чЭ┐цЩ║хМ╗шНп 300149

数据更新至:

添加到对比分析

6.20 +0.16%

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

6.2
+0.16% +0.01
6.18
开盘价
6.22
最高价
6.1
最低价
43,961
成交量
数据更新至: 2025-03-25

技术指标

6.38
MA5 (5日均线)
6.48
MA10 (10日均线)
6.58
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 6.18 6.22 6.1 6.2 +0.16% 43,961 27,030,515
2025-03-24 6.39 6.41 6.08 6.19 -2.83% 89,456 55,556,143
2025-03-21 6.54 6.58 6.36 6.37 -2.6% 82,700 53,208,583
2025-03-20 6.61 6.61 6.5 6.54 -1.21% 63,888 41,795,982
2025-03-19 6.64 6.82 6.59 6.62 -0.6% 97,325 64,989,824
2025-03-18 6.59 6.75 6.56 6.66 +1.52% 95,915 63,988,503
2025-03-17 6.6 6.67 6.54 6.56 -0.76% 65,414 43,069,111
2025-03-14 6.46 6.62 6.35 6.61 +2.64% 90,384 58,850,678
2025-03-13 6.58 6.59 6.38 6.44 -1.98% 83,837 54,229,920
2025-03-12 6.65 6.69 6.57 6.57 -0.9% 84,261 55,597,932
2025-03-11 6.62 6.66 6.54 6.63 -1.34% 97,471 64,343,015
2025-03-10 6.75 7 6.66 6.72 +2.13% 154,165 104,916,059
2025-03-07 6.73 6.76 6.56 6.58 -2.37% 89,820 59,684,191
2025-03-06 6.59 6.74 6.55 6.74 +2.28% 100,267 67,137,991
2025-03-05 6.74 6.74 6.51 6.59 -1.79% 81,358 53,583,734
2025-03-04 6.64 6.75 6.59 6.71 +0.45% 73,329 49,115,059
2025-03-03 6.5 6.79 6.49 6.68 +2.61% 129,866 87,034,250
2025-02-28 6.8 6.86 6.5 6.51 -4.69% 114,530 76,256,845
2025-02-27 6.85 6.89 6.72 6.83 -0.44% 105,190 71,665,379
2025-02-26 6.79 6.87 6.75 6.86 +0.88% 95,338 64,967,748
2025-02-25 6.85 6.9 6.71 6.8 -0.87% 98,111 66,812,170
2025-02-24 6.9 6.95 6.79 6.86 -1.15% 150,498 103,217,007
2025-02-21 7.05 7.1 6.8 6.94 -1.7% 226,704 156,525,949
2025-02-20 6.73 7.06 6.69 7.06 +4.59% 195,835 135,417,807
2025-02-19 6.62 6.81 6.57 6.75 +1.2% 151,044 101,212,153
2025-02-18 7.07 7.1 6.65 6.67 -5.66% 223,576 152,527,995
2025-02-17 7.24 7.32 6.98 7.07 +1.73% 362,834 259,445,029
2025-02-14 6.62 7.1 6.62 6.95 +4.83% 310,486 214,382,426
2025-02-13 6.73 6.73 6.54 6.63 -1.78% 117,128 77,706,389
2025-02-12 6.7 6.79 6.64 6.75 +0.3% 118,068 79,152,459
2025-02-11 6.89 6.9 6.65 6.73 -1.75% 175,326 117,802,674
2025-02-10 6.53 6.85 6.5 6.85 +5.38% 214,517 144,132,583
2025-02-07 6.25 6.59 6.25 6.5 +4% 179,667 116,174,266
2025-02-06 6.11 6.25 6.03 6.25 +1.96% 99,148 61,169,181
2025-02-05 6.06 6.19 6.05 6.13 +2.51% 80,807 49,605,785
2025-01-27 6.1 6.19 5.98 5.98 -0.99% 78,672 47,926,375
2025-01-24 5.98 6.07 5.93 6.04 +1.17% 78,451 47,132,916
2025-01-23 6.07 6.18 5.97 5.97 -0.33% 76,262 46,513,163
2025-01-22 6.12 6.12 5.96 5.99 -2.12% 61,616 37,135,735
2025-01-21 6.29 6.38 6.1 6.12 -2.08% 71,205 43,866,697
2025-01-20 6.23 6.29 6.08 6.25 +1.79% 78,489 48,910,677
2025-01-17 6.16 6.19 6.06 6.14 -0.49% 58,371 35,771,157
2025-01-16 6.19 6.27 6.08 6.17 +0.49% 75,599 46,718,108
2025-01-15 6.2 6.2 6.04 6.14 -0.49% 70,578 43,119,889
2025-01-14 5.93 6.18 5.92 6.17 +4.93% 98,695 59,964,585
2025-01-13 5.72 5.91 5.57 5.88 +1.03% 87,077 50,285,751
2025-01-10 6.11 6.16 5.8 5.82 -4.9% 109,099 65,168,632
2025-01-09 6.08 6.24 5.96 6.12 +0.33% 90,854 55,635,203
2025-01-08 6.13 6.27 5.98 6.1 -0.81% 110,773 67,926,760
2025-01-07 6.11 6.15 5.97 6.15 +0.49% 123,342 74,610,410
2025-01-06 6 6.23 5.88 6.12 +2.34% 157,739 96,650,267
2025-01-03 6.43 6.5 5.98 5.98 -7.14% 161,476 100,083,145
2025-01-02 6.43 6.64 6.36 6.44 +0.31% 122,299 79,557,980
2024-12-31 6.64 6.71 6.4 6.42 -2.43% 114,033 74,562,894
2024-12-30 6.75 6.75 6.47 6.58 -1.79% 101,320 66,724,908
2024-12-27 6.71 6.86 6.62 6.7 -0.15% 121,447 82,230,834
2024-12-26 6.62 6.79 6.55 6.71 -1.61% 173,546 115,612,348
2024-12-25 7.16 7.35 6.72 6.82 -1.3% 240,189 167,593,556
2024-12-24 7.1 7.16 6.7 6.91 -2.26% 199,912 137,377,665
2024-12-23 7.5 7.55 7.04 7.07 -6.73% 201,900 145,665,010
2024-12-20 7.35 7.75 7.35 7.58 +3.98% 270,227 203,074,736
2024-12-19 7.28 7.36 7.15 7.29 -1.49% 184,570 133,881,458
2024-12-18 7.39 7.48 7.19 7.4 0% 183,662 134,945,587
2024-12-17 7.96 8.02 7.31 7.4 -7.62% 327,413 245,959,647
2024-12-16 8.2 8.48 7.92 8.01 +4.43% 609,465 498,761,164
2024-12-13 7.75 7.84 7.65 7.67 -2.79% 326,003 251,740,259
2024-12-12 8.01 8.19 7.82 7.89 -1.38% 460,478 366,319,922
2024-12-11 8.26 8.48 7.89 8 -4.42% 641,103 519,165,167
2024-12-10 8.72 9.86 8.26 8.37 -1.53% 1,099,250 985,407,504
2024-12-09 8.04 8.5 7.98 8.5 +20.06% 334,057 282,642,837
2024-12-06 6.86 7.15 6.84 7.08 +3.21% 166,878 117,246,134
2024-12-05 6.77 6.88 6.75 6.86 +0.59% 61,630 42,088,896
2024-12-04 6.96 6.96 6.77 6.82 -2.43% 88,253 60,598,393
2024-12-03 7.06 7.08 6.87 6.99 -0.99% 105,484 73,453,972
2024-12-02 6.79 7.07 6.77 7.06 +4.28% 140,829 98,413,714
2024-11-29 6.71 6.84 6.59 6.77 +0.3% 102,194 68,870,526
2024-11-28 6.62 6.81 6.62 6.75 +1.35% 80,523 54,271,682
2024-11-27 6.6 6.68 6.41 6.66 +0.45% 87,511 57,250,919
2024-11-26 6.74 6.89 6.62 6.63 -1.63% 89,204 60,187,456
2024-11-25 6.65 6.85 6.48 6.74 +1.81% 101,012 67,348,045
2024-11-22 6.8 6.92 6.51 6.62 -3.07% 142,672 96,252,494
2024-11-21 6.86 6.94 6.74 6.83 -0.44% 113,052 77,270,707
2024-11-20 6.58 6.91 6.52 6.86 +4.73% 161,852 109,735,835
2024-11-19 6.46 6.58 6.33 6.55 +2.34% 113,871 73,351,817
2024-11-18 6.62 6.79 6.3 6.4 -3.18% 152,667 98,000,135
2024-11-15 6.86 6.93 6.61 6.61 -3.36% 141,107 95,597,879
2024-11-14 7.16 7.19 6.78 6.84 -4.34% 193,385 134,292,468
2024-11-13 7.35 7.57 6.99 7.15 -3.77% 252,282 182,134,052
2024-11-12 7.29 7.78 7.23 7.43 +2.91% 438,710 328,805,453
2024-11-11 7.12 7.22 6.95 7.22 +1.4% 231,075 164,006,689
2024-11-08 7.32 7.46 7.04 7.12 -2.2% 252,181 180,699,351
2024-11-07 6.77 7.36 6.65 7.28 +7.53% 394,348 279,847,358
2024-11-06 6.66 6.85 6.64 6.77 +1.5% 174,969 118,465,867
2024-11-05 6.45 6.68 6.37 6.67 +3.25% 148,463 97,902,755
2024-11-04 6.35 6.5 6.28 6.46 +1.73% 115,754 74,385,595
2024-11-01 6.63 6.72 6.25 6.35 -4.94% 219,402 141,011,406
2024-10-31 6.72 6.8 6.62 6.68 -1.04% 191,233 127,829,987
2024-10-30 6.56 6.79 6.54 6.75 +1.05% 207,352 138,533,837
2024-10-29 7.22 7.27 6.65 6.68 -5.92% 340,100 234,293,081
2024-10-28 6.9 7.16 6.82 7.1 +1.57% 336,507 237,011,083
2024-10-25 6.72 7.09 6.7 6.99 +2.49% 341,455 237,214,154
2024-10-24 7.02 7.06 6.78 6.82 -2.85% 259,746 178,911,187
2024-10-23 6.84 7.17 6.7 7.02 +0.86% 437,872 301,320,857
2024-10-22 6.4 7.24 6.36 6.96 +8.41% 528,330 360,644,233
2024-10-21 6.26 6.45 6.2 6.42 +2.23% 314,968 199,452,985
2024-10-18 6.01 6.4 6.01 6.28 +2.28% 299,585 186,323,730
2024-10-17 6.21 6.4 6.11 6.14 -1.13% 235,280 146,291,264
2024-10-16 6.3 6.46 6.11 6.21 -2.05% 253,442 158,307,212
2024-10-15 6.18 6.77 6.09 6.34 +2.59% 390,083 248,687,255
2024-10-14 6.09 6.18 5.81 6.18 +1.81% 268,916 161,821,767
2024-10-11 6.36 6.45 5.9 6.07 -10.07% 394,329 242,197,698
2024-10-10 6.48 7.4 6.48 6.75 +8.52% 549,677 380,704,625
2024-10-09 7.28 7.28 6.22 6.22 -19.95% 514,580 348,205,332
2024-10-08 8.25 8.25 7.03 7.77 +11.96% 741,352 566,236,986
2024-09-30 6.19 7.05 6.05 6.94 +14.14% 809,498 527,229,574
2024-09-27 5.88 6.4 5.83 6.08 +3.05% 656,012 398,481,344
2024-09-26 5.6 5.96 5.5 5.9 -3.12% 712,722 409,934,939
2024-09-25 5.23 6.47 5.12 6.09 +12.99% 908,219 523,698,143
2024-09-24 5.25 5.8 5.17 5.39 +4.86% 753,977 409,542,188
2024-09-23 4.68 5.14 4.68 5.14 +20.09% 425,146 211,754,026
2024-09-20 4.49 4.53 4.27 4.28 -6.96% 275,698 119,697,437
2024-09-19 4.64 4.76 4.23 4.6 -3.97% 378,825 170,160,305
2024-09-18 4.91 5.13 4.62 4.79 -1.03% 317,418 153,000,192
2024-09-13 4.64 5.13 4.55 4.84 +4.31% 434,664 208,959,135
2024-09-12 4.56 4.82 4.52 4.64 -0.43% 280,066 130,620,932
2024-09-11 4.75 5.14 4.61 4.66 +1.08% 359,793 171,824,398
2024-09-10 4.7 4.83 4.47 4.61 -3.96% 291,043 133,561,395
2024-09-09 4.48 4.94 4.43 4.8 +9.09% 367,150 172,836,516
2024-09-06 4.54 4.6 4.39 4.4 -3.51% 131,295 58,274,771
2024-09-05 4.43 4.61 4.43 4.56 +3.4% 163,957 74,524,392
2024-09-04 4.49 4.56 4.41 4.41 -1.56% 127,821 57,073,388
2024-09-03 4.5 4.58 4.43 4.48 -1.1% 170,015 76,327,713
2024-09-02 4.59 4.73 4.51 4.53 -1.31% 200,312 92,380,446
2024-08-30 4.49 4.69 4.43 4.59 +0.88% 196,333 90,106,998
2024-08-29 4.59 4.61 4.5 4.55 +0.44% 132,905 60,511,510
2024-08-28 4.45 4.6 4.38 4.53 +0.22% 166,335 75,108,887
2024-08-27 4.45 4.69 4.45 4.52 +0.67% 220,121 100,255,991
2024-08-26 4.58 4.6 4.45 4.49 +0.45% 125,376 56,434,031
2024-08-23 4.53 4.54 4.4 4.47 -1.32% 116,381 51,895,478
2024-08-22 4.65 4.66 4.49 4.53 -1.74% 134,656 61,391,540
2024-08-21 4.66 4.68 4.54 4.61 -0.22% 104,037 48,030,054
2024-08-20 4.75 4.78 4.57 4.62 -2.74% 153,979 71,535,196
2024-08-19 4.96 4.98 4.7 4.75 -5% 242,332 115,482,124
2024-08-16 5.06 5.1 4.9 5 -1.96% 300,084 149,265,606
2024-08-15 5.18 5.27 4.98 5.1 -1.16% 291,628 148,673,941
2024-08-14 5.16 5.34 5.05 5.16 -2.27% 397,276 205,179,236
2024-08-13 5.65 5.79 5.13 5.28 -5.21% 470,877 251,700,135
2024-08-12 5.11 5.83 4.96 5.57 +10.3% 699,568 379,493,564
2024-08-09 5.46 5.57 5.04 5.05 -9.34% 595,901 311,070,204
2024-08-08 5.59 6.61 5.53 5.57 -4.13% 831,768 503,147,898
2024-08-07 6.18 6.32 5.79 5.81 -12.37% 799,436 483,643,826
2024-08-06 5.89 7.18 5.37 6.63 +10.13% 968,602 597,246,357
2024-08-05 5.19 6.02 5.14 6.02 +19.92% 774,587 428,388,881
2024-08-02 4.18 5.02 4.14 5.02 +20.1% 187,997 90,281,013
2024-08-01 4.16 4.33 4.14 4.18 +1.21% 86,592 36,424,087
2024-07-31 3.97 4.14 3.88 4.13 +4.82% 71,337 28,891,707
2024-07-30 3.88 3.96 3.86 3.94 +2.07% 38,686 15,180,405
2024-07-29 3.87 3.9 3.8 3.86 -0.52% 34,983 13,503,869
2024-07-26 3.86 3.91 3.83 3.88 +0.26% 34,143 13,258,784
2024-07-25 3.83 3.89 3.74 3.87 +1.04% 37,289 14,275,843
2024-07-24 3.99 4.01 3.81 3.83 -3.28% 51,053 19,708,184
2024-07-23 4.06 4.08 3.95 3.96 -1.98% 41,086 16,468,307
2024-07-22 3.95 4.08 3.9 4.04 +2.54% 59,741 23,960,264
2024-07-19 3.96 4 3.86 3.94 -0.76% 37,570 14,780,622
2024-07-18 3.93 3.97 3.81 3.97 +0.51% 42,716 16,674,316
2024-07-17 3.92 3.99 3.89 3.95 +0.77% 38,643 15,241,530
2024-07-16 3.93 3.96 3.86 3.92 -0.25% 35,616 13,912,841
2024-07-15 4.05 4.1 3.9 3.93 -4.15% 54,399 21,492,471
2024-07-12 4.06 4.15 4.03 4.1 +0.99% 71,170 29,207,025
2024-07-11 3.86 4.07 3.86 4.06 +7.12% 88,004 35,181,793
2024-07-10 3.81 3.85 3.74 3.79 -0.79% 39,847 15,124,028
2024-07-09 3.87 3.88 3.7 3.82 -1.04% 63,685 24,167,091
2024-07-08 3.99 4.05 3.84 3.86 -4.46% 62,588 24,507,829
2024-07-05 3.89 4.05 3.81 4.04 +4.12% 71,600 28,340,363
2024-07-04 4.06 4.1 3.86 3.88 -4.9% 58,429 22,940,887
2024-07-03 4.09 4.14 4.04 4.08 0% 29,554 12,046,662
2024-07-02 3.92 4.13 3.92 4.08 +2.77% 53,842 21,918,456
2024-07-01 3.95 4.04 3.85 3.97 +0.25% 52,158 20,510,623
2024-06-28 4.05 4.11 3.96 3.96 -2.22% 44,317 17,866,874
2024-06-27 4.15 4.18 4.01 4.05 -2.17% 48,574 19,771,584
2024-06-26 3.9 4.16 3.84 4.14 +6.43% 66,909 26,780,996
2024-06-25 3.93 3.98 3.85 3.89 +0.26% 56,561 22,072,358
2024-06-24 4.12 4.15 3.84 3.88 -6.73% 81,981 32,262,937
2024-06-21 4.22 4.32 4.12 4.16 -1.42% 65,621 27,665,030
2024-06-20 4.3 4.42 4.19 4.22 -1.86% 75,519 32,378,487
2024-06-19 4.38 4.43 4.3 4.3 -2.27% 38,763 16,828,870
2024-06-18 4.34 4.44 4.28 4.4 +1.15% 49,466 21,686,603
2024-06-17 4.35 4.38 4.3 4.35 -0.23% 37,874 16,430,548
2024-06-14 4.43 4.43 4.3 4.36 -1.36% 40,670 17,692,535
2024-06-13 4.53 4.53 4.38 4.42 -2% 49,259 21,844,651
2024-06-12 4.41 4.56 4.34 4.51 +2.73% 57,182 25,600,426
2024-06-11 4.3 4.41 4.18 4.39 +2.09% 64,858 27,907,327
2024-06-07 4.19 4.33 4.16 4.3 +4.12% 76,247 32,627,761
2024-06-06 4.44 4.44 4.03 4.13 -6.14% 86,159 36,042,678
2024-06-05 4.48 4.51 4.38 4.4 -2% 50,835 22,569,035
2024-06-04 4.65 4.67 4.41 4.49 -4.06% 84,958 38,353,905
2024-06-03 4.89 4.89 4.63 4.68 -3.7% 65,423 30,897,269
2024-05-31 4.74 4.88 4.73 4.86 +2.53% 46,333 22,392,142
2024-05-30 4.86 4.86 4.68 4.74 -1.04% 31,025 14,756,167
2024-05-29 4.77 4.91 4.76 4.79 0% 35,203 16,994,761
2024-05-28 4.87 4.88 4.74 4.79 -1.64% 39,405 18,942,945
2024-05-27 4.9 4.92 4.73 4.87 +0.62% 44,620 21,473,911
2024-05-24 4.9 4.96 4.84 4.84 -1.22% 43,076 21,060,349
2024-05-23 5.03 5.1 4.87 4.9 -3.54% 79,379 39,474,094
2024-05-22 5.12 5.18 5.07 5.08 -0.2% 39,880 20,392,847
2024-05-21 5.2 5.2 5.05 5.09 -1.93% 47,606 24,240,091
2024-05-20 5.2 5.25 5.14 5.19 +0.19% 51,683 26,823,156
2024-05-17 5.15 5.22 5.1 5.18 +0.97% 53,375 27,487,364
2024-05-16 5.16 5.24 5.08 5.13 +0.2% 71,009 36,695,619
2024-05-15 5.24 5.24 5.09 5.12 -1.73% 67,944 34,879,260
2024-05-14 5.1 5.34 5.08 5.21 +2.16% 116,378 60,654,798
2024-05-13 5.49 5.6 5.1 5.1 -3.95% 152,837 81,193,670
2024-05-10 5.69 5.69 5.27 5.31 -4.84% 141,152 76,363,856
2024-05-09 5.72 5.94 5.55 5.58 +0.54% 170,439 96,018,624
2024-05-08 5.48 5.65 5.36 5.55 +3.16% 138,869 76,295,057
2024-05-07 5.33 5.41 5.28 5.38 +1.51% 112,514 60,070,274
2024-05-06 5.49 5.56 5.21 5.3 +0.57% 129,294 69,082,842
2024-04-30 5.17 5.3 5.09 5.27 +1.74% 91,177 47,343,815
2024-04-29 4.93 5.19 4.91 5.18 +4.65% 90,625 46,167,560
2024-04-26 4.82 5.01 4.72 4.95 +2.7% 76,145 37,069,732
2024-04-25 4.73 4.91 4.7 4.82 +1.9% 71,338 34,566,000
2024-04-24 4.74 4.75 4.59 4.73 +1.94% 64,086 30,004,208
2024-04-23 4.45 4.68 4.44 4.64 +4.98% 74,921 34,305,592
2024-04-22 4.58 4.59 4.33 4.42 -5.35% 64,612 28,711,274
2024-04-19 4.66 4.7 4.47 4.67 0% 74,987 34,226,460
2024-04-18 4.72 4.76 4.57 4.67 -0.21% 86,483 40,312,611
2024-04-17 4.32 4.69 4.32 4.68 +9.35% 134,611 61,490,265
2024-04-16 4.8 4.8 4.13 4.28 -11.2% 131,525 57,587,352
2024-04-15 5.26 5.28 4.7 4.82 -9.74% 143,218 69,873,947
2024-04-12 5.39 5.48 5.22 5.34 -1.29% 67,606 35,869,978
2024-04-11 5.37 5.48 5.34 5.41 +0.19% 44,330 24,064,936
2024-04-10 5.65 5.65 5.35 5.4 -4.59% 60,191 32,832,471
2024-04-09 5.44 5.66 5.36 5.66 +5.2% 81,086 44,889,797
2024-04-08 5.66 5.66 5.37 5.38 -4.95% 79,817 43,597,418
2024-04-03 5.75 5.82 5.63 5.66 -2.25% 70,487 40,245,335
2024-04-02 5.87 5.88 5.69 5.79 -1.86% 95,213 54,896,160
2024-04-01 5.61 5.9 5.54 5.9 +6.88% 132,379 76,244,768
2024-03-29 5.6 5.63 5.45 5.52 -1.78% 72,368 39,895,350
2024-03-28 5.54 5.68 5.44 5.62 +1.08% 106,635 59,541,530
2024-03-27 5.63 5.73 5.55 5.56 -1.59% 103,304 58,300,426
2024-03-26 5.67 5.77 5.56 5.65 -2.08% 106,624 60,064,153
2024-03-25 5.86 6.04 5.69 5.77 -1.87% 127,469 74,895,532
2024-03-22 6.16 6.16 5.83 5.88 -3.61% 169,344 100,191,210
2024-03-21 6.25 6.29 6.03 6.1 -3.02% 242,302 148,422,595
2024-03-20 6.07 6.49 5.95 6.29 +3.45% 350,093 217,986,168
2024-03-19 6.19 6.39 6.06 6.08 -2.41% 343,827 213,810,716
2024-03-18 5.73 6.7 5.69 6.23 +10.66% 405,815 249,203,814
2024-03-15 5.71 5.94 5.57 5.63 -2.26% 221,506 126,331,795
2024-03-14 5.85 6.05 5.7 5.76 +3.41% 287,095 168,452,012
2024-03-13 5.58 5.61 5.39 5.57 -0.71% 160,973 88,421,879
2024-03-12 5.31 5.95 5.31 5.61 +5.85% 220,151 124,508,680
2024-03-11 5.16 5.3 5.12 5.3 +3.11% 81,643 42,566,102
2024-03-08 5.17 5.25 5.1 5.14 +0.78% 69,022 35,639,564
2024-03-07 5.17 5.26 5.07 5.1 -1.35% 86,832 44,896,938
2024-03-06 5.23 5.3 5.1 5.17 -1.34% 80,102 41,485,805
2024-03-05 5.47 5.5 5.19 5.24 -5.24% 125,571 66,167,779
2024-03-04 5.4 5.61 5.36 5.53 +2.41% 122,274 67,038,115
2024-03-01 5.33 5.43 5.3 5.4 +1.12% 109,822 58,996,767
2024-02-29 5.14 5.39 5.13 5.34 +1.91% 145,091 76,619,316
2024-02-28 5.73 6.15 5.2 5.24 -7.26% 219,488 126,129,460
2024-02-27 5.51 5.66 5.42 5.65 +2.73% 84,266 46,737,290
2024-02-26 5.36 5.64 5.27 5.5 +3% 130,097 71,104,383
2024-02-23 5.18 5.34 5.13 5.34 +2.69% 110,676 57,948,435
2024-02-22 5.01 5.22 5.01 5.2 +4% 130,616 67,017,495
2024-02-21 4.83 5.16 4.8 5 +2.25% 164,261 82,628,413
2024-02-20 4.65 5 4.51 4.89 +6.07% 144,877 69,851,536
2024-02-19 4.34 4.78 4.33 4.61 +6.96% 183,592 84,418,497
2024-02-08 3.94 4.38 3.68 4.31 +8.29% 247,840 98,450,859
2024-02-07 4.32 4.41 3.71 3.98 -6.79% 255,449 102,952,186
2024-02-06 4.2 4.52 3.82 4.27 -1.39% 193,163 79,823,137
2024-02-05 5 5 4.16 4.33 -14.09% 163,411 72,613,881
2024-02-02 5.37 5.5 4.85 5.04 -5.97% 107,471 55,366,326
2024-02-01 5.44 5.56 5.24 5.36 -2.01% 78,806 42,420,084
2024-01-31 5.86 5.86 5.41 5.47 -6.66% 90,170 50,478,008
2024-01-30 6.1 6.1 5.83 5.86 -4.09% 58,506 34,896,476
2024-01-29 6.39 6.49 6.06 6.11 -4.23% 64,565 39,988,860
2024-01-26 6.39 6.55 6.34 6.38 -0.31% 64,484 41,606,390
2024-01-25 6.18 6.41 6.12 6.4 +3.9% 62,512 39,453,596
2024-01-24 6.13 6.21 5.92 6.16 +1.32% 71,498 43,422,630
2024-01-23 6.16 6.23 5.94 6.08 -1.14% 86,224 52,185,374
2024-01-22 6.65 6.68 6.04 6.15 -7.93% 92,734 58,747,296
2024-01-19 6.75 6.85 6.68 6.68 -0.6% 58,881 39,706,542
2024-01-18 6.85 6.88 6.54 6.72 -2.18% 76,016 50,766,435
2024-01-17 7.08 7.09 6.84 6.87 -2.69% 49,176 34,256,253
2024-01-16 7.16 7.24 6.96 7.06 -1.4% 63,709 44,974,603
2024-01-15 7.24 7.24 7.1 7.16 -1.1% 35,565 25,510,520
2024-01-12 7.36 7.4 7.22 7.24 -1.63% 37,137 27,152,959
2024-01-11 7.23 7.39 7.23 7.36 +2.65% 45,696 33,423,020
2024-01-10 7.23 7.29 7.11 7.17 -0.83% 32,609 23,484,398
2024-01-09 7.2 7.33 7.18 7.23 +0.28% 37,659 27,301,707
2024-01-08 7.32 7.34 7.2 7.21 -1.5% 38,063 27,698,374
2024-01-05 7.49 7.55 7.3 7.32 -2.4% 43,388 32,061,424
2024-01-04 7.43 7.52 7.4 7.5 +0.54% 30,791 23,003,246
2024-01-03 7.48 7.65 7.41 7.46 -0.4% 55,007 41,341,147
2024-01-02 7.64 7.65 7.45 7.49 -2.09% 60,275 45,390,579

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

ф╕нф┐бх╗║цКХ 601066

2024年至今

цЩ║ч┐ФщЗСц│░-U 688443

2024年至今

хНОщкРчОпф┐Э 300929

2022-2023两年

чжПхЕГхМ╗шНп 601089

近三个月

ц╡Щц▒Яф╕ЬцЧе 600113

近三个月

х╖ицШЯхЖЬчЙз 603477

2022-2023两年

хдзх║ЖхНОчзС 000985

2023年全年

хЫ╜цгАщЫЖхЫв 603060

2024年至今

хЕИщФЛч▓╛чзС 688605

近期数据

ф╕Кц╡╖ц╕пц╣╛ 605598

2024年一季度

热门概念板块

智能制造

чФихПЛч╜Сч╗Ь (600588)

近三个月
军工

ф╕ншИкц▓ИщгЮ (600760)

2022-2023两年
医疗器械

ш┐ИчСЮхМ╗чЦЧ (300760)

近三个月
生物医药

хдНцШЯхМ╗шНп (600196)

2022-2023两年
5G通信

х╣┐хТМщАЪ (300638)

2022-2023两年
虚拟现实

хРМшК▒щб║ (300033)

2023年全年
光伏产业

щШ│хЕЙчФ╡ц║Р (300274)

2024年至今
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