ц╕йх╖ЮхоПф╕░ 300283

数据更新至:

添加到对比分析

6.00 +1.52%

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
+1.52% +0.09
5.86
开盘价
6.03
最高价
5.81
最低价
93,827
成交量
数据更新至: 2025-03-25

技术指标

6.17
MA5 (5日均线)
6.26
MA10 (10日均线)
6.25
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 5.86 6.03 5.81 6 +1.52% 93,827 55,924,283
2025-03-24 6.21 6.23 5.72 5.91 -4.83% 163,247 97,338,253
2025-03-21 6.3 6.35 6.19 6.21 -2.05% 133,469 83,447,548
2025-03-20 6.37 6.42 6.31 6.34 -0.63% 121,851 77,562,730
2025-03-19 6.39 6.44 6.32 6.38 -1.24% 148,952 94,953,701
2025-03-18 6.47 6.53 6.36 6.46 +1.1% 187,055 120,921,657
2025-03-17 6.36 6.58 6.33 6.39 +1.59% 175,988 112,865,147
2025-03-14 6.3 6.39 6.14 6.29 -0.79% 193,898 121,125,974
2025-03-13 6.46 6.76 6.26 6.34 +1.12% 315,507 205,212,086
2025-03-12 6.27 6.33 6.21 6.27 +0.64% 100,184 62,874,413
2025-03-11 6.16 6.28 6.13 6.23 -0.8% 110,843 68,753,080
2025-03-10 6.21 6.46 6.21 6.28 +1.62% 149,932 94,796,770
2025-03-07 6.29 6.31 6.14 6.18 -1.9% 125,756 78,211,888
2025-03-06 6.33 6.47 6.28 6.3 +0.16% 177,570 112,967,443
2025-03-05 6.2 6.32 6.06 6.29 +0.96% 158,149 97,859,442
2025-03-04 6.22 6.29 6.08 6.23 -0.8% 168,284 104,361,143
2025-03-03 6.09 6.43 6.09 6.28 +3.8% 265,911 167,402,899
2025-02-28 6.26 6.29 6.05 6.05 -3.2% 166,985 102,402,005
2025-02-27 6.22 6.39 6.14 6.25 0% 251,016 157,174,065
2025-02-26 6.11 6.28 6.06 6.25 +1.63% 288,444 178,359,285
2025-02-25 6 6.47 5.93 6.15 +4.41% 395,839 245,492,448
2025-02-24 5.9 5.96 5.81 5.89 -0.34% 77,268 45,402,320
2025-02-21 5.89 5.93 5.83 5.91 +0.17% 89,372 52,565,551
2025-02-20 5.84 5.92 5.81 5.9 +0.68% 97,426 57,278,365
2025-02-19 5.67 5.88 5.62 5.86 +3.17% 116,259 67,399,285
2025-02-18 5.81 6.01 5.6 5.68 -1.73% 144,729 84,296,772
2025-02-17 5.64 5.8 5.6 5.78 +2.48% 77,024 44,254,595
2025-02-14 5.67 5.75 5.61 5.64 -0.35% 53,454 30,344,810
2025-02-13 5.76 5.76 5.64 5.66 -1.39% 49,949 28,430,341
2025-02-12 5.75 5.76 5.68 5.74 +0.53% 48,330 27,652,357
2025-02-11 5.75 5.77 5.63 5.71 -1.04% 57,737 32,840,793
2025-02-10 5.68 5.77 5.63 5.77 +2.12% 60,145 34,346,713
2025-02-07 5.65 5.75 5.59 5.65 +0.18% 73,604 41,882,318
2025-02-06 5.51 5.65 5.47 5.64 +1.99% 59,350 33,139,663
2025-02-05 5.4 5.6 5.39 5.53 +3.56% 68,218 37,653,349
2025-01-27 5.46 5.52 5.33 5.34 -2.02% 49,087 26,582,715
2025-01-24 5.38 5.46 5.27 5.45 +1.68% 69,090 37,070,283
2025-01-23 5.48 5.58 5.34 5.36 -2.01% 89,591 49,127,985
2025-01-22 5.54 5.54 5.42 5.47 -1.08% 48,623 26,641,129
2025-01-21 5.65 5.65 5.46 5.53 -1.43% 66,032 36,523,606
2025-01-20 5.5 5.67 5.48 5.61 +2.56% 85,788 48,037,319
2025-01-17 5.48 5.53 5.43 5.47 -0.91% 53,795 29,511,625
2025-01-16 5.52 5.73 5.47 5.52 +0.73% 82,669 45,999,216
2025-01-15 5.54 5.59 5.45 5.48 -1.26% 66,902 36,822,614
2025-01-14 5.41 5.55 5.3 5.55 +5.71% 108,918 59,429,624
2025-01-13 5.18 5.3 4.97 5.25 +1.16% 70,800 36,536,130
2025-01-10 5.42 5.48 5.19 5.19 -4.77% 58,034 30,926,261
2025-01-09 5.37 5.5 5.33 5.45 +1.11% 56,602 30,846,152
2025-01-08 5.37 5.42 5.13 5.39 -0.19% 86,786 46,047,958
2025-01-07 5.16 5.41 5.16 5.4 +5.26% 91,576 48,509,301
2025-01-06 5.12 5.22 4.86 5.13 +0.2% 73,650 37,402,658
2025-01-03 5.43 5.45 5.09 5.12 -5.54% 90,193 47,105,162
2025-01-02 5.49 5.64 5.32 5.42 -1.28% 84,887 46,557,752
2024-12-31 5.66 5.77 5.48 5.49 -3.17% 77,023 43,035,904
2024-12-30 5.76 5.8 5.55 5.67 -2.91% 73,014 41,325,966
2024-12-27 5.77 5.94 5.72 5.84 +2.1% 78,482 46,052,977
2024-12-26 5.63 5.8 5.6 5.72 +1.24% 85,075 48,721,475
2024-12-25 5.89 5.99 5.54 5.65 -5.36% 169,573 96,432,153
2024-12-24 5.8 6.08 5.66 5.97 +4.37% 144,507 84,683,521
2024-12-23 6.17 6.17 5.7 5.72 -7.29% 110,903 65,150,899
2024-12-20 6.09 6.23 6.02 6.17 +1.48% 67,264 41,312,893
2024-12-19 5.99 6.12 5.94 6.08 +0.66% 65,849 39,681,395
2024-12-18 6.1 6.17 5.9 6.04 -0.98% 75,956 45,964,727
2024-12-17 6.47 6.48 6.08 6.1 -5.86% 124,136 77,122,953
2024-12-16 6.56 6.63 6.43 6.48 -1.22% 83,053 54,147,105
2024-12-13 6.7 6.73 6.55 6.56 -2.96% 102,180 67,615,979
2024-12-12 6.71 6.81 6.63 6.76 +0.3% 98,477 66,221,382
2024-12-11 6.68 6.77 6.63 6.74 +0.6% 96,759 65,008,985
2024-12-10 6.95 6.98 6.7 6.7 -1.03% 125,818 85,797,588
2024-12-09 6.79 6.86 6.71 6.77 -0.59% 97,942 66,429,723
2024-12-06 6.85 6.91 6.7 6.81 -0.73% 142,024 96,584,578
2024-12-05 6.78 6.95 6.7 6.86 +2.08% 164,517 112,283,518
2024-12-04 6.75 7.02 6.69 6.72 -1.03% 226,529 155,106,565
2024-12-03 6.66 6.79 6.62 6.79 +2.11% 166,251 111,835,840
2024-12-02 6.5 6.74 6.48 6.65 +1.99% 143,972 95,384,722
2024-11-29 6.48 6.56 6.33 6.52 -0.46% 158,676 102,299,056
2024-11-28 6.5 6.62 6.43 6.55 +1.39% 165,334 108,203,609
2024-11-27 6.38 6.46 6.14 6.46 +0.16% 159,681 100,383,241
2024-11-26 6.77 6.88 6.4 6.45 -5.29% 219,695 143,837,096
2024-11-25 6.38 6.83 6.35 6.81 +8.27% 312,165 206,538,963
2024-11-22 6.53 6.73 6.25 6.29 -4.7% 179,701 116,263,196
2024-11-21 6.52 6.77 6.42 6.6 +1.38% 200,961 133,090,743
2024-11-20 6.32 6.55 6.29 6.51 +2.2% 182,469 118,035,704
2024-11-19 6.15 6.4 6.01 6.37 +2.74% 230,669 143,542,979
2024-11-18 6.53 7.44 6.14 6.2 -1.74% 414,143 271,052,541
2024-11-15 6.38 6.58 6.3 6.31 -2.02% 94,936 60,984,244
2024-11-14 6.68 6.84 6.41 6.44 -4.02% 126,067 82,948,505
2024-11-13 6.51 6.78 6.44 6.71 +1.82% 134,104 88,465,115
2024-11-12 6.83 6.83 6.5 6.59 -3.51% 164,454 109,629,210
2024-11-11 6.59 6.97 6.54 6.83 +3.96% 222,049 150,125,243
2024-11-08 6.58 6.84 6.53 6.57 +0.31% 166,487 110,970,515
2024-11-07 6.38 6.59 6.38 6.55 +2.18% 158,304 103,135,788
2024-11-06 6.34 6.67 6.3 6.41 +2.72% 212,404 137,765,287
2024-11-05 6.08 6.28 6.05 6.24 +2.3% 120,848 74,713,261
2024-11-04 5.96 6.24 5.86 6.1 +3.57% 134,753 82,054,240
2024-11-01 6.18 6.24 5.85 5.89 -5.31% 131,990 79,147,632
2024-10-31 6.1 6.43 6.08 6.22 +1.97% 131,541 82,150,460
2024-10-30 6 6.14 5.98 6.1 +0.33% 93,205 56,601,561
2024-10-29 6.18 6.24 6 6.08 -1.62% 134,111 81,532,811
2024-10-28 6.1 6.24 6.05 6.18 +1.81% 168,078 103,659,675
2024-10-25 5.89 6.09 5.87 6.07 +3.41% 128,098 77,084,785
2024-10-24 5.85 5.88 5.77 5.87 -0.84% 108,017 63,004,332
2024-10-23 6.03 6.04 5.89 5.92 -1.82% 135,910 81,169,509
2024-10-22 5.93 6.05 5.84 6.03 +1.17% 147,376 87,797,599
2024-10-21 5.85 6.06 5.8 5.96 +1.88% 194,055 115,064,312
2024-10-18 5.49 5.92 5.49 5.85 +5.98% 234,047 134,691,912
2024-10-17 5.53 5.64 5.51 5.52 0% 92,002 51,303,706
2024-10-16 5.46 5.63 5.39 5.52 -0.72% 98,997 54,574,030
2024-10-15 5.64 5.72 5.52 5.56 -1.42% 112,296 63,007,584
2024-10-14 5.41 5.73 5.38 5.64 +4.25% 148,107 82,220,203
2024-10-11 5.72 5.72 5.27 5.41 -6.24% 198,782 108,723,653
2024-10-10 5.8 6.15 5.67 5.77 -0.35% 187,419 109,251,984
2024-10-09 6.2 6.26 5.67 5.79 -10.51% 311,652 186,062,375
2024-10-08 6.81 6.88 5.86 6.47 +12.33% 441,182 279,689,049
2024-09-30 5.25 5.82 5.22 5.76 +12.72% 382,417 210,755,985
2024-09-27 4.89 5.3 4.87 5.11 +5.36% 265,975 135,008,959
2024-09-26 4.75 4.85 4.72 4.85 +1.89% 108,167 52,026,498
2024-09-25 4.73 4.87 4.7 4.76 +1.06% 132,733 63,517,527
2024-09-24 4.59 4.71 4.52 4.71 +3.06% 101,121 46,882,579
2024-09-23 4.57 4.61 4.53 4.57 0% 45,351 20,723,751
2024-09-20 4.61 4.65 4.53 4.57 -0.87% 61,779 28,258,979
2024-09-19 4.57 4.63 4.48 4.61 +2.67% 74,784 34,260,244
2024-09-18 4.5 4.53 4.38 4.49 +0.22% 76,429 34,009,854
2024-09-13 4.64 4.67 4.48 4.48 -3.24% 94,433 42,856,459
2024-09-12 4.67 4.71 4.61 4.63 -1.07% 92,089 42,921,683
2024-09-11 4.67 4.76 4.65 4.68 -0.21% 96,611 45,482,731
2024-09-10 4.65 4.72 4.6 4.69 +1.08% 87,593 40,833,046
2024-09-09 4.66 4.73 4.6 4.64 -2.11% 103,708 48,247,213
2024-09-06 4.78 4.86 4.67 4.74 -3.07% 196,317 93,327,800
2024-09-05 4.84 5.07 4.82 4.89 +1.45% 282,399 138,892,265
2024-09-04 4.68 5 4.64 4.82 +2.12% 226,226 109,230,320
2024-09-03 4.65 4.79 4.63 4.72 +0.21% 108,351 51,065,585
2024-09-02 4.7 4.85 4.63 4.71 +0.86% 173,676 82,207,268
2024-08-30 4.59 4.83 4.54 4.67 +3.09% 169,396 79,644,075
2024-08-29 4.37 4.57 4.35 4.53 +3.66% 117,710 52,972,653
2024-08-28 4.25 4.52 4.23 4.37 +2.1% 105,655 46,200,605
2024-08-27 4.5 4.57 4.26 4.28 -4.25% 125,744 54,582,462
2024-08-26 4.35 4.49 4.3 4.47 +2.76% 109,591 48,701,712
2024-08-23 4.5 4.5 4.3 4.35 -5.23% 182,996 80,169,320
2024-08-22 4.46 4.82 4.45 4.59 +1.55% 218,506 101,497,326
2024-08-21 4.57 4.6 4.38 4.52 +1.8% 110,669 49,952,798
2024-08-20 4.64 4.66 4.4 4.44 -4.1% 103,673 46,554,576
2024-08-19 4.71 4.75 4.62 4.63 -2.32% 83,641 39,019,060
2024-08-16 4.73 4.79 4.69 4.74 +0.21% 88,304 41,887,076
2024-08-15 4.61 4.74 4.58 4.73 +1.72% 98,903 46,402,796
2024-08-14 4.66 4.72 4.64 4.65 -0.21% 68,110 31,838,702
2024-08-13 4.55 4.71 4.5 4.66 +2.19% 72,535 33,468,663
2024-08-12 4.56 4.63 4.51 4.56 -1.94% 75,522 34,428,062
2024-08-09 4.66 4.74 4.62 4.65 +0.22% 85,979 40,040,069
2024-08-08 4.77 4.78 4.6 4.64 -3.53% 163,207 76,173,944
2024-08-07 4.59 4.9 4.59 4.81 +4.79% 223,063 106,364,112
2024-08-06 4.56 4.68 4.52 4.59 +2.46% 93,510 42,747,547
2024-08-05 4.6 4.69 4.47 4.48 -4.07% 142,768 65,216,685
2024-08-02 4.57 4.75 4.55 4.67 +1.08% 167,530 77,819,761
2024-08-01 4.62 4.66 4.56 4.62 0% 117,833 54,387,158
2024-07-31 4.5 4.71 4.46 4.62 +2.9% 139,550 64,084,553
2024-07-30 4.4 4.52 4.4 4.49 +0.67% 81,904 36,686,372
2024-07-29 4.45 4.49 4.37 4.46 0% 105,578 46,892,584
2024-07-26 4.27 4.55 4.25 4.46 +4.21% 133,172 58,350,490
2024-07-25 4.15 4.31 4.12 4.28 +1.9% 118,435 49,970,402
2024-07-24 4.23 4.3 4.19 4.2 -1.64% 102,435 43,345,903
2024-07-23 4.35 4.42 4.27 4.27 -1.84% 102,968 44,818,498
2024-07-22 4.31 4.37 4.25 4.35 +0.69% 97,797 42,295,394
2024-07-19 4.22 4.36 4.16 4.32 +1.41% 135,351 57,969,569
2024-07-18 4.3 4.3 4.11 4.26 -2.52% 177,311 74,447,880
2024-07-17 4.59 4.63 4.36 4.37 -3.96% 180,479 80,635,543
2024-07-16 4.6 4.64 4.5 4.55 -1.09% 134,879 61,369,645
2024-07-15 4.74 4.76 4.56 4.6 -3.16% 141,271 65,442,065
2024-07-12 4.81 4.89 4.73 4.75 -2.26% 229,354 109,874,210
2024-07-11 4.6 5.1 4.6 4.86 +8.48% 403,453 195,904,982
2024-07-10 4.62 4.67 4.46 4.48 -4.07% 257,413 116,971,297
2024-07-09 4.59 4.75 4.42 4.67 +0.86% 277,600 127,172,171
2024-07-08 4.95 5.02 4.59 4.63 -8.86% 306,699 145,762,925
2024-07-05 5.4 5.41 5.04 5.08 -6.27% 319,058 163,240,320
2024-07-04 5.53 5.67 5.35 5.42 -6.55% 383,123 211,236,083
2024-07-03 5.45 5.98 5.36 5.8 +3.02% 645,784 368,492,576
2024-07-02 5.41 5.63 5.27 5.63 +3.87% 532,713 292,283,696
2024-07-01 5.77 5.85 5.38 5.42 -10.26% 734,126 410,194,833
2024-06-28 6.14 7.13 6.03 6.04 +0.83% 1,067,362 682,095,948
2024-06-27 5.2 5.99 5.16 5.99 +20.04% 451,709 260,741,906
2024-06-26 4.78 4.99 4.64 4.99 +3.74% 143,165 69,132,645
2024-06-25 4.71 4.89 4.69 4.81 +0.84% 148,923 71,235,919
2024-06-24 4.5 4.83 4.48 4.77 +4.38% 191,068 89,996,697
2024-06-21 4.6 4.68 4.52 4.57 -1.3% 61,221 28,179,494
2024-06-20 4.79 4.79 4.63 4.63 -3.74% 80,452 37,934,601
2024-06-19 4.75 4.86 4.67 4.81 +0.84% 127,608 61,015,092
2024-06-18 4.78 4.8 4.66 4.77 0% 101,216 47,868,797
2024-06-17 4.62 4.91 4.56 4.77 +1.71% 130,802 61,939,898
2024-06-14 4.63 4.88 4.55 4.69 -0.21% 145,604 68,924,578
2024-06-13 4.6 5.06 4.59 4.7 +1.73% 154,463 73,946,081
2024-06-12 4.49 4.69 4.44 4.62 +1.76% 98,141 45,144,394
2024-06-11 4.48 4.59 4.3 4.54 -0.22% 121,850 53,945,716
2024-06-07 4.34 4.55 4.32 4.55 +6.06% 137,051 61,075,305
2024-06-06 4.43 4.65 4.25 4.29 -2.05% 148,038 65,485,524
2024-06-05 4.65 4.66 4.38 4.38 -7.4% 140,467 62,842,159
2024-06-04 4.94 4.95 4.6 4.73 -5.4% 181,011 85,269,207
2024-06-03 5.02 5.16 4.87 5 -0.99% 182,419 91,590,413
2024-05-31 4.97 5.28 4.93 5.05 +0.4% 218,091 111,334,884
2024-05-30 4.88 5.14 4.79 5.03 +1.62% 204,466 101,198,790
2024-05-29 4.75 5.03 4.73 4.95 +1.64% 162,937 80,310,403
2024-05-28 4.71 5.03 4.67 4.87 +2.96% 170,687 83,531,601
2024-05-27 4.8 4.83 4.6 4.73 +1.07% 59,278 27,782,520
2024-05-24 4.65 4.77 4.65 4.68 +0.21% 56,095 26,487,407
2024-05-23 4.81 4.81 4.66 4.67 -2.91% 62,600 29,505,375
2024-05-22 4.76 4.84 4.74 4.81 +0.84% 38,101 18,246,662
2024-05-21 4.84 4.87 4.73 4.77 -2.05% 58,088 27,723,619
2024-05-20 4.89 4.94 4.84 4.87 0% 55,894 27,300,359
2024-05-17 4.8 4.88 4.77 4.87 +1.46% 54,883 26,596,251
2024-05-16 4.87 4.88 4.79 4.8 -0.62% 59,166 28,568,652
2024-05-15 4.84 4.95 4.81 4.83 -0.62% 80,183 39,074,567
2024-05-14 4.79 4.91 4.78 4.86 +1.89% 59,719 28,940,910
2024-05-13 4.86 4.91 4.73 4.77 -3.83% 94,381 45,343,782
2024-05-10 4.98 5.03 4.87 4.96 -1.39% 107,123 52,825,297
2024-05-09 4.88 5.23 4.86 5.03 +4.14% 148,666 75,469,158
2024-05-08 4.94 4.97 4.82 4.83 -1.43% 56,499 27,644,444
2024-05-07 4.89 4.91 4.84 4.9 +0.41% 49,813 24,305,255
2024-05-06 4.87 4.92 4.81 4.88 +1.67% 65,579 31,888,468
2024-04-30 4.83 4.88 4.71 4.8 -0.62% 56,856 27,235,965
2024-04-29 4.68 4.83 4.63 4.83 +3.87% 72,141 34,390,481
2024-04-26 4.6 4.69 4.43 4.65 -1.69% 133,229 61,098,377
2024-04-25 4.66 4.79 4.61 4.73 +1.5% 75,292 35,540,936
2024-04-24 4.53 4.68 4.49 4.66 +4.02% 73,873 34,035,847
2024-04-23 4.41 4.53 4.41 4.48 +1.59% 60,951 27,293,779
2024-04-22 4.52 4.54 4.33 4.41 -2.22% 67,459 29,822,887
2024-04-19 4.57 4.64 4.48 4.51 -2.8% 86,602 39,333,909
2024-04-18 4.78 4.8 4.57 4.64 -4.92% 150,652 70,453,613
2024-04-17 4.5 4.88 4.5 4.88 +11.16% 121,423 57,840,516
2024-04-16 4.88 4.9 4.28 4.39 -11.67% 163,390 73,408,855
2024-04-15 5.32 5.4 4.85 4.97 -8.3% 167,159 84,596,986
2024-04-12 5.7 5.7 5.38 5.42 -4.75% 162,396 89,586,492
2024-04-11 5.5 5.79 5.4 5.69 +2.71% 180,349 101,912,152
2024-04-10 5.66 5.67 5.43 5.54 -3.65% 156,425 86,717,686
2024-04-09 5.34 5.76 5.34 5.75 +6.88% 233,328 131,707,286
2024-04-08 5.55 5.69 5.34 5.38 -4.1% 181,807 99,807,234
2024-04-03 5.66 5.97 5.51 5.61 -1.06% 257,248 147,484,252
2024-04-02 5.44 5.72 5.43 5.67 +3.85% 202,179 112,927,527
2024-04-01 5.36 5.5 5.34 5.46 +1.87% 145,243 79,028,521
2024-03-29 5.28 5.45 5.24 5.36 +2.29% 160,369 85,123,970
2024-03-28 5.01 5.29 4.99 5.24 +3.35% 134,162 69,729,816
2024-03-27 5.33 5.35 5.04 5.07 -5.06% 123,334 63,961,431
2024-03-26 5.13 5.35 5.05 5.34 +3.89% 112,652 58,728,024
2024-03-25 5.25 5.34 5.13 5.14 -2.65% 93,584 49,182,358
2024-03-22 5.37 5.37 5.21 5.28 -1.68% 98,696 52,077,757
2024-03-21 5.41 5.44 5.28 5.37 -0.92% 116,011 62,108,892
2024-03-20 5.27 5.44 5.22 5.42 +2.26% 151,215 80,139,308
2024-03-19 5.22 5.7 5.18 5.3 +1.92% 215,979 117,197,387
2024-03-18 5.05 5.2 5.05 5.2 +2.77% 105,855 54,456,682
2024-03-15 4.95 5.07 4.93 5.06 +1.81% 76,657 38,325,022
2024-03-14 5.04 5.06 4.89 4.97 -1.78% 81,791 40,711,641
2024-03-13 5.07 5.09 5.03 5.06 -0.2% 75,660 38,275,030
2024-03-12 5.01 5.07 4.95 5.07 +0.8% 123,743 61,955,329
2024-03-11 4.87 5.04 4.85 5.03 +3.29% 122,001 60,660,485
2024-03-08 4.8 4.9 4.79 4.87 +0.83% 82,758 40,129,911
2024-03-07 4.93 5.01 4.8 4.83 -1.23% 116,489 57,175,224
2024-03-06 4.78 5 4.77 4.89 +1.66% 116,447 57,140,382
2024-03-05 4.98 4.98 4.78 4.81 -4.75% 147,988 71,837,247
2024-03-04 4.81 5.4 4.62 5.05 +5.43% 217,569 107,689,778
2024-03-01 4.8 4.84 4.68 4.79 +0.21% 114,733 54,590,810
2024-02-29 4.36 4.84 4.32 4.78 +9.38% 173,858 79,981,200
2024-02-28 4.89 5 4.32 4.37 -11% 192,111 90,184,073
2024-02-27 4.78 4.91 4.7 4.91 +2.29% 110,533 53,086,396
2024-02-26 4.62 4.94 4.59 4.8 +4.12% 151,530 72,207,694
2024-02-23 4.55 4.66 4.42 4.61 +5.25% 135,106 61,088,772
2024-02-22 4.2 4.4 4.19 4.38 +4.04% 108,527 46,700,701
2024-02-21 4.08 4.37 4.02 4.21 +2.93% 122,965 52,104,150
2024-02-20 3.99 4.12 3.93 4.09 +2.51% 123,571 50,055,638
2024-02-19 3.84 4.12 3.82 3.99 +4.45% 182,514 72,465,632
2024-02-08 3.5 3.9 3.37 3.82 +8.22% 227,057 82,325,338
2024-02-07 3.73 3.73 3.39 3.53 -5.11% 217,034 76,926,326
2024-02-06 3.63 3.91 3.36 3.72 -0.53% 217,288 77,188,648
2024-02-05 4.23 4.26 3.58 3.74 -13.43% 178,276 67,984,046
2024-02-02 4.59 4.7 4.14 4.32 -6.49% 100,144 44,351,757
2024-02-01 4.71 4.73 4.46 4.62 -2.33% 92,622 42,659,929
2024-01-31 5 5.07 4.69 4.73 -5.59% 95,151 46,125,143
2024-01-30 5.18 5.25 4.99 5.01 -3.84% 64,475 32,979,324
2024-01-29 5.49 5.5 5.19 5.21 -4.75% 75,703 40,114,975
2024-01-26 5.44 5.61 5.44 5.47 +0.74% 93,638 51,693,887
2024-01-25 5.32 5.45 5.22 5.43 +2.65% 85,297 45,635,945
2024-01-24 5.26 5.4 5.08 5.29 +0.19% 116,011 60,868,582
2024-01-23 5.48 5.49 5.16 5.28 -4% 127,539 67,075,247
2024-01-22 5.98 6 5.4 5.5 -8.03% 91,329 52,212,400
2024-01-19 6.14 6.15 5.95 5.98 -2.92% 78,411 47,190,902
2024-01-18 6.21 6.29 5.99 6.16 -1.28% 97,008 59,295,911
2024-01-17 6.4 6.41 6.22 6.24 -2.8% 71,282 44,950,493
2024-01-16 6.36 6.46 6.27 6.42 +0.47% 88,797 56,552,246
2024-01-15 6.25 6.42 6.23 6.39 +1.27% 77,472 49,301,849
2024-01-12 6.36 6.44 6.29 6.31 -0.79% 63,557 40,428,582
2024-01-11 6.24 6.38 6.23 6.36 +1.92% 56,860 35,945,165
2024-01-10 6.27 6.38 6.18 6.24 -0.79% 66,516 41,779,524
2024-01-09 6.2 6.35 6.2 6.29 +1.78% 66,842 42,039,717
2024-01-08 6.24 6.33 6.18 6.18 -1.28% 50,561 31,602,152
2024-01-05 6.39 6.52 6.23 6.26 -1.11% 67,398 42,810,867
2024-01-04 6.35 6.39 6.28 6.33 -0.47% 49,599 31,421,765
2024-01-03 6.42 6.43 6.31 6.36 -1.09% 65,237 41,509,525
2024-01-02 6.35 6.45 6.33 6.43 +1.1% 103,392 66,203,747

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

чЩ╜ф║СчФ╡хЩи 603861

2023年全年

шЛ▒хФРцЩ║цОз 300131

2023年全年

хПпх╖ЭчзСцКА 603052

2023年全年

хиБхФРх╖еф╕Ъ 300707

近半年

ф╕ЙхПкцЭ╛щ╝а 300783

2023年全年

ш╡ЫхНЗшНпф╕Ъ 300485

2022-2023两年

ше┐хНЧшпБхИ╕ 600369

2022-2023两年

хЫ╜цЬ║ц▒╜ш╜ж 600335

2022-2023两年

ф╕╜шЗгхоЮф╕Ъ 001218

2024年一季度

ш┤Эш╛╛шНпф╕Ъ 300558

2022-2023两年

热门概念板块

云计算

чФихПЛч╜Сч╗Ь (600588)

近三个月
储能电池

цМпхНОчзСцКА (000733)

近半年
5G通信

ф╕нхдйчзСцКА (600522)

近三个月
元宇宙

ч┤лхЕЙшВбф╗╜ (000938)

2024年至今
数字经济
军工

ф╕ншИкц▓ИщгЮ (600760)

2024年至今
AI人工智能

шИкхоЗх╛о (300053)

近三个月
虚拟现实

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