щХ┐ф┐бчзСцКА 300088

数据更新至:

添加到对比分析

6.33 -0.78%

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

6.33
-0.78% -0.05
6.37
开盘价
6.4
最高价
6.26
最低价
240,817
成交量
数据更新至: 2025-03-25

技术指标

6.51
MA5 (5日均线)
6.63
MA10 (10日均线)
6.66
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 6.37 6.4 6.26 6.33 -0.78% 240,817 152,226,002
2025-03-24 6.46 6.48 6.25 6.38 -1.24% 577,577 366,566,750
2025-03-21 6.6 6.63 6.41 6.46 -2.86% 748,887 487,604,117
2025-03-20 6.75 6.81 6.64 6.65 -1.48% 584,760 393,203,903
2025-03-19 6.85 6.87 6.7 6.75 -1.6% 593,584 400,459,052
2025-03-18 6.96 6.97 6.83 6.86 -1.15% 908,569 626,660,491
2025-03-17 6.72 7 6.69 6.94 +3.58% 1,374,430 947,214,280
2025-03-14 6.49 6.73 6.45 6.7 +2.76% 797,621 528,161,505
2025-03-13 6.7 6.7 6.44 6.52 -2.98% 824,856 538,580,083
2025-03-12 6.68 6.8 6.64 6.72 +0.9% 792,060 533,632,709
2025-03-11 6.6 6.71 6.56 6.66 -0.45% 449,161 298,041,970
2025-03-10 6.63 6.82 6.6 6.69 +0.9% 601,334 403,187,422
2025-03-07 6.72 6.74 6.58 6.63 -1.63% 568,766 379,252,377
2025-03-06 6.66 6.79 6.62 6.74 +1.81% 658,295 442,800,615
2025-03-05 6.6 6.65 6.51 6.62 -0.15% 408,202 268,654,141
2025-03-04 6.48 6.64 6.46 6.63 +1.53% 442,270 291,444,065
2025-03-03 6.54 6.72 6.44 6.53 0% 557,072 368,150,933
2025-02-28 6.79 6.8 6.49 6.53 -4.67% 705,177 467,617,856
2025-02-27 6.9 6.92 6.72 6.85 -1.15% 736,055 501,391,578
2025-02-26 6.98 7.03 6.86 6.93 +0.29% 820,338 567,833,425
2025-02-25 6.69 7.04 6.65 6.91 +2.07% 1,103,149 761,484,795
2025-02-24 6.87 6.87 6.73 6.77 -1.6% 762,471 517,174,393
2025-02-21 6.87 6.96 6.75 6.88 +0.29% 1,071,286 736,463,781
2025-02-20 6.58 6.88 6.55 6.86 +4.1% 1,198,240 810,299,230
2025-02-19 6.46 6.6 6.45 6.59 +1.38% 512,999 336,465,082
2025-02-18 6.68 6.75 6.46 6.5 -3.13% 613,274 405,292,569
2025-02-17 6.63 6.78 6.62 6.71 +1.21% 801,017 536,017,911
2025-02-14 6.56 6.7 6.55 6.63 +1.07% 561,815 372,580,545
2025-02-13 6.69 6.7 6.55 6.56 -1.94% 545,188 360,138,174
2025-02-12 6.61 6.71 6.6 6.69 +1.06% 546,953 363,912,992
2025-02-11 6.66 6.74 6.6 6.62 -0.75% 557,613 371,287,716
2025-02-10 6.65 6.69 6.6 6.67 +0.15% 673,978 448,156,774
2025-02-07 6.45 6.73 6.43 6.66 +3.9% 936,541 618,245,523
2025-02-06 6.17 6.41 6.15 6.41 +1.75% 638,150 404,070,000
2025-02-05 6.27 6.37 6.25 6.3 +1.61% 352,318 222,329,315
2025-01-27 6.36 6.42 6.2 6.2 -2.52% 319,462 200,856,982
2025-01-24 6.21 6.36 6.19 6.36 +2.25% 388,724 244,977,759
2025-01-23 6.35 6.48 6.22 6.22 -0.96% 512,817 325,917,579
2025-01-22 6.3 6.34 6.24 6.28 -1.1% 294,047 184,927,791
2025-01-21 6.34 6.38 6.22 6.35 +0.32% 374,300 235,696,648
2025-01-20 6.25 6.42 6.23 6.33 +2.1% 543,445 343,683,281
2025-01-17 6.16 6.26 6.11 6.2 +0.16% 360,726 223,039,448
2025-01-16 6.12 6.27 6.11 6.19 +1.64% 534,345 330,641,036
2025-01-15 6.15 6.19 6.04 6.09 -1.46% 402,406 245,187,069
2025-01-14 5.84 6.21 5.79 6.18 +6.37% 646,697 390,836,486
2025-01-13 5.73 5.85 5.64 5.81 +0.52% 354,950 204,595,192
2025-01-10 5.97 6.05 5.78 5.78 -3.67% 428,946 253,864,102
2025-01-09 5.98 6.09 5.96 6 -0.17% 352,627 212,704,353
2025-01-08 6.11 6.11 5.82 6.01 -2.28% 556,693 332,703,398
2025-01-07 6 6.16 6 6.15 +2.5% 400,438 243,627,222
2025-01-06 6.05 6.14 5.94 6 -0.99% 445,461 269,210,500
2025-01-03 6.27 6.34 6.02 6.06 -3.04% 597,244 368,956,335
2025-01-02 6.53 6.56 6.16 6.25 -4.43% 656,151 417,429,505
2024-12-31 6.88 6.91 6.53 6.54 -5.08% 734,209 490,415,823
2024-12-30 6.84 6.98 6.66 6.89 +1.77% 785,812 540,438,190
2024-12-27 6.76 6.92 6.68 6.77 +0.15% 540,377 368,926,421
2024-12-26 6.69 6.85 6.65 6.76 +0.75% 415,457 282,119,551
2024-12-25 6.88 6.91 6.65 6.71 -2.75% 535,790 361,017,882
2024-12-24 6.81 6.92 6.74 6.9 +1.47% 500,021 342,341,902
2024-12-23 7.06 7.14 6.79 6.8 -3.95% 634,729 438,694,866
2024-12-20 7.05 7.17 7 7.08 +0.14% 618,151 438,343,834
2024-12-19 6.84 7.1 6.81 7.07 +2.17% 788,338 549,746,588
2024-12-18 6.79 7.01 6.73 6.92 +2.22% 587,828 405,393,522
2024-12-17 6.87 6.96 6.73 6.77 -2.17% 570,402 389,418,925
2024-12-16 7.09 7.16 6.88 6.92 -2.81% 834,643 580,145,075
2024-12-13 7.22 7.3 7.11 7.12 -2.2% 1,272,255 915,039,256
2024-12-12 7.2 7.28 7.15 7.28 +1.11% 863,765 623,930,691
2024-12-11 7.01 7.26 6.99 7.2 +2.42% 916,322 656,285,283
2024-12-10 7.25 7.3 7.02 7.03 +0.57% 1,033,543 739,608,520
2024-12-09 6.97 7.18 6.86 6.99 +0.43% 710,741 497,476,933
2024-12-06 6.89 7 6.8 6.96 +1.31% 665,116 460,544,261
2024-12-05 6.72 6.88 6.72 6.87 +1.78% 536,601 366,183,690
2024-12-04 6.88 6.91 6.71 6.75 -2.32% 585,319 397,999,711
2024-12-03 6.98 7.04 6.8 6.91 -1% 680,454 468,560,033
2024-12-02 6.82 7.05 6.82 6.98 +1.9% 786,407 548,075,939
2024-11-29 6.78 6.95 6.64 6.85 +1.18% 775,365 528,079,160
2024-11-28 6.83 6.89 6.74 6.77 -0.73% 608,459 414,203,884
2024-11-27 6.68 6.82 6.44 6.82 +1.64% 821,522 544,485,025
2024-11-26 6.8 6.93 6.68 6.71 -1.61% 618,475 420,152,654
2024-11-25 6.91 6.99 6.66 6.82 -1.73% 848,685 575,058,352
2024-11-22 7.29 7.45 6.92 6.94 -4.8% 1,074,500 774,355,927
2024-11-21 7.38 7.38 7.15 7.29 -1.62% 954,019 694,429,159
2024-11-20 7.33 7.48 7.22 7.41 +0.82% 1,068,307 787,978,622
2024-11-19 6.97 7.35 6.95 7.35 +6.06% 1,215,493 874,068,835
2024-11-18 7.29 7.39 6.88 6.93 -4.15% 1,050,657 739,147,677
2024-11-15 7.3 7.61 7.21 7.23 -1.36% 1,170,423 868,499,855
2024-11-14 7.69 7.85 7.3 7.33 -5.3% 1,329,157 1,000,816,819
2024-11-13 7.8 7.84 7.5 7.74 -3.73% 1,929,502 1,480,856,668
2024-11-12 7.58 8.35 7.44 8.04 +6.91% 3,249,315 2,570,289,165
2024-11-11 7.22 7.53 7.17 7.52 +3.58% 1,563,011 1,154,964,668
2024-11-08 7.35 7.48 7.2 7.26 -0.14% 1,506,060 1,105,340,500
2024-11-07 7.03 7.28 6.98 7.27 +3.12% 1,472,245 1,054,916,994
2024-11-06 7.2 7.2 6.98 7.05 -1.4% 1,488,459 1,056,714,188
2024-11-05 6.8 7.2 6.8 7.15 +5.3% 1,451,812 1,027,567,591
2024-11-04 6.61 6.92 6.58 6.79 +1.95% 930,252 630,472,958
2024-11-01 7.17 7.27 6.65 6.66 -8.64% 1,949,644 1,346,383,753
2024-10-31 7.66 7.7 7.15 7.29 -3.32% 2,632,316 1,934,278,016
2024-10-30 6.99 7.6 6.87 7.54 +8.49% 3,032,270 2,214,992,052
2024-10-29 6.78 7.25 6.75 6.95 +2.36% 2,092,925 1,468,601,667
2024-10-28 6.74 6.8 6.57 6.79 +0.89% 1,071,037 717,895,846
2024-10-25 6.78 6.85 6.67 6.73 -0.74% 1,160,225 782,220,532
2024-10-24 6.76 6.79 6.65 6.78 -0.44% 764,533 513,691,953
2024-10-23 6.86 6.98 6.77 6.81 -1.45% 1,093,765 752,021,988
2024-10-22 7.04 7.07 6.83 6.91 -1.71% 1,377,239 954,900,143
2024-10-21 6.99 7.27 6.93 7.03 +2.03% 1,874,295 1,330,452,160
2024-10-18 6.5 7.12 6.45 6.89 +5.19% 1,786,046 1,210,975,373
2024-10-17 6.46 6.78 6.44 6.55 +2.02% 1,392,055 919,839,851
2024-10-16 6.39 6.56 6.34 6.42 -1.08% 833,282 536,762,855
2024-10-15 6.6 6.84 6.49 6.49 -1.96% 1,415,287 942,116,227
2024-10-14 6.33 6.65 6.13 6.62 +5.08% 1,397,433 897,361,639
2024-10-11 6.75 6.77 6.2 6.3 -7.22% 1,504,632 963,297,068
2024-10-10 7.09 7.21 6.66 6.79 -2.02% 1,877,181 1,299,221,124
2024-10-09 7.36 7.6 6.85 6.93 -6.85% 3,368,799 2,443,798,912
2024-10-08 7.44 7.44 6.74 7.44 +20% 3,334,285 2,402,451,884
2024-09-30 5.52 6.22 5.48 6.2 +17.65% 2,757,379 1,609,629,113
2024-09-27 5.05 5.37 5.01 5.27 +6.25% 1,660,494 858,281,317
2024-09-26 4.81 4.96 4.78 4.96 +2.9% 1,092,831 532,470,476
2024-09-25 4.82 4.95 4.8 4.82 +0.21% 1,206,524 587,224,844
2024-09-24 4.66 4.82 4.61 4.81 +3% 1,094,183 517,510,791
2024-09-23 4.63 4.76 4.55 4.67 +1.74% 818,518 383,413,855
2024-09-20 4.65 4.69 4.55 4.59 -1.29% 643,211 296,773,051
2024-09-19 4.62 4.7 4.56 4.65 +1.97% 641,215 297,311,599
2024-09-18 4.63 4.67 4.48 4.56 -1.51% 582,609 265,123,314
2024-09-13 4.69 4.73 4.63 4.63 -1.91% 661,537 308,965,019
2024-09-12 4.84 4.85 4.7 4.72 -1.67% 801,238 381,428,914
2024-09-11 4.9 4.93 4.77 4.8 -4.38% 1,220,930 590,696,799
2024-09-10 4.89 5.03 4.71 5.02 +3.93% 1,636,485 800,765,243
2024-09-09 4.95 4.99 4.81 4.83 0% 1,267,920 620,659,167
2024-09-06 5 5.02 4.8 4.83 -3.59% 1,262,835 616,639,530
2024-09-05 5.06 5.1 4.93 5.01 -3.47% 1,689,076 844,430,382
2024-09-04 5.42 5.6 5.03 5.19 -4.77% 2,349,664 1,228,153,065
2024-09-03 5.3 5.58 5.25 5.45 -1.8% 2,295,674 1,244,654,934
2024-09-02 5.47 5.74 5.42 5.55 +1.46% 3,792,260 2,110,725,151
2024-08-30 5.52 5.75 5.37 5.47 +3.21% 4,921,993 2,733,911,940
2024-08-29 4.51 5.3 4.51 5.3 +19.91% 3,164,491 1,607,780,260
2024-08-28 4.53 4.54 4.33 4.42 -3.7% 940,727 414,617,267
2024-08-27 4.78 4.81 4.53 4.59 -6.13% 1,328,542 613,864,869
2024-08-26 4.42 5.07 4.42 4.89 +10.14% 1,793,013 865,115,647
2024-08-23 4.35 4.53 4.26 4.44 +2.54% 545,235 241,029,478
2024-08-22 4.42 4.46 4.31 4.33 -2.26% 371,866 162,321,984
2024-08-21 4.46 4.55 4.42 4.43 -1.12% 433,701 194,456,432
2024-08-20 4.5 4.56 4.45 4.48 0% 448,039 201,425,489
2024-08-19 4.57 4.63 4.46 4.48 -3.24% 610,885 277,041,875
2024-08-16 4.48 4.67 4.48 4.63 +3.35% 931,920 430,159,652
2024-08-15 4.33 4.55 4.31 4.48 +3.46% 698,472 311,110,714
2024-08-14 4.33 4.37 4.27 4.33 +0.46% 334,049 144,478,735
2024-08-13 4.26 4.32 4.23 4.31 +1.17% 302,096 129,333,867
2024-08-12 4.39 4.41 4.24 4.26 -3.4% 510,637 219,571,770
2024-08-09 4.3 4.51 4.26 4.41 +3.52% 733,274 321,653,754
2024-08-08 4.23 4.3 4.18 4.26 +0.47% 318,384 134,934,125
2024-08-07 4.27 4.29 4.22 4.24 -0.47% 241,398 102,736,364
2024-08-06 4.28 4.31 4.21 4.26 +0.95% 325,954 138,730,494
2024-08-05 4.38 4.42 4.21 4.22 -4.95% 520,422 224,309,158
2024-08-02 4.55 4.58 4.41 4.44 -3.48% 323,326 145,279,892
2024-08-01 4.59 4.65 4.55 4.6 +0.22% 356,473 164,069,726
2024-07-31 4.35 4.59 4.34 4.59 +5.03% 554,260 249,729,020
2024-07-30 4.36 4.41 4.3 4.37 +0.23% 294,977 128,581,374
2024-07-29 4.29 4.46 4.26 4.36 +1.4% 395,892 172,390,646
2024-07-26 4.23 4.34 4.22 4.3 +1.42% 297,262 127,588,815
2024-07-25 4.22 4.28 4.16 4.24 -0.24% 293,413 123,826,698
2024-07-24 4.34 4.37 4.24 4.25 -2.3% 341,068 146,491,731
2024-07-23 4.47 4.48 4.34 4.35 -2.9% 333,609 146,851,316
2024-07-22 4.49 4.53 4.44 4.48 -0.22% 247,483 111,004,458
2024-07-19 4.48 4.54 4.43 4.49 0% 294,385 132,326,053
2024-07-18 4.56 4.57 4.38 4.49 -2.6% 476,523 212,299,154
2024-07-17 4.75 4.75 4.6 4.61 -3.15% 354,946 165,375,278
2024-07-16 4.6 4.77 4.58 4.76 +3.7% 489,386 230,079,118
2024-07-15 4.7 4.74 4.57 4.59 -2.75% 265,328 122,890,971
2024-07-12 4.78 4.78 4.68 4.72 -1.87% 332,742 157,123,861
2024-07-11 4.73 4.82 4.67 4.81 +3% 519,898 247,955,343
2024-07-10 4.66 4.73 4.59 4.67 +1.08% 517,693 241,236,056
2024-07-09 4.35 4.64 4.33 4.62 +6.21% 546,743 246,174,538
2024-07-08 4.44 4.5 4.32 4.35 -2.9% 298,216 130,393,085
2024-07-05 4.47 4.51 4.39 4.48 0% 208,586 93,082,827
2024-07-04 4.56 4.59 4.47 4.48 -1.54% 256,056 115,849,945
2024-07-03 4.56 4.61 4.52 4.55 -0.22% 240,289 109,676,921
2024-07-02 4.63 4.64 4.54 4.56 -1.51% 250,537 115,053,034
2024-07-01 4.7 4.73 4.53 4.63 -1.49% 371,303 170,738,567
2024-06-28 4.56 4.79 4.51 4.7 +2.84% 438,427 206,163,539
2024-06-27 4.58 4.71 4.56 4.57 -1.08% 372,721 172,423,423
2024-06-26 4.42 4.63 4.34 4.62 +5.24% 361,266 162,510,386
2024-06-25 4.54 4.6 4.35 4.39 -3.3% 369,976 164,625,229
2024-06-24 4.69 4.74 4.53 4.54 -3.81% 299,679 138,678,824
2024-06-21 4.7 4.77 4.6 4.72 -0.21% 303,253 142,591,300
2024-06-20 4.84 4.87 4.71 4.73 -2.87% 267,506 128,026,895
2024-06-19 4.92 4.96 4.82 4.87 -0.41% 261,634 127,595,535
2024-06-18 4.83 4.92 4.81 4.89 +1.24% 307,466 149,798,850
2024-06-17 4.71 4.87 4.7 4.83 +2.11% 373,538 179,613,053
2024-06-14 4.67 4.75 4.65 4.73 +0.42% 247,171 116,149,348
2024-06-13 4.72 4.77 4.69 4.71 -0.21% 255,877 120,928,623
2024-06-12 4.67 4.8 4.66 4.72 +1.29% 317,136 150,663,609
2024-06-11 4.53 4.67 4.47 4.66 +2.19% 280,535 128,888,875
2024-06-07 4.58 4.64 4.51 4.56 -0.87% 267,751 122,234,849
2024-06-06 4.73 4.79 4.57 4.6 -2.13% 332,360 154,532,872
2024-06-05 4.72 4.78 4.69 4.7 -0.42% 251,550 119,322,905
2024-06-04 4.75 4.79 4.65 4.72 -1.05% 307,719 144,469,305
2024-06-03 4.96 4.96 4.73 4.77 -1.45% 350,739 168,671,846
2024-05-31 4.76 4.91 4.75 4.84 +1.68% 320,114 155,335,877
2024-05-30 4.7 4.81 4.63 4.76 +1.28% 304,823 144,428,755
2024-05-29 4.7 4.76 4.67 4.7 -0.21% 216,730 102,235,287
2024-05-28 4.78 4.82 4.7 4.71 -1.46% 271,091 128,919,722
2024-05-27 4.76 4.83 4.65 4.78 0% 380,181 179,037,874
2024-05-24 4.93 4.93 4.77 4.78 -3.04% 391,355 189,311,177
2024-05-23 5.07 5.08 4.91 4.93 -2.57% 334,880 166,389,742
2024-05-22 5 5.07 4.99 5.06 +1.2% 293,583 147,762,418
2024-05-21 5 5.05 4.96 5 -0.4% 237,871 119,017,073
2024-05-20 5.05 5.09 4.99 5.02 -0.2% 284,085 143,131,625
2024-05-17 4.89 5.03 4.86 5.03 +3.29% 355,661 176,470,757
2024-05-16 4.87 4.94 4.86 4.87 +0.41% 226,730 111,125,180
2024-05-15 4.89 4.94 4.85 4.85 -1.22% 197,222 96,349,278
2024-05-14 4.91 5.03 4.89 4.91 +0.41% 265,143 130,876,526
2024-05-13 4.97 4.99 4.88 4.89 -2.4% 283,723 139,705,199
2024-05-10 5.13 5.15 4.98 5.01 -2.34% 317,842 159,771,843
2024-05-09 5.07 5.16 5.07 5.13 +1.18% 230,846 118,489,092
2024-05-08 5.21 5.21 5.07 5.07 -2.87% 244,236 125,036,683
2024-05-07 5.23 5.25 5.17 5.22 -0.19% 236,460 123,297,487
2024-05-06 5.25 5.3 5.21 5.23 +1.16% 336,621 176,941,940
2024-04-30 5.23 5.24 5.12 5.17 -0.77% 287,186 148,547,827
2024-04-29 5.02 5.22 5.01 5.21 +3.78% 421,367 217,782,214
2024-04-26 4.83 5.03 4.81 5.02 +2.45% 400,540 198,625,134
2024-04-25 4.9 4.99 4.86 4.9 -0.41% 276,858 136,349,993
2024-04-24 4.85 4.92 4.81 4.92 +1.86% 250,531 122,322,192
2024-04-23 4.88 4.93 4.83 4.83 -0.62% 219,657 106,829,450
2024-04-22 4.87 4.95 4.78 4.86 -1.02% 247,138 120,172,076
2024-04-19 4.97 5.01 4.87 4.91 -2% 309,006 152,228,665
2024-04-18 5 5.1 4.91 5.01 +0.4% 340,576 170,807,558
2024-04-17 4.77 4.99 4.77 4.99 +6.17% 406,837 200,191,366
2024-04-16 4.94 5 4.69 4.7 -5.62% 460,182 221,491,458
2024-04-15 5.02 5.09 4.9 4.98 -0.6% 453,680 226,484,789
2024-04-12 5.07 5.14 5 5.01 -1.18% 301,371 152,499,217
2024-04-11 5.04 5.17 5.03 5.07 -0.39% 275,346 140,692,391
2024-04-10 5.26 5.26 5.05 5.09 -3.05% 280,457 143,634,337
2024-04-09 5.16 5.27 5.15 5.25 +1.74% 266,699 139,078,467
2024-04-08 5.29 5.31 5.15 5.16 -3.01% 327,657 171,273,514
2024-04-03 5.39 5.39 5.25 5.32 -1.66% 353,812 187,866,996
2024-04-02 5.5 5.51 5.36 5.41 -1.99% 422,691 228,695,263
2024-04-01 5.33 5.53 5.31 5.52 +3.76% 531,532 290,548,891
2024-03-29 5.21 5.33 5.11 5.32 +2.11% 418,951 218,447,874
2024-03-28 5.03 5.27 5.02 5.21 +3.99% 504,479 261,590,584
2024-03-27 5.3 5.31 5 5.01 -5.65% 556,360 285,586,785
2024-03-26 5.29 5.38 5.24 5.31 +0.19% 409,319 217,802,243
2024-03-25 5.51 5.53 5.3 5.3 -4.33% 512,202 277,214,323
2024-03-22 5.55 5.61 5.45 5.54 -0.89% 483,668 267,126,212
2024-03-21 5.61 5.68 5.56 5.59 -0.89% 388,186 218,033,606
2024-03-20 5.63 5.66 5.57 5.64 +0.18% 452,548 254,329,881
2024-03-19 5.68 5.76 5.61 5.63 -0.53% 613,819 349,099,033
2024-03-18 5.54 5.66 5.53 5.66 +2.54% 580,215 325,093,634
2024-03-15 5.46 5.53 5.4 5.52 +0.91% 375,061 204,584,813
2024-03-14 5.53 5.58 5.41 5.47 -1.97% 463,629 254,536,932
2024-03-13 5.56 5.64 5.49 5.58 +0.54% 611,018 340,642,368
2024-03-12 5.5 5.59 5.47 5.55 +1.28% 548,636 303,855,259
2024-03-11 5.36 5.48 5.34 5.48 +0.92% 492,602 266,734,709
2024-03-08 5.32 5.48 5.27 5.43 +2.84% 572,091 308,559,052
2024-03-07 5.44 5.5 5.28 5.28 -4.17% 816,057 439,327,087
2024-03-06 5.56 5.64 5.4 5.51 -0.18% 871,895 481,508,619
2024-03-05 5.43 5.6 5.36 5.52 +0.91% 797,507 439,701,452
2024-03-04 5.55 5.62 5.37 5.47 -0.55% 529,789 289,902,448
2024-03-01 5.36 5.52 5.33 5.5 +2.61% 670,824 365,135,864
2024-02-29 5.1 5.37 5.08 5.36 +4.28% 599,277 315,528,911
2024-02-28 5.39 5.52 5.12 5.14 -4.99% 875,339 469,892,882
2024-02-27 5.22 5.41 5.18 5.41 +2.85% 588,932 312,093,431
2024-02-26 5.18 5.32 5.13 5.26 +1.54% 610,530 319,643,973
2024-02-23 5.16 5.18 5.04 5.18 +1.77% 574,821 293,810,053
2024-02-22 4.98 5.11 4.97 5.09 +2.21% 527,421 266,517,702
2024-02-21 4.9 5.14 4.86 4.98 +0.81% 624,729 313,533,315
2024-02-20 4.9 4.94 4.83 4.94 -0.4% 446,889 218,386,791
2024-02-19 5.06 5.09 4.83 4.96 +0.61% 854,517 420,545,100
2024-02-08 4.94 5.25 4.89 4.93 +1.23% 1,031,984 523,396,914
2024-02-07 4.38 4.87 4.36 4.87 +11.44% 1,124,112 530,783,915
2024-02-06 3.93 4.45 3.92 4.37 +10.91% 857,115 358,287,732
2024-02-05 4.34 4.35 3.9 3.94 -9.84% 870,326 355,607,582
2024-02-02 4.61 4.7 4.2 4.37 -5% 626,437 278,423,725
2024-02-01 4.59 4.73 4.55 4.6 -0.22% 418,049 193,671,263
2024-01-31 4.91 4.94 4.59 4.61 -7.98% 837,423 396,595,687
2024-01-30 5.15 5.23 5 5.01 -3.47% 290,557 148,706,175
2024-01-29 5.38 5.43 5.18 5.19 -3.53% 340,687 178,926,779
2024-01-26 5.49 5.53 5.36 5.38 -2% 390,251 212,412,355
2024-01-25 5.36 5.51 5.3 5.49 +2.62% 388,166 210,732,604
2024-01-24 5.27 5.39 5.14 5.35 +1.71% 383,757 201,878,797
2024-01-23 5.23 5.31 5.16 5.26 +0.57% 332,567 174,718,461
2024-01-22 5.55 5.6 5.22 5.23 -5.94% 395,497 213,770,635
2024-01-19 5.67 5.7 5.55 5.56 -1.94% 271,015 151,938,031
2024-01-18 5.65 5.72 5.48 5.67 0% 442,041 247,031,492
2024-01-17 5.8 5.86 5.66 5.67 -2.41% 291,766 168,217,488
2024-01-16 5.84 5.84 5.72 5.81 -0.17% 251,723 145,488,785
2024-01-15 5.84 5.9 5.77 5.82 -0.34% 273,168 159,238,949
2024-01-12 5.94 5.96 5.84 5.84 -2.01% 256,484 151,064,921
2024-01-11 5.86 5.99 5.83 5.96 +2.23% 305,044 180,662,960
2024-01-10 5.92 5.94 5.77 5.83 -2.02% 314,065 183,798,873
2024-01-09 5.98 6.04 5.89 5.95 0% 336,079 200,880,362
2024-01-08 6.07 6.11 5.95 5.95 -2.14% 318,281 191,141,127
2024-01-05 6.17 6.27 6.05 6.08 -1.3% 389,801 239,721,101
2024-01-04 6.28 6.38 6.13 6.16 -2.99% 526,703 326,561,783
2024-01-03 6.53 6.56 6.3 6.35 -3.2% 559,524 358,353,457
2024-01-02 6.7 6.73 6.56 6.56 -1.94% 418,479 277,439,483

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

цнМхНОцЬЙч║┐ 600037

2024年一季度

щЗСщТ╝шВбф╗╜ 601958

2024年至今

ф╕нхЫ╜хоЭхоЙ 000009

近期数据

хНОчЙ╣ц░Фф╜У 688268

2024年至今

ф╕Ац▒╜хпМч╗┤ 600742

2024年至今

ф╕ЙхПЛшБФф╝Ч 300932

2022-2023两年

хНОшДЙчзСцКА 603042

2022-2023两年

шБЪхРИщб║ 605166

2023年全年

цЛЫхХЖхЕмш╖п 001965

2024年至今

цЬЙчаФцЦ░цЭР 600206

2023年全年

热门概念板块

生物医药

хдНцШЯхМ╗шНп (600196)

2024年至今
储能电池
AI人工智能

цБТчФЯчФ╡хнР (600570)

2024年一季度
光伏产业

щАЪхиБшВбф╗╜ (600438)

近半年
区块链
医疗器械

щШ│цЩохМ╗чЦЧ (300030)

2023年全年
半导体

ф╕ЙхоЙхЕЙчФ╡ (600703)

2023年全年
新能源汽车

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