чФ╡чзСщЩв 300215

数据更新至:

添加到对比分析

6.70 +3.40%

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

6.7
+3.4% +0.22
6.43
开盘价
6.84
最高价
6.38
最低价
245,761
成交量
数据更新至: 2025-03-25

技术指标

6.58
MA5 (5日均线)
6.53
MA10 (10日均线)
6.37
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 6.43 6.84 6.38 6.7 +3.4% 245,761 164,308,246
2025-03-24 6.54 6.68 6.31 6.48 -1.07% 212,174 137,988,609
2025-03-21 6.56 6.76 6.51 6.55 -0.76% 219,085 145,188,837
2025-03-20 6.55 6.72 6.55 6.6 +0.15% 211,735 140,216,602
2025-03-19 6.53 6.82 6.51 6.59 -0.45% 258,475 171,640,487
2025-03-18 6.46 6.7 6.46 6.62 +1.85% 267,870 177,457,753
2025-03-17 6.39 6.55 6.36 6.5 +1.56% 182,606 118,464,893
2025-03-14 6.4 6.42 6.3 6.4 +0.16% 149,252 95,089,977
2025-03-13 6.35 6.49 6.33 6.39 -0.47% 201,121 128,642,530
2025-03-12 6.36 6.56 6.26 6.42 +2.23% 306,698 195,898,026
2025-03-11 6.08 6.28 6.01 6.28 +2.45% 197,545 121,878,927
2025-03-10 6.12 6.16 6.08 6.13 +0.33% 75,977 46,498,076
2025-03-07 6.22 6.25 6.08 6.11 -2.24% 124,793 76,632,296
2025-03-06 6.15 6.29 6.14 6.25 +1.79% 158,927 99,141,854
2025-03-05 6.2 6.21 6.08 6.14 -1.29% 93,675 57,361,381
2025-03-04 6.06 6.24 6.05 6.22 +1.63% 111,972 68,984,174
2025-03-03 6.19 6.32 6.07 6.12 -1.13% 157,304 97,548,073
2025-02-28 6.21 6.5 6.17 6.19 -2.67% 231,690 145,763,886
2025-02-27 6.41 6.6 6.29 6.36 +1.27% 332,034 213,765,180
2025-02-26 6.12 6.29 6.07 6.28 +3.12% 170,443 105,847,236
2025-02-25 6.13 6.18 6.06 6.09 -1.62% 119,764 73,210,524
2025-02-24 6.18 6.23 6.12 6.19 +0.49% 117,314 72,412,173
2025-02-21 6.18 6.25 6.12 6.16 0% 139,690 86,267,568
2025-02-20 6.19 6.22 6.09 6.16 -1.12% 142,141 87,376,742
2025-02-19 6.3 6.31 6.15 6.23 -0.32% 199,338 123,931,812
2025-02-18 6.37 6.64 6.2 6.25 -1.73% 323,377 207,016,000
2025-02-17 6.12 6.39 6.12 6.36 +3.92% 220,493 138,081,865
2025-02-14 6.21 6.23 6.05 6.12 -2.86% 214,570 131,333,308
2025-02-13 6.12 6.73 6.06 6.3 +2.44% 342,057 217,892,219
2025-02-12 5.97 6.17 5.97 6.15 +2.33% 128,502 78,152,969
2025-02-11 6.04 6.09 5.94 6.01 -0.5% 64,935 38,830,481
2025-02-10 5.98 6.05 5.95 6.04 +1.68% 84,150 50,554,610
2025-02-07 5.85 6.03 5.81 5.94 +1.54% 102,929 61,244,211
2025-02-06 5.76 5.86 5.6 5.85 +1.56% 82,580 47,545,482
2025-02-05 5.76 5.85 5.73 5.76 -0.17% 43,795 25,300,975
2025-01-27 5.8 5.89 5.76 5.77 -0.52% 66,126 38,558,840
2025-01-24 5.78 5.84 5.74 5.8 0% 58,920 34,085,341
2025-01-23 5.89 6 5.79 5.8 -0.68% 65,731 38,913,962
2025-01-22 5.81 5.94 5.79 5.84 -0.17% 57,721 33,852,147
2025-01-21 5.9 5.98 5.77 5.85 -0.85% 54,068 31,583,406
2025-01-20 5.81 5.94 5.79 5.9 +2.61% 78,297 46,039,856
2025-01-17 5.72 5.8 5.7 5.75 0% 54,329 31,266,077
2025-01-16 5.79 5.89 5.7 5.75 -0.35% 61,789 35,744,818
2025-01-15 5.79 5.85 5.74 5.77 -0.35% 58,385 33,800,157
2025-01-14 5.6 5.79 5.55 5.79 +4.7% 75,557 43,135,295
2025-01-13 5.46 5.56 5.3 5.53 +0.73% 63,298 34,459,324
2025-01-10 5.72 5.77 5.47 5.49 -4.19% 73,972 41,530,726
2025-01-09 5.74 5.8 5.66 5.73 -0.35% 52,983 30,458,139
2025-01-08 5.77 5.8 5.54 5.75 -1.2% 81,668 46,466,722
2025-01-07 5.62 5.82 5.61 5.82 +3.74% 91,055 51,991,132
2025-01-06 5.6 5.69 5.37 5.61 +0.18% 82,376 45,878,356
2025-01-03 5.88 5.9 5.59 5.6 -4.44% 97,477 55,742,488
2025-01-02 5.94 6.06 5.8 5.86 -1.18% 103,978 61,616,151
2024-12-31 6.2 6.3 5.93 5.93 -5.72% 136,006 82,818,428
2024-12-30 6.15 6.49 5.98 6.29 +1.29% 176,642 110,300,030
2024-12-27 6.04 6.25 6.03 6.21 +2.81% 96,148 59,436,024
2024-12-26 6 6.12 6 6.04 +0.17% 69,044 41,899,341
2024-12-25 6.28 6.32 5.98 6.03 -4.13% 121,389 73,604,545
2024-12-24 6.11 6.43 6.11 6.29 +2.28% 97,348 61,083,044
2024-12-23 6.46 6.52 6.08 6.15 -5.38% 142,629 89,159,593
2024-12-20 6.44 6.6 6.38 6.5 +0.93% 117,200 76,074,631
2024-12-19 6.36 6.51 6.25 6.44 +0.16% 110,434 70,691,185
2024-12-18 6.4 6.63 6.3 6.43 +0.94% 141,213 91,450,900
2024-12-17 6.6 6.78 6.36 6.37 -3.63% 191,565 124,924,527
2024-12-16 6.69 6.89 6.58 6.61 -2.65% 199,251 133,577,700
2024-12-13 7.13 7.18 6.77 6.79 -3% 387,511 270,551,921
2024-12-12 6.71 7.01 6.61 7 +3.7% 331,902 227,428,604
2024-12-11 6.71 6.77 6.67 6.75 0% 137,808 92,616,944
2024-12-10 7.05 7.09 6.71 6.75 -2.46% 297,512 204,208,474
2024-12-09 6.81 6.95 6.64 6.92 +1.62% 236,819 160,784,699
2024-12-06 6.73 6.93 6.59 6.81 +1.49% 242,463 164,132,991
2024-12-05 6.58 6.77 6.58 6.71 +1.67% 167,595 112,173,048
2024-12-04 6.66 6.81 6.55 6.6 -2.08% 197,718 131,608,401
2024-12-03 6.81 6.89 6.67 6.74 -2.03% 259,146 174,746,585
2024-12-02 6.81 6.99 6.74 6.88 +0.73% 439,394 300,894,606
2024-11-29 6.7 6.98 6.55 6.83 +7.05% 612,622 414,380,902
2024-11-28 6.31 6.47 6.29 6.38 +0.95% 162,045 103,318,940
2024-11-27 6.25 6.32 6.03 6.32 +0.32% 154,982 95,784,061
2024-11-26 6.31 6.4 6.26 6.3 -1.25% 145,686 92,354,791
2024-11-25 6.25 6.55 6.14 6.38 +2.08% 195,712 123,872,371
2024-11-22 6.51 6.65 6.23 6.25 -4.29% 270,981 175,007,047
2024-11-21 6.4 6.58 6.35 6.53 -0.46% 286,255 185,643,292
2024-11-20 6.23 6.74 6.18 6.56 +4.79% 456,486 292,991,687
2024-11-19 5.93 6.26 5.89 6.26 +5.56% 228,029 139,330,059
2024-11-18 6.1 6.17 5.79 5.93 -2.63% 155,363 91,979,543
2024-11-15 6.26 6.32 6.09 6.09 -2.87% 164,954 102,270,829
2024-11-14 6.45 6.68 6.25 6.27 -3.39% 201,151 129,236,460
2024-11-13 6.48 6.61 6.29 6.49 -2.26% 286,573 184,443,830
2024-11-12 6.56 7.11 6.43 6.64 +1.53% 465,765 311,974,186
2024-11-11 6.45 6.62 6.31 6.54 +1.24% 261,838 168,959,326
2024-11-08 6.47 6.74 6.35 6.46 -0.15% 323,633 210,717,115
2024-11-07 6.09 6.65 6.01 6.47 +5.89% 380,804 241,270,803
2024-11-06 6.05 6.12 5.95 6.11 +2.69% 219,959 133,319,729
2024-11-05 5.78 5.96 5.74 5.95 +2.94% 131,494 77,493,977
2024-11-04 5.66 5.82 5.64 5.78 +1.76% 87,723 50,412,367
2024-11-01 6.03 6.06 5.65 5.68 -6.27% 176,164 102,213,588
2024-10-31 5.97 6.14 5.97 6.06 +2.19% 163,158 99,063,801
2024-10-30 5.96 6.03 5.84 5.93 -0.5% 129,232 76,633,864
2024-10-29 6.16 6.23 5.95 5.96 -3.56% 183,554 111,137,987
2024-10-28 6 6.18 6 6.18 +3.17% 195,453 119,118,490
2024-10-25 5.9 6.03 5.89 5.99 +3.99% 211,467 126,027,526
2024-10-24 5.79 5.83 5.7 5.76 -1.2% 112,272 64,535,378
2024-10-23 5.91 5.97 5.78 5.83 -1.52% 158,741 93,148,281
2024-10-22 5.82 5.95 5.77 5.92 +1.02% 192,347 112,688,699
2024-10-21 5.7 5.93 5.69 5.86 +3.9% 218,087 126,654,565
2024-10-18 5.53 5.8 5.44 5.64 +2.36% 204,788 114,636,815
2024-10-17 5.59 5.6 5.47 5.51 +0.92% 142,245 78,973,962
2024-10-16 5.42 5.59 5.35 5.46 0% 127,136 69,697,035
2024-10-15 5.56 5.64 5.45 5.46 -1.8% 144,279 79,935,586
2024-10-14 5.34 5.57 5.33 5.56 +4.12% 169,478 92,730,325
2024-10-11 5.7 5.71 5.24 5.34 -6.48% 195,884 106,750,728
2024-10-10 5.78 5.92 5.57 5.71 +1.06% 195,952 112,676,690
2024-10-09 6.25 6.29 5.61 5.65 -14.78% 397,316 235,969,592
2024-10-08 6.83 6.83 5.89 6.63 +15.71% 564,189 359,858,057
2024-09-30 5.18 5.83 5.05 5.73 +15.29% 443,617 240,419,262
2024-09-27 4.73 5.03 4.72 4.97 +6.2% 238,624 116,165,185
2024-09-26 4.57 4.68 4.53 4.68 +2.41% 117,046 54,097,015
2024-09-25 4.56 4.7 4.55 4.57 +0.88% 141,624 65,559,463
2024-09-24 4.42 4.53 4.38 4.53 +3.19% 113,451 50,812,167
2024-09-23 4.43 4.45 4.37 4.39 -0.68% 53,911 23,763,184
2024-09-20 4.49 4.49 4.38 4.42 -1.34% 66,591 29,449,347
2024-09-19 4.38 4.49 4.37 4.48 +2.28% 87,267 38,853,936
2024-09-18 4.35 4.4 4.27 4.38 +0.46% 72,805 31,540,363
2024-09-13 4.44 4.47 4.35 4.36 -2.02% 63,343 27,831,745
2024-09-12 4.44 4.53 4.44 4.45 0% 75,284 33,830,262
2024-09-11 4.47 4.52 4.42 4.45 -0.45% 59,987 26,789,788
2024-09-10 4.42 4.48 4.38 4.47 +1.13% 72,530 32,133,986
2024-09-09 4.34 4.44 4.3 4.42 +1.38% 70,399 30,915,946
2024-09-06 4.52 4.52 4.36 4.36 -2.46% 74,984 33,072,620
2024-09-05 4.5 4.53 4.44 4.47 -0.89% 82,801 37,112,716
2024-09-04 4.48 4.57 4.45 4.51 -0.22% 68,240 30,797,198
2024-09-03 4.51 4.56 4.48 4.52 +0.22% 65,050 29,398,996
2024-09-02 4.58 4.62 4.51 4.51 -1.53% 92,079 42,038,848
2024-08-30 4.46 4.66 4.43 4.58 +1.55% 170,034 77,742,416
2024-08-29 4.38 4.6 4.37 4.51 +2.27% 140,125 63,275,276
2024-08-28 4.39 4.45 4.34 4.41 +0.46% 68,665 30,280,742
2024-08-27 4.54 4.56 4.37 4.39 -3.3% 101,146 44,705,062
2024-08-26 4.46 4.56 4.45 4.54 +1.79% 96,250 43,539,369
2024-08-23 4.6 4.6 4.42 4.46 -2.19% 110,609 49,550,647
2024-08-22 4.69 4.77 4.55 4.56 -1.72% 129,121 60,142,136
2024-08-21 4.62 4.69 4.62 4.64 -0.85% 79,821 37,139,278
2024-08-20 4.83 4.84 4.66 4.68 -2.3% 118,265 55,591,627
2024-08-19 4.76 4.81 4.7 4.79 +0.21% 120,462 57,427,828
2024-08-16 4.89 4.9 4.78 4.78 -2.45% 154,532 74,572,295
2024-08-15 4.93 4.94 4.77 4.9 -0.41% 192,807 93,717,035
2024-08-14 5.1 5.11 4.91 4.92 -2.19% 193,159 96,200,431
2024-08-13 5.1 5.15 4.95 5.03 -2.9% 287,550 144,546,046
2024-08-12 5.2 5.47 5.18 5.18 +0.78% 402,453 213,865,509
2024-08-09 5.06 5.38 5.04 5.14 +0.59% 337,223 174,228,539
2024-08-08 5.17 5.24 5.06 5.11 -6.07% 402,710 206,762,485
2024-08-07 4.92 5.55 4.89 5.44 +12.16% 608,458 316,776,898
2024-08-06 4.71 4.87 4.71 4.85 +3.41% 139,876 67,203,272
2024-08-05 4.95 4.95 4.68 4.69 -4.67% 153,916 74,118,527
2024-08-02 4.9 5.01 4.89 4.92 -0.81% 138,555 68,644,229
2024-08-01 4.97 5.01 4.92 4.96 +0.2% 174,872 86,803,280
2024-07-31 4.78 4.96 4.7 4.95 +3.56% 243,988 118,349,538
2024-07-30 4.84 4.85 4.72 4.78 -1.85% 244,800 117,020,322
2024-07-29 4.79 5.17 4.74 4.87 +4.51% 375,716 184,974,624
2024-07-26 4.6 4.68 4.58 4.66 +1.53% 89,757 41,716,276
2024-07-25 4.47 4.64 4.46 4.59 +1.1% 116,500 53,022,418
2024-07-24 4.55 4.63 4.52 4.54 -1.73% 106,973 48,775,254
2024-07-23 4.7 4.82 4.61 4.62 -2.53% 127,399 59,697,376
2024-07-22 4.66 4.76 4.66 4.74 +1.07% 121,893 57,571,933
2024-07-19 4.68 4.74 4.6 4.69 +0.86% 119,799 56,198,000
2024-07-18 4.6 4.68 4.54 4.65 -0.21% 126,209 58,216,762
2024-07-17 4.81 4.82 4.65 4.66 -2.92% 149,341 70,083,556
2024-07-16 4.89 4.92 4.76 4.8 -1.44% 143,068 68,910,110
2024-07-15 5 5.04 4.85 4.87 -3.18% 158,112 77,917,936
2024-07-12 5.11 5.15 5 5.03 -1.76% 163,478 82,818,302
2024-07-11 5.11 5.14 5.04 5.12 +1.79% 183,275 93,463,584
2024-07-10 5.06 5.13 5 5.03 -2.14% 158,790 80,224,582
2024-07-09 5.02 5.16 4.91 5.14 +1.98% 211,197 106,558,939
2024-07-08 5.05 5.08 4.93 5.04 0% 169,388 84,961,347
2024-07-05 5.08 5.16 4.95 5.04 -1.75% 199,903 100,420,082
2024-07-04 5.28 5.33 5.1 5.13 -3.21% 204,851 106,171,509
2024-07-03 5.5 5.5 5.24 5.3 -3.99% 247,607 131,283,073
2024-07-02 5.62 5.69 5.46 5.52 -3.16% 241,539 133,638,671
2024-07-01 5.55 5.77 5.5 5.7 +2.7% 340,390 192,866,786
2024-06-28 5.42 5.68 5.26 5.55 +2.02% 405,553 222,526,329
2024-06-27 5.66 5.66 5.43 5.44 -5.06% 281,260 154,794,536
2024-06-26 5.5 5.77 5.45 5.73 +3.43% 300,172 169,042,681
2024-06-25 5.52 5.63 5.42 5.54 +0.36% 252,318 139,054,068
2024-06-24 5.55 5.81 5.48 5.52 -2.47% 308,586 174,114,319
2024-06-21 5.75 5.84 5.62 5.66 -0.35% 287,102 164,994,233
2024-06-20 6.01 6.02 5.63 5.68 -5.49% 409,230 236,874,164
2024-06-19 6.18 6.22 5.94 6.01 -3.06% 443,827 268,136,224
2024-06-18 6.36 6.48 6.11 6.2 -2.97% 524,103 324,825,678
2024-06-17 6.4 6.72 6.18 6.39 -5.19% 580,518 373,885,917
2024-06-14 6.96 7.41 6.74 6.74 -4.13% 813,968 575,720,243
2024-06-13 6.67 7.06 6.6 7.03 +2.78% 754,244 518,175,736
2024-06-12 6.87 7.44 6.72 6.84 -2.43% 858,125 604,515,671
2024-06-11 6.8 7.04 6.54 7.01 +3.24% 751,312 508,804,957
2024-06-07 6.3 6.89 6.2 6.79 +5.6% 854,271 568,572,437
2024-06-06 6.37 6.8 6.12 6.43 +0.94% 799,004 518,015,629
2024-06-05 6.4 6.69 6.3 6.37 -5.35% 757,843 492,699,343
2024-06-04 5.87 6.83 5.87 6.73 +14.65% 1,006,899 633,025,087
2024-06-03 6.05 6.18 5.81 5.87 -6.83% 651,871 386,987,493
2024-05-31 6.04 6.58 5.99 6.3 -0.32% 884,887 555,623,816
2024-05-30 6.96 7.06 6.27 6.32 -10.73% 913,104 595,641,893
2024-05-29 7.05 7.45 6.8 7.08 -2.61% 1,203,279 853,103,540
2024-05-28 6.2 7.27 6.2 7.27 +19.97% 1,094,542 768,276,413
2024-05-27 6.13 6.88 5.91 6.06 +2.89% 1,002,270 627,064,696
2024-05-24 5.16 6.18 5.16 5.89 +13.71% 857,647 499,322,489
2024-05-23 5.37 5.42 5.15 5.18 -6.83% 425,680 223,553,688
2024-05-22 5.45 5.84 5.4 5.56 +2.02% 586,401 328,695,653
2024-05-21 5.41 5.55 5.33 5.45 -1.62% 389,669 211,267,266
2024-05-20 5.2 5.64 5.1 5.54 +4.14% 631,041 339,930,819
2024-05-17 5.08 5.37 5.06 5.32 +3.7% 497,724 261,852,263
2024-05-16 5.21 5.37 5.09 5.13 -3.57% 477,566 248,151,455
2024-05-15 5.68 5.82 5.3 5.32 -6.99% 678,250 372,430,196
2024-05-14 5.55 6.34 5.39 5.72 -3.54% 877,107 511,209,221
2024-05-13 5.05 5.99 4.97 5.93 +14.04% 1,003,231 556,633,298
2024-05-10 4.31 5.2 4.3 5.2 +20.09% 555,831 279,648,499
2024-05-09 4.19 4.4 4.19 4.33 +2.61% 98,703 42,719,598
2024-05-08 4.21 4.28 4.18 4.22 +0.24% 83,130 35,159,518
2024-05-07 4.18 4.22 4.14 4.21 +0.72% 89,419 37,491,165
2024-05-06 4.1 4.22 4.1 4.18 +2.2% 91,178 37,996,818
2024-04-30 4.21 4.21 4.06 4.09 -1.92% 90,900 37,342,753
2024-04-29 4.09 4.19 4.04 4.17 +1.71% 124,958 51,712,782
2024-04-26 4.05 4.12 4.02 4.1 -2.15% 163,123 66,455,686
2024-04-25 3.96 4.28 3.87 4.19 +5.54% 186,107 76,352,623
2024-04-24 3.88 4.02 3.8 3.97 +0.51% 136,041 53,709,519
2024-04-23 3.7 4.28 3.7 3.95 +7.63% 159,731 64,069,572
2024-04-22 3.71 3.74 3.57 3.67 -0.54% 42,327 15,497,164
2024-04-19 3.78 3.78 3.65 3.69 -0.81% 41,714 15,455,292
2024-04-18 3.8 3.8 3.67 3.72 -1.33% 56,988 21,321,783
2024-04-17 3.5 3.77 3.5 3.77 +8.33% 76,124 28,160,627
2024-04-16 3.89 3.89 3.44 3.48 -10.54% 96,899 34,649,228
2024-04-15 4.08 4.19 3.83 3.89 -4.89% 72,813 28,899,503
2024-04-12 4.22 4.24 4.08 4.09 -3.08% 33,169 13,738,840
2024-04-11 4.08 4.25 4.05 4.22 +2.43% 47,116 19,745,282
2024-04-10 4.22 4.23 4.07 4.12 -2.6% 45,168 18,633,878
2024-04-09 4.17 4.26 4.16 4.23 +0.95% 39,077 16,460,469
2024-04-08 4.35 4.38 4.17 4.19 -3.46% 50,352 21,362,614
2024-04-03 4.42 4.42 4.28 4.34 -0.91% 44,895 19,441,502
2024-04-02 4.38 4.42 4.35 4.38 0% 43,982 19,281,715
2024-04-01 4.29 4.39 4.27 4.38 +2.58% 47,030 20,458,114
2024-03-29 4.18 4.27 4.13 4.27 +2.89% 42,248 17,869,635
2024-03-28 4.07 4.2 4.06 4.15 +1.97% 44,483 18,464,316
2024-03-27 4.23 4.26 4.07 4.07 -4.24% 56,728 23,512,429
2024-03-26 4.23 4.27 4.18 4.25 +1.43% 41,437 17,511,361
2024-03-25 4.28 4.33 4.19 4.19 -3.01% 51,037 21,772,046
2024-03-22 4.42 4.42 4.27 4.32 -2.26% 54,679 23,662,816
2024-03-21 4.4 4.44 4.35 4.42 +0.68% 42,016 18,501,743
2024-03-20 4.35 4.41 4.34 4.39 +0.46% 48,068 21,091,748
2024-03-19 4.32 4.43 4.32 4.37 +1.16% 91,935 40,324,130
2024-03-18 4.27 4.33 4.27 4.32 +1.17% 59,907 25,773,906
2024-03-15 4.21 4.28 4.17 4.27 +0.71% 63,789 26,914,064
2024-03-14 4.32 4.33 4.18 4.24 -2.75% 98,603 41,898,338
2024-03-13 4.28 4.51 4.21 4.36 +1.16% 126,116 54,655,102
2024-03-12 4.37 4.39 4.24 4.31 -2.27% 137,782 59,089,489
2024-03-11 4.12 4.74 4.08 4.41 +7.04% 160,602 70,854,825
2024-03-08 4.1 4.18 4.04 4.12 +1.23% 51,973 21,311,742
2024-03-07 4.13 4.22 4.06 4.07 -1.45% 98,142 40,389,177
2024-03-06 3.94 4.29 3.93 4.13 +4.82% 117,668 48,370,083
2024-03-05 4.06 4.07 3.91 3.94 -2.96% 55,212 21,979,864
2024-03-04 4.1 4.18 3.99 4.06 -0.73% 57,784 23,451,874
2024-03-01 3.99 4.12 3.98 4.09 +2.51% 72,097 29,151,457
2024-02-29 3.77 3.99 3.77 3.99 +4.45% 82,102 32,000,462
2024-02-28 4.19 4.29 3.82 3.82 -7.95% 128,656 52,229,037
2024-02-27 3.98 4.16 3.97 4.15 +2.72% 74,497 30,411,069
2024-02-26 3.95 4.14 3.9 4.04 +4.12% 115,142 46,232,501
2024-02-23 3.76 3.88 3.74 3.88 +4.02% 87,496 33,436,861
2024-02-22 3.74 3.79 3.63 3.73 +1.91% 66,363 24,578,690
2024-02-21 3.51 3.79 3.48 3.66 +3.1% 87,506 32,062,874
2024-02-20 3.5 3.56 3.41 3.55 +1.43% 57,047 19,963,069
2024-02-19 3.36 3.61 3.36 3.5 +4.79% 120,842 42,165,054
2024-02-08 3.07 3.35 2.96 3.34 +9.15% 169,720 53,023,116
2024-02-07 3.31 3.45 3.01 3.06 -7.27% 125,138 39,373,110
2024-02-06 3.2 3.46 2.97 3.3 +0.3% 136,279 43,180,905
2024-02-05 3.78 3.81 3.2 3.29 -15.21% 166,844 56,735,759
2024-02-02 4.07 4.14 3.69 3.88 -3.96% 89,866 35,264,261
2024-02-01 4.15 4.15 3.96 4.04 -2.88% 76,265 30,987,613
2024-01-31 4.31 4.39 4.1 4.16 -5.88% 95,627 40,399,071
2024-01-30 4.54 4.57 4.39 4.42 -1.12% 72,532 32,538,234
2024-01-29 4.64 4.68 4.47 4.47 -3.25% 42,990 19,533,791
2024-01-26 4.61 4.71 4.6 4.62 0% 49,826 23,198,285
2024-01-25 4.47 4.63 4.42 4.62 +4.05% 49,212 22,328,713
2024-01-24 4.38 4.47 4.27 4.44 +1.14% 58,576 25,637,760
2024-01-23 4.38 4.43 4.22 4.39 -1.13% 82,381 35,763,964
2024-01-22 4.8 4.83 4.4 4.44 -7.5% 83,086 38,313,015
2024-01-19 4.92 4.94 4.8 4.8 -2.83% 52,144 25,264,456
2024-01-18 5.06 5.06 4.81 4.94 -2.56% 63,348 31,209,185
2024-01-17 5.17 5.21 5.07 5.07 -1.93% 31,071 15,985,003
2024-01-16 5.19 5.22 5.08 5.17 -0.19% 36,243 18,660,761
2024-01-15 5.22 5.26 5.18 5.18 -0.96% 42,674 22,211,083
2024-01-12 5.18 5.32 5.18 5.23 +0.38% 40,271 21,165,059
2024-01-11 5.15 5.22 5.13 5.21 +1.36% 32,547 16,857,659
2024-01-10 5.16 5.23 5.08 5.14 -0.77% 37,645 19,412,257
2024-01-09 5.15 5.21 5.12 5.18 +0.78% 44,535 22,990,507
2024-01-08 5.24 5.25 5.12 5.14 -1.91% 47,152 24,433,772
2024-01-05 5.39 5.39 5.22 5.24 -1.69% 37,078 19,587,569
2024-01-04 5.33 5.35 5.3 5.33 0% 30,711 16,339,170
2024-01-03 5.29 5.36 5.29 5.33 0% 45,930 24,434,398
2024-01-02 5.3 5.36 5.3 5.33 +0.76% 66,619 35,560,090

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

чж╛ф╕░шВбф╗╜ 603609

近期数据

ф╕ЬцЦ╣цЭРцЦЩ 603110

2024年一季度

шгХхЕ┤шВбф╗╜ 300305

近三个月

хеещФРчЙ╣ 605116

近期数据

х╝АшГ╜хБех║╖ 300272

2024年至今

ф║СчЕдшГ╜ц║Р 600792

2022-2023两年

хоЙф║ХщгЯхУБ 603345

2024年一季度

чЫЫцЩпх╛о 603375

近期数据

хдйхоЗшВбф╗╜ 300702

近三个月

хНОшП▒ч▓╛х╖е 603356

2024年至今

热门概念板块

半导体

ф╕ншКпхЫ╜щЩЕ (688981)

近期数据
虚拟现实
元宇宙
储能电池

хоБх╛╖цЧ╢ф╗г (300750)

近期数据
医疗器械

ф╣РцЩохМ╗чЦЧ (300003)

近三个月
云计算

ф╕нчзСхИЫш╛╛ (300496)

2024年一季度
5G通信

ф║ищАЪхЕЙчФ╡ (600487)

近三个月
生物医药

хдНцШЯхМ╗шНп (600196)

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