ф╕Кц╡╖хЗпхоЭ 300039

数据更新至:

添加到对比分析

6.47 -1.67%

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

6.47
-1.67% -0.11
6.52
开盘价
6.56
最高价
6.37
最低价
327,796
成交量
数据更新至: 2025-03-25

技术指标

6.40
MA5 (5日均线)
6.29
MA10 (10日均线)
6.19
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 6.52 6.56 6.37 6.47 -1.67% 327,796 210,565,716
2025-03-24 6.29 6.73 6.29 6.58 +2.81% 829,307 542,710,500
2025-03-21 6.59 6.8 6.4 6.4 +1.75% 825,320 539,924,585
2025-03-20 6.25 6.3 6.21 6.29 +0.64% 187,320 117,175,550
2025-03-19 6.23 6.29 6.21 6.25 +0.16% 156,146 97,608,572
2025-03-18 6.23 6.24 6.18 6.24 +0.48% 141,707 88,172,636
2025-03-17 6.23 6.25 6.18 6.21 0% 154,072 95,688,273
2025-03-14 6.11 6.22 6.09 6.21 +1.8% 249,561 154,143,113
2025-03-13 6.12 6.15 6.05 6.1 -0.49% 132,340 80,588,199
2025-03-12 6.16 6.19 6.11 6.13 -0.49% 141,560 86,933,710
2025-03-11 6.1 6.16 6.03 6.16 +0.65% 145,360 88,663,315
2025-03-10 6.09 6.18 6.07 6.12 +0.66% 166,058 101,636,735
2025-03-07 6.07 6.13 6.03 6.08 0% 135,525 82,351,940
2025-03-06 6.01 6.09 5.99 6.08 +1% 169,908 102,877,483
2025-03-05 6.07 6.07 5.97 6.02 -0.82% 148,191 88,923,383
2025-03-04 6.04 6.09 5.98 6.07 +0.33% 121,552 73,485,238
2025-03-03 6.03 6.14 6.02 6.05 +0.33% 171,195 104,059,408
2025-02-28 6.13 6.19 6 6.03 -2.11% 213,336 129,629,472
2025-02-27 6.16 6.19 6.08 6.16 -0.16% 210,763 129,305,002
2025-02-26 6.14 6.18 6.1 6.17 +0.82% 174,098 106,914,515
2025-02-25 6.17 6.19 6.11 6.12 -1.29% 182,032 111,754,022
2025-02-24 6.22 6.25 6.16 6.2 -0.48% 177,135 109,766,104
2025-02-21 6.24 6.29 6.14 6.23 -0.16% 242,617 150,388,769
2025-02-20 6.21 6.32 6.18 6.24 +0.97% 219,085 137,038,984
2025-02-19 6.19 6.21 6.1 6.18 +0.49% 189,801 117,004,561
2025-02-18 6.37 6.37 6.11 6.15 -3.76% 274,564 171,132,820
2025-02-17 6.4 6.51 6.33 6.39 0% 308,323 197,703,009
2025-02-14 6.25 6.45 6.25 6.39 +1.91% 324,021 207,050,588
2025-02-13 6.33 6.36 6.27 6.27 -1.1% 184,574 116,302,615
2025-02-12 6.31 6.37 6.25 6.34 0% 243,365 153,503,923
2025-02-11 6.44 6.45 6.29 6.34 -1.55% 235,589 149,249,820
2025-02-10 6.35 6.49 6.35 6.44 +1.74% 325,526 209,133,822
2025-02-07 6.3 6.4 6.25 6.33 +0.48% 356,357 225,767,209
2025-02-06 6.19 6.31 6.13 6.3 +1.45% 272,220 169,419,483
2025-02-05 6.16 6.23 6.14 6.21 +2.31% 267,413 165,431,113
2025-01-27 6.1 6.19 6.06 6.07 -0.49% 167,289 102,327,957
2025-01-24 6.05 6.1 6.02 6.1 +0.66% 172,009 104,463,345
2025-01-23 6.1 6.19 6.06 6.06 +0.5% 219,556 134,600,279
2025-01-22 6.1 6.12 6.01 6.03 -1.79% 166,835 100,982,328
2025-01-21 6.2 6.26 6.09 6.14 -0.32% 184,183 113,048,939
2025-01-20 6.17 6.22 6.12 6.16 +0.82% 225,954 139,537,461
2025-01-17 6.14 6.17 6.07 6.11 -0.65% 203,682 124,446,238
2025-01-16 6.19 6.32 6.09 6.15 +0.33% 275,679 170,768,129
2025-01-15 6.23 6.23 6.04 6.13 -1.61% 313,341 191,235,825
2025-01-14 5.99 6.25 5.92 6.23 +4.18% 407,561 249,466,757
2025-01-13 6.12 6.12 5.85 5.98 -3.24% 389,340 231,695,297
2025-01-10 6.75 6.82 6.17 6.18 -9.38% 782,938 505,327,628
2025-01-09 6.71 6.94 6.59 6.82 -0.29% 703,756 477,205,744
2025-01-08 6.75 7.05 6.73 6.84 +1.63% 985,991 677,874,756
2025-01-07 6.7 6.8 6.52 6.73 -3.58% 878,946 583,597,985
2025-01-06 6.09 6.99 6.06 6.98 +16.53% 1,244,277 832,716,200
2025-01-03 6.05 6.19 5.97 5.99 -0.5% 209,536 127,489,027
2025-01-02 6.18 6.27 5.96 6.02 -2.59% 156,041 95,598,592
2024-12-31 6.4 6.43 6.18 6.18 -3.44% 165,387 103,833,990
2024-12-30 6.46 6.47 6.36 6.4 -1.23% 130,037 83,252,830
2024-12-27 6.37 6.51 6.33 6.48 +1.73% 148,349 95,650,892
2024-12-26 6.38 6.44 6.36 6.37 -0.62% 124,689 79,760,025
2024-12-25 6.5 6.55 6.36 6.41 -1.54% 140,892 90,374,734
2024-12-24 6.44 6.53 6.42 6.51 +1.09% 128,270 83,068,666
2024-12-23 6.66 6.66 6.4 6.44 -3.16% 203,355 132,188,011
2024-12-20 6.61 6.67 6.58 6.65 +0.45% 161,674 107,155,196
2024-12-19 6.54 6.63 6.45 6.62 +0.3% 169,456 110,921,313
2024-12-18 6.63 6.66 6.57 6.6 -0.3% 159,899 105,770,953
2024-12-17 6.82 6.85 6.61 6.62 -3.36% 238,089 159,045,422
2024-12-16 6.9 7.03 6.8 6.85 -1.01% 246,204 170,080,530
2024-12-13 7.01 7.03 6.86 6.92 -1.84% 414,905 287,754,809
2024-12-12 6.87 7.09 6.8 7.05 +2.62% 546,646 382,917,973
2024-12-11 6.82 6.96 6.81 6.87 +1.63% 331,880 228,799,138
2024-12-10 6.93 6.96 6.74 6.76 -0.29% 259,420 177,693,992
2024-12-09 6.83 6.92 6.74 6.78 -0.29% 232,188 158,542,925
2024-12-06 6.69 6.81 6.65 6.8 +1.34% 230,266 155,381,983
2024-12-05 6.63 6.74 6.59 6.71 +0.9% 171,373 114,336,036
2024-12-04 6.79 6.79 6.62 6.65 -2.21% 202,457 135,632,083
2024-12-03 6.89 6.89 6.75 6.8 -1.02% 216,061 146,916,824
2024-12-02 6.67 6.89 6.66 6.87 +3.15% 310,331 211,018,647
2024-11-29 6.6 6.69 6.53 6.66 +0.6% 203,685 135,038,954
2024-11-28 6.59 6.72 6.58 6.62 -0.15% 180,444 120,079,623
2024-11-27 6.5 6.63 6.38 6.63 +1.53% 181,350 118,026,664
2024-11-26 6.47 6.7 6.47 6.53 +0.15% 194,976 128,772,299
2024-11-25 6.4 6.53 6.38 6.52 +1.88% 150,956 97,438,108
2024-11-22 6.69 6.72 6.38 6.4 -4.62% 243,716 159,451,711
2024-11-21 6.7 6.75 6.62 6.71 -0.15% 186,665 124,728,608
2024-11-20 6.58 6.76 6.56 6.72 +1.82% 206,988 138,341,778
2024-11-19 6.48 6.6 6.44 6.6 +2.48% 170,862 111,513,486
2024-11-18 6.58 6.62 6.4 6.44 -1.83% 228,363 148,470,138
2024-11-15 6.7 6.78 6.5 6.56 -2.53% 262,850 175,269,692
2024-11-14 6.94 6.98 6.71 6.73 -4.13% 357,572 244,367,850
2024-11-13 7.21 7.26 6.88 7.02 -1.4% 501,989 353,014,983
2024-11-12 7.01 7.42 7.01 7.12 +1.86% 796,557 573,230,240
2024-11-11 6.94 7 6.81 6.99 +0.58% 355,505 245,764,463
2024-11-08 7.11 7.14 6.92 6.95 -1.28% 454,953 318,464,725
2024-11-07 6.81 7.07 6.8 7.04 +2.47% 568,786 397,414,150
2024-11-06 6.91 6.94 6.8 6.87 -0.58% 426,008 292,662,327
2024-11-05 6.83 6.93 6.73 6.91 +0.44% 610,368 417,936,256
2024-11-04 6.55 7.08 6.5 6.88 +7% 721,574 488,969,674
2024-11-01 6.58 6.61 6.36 6.43 -2.72% 283,250 183,414,340
2024-10-31 6.55 6.71 6.5 6.61 +0.76% 352,705 232,289,090
2024-10-30 6.57 6.68 6.48 6.56 -0.61% 259,640 170,726,151
2024-10-29 6.91 6.92 6.6 6.6 -3.51% 416,850 279,557,394
2024-10-28 6.66 6.84 6.61 6.84 +2.7% 452,499 306,576,622
2024-10-25 6.6 6.69 6.57 6.66 +0.6% 350,226 232,192,100
2024-10-24 6.56 6.72 6.55 6.62 +0.15% 347,795 230,864,712
2024-10-23 6.63 6.7 6.56 6.61 -2.36% 559,640 370,456,310
2024-10-22 6.48 6.97 6.48 6.77 +7.63% 867,917 586,188,718
2024-10-21 6.19 6.32 6.14 6.29 +1.78% 336,517 209,760,654
2024-10-18 6.02 6.3 5.99 6.18 +2.32% 301,799 185,412,445
2024-10-17 6.17 6.18 6.02 6.04 -0.98% 180,462 110,140,585
2024-10-16 6.06 6.22 5.99 6.1 +0.16% 217,526 133,120,251
2024-10-15 6.07 6.25 6.02 6.09 -0.49% 273,952 168,482,076
2024-10-14 6.01 6.13 5.89 6.12 +2% 233,350 140,567,309
2024-10-11 6.23 6.26 5.9 6 -4.61% 267,950 162,746,000
2024-10-10 6.28 6.59 6.25 6.29 +1.45% 380,937 243,826,574
2024-10-09 6.79 6.83 6.19 6.2 -11.81% 576,019 374,504,352
2024-10-08 7.6 7.6 6.56 7.03 +10.02% 826,624 581,318,053
2024-09-30 5.94 6.52 5.85 6.39 +12.3% 640,966 395,399,518
2024-09-27 5.53 5.79 5.52 5.69 +4.02% 263,494 148,837,603
2024-09-26 5.34 5.48 5.31 5.47 +2.43% 155,516 83,909,973
2024-09-25 5.33 5.44 5.32 5.34 +0.38% 165,604 89,180,628
2024-09-24 5.11 5.33 5.09 5.32 +4.72% 192,571 100,427,731
2024-09-23 5.06 5.11 5.03 5.08 +0.79% 65,481 33,259,657
2024-09-20 5.1 5.1 4.99 5.04 -0.59% 70,600 35,502,377
2024-09-19 4.98 5.11 4.94 5.07 +2.22% 91,230 46,034,615
2024-09-18 5.08 5.1 4.9 4.96 -2.17% 102,373 50,871,339
2024-09-13 5.13 5.14 5.07 5.07 -0.78% 61,950 31,581,564
2024-09-12 5.13 5.19 5.11 5.11 -0.2% 63,738 32,804,029
2024-09-11 5.19 5.19 5.1 5.12 -1.35% 73,438 37,680,128
2024-09-10 5.24 5.27 5.1 5.19 -0.57% 107,085 55,247,050
2024-09-09 5.2 5.28 5.18 5.22 +0.19% 68,819 35,993,884
2024-09-06 5.34 5.36 5.2 5.21 -2.07% 79,728 41,949,126
2024-09-05 5.27 5.35 5.27 5.32 +0.95% 83,933 44,678,571
2024-09-04 5.28 5.35 5.26 5.27 -0.57% 84,069 44,613,383
2024-09-03 5.31 5.39 5.28 5.3 -0.19% 80,841 43,006,441
2024-09-02 5.4 5.46 5.31 5.31 -2.03% 107,457 57,667,998
2024-08-30 5.36 5.5 5.33 5.42 +0.93% 132,621 72,018,213
2024-08-29 5.34 5.39 5.28 5.37 +0.56% 106,535 56,968,145
2024-08-28 5.28 5.4 5.23 5.34 +1.14% 97,262 51,868,204
2024-08-27 5.3 5.4 5.26 5.28 -0.56% 104,184 55,373,594
2024-08-26 5.26 5.32 5.2 5.31 +0.95% 79,586 42,010,592
2024-08-23 5.31 5.35 5.24 5.26 -1.31% 89,148 47,030,671
2024-08-22 5.4 5.45 5.31 5.33 -1.3% 74,425 39,965,661
2024-08-21 5.52 5.52 5.39 5.4 -2% 103,726 56,329,713
2024-08-20 5.62 5.65 5.46 5.51 -2.3% 138,751 76,775,864
2024-08-19 5.7 5.74 5.62 5.64 -1.4% 148,617 83,952,082
2024-08-16 5.63 5.77 5.56 5.72 +1.42% 230,485 130,942,736
2024-08-15 5.62 5.72 5.57 5.64 +0.36% 169,254 95,533,740
2024-08-14 5.71 5.73 5.59 5.62 -2.26% 225,355 127,041,004
2024-08-13 5.82 5.82 5.65 5.75 -2.71% 363,148 207,902,966
2024-08-12 5.67 6.11 5.64 5.91 +5.16% 601,378 355,581,884
2024-08-09 5.72 5.76 5.6 5.62 -2.26% 212,900 120,571,665
2024-08-08 5.61 5.85 5.59 5.75 +1.95% 333,627 192,553,143
2024-08-07 5.64 5.69 5.56 5.64 -0.88% 179,135 100,809,217
2024-08-06 5.5 5.72 5.46 5.69 +4.6% 288,958 162,456,734
2024-08-05 5.52 5.65 5.44 5.44 -2.68% 193,947 107,528,160
2024-08-02 5.53 5.69 5.49 5.59 +0.9% 245,328 137,976,235
2024-08-01 5.46 5.64 5.44 5.54 +0.91% 210,540 116,935,350
2024-07-31 5.33 5.5 5.28 5.49 +2.04% 243,832 132,366,004
2024-07-30 5.17 5.56 5.16 5.38 +3.86% 209,068 112,283,323
2024-07-29 5.22 5.22 5.15 5.18 -0.77% 49,995 25,916,793
2024-07-26 5.19 5.25 5.17 5.22 +0.77% 59,475 31,019,727
2024-07-25 5.1 5.21 5.09 5.18 +0.78% 54,368 28,030,748
2024-07-24 5.25 5.29 5.14 5.14 -2.47% 85,356 44,381,910
2024-07-23 5.43 5.44 5.26 5.27 -2.77% 87,988 46,983,480
2024-07-22 5.4 5.46 5.36 5.42 +0.37% 73,033 39,508,881
2024-07-19 5.4 5.43 5.36 5.4 -0.18% 78,895 42,578,700
2024-07-18 5.35 5.43 5.29 5.41 +0.74% 95,299 51,176,633
2024-07-17 5.34 5.41 5.26 5.37 +0.37% 76,253 40,779,494
2024-07-16 5.39 5.4 5.31 5.35 -0.74% 64,951 34,697,089
2024-07-15 5.47 5.47 5.37 5.39 -1.64% 79,742 43,037,284
2024-07-12 5.45 5.49 5.41 5.48 +0.55% 98,307 53,679,241
2024-07-11 5.36 5.46 5.34 5.45 +3.61% 146,009 79,008,429
2024-07-10 5.28 5.37 5.23 5.26 -1.13% 79,767 42,187,150
2024-07-09 5.29 5.33 5.13 5.32 +0.76% 121,729 63,787,526
2024-07-08 5.39 5.41 5.25 5.28 -2.58% 86,699 46,076,835
2024-07-05 5.24 5.44 5.19 5.42 +3.44% 132,026 70,448,244
2024-07-04 5.4 5.4 5.22 5.24 -2.6% 71,129 37,647,045
2024-07-03 5.42 5.45 5.37 5.38 -0.92% 49,265 26,620,352
2024-07-02 5.4 5.46 5.37 5.43 +0.37% 64,150 34,809,669
2024-07-01 5.34 5.42 5.28 5.41 +1.12% 76,270 40,884,902
2024-06-28 5.34 5.41 5.32 5.35 +0.38% 71,363 38,314,267
2024-06-27 5.43 5.44 5.32 5.33 -2.02% 72,328 38,832,461
2024-06-26 5.26 5.44 5.25 5.44 +3.03% 92,756 49,661,562
2024-06-25 5.27 5.32 5.24 5.28 +0.38% 61,149 32,257,739
2024-06-24 5.41 5.42 5.23 5.26 -3.31% 90,847 48,198,472
2024-06-21 5.42 5.52 5.35 5.44 +0.18% 78,653 42,779,524
2024-06-20 5.57 5.62 5.43 5.43 -2.51% 97,010 53,408,055
2024-06-19 5.68 5.7 5.56 5.57 -3.13% 95,091 53,369,424
2024-06-18 5.73 5.76 5.68 5.75 +1.05% 95,145 54,582,892
2024-06-17 5.67 5.73 5.62 5.69 +0.35% 71,219 40,530,425
2024-06-14 5.65 5.7 5.6 5.67 +0.18% 78,251 44,192,795
2024-06-13 5.74 5.75 5.64 5.66 -1.22% 96,464 54,770,069
2024-06-12 5.72 5.78 5.68 5.73 +0.35% 81,428 46,694,112
2024-06-11 5.64 5.72 5.57 5.71 +1.06% 95,809 54,164,710
2024-06-07 5.63 5.7 5.59 5.65 +1.62% 96,714 54,540,984
2024-06-06 5.7 5.75 5.53 5.56 -2.46% 144,466 80,892,060
2024-06-05 5.79 5.82 5.7 5.7 -1.55% 95,881 55,287,204
2024-06-04 5.74 5.79 5.68 5.79 +1.05% 96,664 55,576,649
2024-06-03 5.84 5.86 5.69 5.73 -2.39% 124,034 71,360,160
2024-05-31 5.85 5.9 5.83 5.87 +0.51% 69,172 40,609,105
2024-05-30 5.87 5.92 5.82 5.84 -0.51% 78,006 45,705,632
2024-05-29 5.87 5.91 5.84 5.87 0% 70,699 41,509,683
2024-05-28 5.98 5.98 5.87 5.87 -1.51% 91,681 54,148,027
2024-05-27 5.93 5.97 5.87 5.96 +0.51% 93,900 55,585,133
2024-05-24 5.97 6.02 5.93 5.93 -0.67% 97,881 58,455,500
2024-05-23 6.08 6.11 5.95 5.97 -2.45% 131,609 79,127,330
2024-05-22 6.11 6.15 6.08 6.12 +0.16% 85,010 51,955,440
2024-05-21 6.16 6.19 6.08 6.11 -0.97% 115,436 70,526,720
2024-05-20 6.19 6.23 6.14 6.17 0% 134,279 82,999,775
2024-05-17 6.14 6.19 6.11 6.17 +0.49% 117,626 72,280,091
2024-05-16 6.18 6.25 6.13 6.14 -0.65% 127,103 78,525,971
2024-05-15 6.31 6.32 6.16 6.18 -2.06% 147,425 91,741,973
2024-05-14 6.27 6.39 6.27 6.31 +0.48% 158,546 100,406,280
2024-05-13 6.3 6.39 6.24 6.28 -0.48% 168,906 106,350,943
2024-05-10 6.4 6.44 6.29 6.31 -1.56% 162,155 102,872,722
2024-05-09 6.32 6.44 6.3 6.41 +0.79% 210,425 134,576,952
2024-05-08 6.34 6.43 6.29 6.36 +0.16% 209,701 133,425,327
2024-05-07 6.33 6.39 6.29 6.35 +0.32% 195,091 123,712,365
2024-05-06 6.22 6.36 6.22 6.33 +2.76% 257,404 162,352,120
2024-04-30 6.1 6.22 6.09 6.16 +0.82% 173,842 107,239,914
2024-04-29 6.01 6.13 6 6.11 +1.33% 178,839 108,917,397
2024-04-26 6.06 6.07 5.97 6.03 +0.17% 197,590 118,725,138
2024-04-25 5.94 6.05 5.92 6.02 +1.35% 127,772 76,728,855
2024-04-24 5.93 5.94 5.86 5.94 +0.17% 87,633 51,786,510
2024-04-23 5.88 5.95 5.82 5.93 +0.51% 122,923 72,421,240
2024-04-22 5.76 5.93 5.75 5.9 +2.43% 146,548 85,974,685
2024-04-19 5.76 5.81 5.72 5.76 -0.17% 94,236 54,249,137
2024-04-18 5.83 5.86 5.75 5.77 -1.03% 107,208 62,291,675
2024-04-17 5.65 5.83 5.65 5.83 +4.48% 146,677 84,721,329
2024-04-16 5.72 5.86 5.58 5.58 -3.79% 154,534 87,593,688
2024-04-15 5.86 5.94 5.7 5.8 -1.19% 147,398 85,666,787
2024-04-12 6 6.03 5.86 5.87 -2.17% 119,078 70,565,064
2024-04-11 5.97 6.06 5.94 6 +0.33% 81,892 49,214,638
2024-04-10 6.09 6.13 5.94 5.98 -1.97% 118,926 71,661,589
2024-04-09 5.96 6.1 5.94 6.1 +2.35% 129,019 77,778,902
2024-04-08 6.13 6.13 5.95 5.96 -2.93% 167,713 101,008,163
2024-04-03 6.13 6.19 6.09 6.14 -0.32% 119,343 73,353,587
2024-04-02 6.23 6.25 6.12 6.16 -1.28% 139,023 85,764,452
2024-04-01 6.12 6.24 6.12 6.24 +1.96% 135,095 83,639,185
2024-03-29 6.11 6.13 6.06 6.12 +0.16% 111,285 67,828,631
2024-03-28 6.03 6.15 5.95 6.11 +0.66% 176,566 107,333,670
2024-03-27 6.14 6.29 6.07 6.07 -1.14% 204,832 126,729,939
2024-03-26 6.15 6.21 6.05 6.14 -0.32% 148,835 91,157,901
2024-03-25 6.32 6.39 6.16 6.16 -2.22% 175,627 110,447,414
2024-03-22 6.48 6.49 6.26 6.3 -3.08% 230,819 146,220,035
2024-03-21 6.5 6.57 6.46 6.5 -0.15% 177,057 115,187,602
2024-03-20 6.49 6.54 6.42 6.51 +0.46% 193,028 125,154,727
2024-03-19 6.5 6.55 6.46 6.48 -0.92% 205,417 133,481,400
2024-03-18 6.43 6.55 6.38 6.54 +1.71% 261,208 169,039,940
2024-03-15 6.35 6.48 6.31 6.43 +0.47% 184,858 118,435,366
2024-03-14 6.49 6.63 6.34 6.4 -0.47% 256,176 165,616,965
2024-03-13 6.5 6.51 6.38 6.43 -1.98% 319,639 205,592,473
2024-03-12 6.37 6.6 6.37 6.56 +3.96% 543,346 354,675,641
2024-03-11 6.26 6.32 6.23 6.31 +0.96% 165,042 103,697,645
2024-03-08 6.21 6.3 6.19 6.25 +1.13% 116,303 72,709,544
2024-03-07 6.35 6.35 6.18 6.18 -2.06% 180,533 112,916,758
2024-03-06 6.29 6.37 6.25 6.31 -0.16% 128,813 81,180,210
2024-03-05 6.43 6.43 6.27 6.32 -2.17% 196,119 123,920,596
2024-03-04 6.33 6.52 6.32 6.46 +2.05% 290,996 187,088,752
2024-03-01 6.34 6.38 6.26 6.33 -0.16% 205,132 129,353,946
2024-02-29 6.2 6.37 6.18 6.34 +2.42% 240,624 151,434,670
2024-02-28 6.44 6.57 6.18 6.19 -3.58% 405,956 260,835,066
2024-02-27 6.32 6.43 6.29 6.42 +1.42% 262,332 167,229,946
2024-02-26 6.32 6.41 6.29 6.33 -0.31% 250,186 158,830,984
2024-02-23 6.33 6.36 6.24 6.35 -0.16% 244,577 154,273,326
2024-02-22 6.24 6.43 6.2 6.36 +1.27% 310,594 195,369,999
2024-02-21 6.28 6.42 6.21 6.28 -1.41% 339,528 214,178,918
2024-02-20 6.2 6.47 6.12 6.37 +2.58% 337,071 213,954,108
2024-02-19 6.29 6.33 6.14 6.21 -0.48% 262,668 163,492,290
2024-02-08 6.11 6.33 6.11 6.24 +2.63% 294,850 184,308,991
2024-02-07 5.97 6.23 5.95 6.08 +0.5% 302,596 184,936,686
2024-02-06 5.53 6.14 5.47 6.05 +8.04% 300,298 175,771,689
2024-02-05 5.84 5.86 5.25 5.6 -4.11% 300,609 168,286,427
2024-02-02 5.75 5.9 5.45 5.84 +1.57% 248,686 142,993,894
2024-02-01 5.7 5.87 5.58 5.75 +0.88% 176,629 101,510,581
2024-01-31 5.83 5.94 5.67 5.7 +0.18% 228,827 133,010,366
2024-01-30 5.9 5.94 5.68 5.69 -4.53% 165,377 95,820,170
2024-01-29 6.16 6.21 5.96 5.96 -4.03% 219,770 133,031,400
2024-01-26 6.24 6.33 6.13 6.21 -2.66% 381,932 237,792,413
2024-01-25 5.72 6.62 5.69 6.38 +11.54% 516,822 323,626,782
2024-01-24 5.62 5.74 5.5 5.72 +1.96% 147,694 83,417,886
2024-01-23 5.5 5.64 5.47 5.61 +2% 133,287 74,214,821
2024-01-22 5.88 5.92 5.46 5.5 -7.25% 175,020 99,320,622
2024-01-19 6 6.03 5.9 5.93 -1% 84,858 50,620,162
2024-01-18 6.05 6.05 5.82 5.99 -0.99% 158,408 94,067,223
2024-01-17 6.15 6.25 6.05 6.05 -1.94% 100,545 61,842,815
2024-01-16 6.29 6.29 6.1 6.17 -1.75% 133,600 82,509,214
2024-01-15 6.22 6.32 6.2 6.28 +1.13% 101,275 63,506,025
2024-01-12 6.24 6.3 6.2 6.21 -0.8% 116,196 72,628,262
2024-01-11 6.17 6.31 6.17 6.26 +1.46% 130,355 81,299,623
2024-01-10 6.25 6.26 6.15 6.17 -1.44% 126,474 78,359,745
2024-01-09 6.31 6.34 6.21 6.26 -0.32% 125,725 78,947,578
2024-01-08 6.45 6.5 6.27 6.28 -3.24% 154,890 98,814,957
2024-01-05 6.6 6.62 6.47 6.49 -1.67% 143,127 93,643,633
2024-01-04 6.71 6.75 6.57 6.6 -2.22% 184,028 121,666,644
2024-01-03 6.68 6.89 6.65 6.75 +0.9% 254,711 172,848,911
2024-01-02 6.67 6.75 6.62 6.69 +0.6% 186,467 124,617,527

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║мшпБхИ╕ 601990

近期数据

ф╕ЙцЧ║щАЪф┐б 688618

近三个月

ф╕░цЮЧщЫЖхЫв 601996

近三个月

ф╝пчЙ╣хИй 603596

2023年全年

хНОц╡ЛцгАц╡Л 300012

近期数据

чй║ц╕пшВбф╗╜ 600463

2023年全年

щЫДх╕ЭчзСцКА 300546

2024年至今

чПНхоЭх▓Ы 603567

2024年一季度

х▒▒ф╕ЬчО╗ч║д 605006

近三个月

ф╕Кх╖ечФ│ш┤Э 600843

近三个月

热门概念板块

虚拟现实
区块链
新能源汽车

хоБх╛╖цЧ╢ф╗г (300750)

近半年
光伏产业

щШ│хЕЙчФ╡ц║Р (300274)

近期数据
生物医药

хдНцШЯхМ╗шНп (600196)

近半年
医疗器械

ш┐ИчСЮхМ╗чЦЧ (300760)

近半年
芯片

хЫ╜ц░СцКАцЬп (300077)

2023年全年
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