щгЮхКЫш╛╛ 300240

数据更新至:

添加到对比分析

6.56 +0.61%

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

6.56
+0.61% +0.04
6.55
开盘价
6.62
最高价
6.44
最低价
63,521
成交量
数据更新至: 2025-03-25

技术指标

6.69
MA5 (5日均线)
6.68
MA10 (10日均线)
6.62
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 6.55 6.62 6.44 6.56 +0.61% 63,521 41,559,233
2025-03-24 6.86 6.88 6.35 6.52 -3.98% 152,956 100,651,418
2025-03-21 6.84 7.02 6.75 6.79 -1.02% 138,864 95,349,287
2025-03-20 6.75 6.94 6.7 6.86 +1.78% 154,326 105,791,007
2025-03-19 6.79 6.82 6.64 6.74 -1.75% 108,491 73,335,305
2025-03-18 6.71 6.97 6.71 6.86 +2.24% 194,727 132,771,932
2025-03-17 6.67 6.73 6.63 6.71 +0.9% 90,884 60,784,459
2025-03-14 6.54 6.65 6.45 6.65 +2.15% 120,371 79,308,411
2025-03-13 6.6 6.63 6.42 6.51 -1.66% 99,608 64,644,366
2025-03-12 6.5 6.66 6.49 6.62 +1.85% 106,671 70,224,641
2025-03-11 6.42 6.5 6.38 6.5 0% 80,121 51,488,812
2025-03-10 6.5 6.57 6.43 6.5 0% 63,020 40,987,606
2025-03-07 6.61 6.62 6.46 6.5 -1.96% 99,578 65,047,795
2025-03-06 6.55 6.67 6.53 6.63 +1.22% 113,718 75,281,567
2025-03-05 6.59 6.64 6.44 6.55 -1.21% 84,469 55,010,120
2025-03-04 6.45 6.64 6.41 6.63 +2.16% 90,745 59,506,269
2025-03-03 6.48 6.61 6.41 6.49 +0.46% 76,286 49,744,576
2025-02-28 6.63 6.65 6.4 6.46 -3.29% 87,434 57,197,858
2025-02-27 6.68 6.78 6.53 6.68 -0.3% 97,539 64,847,505
2025-02-26 6.62 6.73 6.62 6.7 +1.06% 100,346 66,952,508
2025-02-25 6.53 6.65 6.51 6.63 +0.15% 75,726 49,940,137
2025-02-24 6.53 6.64 6.5 6.62 +0.61% 89,543 58,907,718
2025-02-21 6.58 6.65 6.45 6.58 -0.6% 112,604 73,574,121
2025-02-20 6.58 6.77 6.54 6.62 +1.07% 147,425 97,983,788
2025-02-19 6.44 6.56 6.41 6.55 +1.87% 69,839 45,412,209
2025-02-18 6.67 6.67 6.41 6.43 -4.03% 111,473 72,736,968
2025-02-17 6.51 6.71 6.51 6.7 +3.55% 140,226 93,190,287
2025-02-14 6.46 6.54 6.45 6.47 +0.15% 65,681 42,630,318
2025-02-13 6.58 6.6 6.46 6.46 -1.37% 82,916 54,006,793
2025-02-12 6.51 6.58 6.49 6.55 0% 67,635 44,184,344
2025-02-11 6.64 6.65 6.48 6.55 -1.36% 70,628 46,090,192
2025-02-10 6.54 6.65 6.54 6.64 +1.53% 92,218 60,856,926
2025-02-07 6.44 6.62 6.42 6.54 +1.4% 104,697 68,406,263
2025-02-06 6.38 6.45 6.24 6.45 +1.42% 79,788 50,863,174
2025-02-05 6.27 6.39 6.25 6.36 +2.09% 49,958 31,671,798
2025-01-27 6.3 6.44 6.22 6.23 -0.64% 64,460 40,792,552
2025-01-24 6.27 6.31 6.16 6.27 -0.95% 85,466 53,283,805
2025-01-23 6.36 6.49 6.31 6.33 +0.8% 86,379 55,508,611
2025-01-22 6.37 6.38 6.23 6.28 -2.03% 55,280 34,801,332
2025-01-21 6.51 6.54 6.27 6.41 -0.93% 98,985 63,202,014
2025-01-20 6.41 6.51 6.33 6.47 +2.05% 69,406 44,780,306
2025-01-17 6.39 6.4 6.31 6.34 -1.09% 44,290 28,138,165
2025-01-16 6.44 6.52 6.34 6.41 +0.63% 65,736 42,269,095
2025-01-15 6.5 6.53 6.35 6.37 -1.24% 58,418 37,505,938
2025-01-14 6.15 6.46 6.15 6.45 +5.39% 87,369 55,433,030
2025-01-13 5.96 6.13 5.83 6.12 +1.66% 66,471 40,004,945
2025-01-10 6.29 6.33 6 6.02 -4.14% 73,538 45,382,651
2025-01-09 6.34 6.38 6.28 6.28 -0.79% 65,494 41,417,428
2025-01-08 6.43 6.46 6.13 6.33 -2.16% 122,019 77,247,341
2025-01-07 6.21 6.65 6.15 6.47 +3.85% 145,317 93,029,071
2025-01-06 6.05 6.28 5.85 6.23 +1.96% 97,288 59,595,762
2025-01-03 6.45 6.55 6.09 6.11 -5.27% 118,067 74,052,603
2025-01-02 6.57 6.73 6.37 6.45 -1.83% 90,997 59,589,263
2024-12-31 6.77 6.82 6.57 6.57 -2.95% 75,725 50,556,032
2024-12-30 6.83 6.87 6.65 6.77 -1.88% 80,548 54,494,618
2024-12-27 6.78 6.98 6.71 6.9 +1.62% 116,305 80,135,317
2024-12-26 6.61 6.86 6.61 6.79 +1.49% 77,719 52,560,256
2024-12-25 6.88 6.95 6.54 6.69 -3.74% 123,501 82,444,195
2024-12-24 6.92 7.09 6.7 6.95 +0.87% 124,906 85,788,479
2024-12-23 7.51 7.55 6.87 6.89 -8.01% 186,196 132,324,090
2024-12-20 7.33 7.65 7.32 7.49 +1.22% 140,888 106,279,270
2024-12-19 7.29 7.52 7.19 7.4 +0.41% 140,800 102,982,861
2024-12-18 7.51 7.57 7.29 7.37 -1.47% 149,157 110,451,756
2024-12-17 7.89 8.03 7.46 7.48 -6.03% 223,146 170,258,826
2024-12-16 8.25 8.44 7.76 7.96 -3.63% 284,139 229,302,754
2024-12-13 8.04 8.47 7.92 8.26 -0.36% 485,431 399,329,932
2024-12-12 7.97 8.37 7.93 8.29 +2.98% 435,398 357,237,767
2024-12-11 7.8 8.17 7.8 8.05 +3.74% 315,407 251,748,717
2024-12-10 7.9 7.98 7.72 7.76 +0.52% 266,736 210,064,101
2024-12-09 7.84 7.93 7.62 7.72 -1.03% 179,873 139,257,709
2024-12-06 7.78 7.98 7.59 7.8 -0.64% 264,048 204,580,285
2024-12-05 7.74 7.94 7.74 7.85 +0.26% 240,740 188,388,355
2024-12-04 8.25 8.29 7.76 7.83 -7.01% 431,490 345,897,104
2024-12-03 8.05 8.59 7.86 8.42 +3.19% 658,678 543,259,048
2024-12-02 7.93 8.24 7.8 8.16 +1.24% 546,545 437,031,054
2024-11-29 7.85 8.28 7.71 8.06 +1.77% 595,876 476,655,549
2024-11-28 8.2 8.79 7.88 7.92 -2.34% 810,460 668,989,279
2024-11-27 7.79 8.23 7.41 8.11 -2.87% 768,515 601,526,993
2024-11-26 7.32 8.82 7.3 8.35 +13.61% 1,049,711 859,788,699
2024-11-25 7.06 7.35 6.95 7.35 +3.09% 256,578 183,489,710
2024-11-22 7.54 7.68 7.09 7.13 -2.99% 448,099 333,382,048
2024-11-21 7.15 7.46 7.12 7.35 +2.37% 233,697 170,913,305
2024-11-20 6.98 7.18 6.93 7.18 +2.43% 115,531 81,801,792
2024-11-19 6.81 7.01 6.76 7.01 +2.79% 120,099 82,823,266
2024-11-18 7.08 7.18 6.7 6.82 -3.67% 153,449 105,234,089
2024-11-15 7 7.31 7 7.08 +0.28% 169,237 121,188,945
2024-11-14 7.33 7.38 7.03 7.06 -4.34% 200,554 144,246,574
2024-11-13 7.28 7.51 7.21 7.38 +1.93% 272,988 200,801,610
2024-11-12 7.32 7.44 7.16 7.24 -1.09% 257,610 188,431,571
2024-11-11 7.21 7.32 7.05 7.32 +0.97% 232,854 168,328,803
2024-11-08 7.37 7.49 7.21 7.25 -2.16% 348,994 255,547,402
2024-11-07 7.09 7.69 7 7.41 +5.41% 462,275 340,865,865
2024-11-06 6.9 7.08 6.86 7.03 +1.3% 225,593 157,609,647
2024-11-05 6.73 7.01 6.68 6.94 +3.27% 188,346 129,129,848
2024-11-04 6.56 6.74 6.53 6.72 +3.07% 104,222 69,483,955
2024-11-01 6.83 6.86 6.5 6.52 -4.96% 196,633 130,214,402
2024-10-31 6.78 6.93 6.78 6.86 +0.59% 140,520 96,433,933
2024-10-30 6.87 6.94 6.71 6.82 -1.59% 162,038 110,485,999
2024-10-29 7.15 7.16 6.92 6.93 -3.08% 193,234 135,568,843
2024-10-28 7.1 7.22 7.03 7.15 +0.7% 174,725 124,633,363
2024-10-25 7.08 7.26 7.05 7.1 +0.28% 170,483 121,560,177
2024-10-24 7.03 7.09 6.91 7.08 0% 181,129 126,907,148
2024-10-23 7.31 7.45 7.05 7.08 -2.88% 301,648 216,946,237
2024-10-22 7.37 7.47 7.14 7.29 -4.71% 398,944 290,283,726
2024-10-21 7.45 7.77 7.29 7.65 +3.94% 549,390 412,517,767
2024-10-18 6.95 7.56 6.86 7.36 +4.99% 473,570 339,977,136
2024-10-17 6.7 7.11 6.66 7.01 +4.16% 373,458 258,251,116
2024-10-16 6.63 6.85 6.57 6.73 -0.44% 167,585 112,810,945
2024-10-15 6.78 7.03 6.69 6.76 -1.31% 243,682 167,034,479
2024-10-14 6.61 6.85 6.55 6.85 +3.63% 205,157 137,778,482
2024-10-11 6.74 7.03 6.5 6.61 -2.65% 258,770 174,160,929
2024-10-10 6.79 6.99 6.6 6.79 +3.35% 268,452 183,058,096
2024-10-09 7.37 7.39 6.55 6.57 -15.23% 376,259 262,477,978
2024-10-08 8.2 8.2 7.13 7.75 +9.15% 507,028 388,696,280
2024-09-30 6.41 7.18 6.21 7.1 +14.52% 485,717 325,825,263
2024-09-27 5.94 6.27 5.9 6.2 +5.44% 285,676 173,730,223
2024-09-26 5.79 5.88 5.72 5.88 +1.55% 163,798 95,593,893
2024-09-25 5.71 6 5.7 5.79 +1.76% 209,348 122,456,854
2024-09-24 5.56 5.69 5.52 5.69 +2.15% 117,291 66,044,232
2024-09-23 5.48 5.59 5.43 5.57 +1.64% 79,117 43,813,057
2024-09-20 5.5 5.5 5.42 5.48 -0.18% 60,929 33,298,377
2024-09-19 5.4 5.52 5.35 5.49 +1.86% 81,998 44,820,019
2024-09-18 5.46 5.48 5.27 5.39 -1.28% 87,060 46,604,845
2024-09-13 5.51 5.54 5.43 5.46 -0.91% 97,369 53,384,671
2024-09-12 5.58 5.63 5.51 5.51 -1.25% 88,477 49,296,467
2024-09-11 5.62 5.65 5.55 5.58 -1.59% 93,473 52,184,683
2024-09-10 5.64 5.68 5.53 5.67 +0.89% 154,484 86,639,651
2024-09-09 5.98 6 5.59 5.62 -4.91% 251,167 143,053,602
2024-09-06 5.85 6.14 5.85 5.91 +0.51% 336,453 200,695,947
2024-09-05 5.7 5.88 5.65 5.88 +3.7% 176,260 102,546,190
2024-09-04 5.7 5.77 5.66 5.67 -1.9% 100,599 57,485,208
2024-09-03 5.75 5.88 5.68 5.78 -0.34% 142,034 82,158,268
2024-09-02 5.77 6.02 5.77 5.8 -0.34% 206,881 121,474,566
2024-08-30 5.68 5.93 5.65 5.82 +1.93% 199,797 116,445,705
2024-08-29 5.57 5.73 5.51 5.71 +1.78% 121,703 68,735,206
2024-08-28 5.58 5.68 5.57 5.61 -0.18% 71,188 40,047,796
2024-08-27 5.58 5.66 5.53 5.62 -0.71% 88,027 49,223,695
2024-08-26 5.67 5.69 5.56 5.66 +0.35% 95,089 53,608,449
2024-08-23 5.73 5.73 5.52 5.64 -2.08% 146,073 82,338,494
2024-08-22 5.83 5.88 5.74 5.76 -1.54% 129,423 75,126,114
2024-08-21 5.72 5.87 5.71 5.85 +1.74% 145,147 84,366,035
2024-08-20 5.83 5.89 5.69 5.75 -1.37% 146,216 84,389,283
2024-08-19 5.93 6 5.81 5.83 -2.18% 158,550 93,354,206
2024-08-16 5.99 6.12 5.95 5.96 -1.81% 178,475 107,747,282
2024-08-15 5.96 6.1 5.83 6.07 +0.66% 196,351 117,660,584
2024-08-14 6.04 6.18 6.01 6.03 -0.17% 199,153 121,316,033
2024-08-13 5.92 6.04 5.91 6.04 +1% 117,894 70,539,897
2024-08-12 5.98 6.07 5.89 5.98 -0.83% 152,999 91,318,319
2024-08-09 6.1 6.12 6.03 6.03 -0.33% 145,200 88,098,497
2024-08-08 6.22 6.22 5.98 6.05 -2.73% 237,151 143,940,382
2024-08-07 6.23 6.32 6.2 6.22 -0.96% 211,038 131,840,268
2024-08-06 6.27 6.32 6.1 6.28 +1.29% 245,391 152,386,251
2024-08-05 6.34 6.52 6.17 6.2 -3.73% 331,603 210,225,271
2024-08-02 6.87 6.88 6.42 6.44 -7.6% 490,456 324,454,831
2024-08-01 6.82 7.12 6.79 6.97 0% 517,503 359,736,855
2024-07-31 7 7.18 6.7 6.97 -4.91% 738,979 511,673,520
2024-07-30 8.29 8.49 7.27 7.33 -5.54% 837,510 644,483,899
2024-07-29 7.7 8.26 7.34 7.76 -4.55% 876,342 684,482,067
2024-07-26 8.6 9.44 7.96 8.13 -3.21% 1,135,530 986,884,403
2024-07-25 8 9.18 7.78 8.4 -1.75% 1,136,605 956,245,231
2024-07-24 8.4 9.28 8.03 8.55 +2.27% 1,233,944 1,069,986,284
2024-07-23 7.64 8.36 7.57 8.36 +19.94% 1,069,637 871,717,326
2024-07-22 5.7 6.97 5.7 6.97 +19.97% 714,404 486,069,549
2024-07-19 5.59 5.87 5.45 5.81 +3.2% 230,431 130,941,161
2024-07-18 5.43 5.75 5.3 5.63 +1.26% 184,627 102,507,705
2024-07-17 5.82 5.94 5.5 5.56 -5.6% 216,484 122,437,656
2024-07-16 5.83 6.1 5.68 5.89 -1.51% 220,541 129,271,688
2024-07-15 6.11 6.4 5.76 5.98 -1.97% 331,635 201,605,302
2024-07-12 6.3 6.49 6.04 6.1 -4.69% 338,482 209,811,522
2024-07-11 5.88 6.66 5.67 6.4 +6.67% 519,777 314,582,958
2024-07-10 5.7 6.42 5.7 6 +12.15% 443,141 272,194,081
2024-07-09 5.6 5.7 5.25 5.35 +7% 165,474 89,214,549
2024-07-08 5.12 5.16 4.96 5 -3.29% 71,247 35,754,483
2024-07-05 5.22 5.25 5 5.17 -1.9% 85,751 44,020,006
2024-07-04 5.5 5.61 5.18 5.27 -5.56% 149,137 79,785,350
2024-07-03 5.38 5.66 5.25 5.58 +3.72% 193,740 106,189,702
2024-07-02 5.37 5.56 5.26 5.38 +0.37% 149,266 80,156,736
2024-07-01 5.32 5.48 5.22 5.36 +0.75% 156,913 83,755,855
2024-06-28 5.16 5.84 5.14 5.32 -2.21% 285,366 154,463,993
2024-06-27 4.91 5.98 4.83 5.44 +9.24% 318,866 176,757,135
2024-06-26 4.8 5.04 4.7 4.98 +2.89% 98,035 47,885,969
2024-06-25 4.87 5.05 4.77 4.84 -2.42% 90,116 43,881,815
2024-06-24 5.27 5.3 4.87 4.96 -6.42% 133,728 66,660,189
2024-06-21 5.45 5.68 5.22 5.3 -3.46% 165,477 88,960,273
2024-06-20 5.28 5.65 5.1 5.49 +4.77% 216,149 118,258,808
2024-06-19 4.87 5.37 4.86 5.24 +8.04% 150,902 77,837,589
2024-06-18 4.77 4.88 4.73 4.85 +1.68% 24,830 11,990,243
2024-06-17 4.83 4.89 4.75 4.77 -2.45% 31,234 14,986,186
2024-06-14 4.87 4.92 4.82 4.89 -0.2% 24,421 11,905,365
2024-06-13 5 5.05 4.87 4.9 -2% 28,436 14,003,682
2024-06-12 4.87 5.01 4.87 5 +2.25% 28,807 14,311,013
2024-06-11 4.94 4.94 4.83 4.89 -1.61% 33,753 16,459,936
2024-06-07 4.81 4.98 4.75 4.97 +4.63% 43,461 21,314,936
2024-06-06 4.93 4.98 4.7 4.75 -3.06% 51,414 24,691,562
2024-06-05 5.05 5.07 4.89 4.9 -4.11% 51,181 25,377,385
2024-06-04 5.12 5.14 5 5.11 -0.78% 41,187 20,932,521
2024-06-03 5.32 5.35 5.07 5.15 -3.2% 45,314 23,446,741
2024-05-31 5.26 5.36 5.23 5.32 +1.14% 37,080 19,647,793
2024-05-30 5.27 5.36 5.2 5.26 -0.19% 45,995 24,307,470
2024-05-29 5.29 5.39 5.2 5.27 -1.68% 60,314 31,787,563
2024-05-28 5.54 5.59 5.36 5.36 -6.62% 133,673 72,751,956
2024-05-27 5.55 5.97 5.52 5.74 +7.29% 183,818 105,623,150
2024-05-24 5.5 5.55 5.35 5.35 -4.46% 96,121 52,122,147
2024-05-23 5.44 5.95 5.38 5.6 +2.38% 103,351 58,321,769
2024-05-22 5.47 5.56 5.44 5.47 -0.18% 28,680 15,747,636
2024-05-21 5.48 5.54 5.42 5.48 0% 37,267 20,428,211
2024-05-20 5.59 5.61 5.44 5.48 -1.62% 59,031 32,594,873
2024-05-17 5.57 5.64 5.51 5.57 0% 59,347 32,999,963
2024-05-16 5.63 5.72 5.54 5.57 -1.94% 83,708 46,991,377
2024-05-15 5.85 5.86 5.64 5.68 -3.4% 123,138 70,183,699
2024-05-14 5.59 6 5.57 5.88 +4.07% 201,027 118,090,240
2024-05-13 5.71 5.8 5.46 5.65 +0.36% 93,434 52,428,135
2024-05-10 5.79 5.79 5.57 5.63 -2.93% 90,272 50,865,468
2024-05-09 5.51 5.9 5.51 5.8 +5.07% 107,485 61,949,341
2024-05-08 5.58 5.64 5.49 5.52 -1.43% 32,496 18,019,692
2024-05-07 5.58 5.64 5.43 5.6 +0.18% 28,939 16,137,189
2024-05-06 5.49 5.62 5.49 5.59 +3.71% 43,930 24,419,954
2024-04-30 5.45 5.47 5.35 5.39 -0.55% 34,874 18,846,390
2024-04-29 5.18 5.43 5.17 5.42 +3.83% 42,495 22,680,117
2024-04-26 5.2 5.24 5.06 5.22 -0.57% 54,906 28,399,109
2024-04-25 5.08 5.3 5.07 5.25 +2.54% 57,449 29,906,497
2024-04-24 4.98 5.17 4.98 5.12 +2.61% 44,237 22,525,280
2024-04-23 4.92 5.03 4.89 4.99 +2.46% 33,969 16,898,236
2024-04-22 4.96 4.99 4.75 4.87 -1.22% 33,122 16,104,630
2024-04-19 5.02 5.07 4.9 4.93 -1.2% 30,878 15,337,127
2024-04-18 5.14 5.17 4.95 4.99 -2.92% 43,271 21,813,092
2024-04-17 4.72 5.14 4.72 5.14 +10.54% 49,931 25,023,273
2024-04-16 5.13 5.15 4.63 4.65 -10.58% 74,720 35,906,923
2024-04-15 5.53 5.55 5.12 5.2 -5.63% 70,658 37,365,599
2024-04-12 5.54 5.6 5.5 5.51 -0.54% 24,658 13,672,956
2024-04-11 5.46 5.62 5.39 5.54 +0.73% 34,778 19,298,100
2024-04-10 5.65 5.74 5.41 5.5 -3% 46,699 25,685,466
2024-04-09 5.58 5.71 5.58 5.67 +0.71% 49,601 27,988,773
2024-04-08 5.8 5.99 5.6 5.63 -3.26% 83,880 48,082,144
2024-04-03 5.73 5.83 5.7 5.82 -0.51% 57,873 33,334,692
2024-04-02 5.77 5.85 5.74 5.85 +1.21% 70,088 40,597,325
2024-04-01 5.69 5.78 5.66 5.78 +2.48% 60,001 34,307,764
2024-03-29 5.47 5.66 5.47 5.64 +2.36% 48,186 26,837,427
2024-03-28 5.31 5.63 5.3 5.51 +2.8% 54,124 29,706,320
2024-03-27 5.49 5.62 5.35 5.36 -2.19% 50,655 27,747,323
2024-03-26 5.48 5.55 5.37 5.48 -0.36% 32,993 17,985,009
2024-03-25 5.67 5.7 5.47 5.5 -2.83% 52,972 29,622,720
2024-03-22 5.77 5.8 5.56 5.66 -2.41% 56,685 32,101,705
2024-03-21 5.74 5.82 5.7 5.8 +1.58% 60,068 34,668,883
2024-03-20 5.64 5.73 5.63 5.71 +0.88% 41,969 23,881,559
2024-03-19 5.65 5.83 5.59 5.66 +0.35% 62,405 35,453,470
2024-03-18 5.56 5.65 5.54 5.64 +1.99% 41,967 23,501,101
2024-03-15 5.43 5.54 5.4 5.53 +1.28% 38,130 20,889,103
2024-03-14 5.55 5.55 5.38 5.46 -0.36% 41,022 22,445,906
2024-03-13 5.48 5.53 5.41 5.48 -0.36% 41,510 22,695,490
2024-03-12 5.37 5.51 5.35 5.5 +2.42% 62,925 34,171,808
2024-03-11 5.29 5.38 5.28 5.37 +0.94% 40,235 21,501,932
2024-03-08 5.29 5.37 5.27 5.32 0% 33,963 18,069,545
2024-03-07 5.38 5.48 5.32 5.32 -1.12% 42,567 22,999,571
2024-03-06 5.28 5.5 5.28 5.38 +0.56% 54,128 29,205,934
2024-03-05 5.58 5.62 5.32 5.35 -5.48% 90,196 48,897,543
2024-03-04 5.38 5.88 5.16 5.66 +5.01% 143,029 79,606,887
2024-03-01 5.35 5.44 5.29 5.39 +0.56% 64,579 34,630,733
2024-02-29 5.15 5.4 5.12 5.36 +2.88% 91,911 48,669,168
2024-02-28 5.84 5.9 5.21 5.21 -11.69% 163,407 91,794,921
2024-02-27 5.65 6.34 5.56 5.9 +2.97% 166,142 99,966,209
2024-02-26 5.64 5.97 5.64 5.73 +6.31% 134,456 77,603,735
2024-02-23 5.2 5.4 5.16 5.39 +4.66% 63,363 33,453,579
2024-02-22 5.01 5.18 4.97 5.15 +2.18% 58,170 29,718,078
2024-02-21 4.92 5.21 4.92 5.04 +1% 70,719 35,883,929
2024-02-20 4.85 5.14 4.72 4.99 +2.89% 78,293 38,679,808
2024-02-19 4.58 4.94 4.58 4.85 +6.83% 80,925 38,987,859
2024-02-08 4.12 4.6 4.06 4.54 +10.19% 73,849 31,948,017
2024-02-07 4.3 4.33 4.01 4.12 -3.51% 94,177 38,889,965
2024-02-06 4.15 4.53 3.88 4.27 -2.06% 97,590 40,413,428
2024-02-05 5.04 5.04 4.2 4.36 -12.97% 88,945 39,615,315
2024-02-02 5.38 5.5 4.82 5.01 -6.88% 65,302 33,376,843
2024-02-01 5.5 5.53 5.23 5.38 -2.18% 48,046 25,742,009
2024-01-31 5.91 5.96 5.49 5.5 -8.33% 74,280 42,210,036
2024-01-30 6.25 6.28 5.99 6 -4.46% 43,557 26,640,054
2024-01-29 6.62 6.68 6.24 6.28 -5.28% 46,719 29,839,271
2024-01-26 6.48 6.69 6.42 6.63 +2.31% 59,194 39,169,081
2024-01-25 6.36 6.49 6.25 6.48 +2.37% 54,797 34,935,258
2024-01-24 6.22 6.43 6.03 6.33 +5.15% 78,771 49,174,547
2024-01-23 6.03 6.07 5.9 6.02 -0.5% 36,991 22,118,036
2024-01-22 6.36 6.38 5.99 6.05 -5.32% 39,333 24,386,175
2024-01-19 6.43 6.51 6.37 6.39 -1.24% 27,795 17,860,750
2024-01-18 6.54 6.54 6.33 6.47 -0.92% 44,990 28,921,804
2024-01-17 6.66 6.71 6.53 6.53 -2.25% 27,528 18,256,166
2024-01-16 6.72 6.78 6.58 6.68 -0.74% 30,705 20,453,753
2024-01-15 6.73 6.84 6.67 6.73 -0.15% 41,134 27,816,145
2024-01-12 6.76 6.81 6.66 6.74 0% 31,529 21,285,680
2024-01-11 6.6 6.76 6.55 6.74 +2.28% 32,657 21,833,903
2024-01-10 6.58 6.67 6.52 6.59 -0.9% 24,058 15,903,402
2024-01-09 6.56 6.69 6.5 6.65 +1.99% 33,234 22,010,778
2024-01-08 6.69 6.69 6.52 6.52 -2.25% 25,529 16,824,600
2024-01-05 6.82 6.82 6.63 6.67 -2.2% 46,985 31,519,322
2024-01-04 6.85 6.85 6.78 6.82 -0.29% 36,288 24,705,460
2024-01-03 6.76 6.84 6.75 6.84 +0.59% 40,275 27,399,445
2024-01-02 6.74 6.84 6.72 6.8 +0.89% 47,203 32,072,143

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

шБЪчБ┐хЕЙчФ╡ 300708

近三个月

цЫ▓ц▒ЯцЦЗцЧЕ 600706

2024年一季度

чЫЫчзСщАЪф┐б-U 688702

2023年全年

чжПх╗║ц░┤ц│е 600802

2024年一季度

хе╜шО▒хов 603898

近期数据

ц╖▒хдйщймя╝б 000050

近半年

хЗМх┐Чш╜пф╗╢ 688588

2022-2023两年

ф╕Кхг░чФ╡хнР 688533

近三个月

цЦ░щЫЖшГ╜ц║Р 601918

2022-2023两年

ф╕ншзжхкТ 688267

近三个月

热门概念板块

光伏产业

щЪЖхЯ║ч╗┐шГ╜ (601012)

近半年
军工

ф╕нхЫ╜щЗНх╖е (601989)

2023年全年
云计算

ф╕нчзСхИЫш╛╛ (300496)

近期数据
5G通信

ф╕нхдйчзСцКА (600522)

近半年
数字经济

хНОшГЬхдйцИР (600410)

2024年一季度
大数据

ф╕нхЫ╜ш╜пф╗╢ (600536)

近三个月
半导体

ф╕ншКпхЫ╜щЩЕ (688981)

近期数据
生物医药

цЩ║щгЮчФЯчЙй (300122)

近三个月

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