34% 52,886 42,999,973
2024-01-18 8.25 8.3 7.95 8.18 -1.21% 80,665 65,349,627
2024-01-17 8.43 8.52 8.27 8.28 -2.01% 66,246 55,807,312
2024-01-16 8.43 8.48 8.29 8.45 +0.36% 62,819 52,694,559
2024-01-15 8.34 8.47 8.27 8.42 +0.84% 66,563 55,806,122
2024-01-12 8.32 8.5 8.28 8.35 +0.12% 57,549 48,396,184
2024-01-11 8.3 8.35 8.23 8.34 +0.36% 42,868 35,555,838
2024-01-10 8.25 8.36 8.16 8.31 +0.48% 55,640 46,116,374
2024-01-09 8.16 8.35 8.11 8.27 +1.97% 60,157 49,617,912
2024-01-08 8.27 8.27 8.11 8.11 -1.7% 52,600 43,001,287
2024-01-05 8.36 8.42 8.22 8.25 -1.43% 62,767 52,317,834
2024-01-04 8.29 8.39 8.21 8.37 +0.97% 64,026 53,141,775
2024-01-03 8.26 8.31 8.21 8.29 +0.36% 49,871 41,237,499
2024-01-02 8.3 8.35 8.22 8.26 +0.12% 74,192 61,334,623

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

шП▓цЮЧца╝х░Ф 603226

近期数据

ц╡Щхдзч╜СцЦ░ 600797

2023年全年

хпМчеешНпф╕Ъ 300497

近半年

ш╡ЫхИЖчзСцКА 688758

2022-2023两年

чСЮцЩочФЯчЙй 300119

2024年至今

щУ╢щГ╜шВбф╗╜ 603277

2024年至今

хЫ╜чЭ┐чзСцКА 600562

近半年

ф║Сф╗ОчзСцКА-UW 688327

近期数据

хпМф╕┤ч▓╛х╖е 300432

2023年全年

хЖЬхПСчзНф╕Ъ 600313

2024年一季度

热门概念板块

5G通信

х╣┐хТМщАЪ (300638)

近半年
数字经济

цБТчФЯчФ╡хнР (600570)

2024年一季度
军工

ф╕нчЫ┤шВбф╗╜ (600038)

近半年
芯片

хглхЕ░х╛о (600460)

2023年全年
生物医药

хдНцШЯхМ╗шНп (600196)

近三个月
虚拟现实

хИйф║Ъх╛╖ (300296)

近三个月
新能源汽车
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