хНЧщгОшВбф╗╜ 300004

数据更新至:

添加到对比分析

7.25 +7.09%

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

7.25
+7.09% +0.48
6.78
开盘价
7.45
最高价
6.72
最低价
339,091
成交量
数据更新至: 2025-03-25

技术指标

7.03
MA5 (5日均线)
6.93
MA10 (10日均线)
6.76
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 6.78 7.45 6.72 7.25 +7.09% 339,091 245,199,389
2025-03-24 7.02 7.05 6.6 6.77 -4.24% 205,351 139,588,042
2025-03-21 7.03 7.27 6.98 7.07 -0.14% 238,458 170,210,128
2025-03-20 7 7.21 6.97 7.08 +1.58% 214,386 152,551,541
2025-03-19 7 7.03 6.92 6.97 -0.85% 115,415 80,456,180
2025-03-18 6.98 7.07 6.86 7.03 +0.14% 175,798 122,607,116
2025-03-17 6.85 7.1 6.85 7.02 +2.63% 272,876 191,255,458
2025-03-14 6.66 6.85 6.58 6.84 +2.09% 241,907 163,090,417
2025-03-13 6.64 6.89 6.6 6.7 +1.36% 263,929 177,809,959
2025-03-12 6.6 6.66 6.54 6.61 +0.15% 98,648 65,121,920
2025-03-11 6.56 6.62 6.5 6.6 -0.45% 73,852 48,390,983
2025-03-10 6.59 6.71 6.56 6.63 +0.45% 91,639 60,874,914
2025-03-07 6.69 6.71 6.54 6.6 -1.49% 112,513 74,660,142
2025-03-06 6.61 6.73 6.58 6.7 +1.06% 145,974 97,505,229
2025-03-05 6.61 6.65 6.45 6.63 -0.6% 111,202 72,746,766
2025-03-04 6.45 6.69 6.44 6.67 +2.14% 139,453 92,329,802
2025-03-03 6.39 6.63 6.3 6.53 +3.16% 160,898 104,954,833
2025-02-28 6.51 6.53 6.31 6.33 -3.51% 103,120 65,984,302
2025-02-27 6.66 6.69 6.42 6.56 -1.35% 111,701 73,306,489
2025-02-26 6.57 6.71 6.57 6.65 +1.06% 123,762 82,314,085
2025-02-25 6.43 6.73 6.41 6.58 +0.92% 166,155 109,731,101
2025-02-24 6.54 6.59 6.43 6.52 -0.76% 141,296 91,893,565
2025-02-21 6.47 6.72 6.38 6.57 +1.7% 228,613 150,029,082
2025-02-20 6.39 6.48 6.32 6.46 +1.41% 86,807 55,708,431
2025-02-19 6.2 6.4 6.17 6.37 +2.41% 85,427 54,117,677
2025-02-18 6.48 6.49 6.18 6.22 -4.16% 102,637 64,841,619
2025-02-17 6.33 6.5 6.27 6.49 +2.53% 134,656 86,162,928
2025-02-14 6.4 6.45 6.27 6.33 -1.09% 111,703 70,862,881
2025-02-13 6.57 6.6 6.38 6.4 -2.88% 96,910 62,839,900
2025-02-12 6.51 6.6 6.51 6.59 +0.61% 78,041 51,118,262
2025-02-11 6.65 6.68 6.47 6.55 -1.5% 78,602 51,395,405
2025-02-10 6.53 6.65 6.49 6.65 +1.99% 95,865 63,044,631
2025-02-07 6.39 6.59 6.39 6.52 +1.56% 123,649 80,307,198
2025-02-06 6.3 6.42 6.22 6.42 +1.58% 86,137 54,623,884
2025-02-05 6.39 6.42 6.3 6.32 -0.47% 77,838 49,563,544
2025-01-27 6.43 6.52 6.33 6.35 -1.09% 78,322 50,301,989
2025-01-24 6.4 6.5 6.24 6.42 +1.74% 113,798 72,416,601
2025-01-23 6.38 6.49 6.3 6.31 +0.16% 111,185 71,211,977
2025-01-22 6.33 6.53 6.26 6.3 -1.41% 125,844 80,341,533
2025-01-21 6.27 6.42 6.11 6.39 +2.08% 129,167 81,044,372
2025-01-20 6.18 6.28 6.13 6.26 +1.79% 73,325 45,700,517
2025-01-17 6.14 6.21 6.1 6.15 -0.81% 60,289 37,171,478
2025-01-16 6.24 6.3 6.12 6.2 +0.16% 79,694 49,472,089
2025-01-15 6.28 6.33 6.16 6.19 -1.43% 92,663 57,597,994
2025-01-14 5.86 6.32 5.86 6.28 +7.53% 161,442 99,347,031
2025-01-13 5.73 5.89 5.59 5.84 +0.52% 78,513 45,159,375
2025-01-10 6.06 6.08 5.8 5.81 -3.81% 70,434 41,871,813
2025-01-09 6.04 6.13 6.02 6.04 -0.49% 74,309 45,089,263
2025-01-08 6.15 6.2 5.9 6.07 -2.41% 136,303 82,529,780
2025-01-07 5.79 6.22 5.79 6.22 +7.43% 155,876 93,794,147
2025-01-06 5.73 5.88 5.53 5.79 +0.7% 75,631 43,419,974
2025-01-03 6.16 6.18 5.72 5.75 -6.05% 113,178 66,949,284
2025-01-02 6.12 6.45 6.05 6.12 -0.49% 122,607 76,433,466
2024-12-31 6.35 6.45 6.13 6.15 -3.76% 73,171 45,729,520
2024-12-30 6.42 6.48 6.16 6.39 0% 96,955 61,488,886
2024-12-27 6.24 6.52 6.2 6.39 +3.4% 109,460 70,026,013
2024-12-26 6.16 6.27 6.15 6.18 +0.16% 62,909 39,065,650
2024-12-25 6.39 6.4 6.09 6.17 -3.29% 106,072 65,522,301
2024-12-24 6.36 6.49 6.27 6.38 +0.47% 89,070 56,705,925
2024-12-23 6.73 6.73 6.34 6.35 -5.65% 122,726 79,689,873
2024-12-20 6.83 6.84 6.71 6.73 -0.44% 87,757 59,478,717
2024-12-19 6.67 6.88 6.61 6.76 +1.35% 100,848 68,098,404
2024-12-18 6.63 6.75 6.49 6.67 +1.06% 100,647 67,068,852
2024-12-17 6.97 6.97 6.55 6.6 -5.44% 149,640 100,258,135
2024-12-16 6.91 7.22 6.87 6.98 +1.6% 181,860 128,400,336
2024-12-13 7.06 7.09 6.86 6.87 -3.65% 146,736 101,909,597
2024-12-12 7.08 7.14 7.02 7.13 +0.42% 128,166 90,924,789
2024-12-11 7.07 7.11 7.01 7.1 +0.42% 113,049 80,061,500
2024-12-10 7.2 7.25 7.05 7.07 +1.29% 185,663 132,477,434
2024-12-09 7.16 7.18 6.88 6.98 -1.97% 149,889 105,047,073
2024-12-06 7.11 7.14 6.95 7.12 +0.14% 142,562 100,756,235
2024-12-05 6.98 7.13 6.95 7.11 +1.86% 131,417 92,688,409
2024-12-04 7.07 7.25 6.95 6.98 -2.24% 167,843 118,419,150
2024-12-03 7.04 7.31 7.01 7.14 +1.42% 192,649 138,091,931
2024-12-02 6.82 7.04 6.79 7.04 +3.38% 149,963 104,462,948
2024-11-29 6.72 6.86 6.59 6.81 +0.74% 135,532 91,484,650
2024-11-28 6.69 6.95 6.64 6.76 +1.05% 131,643 88,908,204
2024-11-27 6.61 6.7 6.4 6.69 +1.21% 124,132 81,124,895
2024-11-26 6.76 6.82 6.59 6.61 -2.51% 112,662 75,269,800
2024-11-25 6.75 6.89 6.54 6.78 -0.29% 176,562 118,324,555
2024-11-22 7.39 7.48 6.8 6.8 -5.82% 315,044 225,920,017
2024-11-21 6.97 7.39 6.88 7.22 +3.74% 278,529 201,302,456
2024-11-20 6.84 7.01 6.78 6.96 +0.14% 155,011 107,082,640
2024-11-19 6.5 6.95 6.45 6.95 +6.92% 214,724 144,014,266
2024-11-18 6.78 6.92 6.41 6.5 -3.99% 189,195 124,041,447
2024-11-15 6.9 7.05 6.77 6.77 -1.74% 165,099 114,426,819
2024-11-14 7.25 7.29 6.87 6.89 -5.49% 197,041 139,254,041
2024-11-13 7.27 7.44 7.09 7.29 +0.55% 222,051 161,015,274
2024-11-12 7.3 7.51 7.18 7.25 -0.41% 320,207 235,084,045
2024-11-11 7.12 7.28 7.06 7.28 +1.53% 239,629 171,533,213
2024-11-08 7.28 7.42 7.09 7.17 -0.83% 259,851 188,464,918
2024-11-07 7.13 7.25 7.02 7.23 +1.4% 229,042 164,106,312
2024-11-06 7.18 7.34 7.04 7.13 -0.28% 254,398 182,223,590
2024-11-05 6.92 7.21 6.85 7.15 +3.32% 255,512 179,695,719
2024-11-04 6.81 6.98 6.81 6.92 +1.76% 196,404 135,480,494
2024-11-01 7.38 7.4 6.79 6.8 -8.97% 435,144 304,420,735
2024-10-31 7.6 7.66 7.36 7.47 -3.11% 409,667 306,479,017
2024-10-30 7.35 7.88 7.28 7.71 +3.77% 526,564 396,472,777
2024-10-29 7.75 8.32 7.4 7.43 -4.74% 683,353 540,593,124
2024-10-28 7.36 7.91 7.14 7.8 +5.69% 656,643 492,858,474
2024-10-25 6.99 7.43 6.79 7.38 +7.11% 691,454 495,439,802
2024-10-24 7.14 7.2 6.79 6.89 -7.27% 726,922 504,274,056
2024-10-23 7.58 8.66 7.33 7.43 -2.62% 1,354,648 1,073,136,556
2024-10-22 6.32 7.63 6.31 7.63 +19.97% 1,104,019 813,648,061
2024-10-21 6.1 6.65 6.1 6.36 +5.82% 701,286 446,803,931
2024-10-18 5.88 6.32 5.69 6.01 -2.59% 848,071 505,088,133
2024-10-17 5.48 6.43 5.45 6.17 +15.11% 989,452 616,656,614
2024-10-16 5.22 5.38 5.21 5.36 +1.13% 114,534 60,919,106
2024-10-15 5.35 5.44 5.21 5.3 -0.75% 162,552 86,899,610
2024-10-14 5.17 5.38 5.14 5.34 +3.49% 188,781 99,729,005
2024-10-11 5.4 5.6 5.04 5.16 -8.35% 306,565 161,514,999
2024-10-10 5.26 6 5.2 5.63 +8.48% 440,412 246,915,961
2024-10-09 5.7 5.71 5.16 5.19 -11.73% 325,683 176,210,624
2024-10-08 6.14 6.25 5.38 5.88 +12.21% 461,713 269,204,631
2024-09-30 4.85 5.36 4.77 5.24 +12.69% 365,110 184,428,807
2024-09-27 4.53 4.73 4.49 4.65 +3.79% 201,162 92,651,538
2024-09-26 4.35 4.5 4.33 4.48 +2.75% 128,953 56,967,842
2024-09-25 4.32 4.44 4.3 4.36 +1.4% 154,926 67,943,627
2024-09-24 4.19 4.33 4.19 4.3 +2.63% 116,924 49,828,476
2024-09-23 4.2 4.21 4.14 4.19 -0.48% 54,492 22,804,066
2024-09-20 4.22 4.24 4.17 4.21 -0.47% 59,562 24,973,636
2024-09-19 4.12 4.24 4.09 4.23 +3.68% 72,360 30,327,819
2024-09-18 4.11 4.15 4 4.08 -0.73% 65,654 26,634,223
2024-09-13 4.19 4.19 4.1 4.11 -1.44% 45,383 18,759,486
2024-09-12 4.18 4.22 4.16 4.17 +0.24% 44,902 18,818,134
2024-09-11 4.2 4.22 4.13 4.16 -1.42% 46,393 19,340,017
2024-09-10 4.2 4.23 4.12 4.22 +1.44% 58,369 24,398,921
2024-09-09 4.1 4.19 4.07 4.16 +0.24% 48,627 20,134,860
2024-09-06 4.24 4.24 4.13 4.15 -2.12% 73,587 30,781,883
2024-09-05 4.2 4.27 4.19 4.24 +0.71% 74,539 31,477,141
2024-09-04 4.26 4.28 4.19 4.21 -1.17% 80,241 34,000,524
2024-09-03 4.22 4.3 4.2 4.26 +0.95% 85,539 36,419,515
2024-09-02 4.3 4.32 4.21 4.22 -1.86% 83,884 35,781,992
2024-08-30 4.22 4.42 4.2 4.3 +1.42% 146,915 63,196,267
2024-08-29 4.2 4.28 4.11 4.24 +1.68% 108,377 45,629,694
2024-08-28 4.05 4.21 4.03 4.17 +3.22% 119,345 49,497,806
2024-08-27 4.13 4.17 4.04 4.04 -2.42% 113,431 46,413,784
2024-08-26 4.06 4.14 4.03 4.14 +2.48% 123,277 50,496,484
2024-08-23 4.07 4.16 4.02 4.04 -1.22% 168,975 68,868,586
2024-08-22 4.23 4.32 4.09 4.09 -5.54% 318,392 133,121,211
2024-08-21 4.5 4.64 4.33 4.33 -10.54% 482,007 215,007,487
2024-08-20 5.15 5.44 4.75 4.84 +6.84% 665,579 337,994,884
2024-08-19 4.46 4.58 4.37 4.53 +0.22% 151,916 68,087,418
2024-08-16 4.47 4.57 4.4 4.52 +1.8% 136,342 61,113,929
2024-08-15 4.27 4.53 4.2 4.44 +4.47% 172,513 76,045,023
2024-08-14 4.27 4.3 4.24 4.25 -0.23% 52,107 22,243,971
2024-08-13 4.26 4.26 4.16 4.26 +0.95% 49,087 20,675,407
2024-08-12 4.31 4.35 4.2 4.22 -1.17% 49,856 21,147,931
2024-08-09 4.29 4.35 4.26 4.27 0% 48,422 20,807,260
2024-08-08 4.3 4.3 4.22 4.27 -0.93% 38,210 16,294,810
2024-08-07 4.22 4.37 4.22 4.31 +1.41% 73,524 31,748,597
2024-08-06 4.15 4.26 4.15 4.25 +3.16% 64,705 27,258,056
2024-08-05 4.16 4.28 4.11 4.12 -3.06% 68,464 28,728,809
2024-08-02 4.22 4.42 4.2 4.25 -0.7% 101,663 43,830,914
2024-08-01 4.27 4.34 4.24 4.28 0% 74,382 31,797,317
2024-07-31 4.17 4.29 4.15 4.28 +2.64% 84,692 35,846,900
2024-07-30 4.17 4.2 4.12 4.17 +0.24% 60,854 25,327,795
2024-07-29 4.15 4.2 4.1 4.16 +0.73% 61,395 25,508,149
2024-07-26 4.05 4.16 4.02 4.13 +2.23% 64,850 26,669,941
2024-07-25 3.95 4.06 3.92 4.04 +1.25% 54,086 21,684,776
2024-07-24 4.03 4.05 3.91 3.99 -1.72% 34,262 13,720,649
2024-07-23 4.14 4.18 4.05 4.06 -1.69% 42,451 17,456,802
2024-07-22 4.05 4.14 4.04 4.13 +1.72% 44,376 18,201,865
2024-07-19 4.04 4.07 3.98 4.06 0% 30,680 12,398,062
2024-07-18 4.04 4.07 3.89 4.06 +1% 44,552 17,742,527
2024-07-17 4.12 4.13 4.01 4.02 -2.43% 48,601 19,641,230
2024-07-16 4.1 4.15 4.04 4.12 -0.48% 42,433 17,339,297
2024-07-15 4.22 4.24 4.1 4.14 -2.82% 45,206 18,757,016
2024-07-12 4.25 4.36 4.23 4.26 +0.71% 66,216 28,477,022
2024-07-11 4.18 4.26 4.16 4.23 +2.42% 57,311 24,151,234
2024-07-10 4.21 4.23 4.11 4.13 -3.05% 43,814 18,216,177
2024-07-09 4.1 4.31 4.01 4.26 +3.15% 54,781 22,846,969
2024-07-08 4.23 4.24 4.11 4.13 -2.59% 34,764 14,397,816
2024-07-05 4.18 4.27 4.1 4.24 +1.68% 37,055 15,576,516
2024-07-04 4.33 4.35 4.16 4.17 -4.14% 50,881 21,476,921
2024-07-03 4.4 4.44 4.33 4.35 -1.14% 45,674 20,047,034
2024-07-02 4.37 4.44 4.34 4.4 +0.69% 48,956 21,551,367
2024-07-01 4.36 4.39 4.29 4.37 +0.69% 46,001 19,961,059
2024-06-28 4.32 4.4 4.26 4.34 +1.17% 41,139 17,896,876
2024-06-27 4.32 4.38 4.26 4.29 -0.69% 44,677 19,309,596
2024-06-26 4.14 4.33 4.1 4.32 +4.1% 46,879 19,841,063
2024-06-25 4.13 4.21 4.12 4.15 +0.73% 45,279 18,844,143
2024-06-24 4.29 4.31 4.1 4.12 -4.41% 61,109 25,421,167
2024-06-21 4.32 4.37 4.27 4.31 -0.46% 32,647 14,122,356
2024-06-20 4.47 4.48 4.31 4.33 -3.13% 56,079 24,468,052
2024-06-19 4.46 4.54 4.43 4.47 +0.45% 44,942 20,138,940
2024-06-18 4.38 4.46 4.28 4.45 +1.83% 55,616 24,455,477
2024-06-17 4.5 4.5 4.33 4.37 -2.46% 56,979 25,062,250
2024-06-14 4.45 4.55 4.4 4.48 +0.45% 61,592 27,702,066
2024-06-13 4.47 4.51 4.42 4.46 -0.22% 60,633 27,063,071
2024-06-12 4.34 4.49 4.32 4.47 +2.76% 70,134 31,153,206
2024-06-11 4.25 4.38 4.17 4.35 +0.93% 81,340 34,887,248
2024-06-07 4.26 4.38 4.23 4.31 +2.62% 81,562 35,138,107
2024-06-06 4.44 4.45 4.1 4.2 -4.55% 132,294 55,968,719
2024-06-05 4.64 4.65 4.37 4.4 -5.58% 130,674 58,521,390
2024-06-04 4.84 4.85 4.58 4.66 -4.9% 176,916 82,578,623
2024-06-03 5 5.19 4.85 4.9 -3.92% 194,446 97,047,356
2024-05-31 5 5.2 4.88 5.1 +3.45% 242,312 122,253,403
2024-05-30 5.07 5.1 4.89 4.93 -5.01% 219,347 108,866,748
2024-05-29 4.8 5.3 4.75 5.19 +5.92% 365,258 183,075,145
2024-05-28 4.68 5.22 4.57 4.9 +4.7% 211,128 103,864,894
2024-05-27 4.64 4.68 4.56 4.68 +0.86% 45,984 21,215,496
2024-05-24 4.63 4.74 4.62 4.64 -0.43% 39,314 18,414,451
2024-05-23 4.67 4.74 4.63 4.66 -1.27% 43,709 20,426,288
2024-05-22 4.68 4.77 4.67 4.72 +0.43% 37,849 17,895,570
2024-05-21 4.8 4.81 4.65 4.7 -2.29% 49,745 23,374,349
2024-05-20 4.86 4.88 4.77 4.81 -0.62% 51,496 24,834,786
2024-05-17 4.75 4.84 4.74 4.84 +1.04% 49,471 23,667,586
2024-05-16 4.72 4.84 4.71 4.79 +2.35% 67,976 32,516,687
2024-05-15 4.7 4.77 4.64 4.68 -1.06% 46,896 22,082,212
2024-05-14 4.64 4.74 4.62 4.73 +2.16% 60,204 28,261,019
2024-05-13 4.71 4.72 4.51 4.63 -2.11% 67,972 31,380,834
2024-05-10 4.86 4.89 4.65 4.73 -2.67% 135,154 64,025,515
2024-05-09 4.87 4.95 4.83 4.86 +0.41% 67,367 32,950,318
2024-05-08 4.92 4.93 4.83 4.84 -2.02% 36,357 17,722,903
2024-05-07 4.94 4.98 4.9 4.94 0% 46,237 22,825,568
2024-05-06 4.87 4.97 4.87 4.94 +2.07% 57,880 28,475,342
2024-04-30 4.85 4.9 4.76 4.84 -0.41% 59,626 28,798,039
2024-04-29 4.72 4.92 4.69 4.86 +3.4% 83,723 40,253,224
2024-04-26 4.7 4.76 4.58 4.7 -1.26% 104,333 48,810,656
2024-04-25 4.53 5.26 4.49 4.76 +5.54% 163,285 78,998,896
2024-04-24 4.3 4.55 4.28 4.51 +4.64% 52,895 23,692,057
2024-04-23 4.2 4.34 4.15 4.31 +2.86% 42,366 18,111,187
2024-04-22 4.28 4.3 4.08 4.19 -1.87% 37,121 15,561,743
2024-04-19 4.28 4.34 4.2 4.27 0% 44,556 18,963,986
2024-04-18 4.39 4.43 4.26 4.27 -2.29% 51,683 22,273,317
2024-04-17 4.05 4.38 4.05 4.37 +10.91% 74,250 31,673,164
2024-04-16 4.5 4.51 3.92 3.94 -11.66% 96,694 39,529,218
2024-04-15 4.72 4.82 4.36 4.46 -6.69% 83,696 38,004,109
2024-04-12 4.85 4.92 4.77 4.78 -1.24% 46,153 22,364,565
2024-04-11 4.72 4.9 4.67 4.84 +2.76% 56,256 27,175,021
2024-04-10 4.86 4.91 4.68 4.71 -3.29% 57,717 27,502,525
2024-04-09 4.84 4.92 4.8 4.87 +0.62% 46,966 22,799,725
2024-04-08 4.99 5.02 4.83 4.84 -3.59% 50,308 24,626,747
2024-04-03 5.03 5.1 4.96 5.02 -0.99% 50,183 25,174,293
2024-04-02 4.97 5.15 4.96 5.07 +1.81% 70,121 35,513,198
2024-04-01 4.88 4.99 4.87 4.98 +2.26% 58,586 28,944,408
2024-03-29 4.83 4.89 4.8 4.87 +1.67% 47,779 23,161,770
2024-03-28 4.75 4.87 4.74 4.79 +1.7% 53,125 25,573,375
2024-03-27 4.91 4.95 4.71 4.71 -2.48% 46,660 22,372,803
2024-03-26 4.81 4.88 4.75 4.83 +0.21% 53,755 25,914,047
2024-03-25 4.91 4.97 4.8 4.82 -2.82% 69,070 33,808,663
2024-03-22 5.1 5.14 4.93 4.96 -2.75% 77,496 38,820,346
2024-03-21 5.06 5.24 5.02 5.1 +0.79% 82,909 42,407,263
2024-03-20 4.93 5.1 4.92 5.06 +2.02% 72,971 36,742,343
2024-03-19 4.94 5 4.92 4.96 +0.2% 54,986 27,287,384
2024-03-18 4.92 5.01 4.91 4.95 +1.64% 67,716 33,527,973
2024-03-15 4.83 4.88 4.79 4.87 +0.83% 42,090 20,366,822
2024-03-14 4.88 4.9 4.73 4.83 -1.02% 55,297 26,716,192
2024-03-13 4.9 4.95 4.84 4.88 -1.01% 55,347 26,990,136
2024-03-12 4.81 4.95 4.75 4.93 +2.71% 79,574 38,553,290
2024-03-11 4.73 4.82 4.71 4.8 +0.21% 57,928 27,554,371
2024-03-08 4.76 4.84 4.7 4.79 0% 76,016 36,244,554
2024-03-07 4.69 4.96 4.66 4.79 +2.13% 122,954 58,948,234
2024-03-06 4.51 4.85 4.45 4.69 +4.45% 129,257 60,716,374
2024-03-05 4.64 4.64 4.48 4.49 -3.23% 56,995 25,804,794
2024-03-04 4.73 4.8 4.57 4.64 -1.69% 63,039 29,227,032
2024-03-01 4.58 4.72 4.55 4.72 +3.96% 78,106 36,285,486
2024-02-29 4.3 4.56 4.27 4.54 +4.13% 88,455 39,382,466
2024-02-28 4.82 4.96 4.36 4.36 -9.54% 132,157 61,303,289
2024-02-27 4.75 4.83 4.71 4.82 +1.47% 65,895 31,503,748
2024-02-26 4.56 4.86 4.56 4.75 +3.94% 86,164 40,685,635
2024-02-23 4.4 4.58 4.4 4.57 +3.86% 78,753 35,570,371
2024-02-22 4.27 4.4 4.26 4.4 +2.8% 63,399 27,633,453
2024-02-21 4.15 4.41 4.11 4.28 +3.13% 80,208 34,430,695
2024-02-20 4.07 4.3 3.98 4.15 +1.72% 65,346 26,965,744
2024-02-19 4.02 4.18 3.94 4.08 +3.55% 92,970 37,684,037
2024-02-08 3.68 3.97 3.54 3.94 +6.78% 132,649 49,601,330
2024-02-07 3.86 3.88 3.49 3.69 -3.4% 119,330 43,667,938
2024-02-06 3.8 3.99 3.47 3.82 -1.55% 139,723 51,396,965
2024-02-05 4.44 4.47 3.76 3.88 -13.97% 153,948 61,001,402
2024-02-02 4.76 4.86 4.32 4.51 -5.05% 91,932 42,199,913
2024-02-01 4.85 4.89 4.61 4.75 -2.26% 77,315 36,599,788
2024-01-31 5.15 5.15 4.83 4.86 -6% 88,240 43,804,252
2024-01-30 5.34 5.36 5.16 5.17 -3.18% 52,880 27,728,737
2024-01-29 5.57 5.63 5.32 5.34 -4.13% 60,791 32,901,016
2024-01-26 5.5 5.7 5.5 5.57 +0.54% 54,853 30,828,372
2024-01-25 5.26 5.54 5.24 5.54 +5.32% 66,882 36,163,808
2024-01-24 5.21 5.32 5.05 5.26 +1.15% 71,798 37,196,913
2024-01-23 5.31 5.34 5.09 5.2 -2.44% 88,907 46,021,946
2024-01-22 5.69 5.71 5.26 5.33 -6.33% 66,260 36,380,504
2024-01-19 5.84 5.85 5.66 5.69 -2.4% 55,462 31,762,051
2024-01-18 5.99 6.04 5.67 5.83 -3% 86,828 50,444,609
2024-01-17 6.18 6.22 6.01 6.01 -2.44% 46,119 28,194,548
2024-01-16 6.2 6.24 6.07 6.16 -0.48% 50,747 31,186,610
2024-01-15 6.2 6.2 6.11 6.19 +0.16% 36,633 22,582,156
2024-01-12 6.28 6.34 6.16 6.18 -1.59% 44,329 27,657,880
2024-01-11 6.2 6.28 6.18 6.28 +0.96% 40,334 25,160,967
2024-01-10 6.25 6.32 6.14 6.22 -0.64% 47,247 29,423,546
2024-01-09 6.16 6.3 6.16 6.26 +1.79% 49,110 30,668,830
2024-01-08 6.24 6.27 6.15 6.15 -1.28% 56,873 35,276,845
2024-01-05 6.33 6.38 6.21 6.23 -1.58% 57,652 36,254,805
2024-01-04 6.36 6.38 6.28 6.33 -0.78% 57,105 36,102,196
2024-01-03 6.4 6.41 6.29 6.38 -0.31% 86,004 54,636,988
2024-01-02 6.18 6.53 6.17 6.4 +3.56% 152,188 97,383,487

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

хЗпх░Фш╛╛ 688255

2024年一季度

хоЙх╛╜хРИхКЫ 600761

2023年全年

цАбш╛╛шВбф╗╜ 300721

近期数据

цШЯцШЯчзСцКА 300256

2024年一季度

хНОшП▒ч▓╛х╖е 603356

近三个月

цЛУх▒▒щЗНх╖е 001226

近半年

ц╝│х╖ЮхПСх▒Х 000753

近期数据

шБФхЯЯшВбф╗╜ 001326

近半年

цЛ▒ф╕ЬхМ╗чЦЧ 605369

2024年至今

хеехЕЛшВбф╗╜ 300082

2024年一季度

热门概念板块

数字经济

цБТчФЯчФ╡хнР (600570)

2022-2023两年
生物医药

хдНцШЯхМ╗шНп (600196)

近期数据
医疗器械

щШ│цЩохМ╗чЦЧ (300030)

2024年一季度
AI人工智能

цБТчФЯчФ╡хнР (600570)

近三个月
元宇宙
5G通信

ф║ищАЪхЕЙчФ╡ (600487)

近半年
云计算

хоЭф┐бш╜пф╗╢ (600845)

近半年
芯片

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