шКВшГ╜чОпхвГ 300140

数据更新至:

添加到对比分析

6.07 +2.53%

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

6.07
+2.53% +0.15
5.91
开盘价
6.08
最高价
5.86
最低价
83,530
成交量
数据更新至: 2025-03-25

技术指标

6.06
MA5 (5日均线)
6.09
MA10 (10日均线)
6.07
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 5.91 6.08 5.86 6.07 +2.53% 83,530 50,111,462
2025-03-24 6.07 6.1 5.8 5.92 -2.47% 119,626 70,984,272
2025-03-21 6.08 6.2 6.04 6.07 -0.82% 136,778 83,565,971
2025-03-20 6.09 6.15 6.05 6.12 +0.33% 93,233 56,995,448
2025-03-19 6.11 6.12 6.04 6.1 -0.16% 80,436 48,829,424
2025-03-18 6.21 6.22 6.06 6.11 -1.13% 138,486 84,837,568
2025-03-17 6.21 6.23 6.16 6.18 0% 109,747 67,929,406
2025-03-14 6.07 6.19 6.01 6.18 +2.15% 105,721 64,681,746
2025-03-13 6.1 6.12 5.96 6.05 -0.66% 83,907 50,585,010
2025-03-12 6.14 6.25 6.06 6.09 -0.33% 106,539 65,236,596
2025-03-11 5.92 6.13 5.88 6.11 +1.83% 130,057 78,580,729
2025-03-10 6.08 6.13 5.98 6 -1.15% 89,597 54,140,137
2025-03-07 6.12 6.15 6.03 6.07 -0.82% 73,311 44,555,314
2025-03-06 6.07 6.14 6.01 6.12 +1.83% 103,109 62,857,084
2025-03-05 6.03 6.04 5.9 6.01 -0.33% 75,332 44,842,484
2025-03-04 5.94 6.05 5.92 6.03 +1.01% 67,892 40,824,179
2025-03-03 5.91 6.03 5.88 5.97 +1.02% 99,585 59,519,701
2025-02-28 6.07 6.09 5.87 5.91 -3.11% 111,558 66,353,884
2025-02-27 6.16 6.19 6.01 6.1 -0.97% 103,746 63,128,190
2025-02-26 6.1 6.2 6.07 6.16 +1.48% 107,198 65,894,494
2025-02-25 6.03 6.11 5.95 6.07 +0.66% 101,599 61,493,164
2025-02-24 6 6.13 5.96 6.03 +0.33% 127,352 77,158,707
2025-02-21 5.94 6.03 5.86 6.01 +1.35% 85,268 50,792,301
2025-02-20 5.96 5.97 5.87 5.93 -0.34% 79,485 47,115,164
2025-02-19 5.87 5.97 5.83 5.95 +1.19% 76,316 45,269,055
2025-02-18 6.04 6.04 5.85 5.88 -2.49% 96,618 57,471,155
2025-02-17 5.94 6.08 5.91 6.03 +1.52% 99,554 59,668,041
2025-02-14 5.93 5.94 5.87 5.94 +0.51% 70,341 41,541,063
2025-02-13 5.97 6.02 5.88 5.91 -1.17% 75,606 44,872,343
2025-02-12 5.93 5.99 5.92 5.98 +0.34% 59,730 35,577,855
2025-02-11 6.02 6.04 5.91 5.96 -0.83% 74,513 44,271,026
2025-02-10 5.93 6.05 5.9 6.01 +1.52% 111,644 66,822,571
2025-02-07 5.8 5.97 5.78 5.92 +2.07% 106,017 62,501,056
2025-02-06 5.74 5.82 5.63 5.8 +1.4% 97,841 56,116,924
2025-02-05 5.7 5.78 5.66 5.72 +0.88% 70,943 40,638,494
2025-01-27 5.79 5.84 5.67 5.67 -1.22% 67,028 38,519,148
2025-01-24 5.64 5.76 5.63 5.74 +1.23% 80,600 45,907,246
2025-01-23 5.68 5.82 5.67 5.67 +0.89% 97,908 56,307,469
2025-01-22 5.66 5.67 5.56 5.62 -1.06% 61,065 34,243,391
2025-01-21 5.78 5.78 5.63 5.68 -1.05% 54,895 31,151,588
2025-01-20 5.72 5.78 5.66 5.74 +1.23% 61,674 35,273,887
2025-01-17 5.67 5.73 5.63 5.67 -0.7% 56,398 32,021,741
2025-01-16 5.7 5.86 5.67 5.71 +0.18% 72,380 41,604,294
2025-01-15 5.8 5.8 5.65 5.7 -1.38% 84,330 48,074,552
2025-01-14 5.52 5.8 5.5 5.78 +5.47% 97,850 55,453,377
2025-01-13 5.37 5.5 5.31 5.48 +1.11% 76,430 41,515,598
2025-01-10 5.51 5.6 5.41 5.42 -2.17% 70,071 38,543,064
2025-01-09 5.53 5.62 5.5 5.54 +0.18% 68,111 37,868,631
2025-01-08 5.63 5.65 5.39 5.53 -2.12% 90,089 49,641,432
2025-01-07 5.58 5.65 5.53 5.65 +1.44% 79,053 44,215,688
2025-01-06 5.54 5.68 5.42 5.57 0% 99,235 55,423,865
2025-01-03 5.8 5.82 5.54 5.57 -3.8% 115,761 65,779,673
2025-01-02 5.97 6.02 5.71 5.79 -3.34% 124,284 73,044,507
2024-12-31 6.19 6.25 5.97 5.99 -3.39% 112,788 68,527,970
2024-12-30 6.23 6.26 6.14 6.2 -0.96% 84,683 52,503,875
2024-12-27 6.23 6.35 6.21 6.26 +0.64% 89,886 56,512,815
2024-12-26 6.21 6.31 6.2 6.22 0% 77,022 48,112,582
2024-12-25 6.44 6.49 6.18 6.22 -3.57% 128,894 80,873,772
2024-12-24 6.34 6.49 6.34 6.45 +1.74% 86,308 55,475,719
2024-12-23 6.59 6.59 6.3 6.34 -3.5% 139,974 89,607,711
2024-12-20 6.58 6.65 6.5 6.57 +0.31% 96,615 63,568,425
2024-12-19 6.47 6.58 6.44 6.55 -0.46% 123,590 80,413,033
2024-12-18 6.45 6.65 6.4 6.58 +2.65% 137,702 90,458,635
2024-12-17 6.54 6.58 6.39 6.41 -2.58% 136,968 88,428,456
2024-12-16 6.58 6.75 6.52 6.58 -0.75% 201,573 133,766,163
2024-12-13 6.71 6.85 6.53 6.63 -1.78% 347,354 231,577,338
2024-12-12 6.82 6.84 6.66 6.75 -0.88% 143,211 96,457,351
2024-12-11 6.68 6.83 6.66 6.81 +1.19% 128,688 87,385,446
2024-12-10 6.98 7.04 6.72 6.73 -0.44% 145,037 99,240,852
2024-12-09 6.81 6.87 6.68 6.76 -0.73% 140,525 95,176,533
2024-12-06 6.75 6.92 6.65 6.81 +1.34% 205,588 139,892,209
2024-12-05 6.65 6.77 6.63 6.72 +1.05% 106,227 71,343,851
2024-12-04 6.75 6.81 6.62 6.65 -1.48% 123,001 82,561,484
2024-12-03 6.74 6.78 6.66 6.75 +0.45% 158,838 106,847,651
2024-12-02 6.55 6.79 6.49 6.72 +3.54% 234,665 157,172,888
2024-11-29 6.43 6.55 6.3 6.49 +0.78% 132,356 85,280,139
2024-11-28 6.35 6.57 6.33 6.44 +0.94% 155,704 100,576,173
2024-11-27 6.2 6.41 6.07 6.38 +2.41% 137,785 85,591,403
2024-11-26 6.33 6.4 6.21 6.23 -1.89% 105,059 66,084,270
2024-11-25 6.3 6.38 6.19 6.35 +0.95% 129,288 81,321,902
2024-11-22 6.59 6.62 6.28 6.29 -4.55% 170,994 110,401,542
2024-11-21 6.61 6.75 6.5 6.59 -0.75% 152,648 100,819,627
2024-11-20 6.56 6.69 6.54 6.64 +0.61% 160,374 106,008,130
2024-11-19 6.49 6.63 6.38 6.6 +1.85% 184,886 119,895,316
2024-11-18 6.6 6.7 6.39 6.48 -0.92% 207,056 135,277,336
2024-11-15 6.6 6.73 6.53 6.54 -1.36% 159,465 105,795,722
2024-11-14 6.83 6.86 6.61 6.63 -3.07% 181,914 122,004,850
2024-11-13 6.9 6.96 6.68 6.84 -0.73% 204,590 139,332,678
2024-11-12 7.11 7.17 6.82 6.89 -3.37% 252,314 176,429,741
2024-11-11 7.22 7.27 7 7.13 -1.25% 279,284 198,397,441
2024-11-08 7.41 7.5 7.18 7.22 -0.82% 262,324 191,433,983
2024-11-07 6.85 7.36 6.85 7.28 +4.75% 325,537 234,034,298
2024-11-06 6.9 7.18 6.86 6.95 +1.16% 303,734 213,527,784
2024-11-05 6.67 6.89 6.63 6.87 +4.25% 261,343 178,004,131
2024-11-04 6.41 6.63 6.4 6.59 +2.49% 167,893 110,003,215
2024-11-01 6.68 6.79 6.4 6.43 -4.32% 267,534 174,767,481
2024-10-31 6.62 6.81 6.55 6.72 +2.28% 301,003 201,541,791
2024-10-30 6.41 6.69 6.34 6.57 +2.66% 266,091 173,899,957
2024-10-29 6.63 6.74 6.38 6.4 -3.47% 278,232 181,454,068
2024-10-28 6.28 6.65 6.25 6.63 +5.57% 340,389 221,149,684
2024-10-25 6.16 6.28 6.13 6.28 +2.45% 265,093 165,006,727
2024-10-24 6.16 6.16 6.07 6.13 -0.81% 163,526 100,010,391
2024-10-23 6.26 6.32 6.13 6.18 -0.32% 253,886 157,980,885
2024-10-22 6.19 6.22 6.1 6.2 +0.16% 204,580 126,060,639
2024-10-21 6.33 6.36 6.16 6.19 -1.59% 379,972 237,401,054
2024-10-18 6.01 6.46 5.89 6.29 +4.49% 347,411 214,794,614
2024-10-17 6.03 6.44 6 6.02 0% 218,518 133,663,447
2024-10-16 6.02 6.18 5.99 6.02 -1.79% 164,707 100,228,957
2024-10-15 6.19 6.33 6.11 6.13 -2.54% 192,771 119,859,780
2024-10-14 6.17 6.32 6.04 6.29 +3.62% 230,575 142,810,807
2024-10-11 6.4 6.44 5.99 6.07 -5.75% 240,443 148,374,747
2024-10-10 6.32 6.79 6.09 6.44 +2.88% 369,970 239,061,197
2024-10-09 6.85 6.95 6.25 6.26 -13.06% 385,411 255,887,025
2024-10-08 7.72 7.72 6.53 7.2 +11.8% 563,881 399,027,974
2024-09-30 5.93 6.51 5.76 6.44 +14.8% 543,897 333,242,578
2024-09-27 5.38 5.75 5.33 5.61 +5.06% 497,810 275,088,435
2024-09-26 5.28 5.36 5.16 5.34 0% 442,854 231,896,806
2024-09-25 5.42 5.58 5.23 5.34 -1.48% 688,543 372,164,145
2024-09-24 4.56 5.42 4.56 5.42 +19.91% 590,132 305,562,429
2024-09-23 4.51 4.56 4.46 4.52 +0.22% 69,164 31,264,550
2024-09-20 4.58 4.6 4.46 4.51 -1.53% 94,824 42,718,617
2024-09-19 4.46 4.63 4.44 4.58 +3.39% 114,409 52,133,772
2024-09-18 4.5 4.52 4.33 4.43 -1.12% 80,320 35,387,046
2024-09-13 4.5 4.61 4.46 4.48 0% 92,095 41,553,876
2024-09-12 4.4 4.53 4.4 4.48 +1.59% 82,279 36,955,618
2024-09-11 4.37 4.44 4.36 4.41 0% 51,737 22,783,083
2024-09-10 4.42 4.45 4.3 4.41 -0.23% 69,630 30,401,418
2024-09-09 4.39 4.48 4.36 4.42 0% 59,779 26,424,286
2024-09-06 4.52 4.56 4.42 4.42 -2.64% 68,017 30,426,546
2024-09-05 4.49 4.54 4.46 4.54 +1.34% 64,304 28,994,751
2024-09-04 4.46 4.55 4.45 4.48 -0.67% 60,727 27,335,108
2024-09-03 4.49 4.55 4.45 4.51 +0.89% 59,197 26,668,383
2024-09-02 4.63 4.65 4.45 4.47 -3.46% 79,659 36,219,004
2024-08-30 4.53 4.68 4.5 4.63 +2.43% 83,816 38,639,619
2024-08-29 4.43 4.55 4.38 4.52 +2.49% 80,816 36,349,976
2024-08-28 4.42 4.5 4.36 4.41 -0.45% 85,271 37,777,352
2024-08-27 4.54 4.54 4.42 4.43 -2.42% 62,840 27,989,419
2024-08-26 4.48 4.63 4.46 4.54 +2.02% 87,771 39,887,737
2024-08-23 4.49 4.54 4.42 4.45 -1.33% 81,082 36,158,697
2024-08-22 4.58 4.63 4.5 4.51 -2.17% 71,514 32,568,041
2024-08-21 4.67 4.68 4.58 4.61 -1.5% 63,772 29,522,844
2024-08-20 4.78 4.81 4.65 4.68 -2.5% 65,627 30,860,814
2024-08-19 4.78 4.86 4.77 4.8 -0.41% 55,732 26,800,210
2024-08-16 4.93 4.94 4.81 4.82 -2.03% 91,606 44,474,791
2024-08-15 4.8 4.95 4.78 4.92 +1.65% 115,693 56,378,833
2024-08-14 4.86 4.95 4.81 4.84 -0.62% 101,306 49,317,823
2024-08-13 4.77 4.88 4.71 4.87 +1.25% 145,860 70,213,194
2024-08-12 5.03 5.11 4.81 4.81 0% 226,250 110,559,158
2024-08-09 4.83 4.91 4.81 4.81 -0.41% 82,684 40,123,032
2024-08-08 4.79 4.86 4.74 4.83 +0.21% 72,915 35,029,953
2024-08-07 4.82 4.87 4.78 4.82 -0.62% 72,268 34,783,923
2024-08-06 4.83 4.85 4.77 4.85 +2.32% 84,584 40,698,866
2024-08-05 4.85 4.94 4.74 4.74 -2.87% 114,339 55,304,159
2024-08-02 4.91 4.98 4.85 4.88 -1.01% 107,628 52,971,384
2024-08-01 4.99 5.03 4.88 4.93 -1% 113,296 55,859,735
2024-07-31 4.79 4.98 4.74 4.98 +3.97% 131,625 64,425,551
2024-07-30 4.87 4.87 4.75 4.79 -1.44% 81,712 39,192,049
2024-07-29 4.88 4.92 4.79 4.86 -0.61% 105,479 51,319,655
2024-07-26 4.81 4.93 4.78 4.89 +1.24% 118,059 57,544,084
2024-07-25 4.71 4.84 4.65 4.83 +2.11% 157,208 74,666,948
2024-07-24 4.71 4.81 4.66 4.73 -1.66% 159,713 75,708,711
2024-07-23 5.02 5.08 4.81 4.81 -5.13% 277,678 137,278,279
2024-07-22 5.47 5.54 4.99 5.07 -7.99% 285,052 145,702,975
2024-07-19 5.45 5.59 5.42 5.51 +0.73% 44,023 24,279,158
2024-07-18 5.49 5.51 5.34 5.47 0% 39,311 21,321,850
2024-07-17 5.51 5.54 5.39 5.47 -0.91% 42,939 23,441,469
2024-07-16 5.73 5.73 5.47 5.52 -3.33% 55,873 31,165,162
2024-07-15 5.87 5.87 5.68 5.71 -2.23% 37,711 21,676,964
2024-07-12 5.89 5.97 5.82 5.84 -1.52% 34,208 20,084,329
2024-07-11 5.8 5.94 5.75 5.93 +3.67% 42,180 24,782,736
2024-07-10 5.8 5.84 5.71 5.72 -1.38% 39,946 23,063,664
2024-07-09 5.65 5.84 5.55 5.8 +2.65% 43,944 25,015,486
2024-07-08 5.79 5.88 5.63 5.65 -3.91% 46,053 26,239,478
2024-07-05 5.84 5.88 5.75 5.88 +0.68% 37,446 21,856,340
2024-07-04 6.01 6.06 5.81 5.84 -3.31% 42,196 24,902,120
2024-07-03 6.08 6.15 6 6.04 -1.63% 37,517 22,717,725
2024-07-02 6.15 6.19 6.07 6.14 +0.16% 38,925 23,860,944
2024-07-01 6.09 6.14 6 6.13 +2.68% 48,117 29,244,212
2024-06-28 5.86 6.05 5.86 5.97 +1.02% 40,315 24,117,198
2024-06-27 6.1 6.12 5.88 5.91 -2.31% 51,012 30,441,947
2024-06-26 5.79 6.06 5.74 6.05 +4.49% 51,495 30,490,239
2024-06-25 5.83 5.88 5.75 5.79 -0.52% 40,479 23,554,527
2024-06-24 6 6.02 5.8 5.82 -3.96% 57,239 33,701,083
2024-06-21 5.98 6.11 5.96 6.06 +0.33% 42,745 25,845,558
2024-06-20 6.1 6.22 6.01 6.04 -2.74% 53,350 32,474,265
2024-06-19 6.45 6.46 6.2 6.21 -2.97% 58,315 36,511,314
2024-06-18 6.22 6.43 6.22 6.4 +2.89% 67,062 42,572,637
2024-06-17 6.49 6.55 6.19 6.22 -2.05% 96,308 60,800,654
2024-06-14 6.73 6.82 6.35 6.35 -3.05% 127,782 83,291,827
2024-06-13 6.4 6.63 6.39 6.55 +2.34% 71,568 46,767,031
2024-06-12 6.31 6.45 6.24 6.4 +2.56% 47,914 30,612,251
2024-06-11 6.32 6.32 6.1 6.24 -1.27% 50,567 31,291,001
2024-06-07 6.14 6.34 6.08 6.32 +3.95% 57,835 36,140,790
2024-06-06 6.26 6.31 6.01 6.08 -2.72% 68,910 42,141,877
2024-06-05 6.5 6.5 6.25 6.25 -3.7% 70,592 44,683,159
2024-06-04 6.66 6.71 6.38 6.49 -1.22% 58,968 38,180,979
2024-06-03 6.83 6.84 6.51 6.57 -3.67% 76,657 50,937,385
2024-05-31 6.8 6.84 6.75 6.82 +0.29% 27,861 18,941,932
2024-05-30 6.8 6.92 6.78 6.8 -0.44% 28,533 19,464,520
2024-05-29 6.89 6.97 6.78 6.83 -1.59% 40,083 27,519,181
2024-05-28 6.86 6.98 6.8 6.94 +0.73% 35,021 24,221,936
2024-05-27 6.84 6.97 6.77 6.89 +0.44% 29,679 20,286,227
2024-05-24 6.79 6.99 6.79 6.86 0% 38,859 26,928,436
2024-05-23 6.94 6.96 6.83 6.86 -0.87% 46,526 32,043,862
2024-05-22 7.03 7.06 6.88 6.92 -1.84% 61,630 42,809,263
2024-05-21 7.11 7.17 7.03 7.05 -1.54% 26,850 19,004,473
2024-05-20 7.12 7.2 7.09 7.16 +0.7% 33,773 24,166,014
2024-05-17 7.15 7.16 7.06 7.11 -0.42% 29,747 21,133,777
2024-05-16 7.14 7.19 7.06 7.14 0% 38,823 27,671,905
2024-05-15 7.13 7.25 7.11 7.14 +0.28% 36,129 25,884,207
2024-05-14 7.14 7.22 7.09 7.12 -0.7% 43,631 31,160,997
2024-05-13 7.17 7.28 6.99 7.17 0% 58,563 42,055,918
2024-05-10 7.13 7.22 7.06 7.17 +0.7% 50,015 35,768,456
2024-05-09 7.06 7.16 7.05 7.12 +0.85% 35,175 25,063,842
2024-05-08 7.12 7.14 7.04 7.06 -0.84% 38,481 27,268,317
2024-05-07 7.21 7.21 7.08 7.12 -0.97% 49,239 35,124,564
2024-05-06 7.07 7.24 7.06 7.19 +3.01% 64,494 46,089,236
2024-04-30 6.95 6.98 6.85 6.98 +0.72% 46,294 32,070,055
2024-04-29 6.74 6.93 6.72 6.93 +2.82% 49,222 33,839,033
2024-04-26 6.66 6.78 6.59 6.74 +0.75% 43,608 29,209,182
2024-04-25 6.59 6.76 6.56 6.69 +0.9% 40,123 26,835,410
2024-04-24 6.48 6.64 6.46 6.63 +2.79% 38,738 25,368,246
2024-04-23 6.5 6.54 6.41 6.45 -0.31% 41,087 26,581,824
2024-04-22 6.72 6.72 6.36 6.47 -2.12% 71,933 46,684,424
2024-04-19 6.56 6.63 6.42 6.61 +1.54% 49,256 32,248,697
2024-04-18 6.62 6.78 6.48 6.51 -1.36% 61,721 40,811,463
2024-04-17 6.1 6.61 6.08 6.6 +9.45% 82,658 52,908,519
2024-04-16 6.49 6.51 6 6.03 -6.94% 81,737 50,679,822
2024-04-15 6.64 6.71 6.38 6.48 -2.11% 55,695 36,446,033
2024-04-12 6.75 6.83 6.6 6.62 -2.36% 35,160 23,546,981
2024-04-11 6.62 6.87 6.52 6.78 +2.26% 62,467 42,242,942
2024-04-10 6.73 6.74 6.56 6.63 -1.49% 35,086 23,223,787
2024-04-09 6.56 6.75 6.56 6.73 +1.97% 32,476 21,695,706
2024-04-08 6.77 6.77 6.58 6.6 -1.93% 40,024 26,563,409
2024-04-03 6.79 6.82 6.66 6.73 -1.32% 32,251 21,714,974
2024-04-02 6.85 6.87 6.77 6.82 0% 37,762 25,727,965
2024-04-01 6.73 6.83 6.69 6.82 +1.04% 52,091 35,243,784
2024-03-29 6.68 6.81 6.64 6.75 +1.35% 41,171 27,702,568
2024-03-28 6.52 6.72 6.51 6.66 +2.46% 45,992 30,459,687
2024-03-27 6.75 6.79 6.5 6.5 -3.85% 40,113 26,556,870
2024-03-26 6.85 6.85 6.65 6.76 -0.15% 42,228 28,437,081
2024-03-25 6.95 6.97 6.77 6.77 -3.15% 50,330 34,653,601
2024-03-22 7.08 7.12 6.91 6.99 -1.13% 45,470 31,765,936
2024-03-21 7.08 7.14 7.02 7.07 -0.28% 42,151 29,842,539
2024-03-20 7.1 7.11 7.04 7.09 +0.28% 49,737 35,190,309
2024-03-19 7.15 7.15 7.04 7.07 -0.7% 45,767 32,372,740
2024-03-18 7.01 7.13 7 7.12 +1.71% 60,129 42,532,403
2024-03-15 6.89 7.01 6.81 7 +1.01% 42,131 29,167,151
2024-03-14 6.97 7.1 6.82 6.93 -0.86% 59,056 41,185,498
2024-03-13 7.08 7.09 6.95 6.99 -0.14% 44,418 31,151,362
2024-03-12 7.03 7.09 6.93 7 -0.43% 51,875 36,332,961
2024-03-11 6.83 7.06 6.76 7.03 +3.38% 74,091 51,780,912
2024-03-08 6.73 6.82 6.7 6.8 +0.59% 39,139 26,449,691
2024-03-07 6.88 6.89 6.73 6.76 -0.59% 42,316 28,798,997
2024-03-06 6.77 6.87 6.72 6.8 +0.29% 40,890 27,775,703
2024-03-05 6.96 6.99 6.74 6.78 -2.73% 56,721 38,765,037
2024-03-04 6.95 7.03 6.91 6.97 -0.14% 56,025 38,972,079
2024-03-01 6.95 7.08 6.9 6.98 -0.14% 54,409 37,919,416
2024-02-29 6.66 6.99 6.62 6.99 +3.25% 77,555 53,384,659
2024-02-28 7.04 7.18 6.75 6.77 -3.42% 113,725 78,861,804
2024-02-27 6.93 7.01 6.85 7.01 +0.86% 68,273 47,567,910
2024-02-26 6.86 7.05 6.77 6.95 +1.31% 76,797 53,258,931
2024-02-23 6.72 6.88 6.65 6.86 +2.24% 76,877 51,973,790
2024-02-22 6.55 6.76 6.54 6.71 +1.21% 55,394 36,965,164
2024-02-21 6.5 6.81 6.4 6.63 +1.22% 80,999 54,006,013
2024-02-20 6.57 6.59 6.43 6.55 -1.21% 51,364 33,535,557
2024-02-19 6.52 6.7 6.42 6.63 +2% 106,963 70,131,887
2024-02-08 6.08 6.53 5.81 6.5 +6.21% 145,363 89,113,186
2024-02-07 6.23 6.44 5.99 6.12 -2.55% 141,669 87,863,198
2024-02-06 5.88 6.53 5.55 6.28 +5.72% 124,597 75,350,952
2024-02-05 6.45 6.48 5.77 5.94 -9.86% 128,109 78,152,330
2024-02-02 6.94 7.24 6.33 6.59 -5.18% 144,014 97,846,335
2024-02-01 7.1 7.19 6.81 6.95 -4.53% 178,910 124,587,283
2024-01-31 6.88 7.44 6.71 7.28 +6.74% 204,619 146,662,100
2024-01-30 7 7.04 6.79 6.82 -3.13% 45,852 31,760,830
2024-01-29 7.2 7.29 7.04 7.04 -1.68% 72,288 51,708,015
2024-01-26 7.1 7.26 7.08 7.16 +0.14% 64,528 46,199,981
2024-01-25 6.7 7.15 6.61 7.15 +6.08% 83,086 57,915,549
2024-01-24 6.44 6.76 6.44 6.74 +4.5% 67,728 44,613,849
2024-01-23 6.35 6.47 6.25 6.45 +1.42% 46,774 29,822,467
2024-01-22 6.72 6.79 6.28 6.36 -6.06% 46,942 30,702,921
2024-01-19 6.9 6.93 6.73 6.77 -1.46% 38,945 26,476,408
2024-01-18 7.09 7.14 6.69 6.87 -3.78% 59,826 41,147,551
2024-01-17 7.3 7.3 7.14 7.14 -1.52% 28,294 20,466,892
2024-01-16 7.26 7.33 7.17 7.25 0% 32,983 23,888,297
2024-01-15 7.34 7.35 7.16 7.25 -1.89% 37,859 27,447,082
2024-01-12 7.46 7.64 7.37 7.39 +0.68% 60,723 45,554,834
2024-01-11 7.21 7.38 7.16 7.34 +1.66% 30,014 21,865,901
2024-01-10 7.25 7.33 7.12 7.22 -0.69% 29,763 21,528,427
2024-01-09 7.28 7.39 7.25 7.27 -0.27% 24,824 18,155,641
2024-01-08 7.39 7.42 7.28 7.29 -1.35% 34,524 25,407,253
2024-01-05 7.49 7.58 7.36 7.39 -1.73% 39,314 29,355,387
2024-01-04 7.45 7.52 7.43 7.52 +0.27% 32,919 24,602,657
2024-01-03 7.48 7.52 7.4 7.5 +0.27% 40,674 30,359,998
2024-01-02 7.37 7.51 7.34 7.48 +1.49% 39,032 29,170,676

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

хНЪф║Ъч▓╛х╖е 300971

2022-2023两年

цЛЫхХЖш╜ошИ╣ 601872

2024年至今

х░дц┤ЫхНб 300099

2024年至今

хНЪхглчЬ╝щХЬ 300622

近三个月

члЛщлШщгЯхУБ 300973

2024年至今

STш┐кхиБ 300167

近三个月

хИЫшААчзСцКА 688259

近期数据

чеЮщймшВбф╗╜ 600810

2023年全年

чЩ╛ц╡ОчеЮх╖Ю-U 688235

2024年至今

щлШщУБчФ╡ц░Ф 688285

2023年全年

热门概念板块

大数据

ц╡╖щЗПцХ░цНо (603138)

2024年一季度
元宇宙
数字经济

щЗСхНбцЩ║шГ╜ (300349)

2022-2023两年
光伏产业

щЪЖхЯ║ч╗┐шГ╜ (601012)

近期数据
储能电池

цМпхНОчзСцКА (000733)

2022-2023两年
半导体

ф╕ншКпхЫ╜щЩЕ (688981)

近期数据
生物医药

хдНцШЯхМ╗шНп (600196)

2024年至今
AI人工智能

цБТчФЯчФ╡хнР (600570)

2022-2023两年

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