х░дц┤ЫхНб 300099

数据更新至:

添加到对比分析

7.03 -1.13%

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

7.03
-1.13% -0.08
7.01
开盘价
7.09
最高价
6.93
最低价
88,542
成交量
数据更新至: 2025-03-25

技术指标

7.23
MA5 (5日均线)
7.30
MA10 (10日均线)
7.24
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 7.01 7.09 6.93 7.03 -1.13% 88,542 61,957,036
2025-03-24 7.38 7.38 6.85 7.11 -3.53% 295,158 208,324,778
2025-03-21 7.28 7.41 7.21 7.37 -0.14% 268,964 196,094,436
2025-03-20 7.27 7.43 7.18 7.38 +1.79% 441,413 324,343,987
2025-03-19 7.21 7.29 7.14 7.25 +0.42% 180,691 130,571,926
2025-03-18 7.27 7.32 7.13 7.22 -0.69% 239,818 172,840,662
2025-03-17 7.25 7.43 7.17 7.27 +0.28% 260,337 189,826,424
2025-03-14 7.52 7.52 7.2 7.25 -3.72% 373,694 272,848,339
2025-03-13 7.59 7.59 7.4 7.53 -1.31% 399,849 300,056,240
2025-03-12 7.57 7.66 7.47 7.63 +0.79% 492,930 373,539,622
2025-03-11 7.56 7.62 7.42 7.57 -2.32% 433,262 325,572,306
2025-03-10 7.64 7.81 7.56 7.75 -0.39% 469,592 360,626,125
2025-03-07 7.69 7.83 7.55 7.78 -1.64% 639,768 490,799,977
2025-03-06 7.54 8 7.3 7.91 +4.91% 988,811 755,443,112
2025-03-05 6.97 7.55 6.85 7.54 +4.87% 939,460 673,289,234
2025-03-04 6.3 7.19 6.3 7.19 +12.7% 755,306 516,071,241
2025-03-03 6.39 6.57 6.32 6.38 +1.43% 193,535 124,985,320
2025-02-28 6.58 6.6 6.27 6.29 -5.13% 159,681 102,177,387
2025-02-27 6.67 6.67 6.46 6.63 -0.9% 176,573 116,218,794
2025-02-26 6.57 6.72 6.55 6.69 +1.83% 181,435 120,643,139
2025-02-25 6.49 6.65 6.45 6.57 0% 144,984 95,139,815
2025-02-24 6.49 6.6 6.43 6.57 +1.23% 165,733 108,388,426
2025-02-21 6.5 6.53 6.42 6.49 -0.31% 161,288 104,644,287
2025-02-20 6.38 6.52 6.38 6.51 +1.56% 159,054 102,906,501
2025-02-19 6.2 6.43 6.2 6.41 +3.05% 127,484 81,176,667
2025-02-18 6.42 6.47 6.19 6.22 -3.86% 151,187 95,804,627
2025-02-17 6.34 6.55 6.33 6.47 +2.05% 233,330 150,269,712
2025-02-14 6.3 6.44 6.2 6.34 +1.28% 164,524 104,064,783
2025-02-13 6.36 6.39 6.23 6.26 -1.73% 127,893 80,441,428
2025-02-12 6.35 6.4 6.32 6.37 +0.79% 114,844 73,077,465
2025-02-11 6.36 6.39 6.27 6.32 -0.94% 107,934 68,151,769
2025-02-10 6.28 6.38 6.27 6.38 +1.43% 130,790 82,963,106
2025-02-07 6.25 6.38 6.19 6.29 +0.16% 184,288 116,026,993
2025-02-06 6.09 6.28 6.05 6.28 +2.61% 150,771 93,204,538
2025-02-05 5.99 6.15 5.99 6.12 +4.08% 136,686 83,224,701
2025-01-27 6.07 6.13 5.88 5.88 -2.81% 97,877 58,764,362
2025-01-24 6.04 6.07 5.94 6.05 +1.34% 118,310 71,146,739
2025-01-23 6.12 6.27 5.97 5.97 -1.16% 187,449 114,769,582
2025-01-22 5.92 6.13 5.9 6.04 +0.5% 153,014 91,738,452
2025-01-21 6.09 6.18 5.98 6.01 -1.15% 165,482 100,027,767
2025-01-20 5.98 6.18 5.94 6.08 +2.53% 174,751 105,926,596
2025-01-17 5.95 6.02 5.92 5.93 -1.17% 94,649 56,504,889
2025-01-16 5.97 6.04 5.87 6 +1.35% 111,133 66,359,090
2025-01-15 5.98 6.02 5.88 5.92 -1.17% 100,340 59,638,691
2025-01-14 5.7 6 5.66 5.99 +5.83% 132,498 78,167,344
2025-01-13 5.52 5.73 5.41 5.66 +1.43% 81,053 45,283,131
2025-01-10 5.72 5.82 5.57 5.58 -3.46% 82,359 46,969,296
2025-01-09 5.7 5.82 5.68 5.78 +0.87% 81,217 46,834,145
2025-01-08 5.86 5.9 5.53 5.73 -2.22% 134,032 76,288,862
2025-01-07 5.53 5.96 5.46 5.86 +5.97% 141,839 81,043,825
2025-01-06 5.5 5.58 5.29 5.53 +0.73% 100,608 55,267,760
2025-01-03 5.82 5.88 5.48 5.49 -5.51% 109,100 61,546,071
2025-01-02 6.01 6.03 5.64 5.81 -3.17% 118,083 69,650,655
2024-12-31 6.23 6.34 5.97 6 -2.76% 114,771 70,100,357
2024-12-30 6.25 6.31 6.06 6.17 -1.91% 86,025 53,133,359
2024-12-27 6.22 6.39 6.21 6.29 +1.29% 98,240 62,134,344
2024-12-26 6.19 6.32 6.17 6.21 +0.49% 108,517 67,910,060
2024-12-25 6.46 6.46 6.1 6.18 -4.63% 166,282 103,085,417
2024-12-24 6.47 6.63 6.38 6.48 +2.05% 125,320 81,311,883
2024-12-23 6.85 6.88 6.32 6.35 -7.16% 180,465 117,945,306
2024-12-20 6.63 6.92 6.6 6.84 +2.55% 148,555 101,090,791
2024-12-19 6.55 6.7 6.52 6.67 +0.6% 114,031 75,329,993
2024-12-18 6.6 6.72 6.45 6.63 +0.61% 127,382 84,375,627
2024-12-17 6.9 6.99 6.51 6.59 -5.18% 224,982 150,970,715
2024-12-16 7.12 7.18 6.88 6.95 -1.56% 305,274 215,456,695
2024-12-13 7.21 7.23 7 7.06 -2.75% 345,570 244,601,157
2024-12-12 6.94 7.34 6.83 7.26 +4.31% 486,352 347,598,230
2024-12-11 6.85 6.98 6.8 6.96 +1.16% 201,346 139,160,282
2024-12-10 7.05 7.1 6.86 6.88 +0.15% 275,697 192,744,168
2024-12-09 6.95 7.04 6.78 6.87 -1.58% 232,698 160,075,309
2024-12-06 7.05 7.17 6.9 6.98 -0.71% 279,860 195,886,838
2024-12-05 6.95 7.13 6.9 7.03 -0.14% 338,336 236,992,065
2024-12-04 6.94 7.44 6.93 7.04 +0.57% 496,285 357,982,539
2024-12-03 7.09 7.18 6.95 7 -1.55% 349,938 245,661,307
2024-12-02 7.16 7.2 6.92 7.11 +2.16% 465,968 327,251,481
2024-11-29 6.76 7.2 6.68 6.96 +3.73% 526,973 367,658,230
2024-11-28 6.51 6.84 6.46 6.71 +2.6% 346,585 231,986,625
2024-11-27 6.25 6.55 6.1 6.54 +3.48% 197,303 125,151,910
2024-11-26 6.54 6.64 6.29 6.32 -3.51% 197,224 127,449,377
2024-11-25 6.21 6.6 6.1 6.55 +5.48% 242,874 155,719,131
2024-11-22 6.45 6.59 6.19 6.21 -4.46% 162,039 103,917,867
2024-11-21 6.44 6.57 6.33 6.5 +0.78% 155,559 100,200,166
2024-11-20 6.24 6.48 6.2 6.45 +3.2% 166,061 105,569,479
2024-11-19 6.12 6.26 6.06 6.25 +2.12% 123,938 76,301,090
2024-11-18 6.31 6.44 6.07 6.12 -3.16% 155,683 96,129,854
2024-11-15 6.43 6.59 6.29 6.32 -2.17% 174,277 112,550,071
2024-11-14 6.72 6.76 6.43 6.46 -4.72% 199,258 131,359,787
2024-11-13 6.73 6.82 6.57 6.78 -0.29% 230,218 154,015,887
2024-11-12 7.1 7.15 6.68 6.8 -6.21% 481,499 332,322,973
2024-11-11 7.01 7.53 6.85 7.25 +5.22% 757,023 539,924,733
2024-11-08 6.62 6.97 6.57 6.89 +4.87% 448,872 303,854,739
2024-11-07 6.41 6.58 6.35 6.57 +1.7% 240,543 156,528,291
2024-11-06 6.41 6.62 6.38 6.46 +1.25% 278,741 181,578,889
2024-11-05 6.18 6.4 6.14 6.38 +3.24% 197,829 125,092,035
2024-11-04 6 6.19 5.98 6.18 +3.52% 130,740 79,947,217
2024-11-01 6.36 6.4 5.94 5.97 -6.28% 251,552 153,527,683
2024-10-31 6.16 6.42 6.12 6.37 +2.91% 237,807 150,498,758
2024-10-30 6.22 6.33 6.1 6.19 -0.96% 165,385 102,402,970
2024-10-29 6.41 6.52 6.23 6.25 -2.34% 187,871 119,476,493
2024-10-28 6.29 6.41 6.29 6.4 +1.75% 172,919 110,037,114
2024-10-25 6.16 6.33 6.16 6.29 +2.11% 158,393 99,012,698
2024-10-24 6.25 6.29 6.11 6.16 -2.07% 172,339 106,394,415
2024-10-23 6.22 6.43 6.21 6.29 +0.32% 210,016 132,864,232
2024-10-22 6.28 6.36 6.16 6.27 -0.79% 210,482 132,088,831
2024-10-21 6.19 6.45 6.16 6.32 +3.27% 299,741 189,022,638
2024-10-18 5.91 6.23 5.9 6.12 +2.34% 250,540 152,310,659
2024-10-17 6.15 6.21 5.95 5.98 -1.64% 221,505 134,032,152
2024-10-16 5.86 6.16 5.82 6.08 +2.53% 258,647 156,205,217
2024-10-15 5.85 6.1 5.72 5.93 +0.51% 256,822 153,391,945
2024-10-14 5.64 5.94 5.6 5.9 +5.55% 227,254 131,733,048
2024-10-11 5.98 6 5.47 5.59 -6.83% 232,006 131,954,851
2024-10-10 5.97 6.25 5.81 6 +1.18% 255,774 154,701,282
2024-10-09 6.51 6.53 5.86 5.93 -12.54% 416,682 258,422,827
2024-10-08 7.01 7.1 6.17 6.78 +14.33% 623,635 414,648,744
2024-09-30 5.29 5.93 5.27 5.93 +14.92% 442,182 247,687,221
2024-09-27 5 5.27 4.96 5.16 +4.03% 265,400 135,510,530
2024-09-26 4.88 4.98 4.83 4.96 +1.22% 153,586 75,398,892
2024-09-25 4.86 4.95 4.82 4.9 +2.08% 185,596 90,880,174
2024-09-24 4.67 4.81 4.67 4.8 +2.78% 117,270 55,740,994
2024-09-23 4.62 4.7 4.58 4.67 +0.65% 57,427 26,753,887
2024-09-20 4.72 4.72 4.62 4.64 -0.64% 68,371 31,964,719
2024-09-19 4.6 4.69 4.53 4.67 +2.86% 69,679 32,282,503
2024-09-18 4.6 4.64 4.46 4.54 -1.52% 67,014 30,461,326
2024-09-13 4.69 4.77 4.59 4.61 -2.74% 64,132 29,885,914
2024-09-12 4.71 4.78 4.69 4.74 +0.21% 85,976 40,750,957
2024-09-11 4.73 4.78 4.68 4.73 +0.42% 80,028 37,808,909
2024-09-10 4.61 4.72 4.55 4.71 +2.17% 83,748 38,794,395
2024-09-09 4.54 4.69 4.53 4.61 +0.66% 74,942 34,583,484
2024-09-06 4.74 4.75 4.55 4.58 -2.35% 95,221 44,095,393
2024-09-05 4.66 4.74 4.66 4.69 0% 74,966 35,194,907
2024-09-04 4.66 4.75 4.65 4.69 -0.21% 86,776 40,868,910
2024-09-03 4.62 4.83 4.62 4.7 +1.51% 129,570 61,211,002
2024-09-02 4.71 4.78 4.62 4.63 -1.91% 113,958 53,659,967
2024-08-30 4.63 4.78 4.63 4.72 +1.07% 140,105 66,332,591
2024-08-29 4.55 4.69 4.51 4.67 +2.64% 107,964 50,013,127
2024-08-28 4.4 4.73 4.4 4.55 +3.17% 153,493 69,802,912
2024-08-27 4.48 4.5 4.37 4.41 -1.56% 80,855 35,708,049
2024-08-26 4.36 4.5 4.33 4.48 +2.75% 100,395 44,686,100
2024-08-23 4.45 4.48 4.32 4.36 -2.46% 130,502 57,052,150
2024-08-22 4.59 4.63 4.44 4.47 -2.83% 131,208 59,292,671
2024-08-21 4.65 4.68 4.58 4.6 -1.5% 93,864 43,362,832
2024-08-20 4.72 4.74 4.64 4.67 -1.68% 120,870 56,582,522
2024-08-19 4.73 4.88 4.66 4.75 +0.21% 179,330 85,550,743
2024-08-16 4.9 4.92 4.72 4.74 -1.86% 222,185 106,529,182
2024-08-15 4.68 4.84 4.6 4.83 +2.99% 288,442 137,098,153
2024-08-14 4.65 4.75 4.65 4.69 +0.86% 185,574 87,284,544
2024-08-13 4.65 4.69 4.55 4.65 +0.65% 138,357 63,879,428
2024-08-12 4.67 4.71 4.56 4.62 -1.49% 212,881 98,147,032
2024-08-09 4.82 4.85 4.69 4.69 -1.68% 295,177 140,932,114
2024-08-08 4.82 4.97 4.72 4.77 -7.56% 541,089 259,999,670
2024-08-07 5.19 5.39 5.06 5.16 +0.19% 658,410 345,142,781
2024-08-06 5.74 5.98 5.15 5.15 -4.98% 987,070 540,866,539
2024-08-05 4.51 5.42 4.47 5.42 +19.91% 695,136 363,356,071
2024-08-02 4.59 4.65 4.51 4.52 -2.59% 61,899 28,407,502
2024-08-01 4.59 4.69 4.59 4.64 +0.87% 76,090 35,359,710
2024-07-31 4.46 4.61 4.44 4.6 +3.14% 80,353 36,592,580
2024-07-30 4.41 4.49 4.38 4.46 +0.68% 55,414 24,628,953
2024-07-29 4.45 4.47 4.39 4.43 0% 63,372 28,099,806
2024-07-26 4.33 4.44 4.33 4.43 +2.31% 72,213 31,805,780
2024-07-25 4.21 4.37 4.16 4.33 +2.61% 77,099 33,005,345
2024-07-24 4.23 4.33 4.21 4.22 -1.4% 55,931 23,815,704
2024-07-23 4.32 4.43 4.27 4.28 -2.28% 80,414 35,132,717
2024-07-22 4.32 4.47 4.27 4.38 +1.86% 106,823 46,630,284
2024-07-19 4.15 4.31 4.14 4.3 +3.61% 64,045 27,285,117
2024-07-18 4.19 4.21 4.1 4.15 -0.95% 54,750 22,707,008
2024-07-17 4.3 4.31 4.18 4.19 -2.1% 45,831 19,323,401
2024-07-16 4.27 4.31 4.22 4.28 -0.47% 38,054 16,254,630
2024-07-15 4.4 4.45 4.28 4.3 -2.93% 52,819 22,859,643
2024-07-12 4.43 4.46 4.36 4.43 -0.45% 76,400 33,712,736
2024-07-11 4.27 4.46 4.27 4.45 +7.23% 113,297 49,602,847
2024-07-10 4.2 4.24 4.15 4.15 -0.95% 51,250 21,484,795
2024-07-09 4.14 4.23 4.04 4.19 +0.72% 74,118 30,758,769
2024-07-08 4.39 4.39 4.13 4.16 -4.37% 65,636 27,592,215
2024-07-05 4.27 4.39 4.22 4.35 +1.64% 49,399 21,278,627
2024-07-04 4.41 4.47 4.26 4.28 -3.39% 65,184 28,245,615
2024-07-03 4.51 4.52 4.42 4.43 -2.21% 51,090 22,809,801
2024-07-02 4.47 4.58 4.46 4.53 +1.12% 65,813 29,784,414
2024-07-01 4.53 4.58 4.44 4.48 -1.32% 76,663 34,395,210
2024-06-28 4.41 4.61 4.38 4.54 +2.25% 111,174 50,559,898
2024-06-27 4.57 4.61 4.44 4.44 -3.06% 96,160 43,506,974
2024-06-26 4.21 4.6 4.21 4.58 +0.88% 175,879 77,999,125
2024-06-25 4.8 4.88 4.49 4.54 +2.02% 212,344 99,102,838
2024-06-24 4.61 4.61 4.37 4.45 -3.68% 91,536 40,841,464
2024-06-21 4.58 4.66 4.5 4.62 +0.43% 67,463 31,058,605
2024-06-20 4.74 4.78 4.59 4.6 -3.16% 61,280 28,544,408
2024-06-19 4.79 4.83 4.72 4.75 -1.04% 66,628 31,732,735
2024-06-18 4.63 4.8 4.61 4.8 +4.12% 89,473 42,326,922
2024-06-17 4.66 4.72 4.58 4.61 -2.12% 64,187 29,745,597
2024-06-14 4.7 4.75 4.65 4.71 -0.42% 52,648 24,771,056
2024-06-13 4.72 4.77 4.63 4.73 +1.07% 87,947 41,431,988
2024-06-12 4.54 4.7 4.54 4.68 +2.86% 76,764 35,667,136
2024-06-11 4.48 4.57 4.4 4.55 +0.22% 59,369 26,632,159
2024-06-07 4.48 4.57 4.45 4.54 +3.18% 86,430 39,010,463
2024-06-06 4.66 4.73 4.34 4.4 -6.58% 176,761 79,112,866
2024-06-05 4.69 4.94 4.62 4.71 0% 113,599 54,398,205
2024-06-04 4.83 4.86 4.62 4.71 -3.29% 96,377 45,211,884
2024-06-03 5.1 5.11 4.81 4.87 -4.13% 94,027 46,458,566
2024-05-31 5 5.11 4.96 5.08 +2.42% 82,735 41,821,695
2024-05-30 4.92 5.01 4.86 4.96 +0.61% 69,840 34,610,727
2024-05-29 4.92 5 4.89 4.93 +0.61% 67,511 33,450,618
2024-05-28 4.89 4.99 4.86 4.9 -0.61% 61,870 30,513,967
2024-05-27 4.97 5.02 4.81 4.93 -0.8% 88,982 43,333,355
2024-05-24 5 5.09 4.95 4.97 -1.58% 88,306 44,346,204
2024-05-23 5.07 5.13 5.03 5.05 -0.98% 86,772 44,117,020
2024-05-22 5.15 5.17 5.07 5.1 -0.39% 75,467 38,544,803
2024-05-21 5.27 5.28 5.11 5.12 -3.58% 100,397 51,748,006
2024-05-20 5.19 5.35 5.17 5.31 +2.31% 157,350 82,912,757
2024-05-17 5.1 5.2 5.05 5.19 +2.17% 94,345 48,580,013
2024-05-16 5.12 5.19 5.07 5.08 -0.97% 76,307 39,123,428
2024-05-15 5.15 5.24 5.07 5.13 -0.19% 88,667 45,785,829
2024-05-14 5.1 5.19 5.09 5.14 +0.98% 67,454 34,663,773
2024-05-13 5.25 5.25 5.07 5.09 -3.42% 107,722 55,260,121
2024-05-10 5.3 5.32 5.19 5.27 -0.57% 110,759 58,180,278
2024-05-09 5.26 5.32 5.22 5.3 +1.53% 131,974 69,525,391
2024-05-08 5.4 5.4 5.22 5.22 -3.51% 162,904 86,006,673
2024-05-07 5.25 5.44 5.21 5.41 +2.85% 252,221 135,689,760
2024-05-06 5.31 5.36 5.2 5.26 -0.57% 243,815 128,077,499
2024-04-30 5.48 5.53 5.28 5.29 -3.82% 255,823 137,601,911
2024-04-29 5.38 5.62 5.38 5.5 +3.58% 293,550 160,619,444
2024-04-26 5.13 5.42 5.09 5.31 +2.51% 341,238 179,685,384
2024-04-25 5.23 5.32 5.13 5.18 -4.95% 323,687 169,012,419
2024-04-24 5.31 5.75 5.25 5.45 +5.42% 617,464 338,581,122
2024-04-23 4.6 5.54 4.57 5.17 +11.9% 511,613 267,666,958
2024-04-22 4.63 4.77 4.47 4.62 +0.65% 100,201 46,277,725
2024-04-19 4.57 4.63 4.5 4.59 +0.88% 86,739 39,733,511
2024-04-18 4.63 4.63 4.5 4.55 -1.52% 90,842 41,457,809
2024-04-17 4.23 4.62 4.23 4.62 +12.68% 142,451 63,757,269
2024-04-16 4.66 4.73 4.08 4.1 -12.95% 172,476 74,046,900
2024-04-15 4.99 5.03 4.58 4.71 -5.04% 128,533 61,169,730
2024-04-12 5.06 5.11 4.96 4.96 -1.78% 50,346 25,289,193
2024-04-11 4.97 5.1 4.89 5.05 +1.61% 59,868 30,101,190
2024-04-10 5.1 5.12 4.9 4.97 -2.74% 77,141 38,547,483
2024-04-09 5.06 5.18 5.05 5.11 +0.59% 58,772 30,067,159
2024-04-08 5.2 5.22 5.08 5.08 -2.87% 73,392 37,697,968
2024-04-03 5.32 5.36 5.13 5.23 -2.61% 89,025 46,583,511
2024-04-02 5.54 5.59 5.33 5.37 +0.94% 134,215 72,682,345
2024-04-01 5.29 5.34 5.25 5.32 +0.95% 88,127 46,772,324
2024-03-29 5.19 5.28 5.14 5.27 +1.35% 69,954 36,505,371
2024-03-28 4.99 5.25 4.99 5.2 +4.21% 89,873 46,379,957
2024-03-27 5.21 5.21 4.98 4.99 -3.29% 81,396 41,241,681
2024-03-26 5.18 5.27 5.07 5.16 -0.77% 85,885 44,271,042
2024-03-25 5.37 5.41 5.2 5.2 -3.53% 122,008 64,791,355
2024-03-22 5.58 5.62 5.35 5.39 -2.36% 167,930 91,573,486
2024-03-21 5.44 5.55 5.37 5.52 +1.28% 180,163 98,379,970
2024-03-20 5.31 5.46 5.27 5.45 +2.64% 121,356 65,269,474
2024-03-19 5.32 5.38 5.29 5.31 -0.38% 75,919 40,436,201
2024-03-18 5.24 5.35 5.24 5.33 +2.11% 90,568 47,945,384
2024-03-15 5.11 5.23 5.1 5.22 +1.75% 73,553 37,999,220
2024-03-14 5.17 5.24 5.06 5.13 -1.16% 82,691 42,481,297
2024-03-13 5.16 5.26 5.12 5.19 +0.58% 112,069 58,205,450
2024-03-12 5.11 5.21 5.05 5.16 +1.18% 106,632 54,715,304
2024-03-11 5.02 5.11 4.99 5.1 +2% 95,787 48,449,365
2024-03-08 4.97 5.07 4.92 5 +1.21% 66,910 33,367,775
2024-03-07 5.07 5.12 4.94 4.94 -1.79% 117,036 58,949,283
2024-03-06 4.89 5.11 4.87 5.03 +2.44% 119,164 59,860,359
2024-03-05 4.98 5.02 4.89 4.91 -2.77% 100,566 49,858,134
2024-03-04 5.12 5.17 4.95 5.05 -1.94% 131,449 66,132,221
2024-03-01 5.17 5.32 5.07 5.15 +2.18% 194,751 100,670,079
2024-02-29 4.69 5.05 4.61 5.04 +6.55% 178,679 87,691,124
2024-02-28 5.16 5.2 4.71 4.73 -8.16% 207,395 103,593,512
2024-02-27 4.94 5.15 4.91 5.15 +1.98% 146,897 74,130,799
2024-02-26 5 5.11 4.86 5.05 +1.81% 215,494 107,548,107
2024-02-23 4.7 5.05 4.68 4.96 +5.31% 228,213 111,797,266
2024-02-22 4.55 4.73 4.53 4.71 +3.29% 106,207 49,284,832
2024-02-21 4.53 4.7 4.46 4.56 +0.44% 121,472 55,908,666
2024-02-20 4.46 4.54 4.36 4.54 +1.34% 98,808 44,120,754
2024-02-19 4.36 4.52 4.36 4.48 +4.92% 129,291 57,425,952
2024-02-08 3.95 4.34 3.81 4.27 +9.77% 149,295 60,948,080
2024-02-07 3.98 4.08 3.78 3.89 -2.26% 120,977 47,698,041
2024-02-06 3.79 4.09 3.52 3.98 +3.92% 157,617 59,800,528
2024-02-05 4.38 4.42 3.74 3.83 -12.56% 175,472 69,778,152
2024-02-02 4.78 4.88 4.2 4.38 -7.79% 132,049 59,511,610
2024-02-01 4.95 4.95 4.67 4.75 -4.43% 86,745 41,444,433
2024-01-31 5.19 5.21 4.92 4.97 -4.24% 79,309 39,900,967
2024-01-30 5.3 5.39 5.18 5.19 -4.24% 55,799 29,489,826
2024-01-29 5.53 5.59 5.39 5.42 -2.52% 60,210 32,815,491
2024-01-26 5.55 5.6 5.48 5.56 +0.54% 58,596 32,562,624
2024-01-25 5.37 5.54 5.33 5.53 +3.56% 64,246 35,073,562
2024-01-24 5.24 5.35 5.14 5.34 +2.5% 63,888 33,600,794
2024-01-23 5.26 5.26 5.1 5.21 +0.39% 59,548 30,868,484
2024-01-22 5.53 5.58 5.13 5.19 -6.15% 88,744 47,587,529
2024-01-19 5.6 5.63 5.53 5.53 -1.25% 49,833 27,783,971
2024-01-18 5.76 5.76 5.42 5.6 -2.27% 101,768 56,460,080
2024-01-17 5.94 5.96 5.73 5.73 -3.54% 65,983 38,416,026
2024-01-16 6.03 6.04 5.85 5.94 -0.5% 66,895 39,646,416
2024-01-15 6.03 6.03 5.93 5.97 -0.67% 48,700 29,095,143
2024-01-12 6.09 6.14 6 6.01 -1.31% 55,505 33,711,708
2024-01-11 5.98 6.16 5.92 6.09 +2.18% 59,842 36,098,815
2024-01-10 6.07 6.08 5.9 5.96 -1.32% 57,955 34,712,769
2024-01-09 5.96 6.14 5.96 6.04 +1.68% 70,669 42,945,652
2024-01-08 6.12 6.13 5.94 5.94 -2.78% 57,759 34,705,273
2024-01-05 6.17 6.23 6.07 6.11 -0.97% 88,317 54,304,297
2024-01-04 6.19 6.19 6.11 6.17 0% 46,347 28,532,130
2024-01-03 6.23 6.24 6.11 6.17 -1.44% 71,667 44,205,142
2024-01-02 6.22 6.3 6.18 6.26 +1.13% 89,419 55,879,950

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

хдкш╛░хЕЙ 300570

近三个月

ф╕нхНОф╝Бф╕Ъ 600675

2023年全年

х╣│щлШчФ╡ц░Ф 600312

近期数据

ц╡ЩчЯ┐шВбф╗╜ 300837

近期数据

цЛЫхХЖхЕмш╖п 001965

2024年至今

щХ┐хЕЙхНОшКп 688048

2022-2023两年

ф╕нш┐Ьц╡╖цОз 601919

近半年

чжПцШЯшВбф╗╜ 000926

2024年一季度

хНОцОзш╡Ыца╝ 000068

近半年

ч╛ОшЕ╛чзСцКА 688420

近半年

热门概念板块

光伏产业
芯片
新能源汽车

хоБх╛╖цЧ╢ф╗г (300750)

近三个月
云计算

хоЭф┐бш╜пф╗╢ (600845)

近三个月
虚拟现实
区块链
生物医药

цЩ║щгЮчФЯчЙй (300122)

近三个月
军工

ф╕нхЫ╜щЗНх╖е (601989)

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