ц┤ешЖЬчзСцКА 300334

数据更新至:

添加到对比分析

6.27 +1.95%

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

6.27
+1.95% +0.12
6.19
开盘价
6.33
最高价
6.07
最低价
55,074
成交量
数据更新至: 2025-03-25

技术指标

6.36
MA5 (5日均线)
6.35
MA10 (10日均线)
6.23
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 6.19 6.33 6.07 6.27 +1.95% 55,074 34,234,474
2025-03-24 6.47 6.53 6.01 6.15 -5.38% 107,754 67,409,110
2025-03-21 6.52 6.74 6.43 6.5 +0.46% 131,775 86,605,498
2025-03-20 6.43 6.72 6.28 6.47 +0.94% 114,086 74,123,412
2025-03-19 6.43 6.48 6.37 6.41 -0.31% 50,303 32,306,853
2025-03-18 6.41 6.46 6.36 6.43 +0.31% 59,741 38,225,943
2025-03-17 6.36 6.45 6.32 6.41 +0.63% 43,675 27,888,111
2025-03-14 6.27 6.39 6.22 6.37 +1.59% 60,486 38,134,947
2025-03-13 6.25 6.29 6.16 6.27 +0.64% 48,545 30,240,365
2025-03-12 6.29 6.33 6.18 6.23 -0.48% 35,968 22,445,236
2025-03-11 6.18 6.27 6.11 6.26 +0.81% 40,991 25,436,289
2025-03-10 6.18 6.26 6.16 6.21 +0.81% 37,500 23,311,538
2025-03-07 6.2 6.31 6.15 6.16 -0.65% 64,516 40,100,692
2025-03-06 6.1 6.29 6.03 6.2 +2.14% 82,536 50,882,150
2025-03-05 6.15 6.15 5.98 6.07 -1.3% 55,348 33,401,964
2025-03-04 6 6.17 5.93 6.15 +2.84% 54,643 33,232,679
2025-03-03 5.92 6.07 5.88 5.98 +1.7% 50,370 30,263,538
2025-02-28 6.09 6.1 5.88 5.88 -3.61% 39,449 23,568,430
2025-02-27 6.18 6.2 5.97 6.1 -1.13% 52,330 31,741,018
2025-02-26 6.12 6.17 6.06 6.17 +0.98% 48,802 29,944,653
2025-02-25 6.06 6.18 6.01 6.11 +0.49% 48,396 29,533,493
2025-02-24 5.97 6.15 5.94 6.08 +1.67% 57,664 34,936,278
2025-02-21 6.06 6.07 5.88 5.98 -1.64% 48,002 28,541,759
2025-02-20 5.96 6.09 5.93 6.08 +1.84% 40,902 24,660,249
2025-02-19 5.98 6.04 5.91 5.97 +0.67% 42,860 25,580,815
2025-02-18 6.15 6.15 5.91 5.93 -3.73% 60,953 36,733,123
2025-02-17 5.92 6.18 5.85 6.16 +3.88% 77,493 46,999,274
2025-02-14 5.91 6.07 5.91 5.93 0% 59,617 35,521,836
2025-02-13 5.95 6.13 5.88 5.93 -0.5% 64,357 38,516,536
2025-02-12 5.97 6 5.88 5.96 +0.34% 36,666 21,769,008
2025-02-11 6 6.02 5.85 5.94 -1% 36,221 21,375,288
2025-02-10 5.88 6 5.86 6 +2.56% 42,487 25,252,165
2025-02-07 5.8 5.89 5.73 5.85 +1.21% 54,791 31,916,116
2025-02-06 5.74 5.78 5.66 5.78 +0.52% 46,720 26,779,102
2025-02-05 5.66 5.78 5.56 5.75 +3.79% 76,160 43,516,437
2025-01-27 5.59 5.68 5.53 5.54 -0.89% 54,622 30,588,349
2025-01-24 5.5 5.61 5.44 5.59 +3.52% 63,697 35,322,474
2025-01-23 5.47 5.64 5.4 5.4 +0.19% 65,423 36,105,168
2025-01-22 5.4 5.6 5.3 5.39 -0.37% 53,559 28,866,301
2025-01-21 5.58 5.66 5.36 5.41 -2.87% 53,840 29,284,343
2025-01-20 5.53 5.62 5.37 5.57 +1.27% 55,955 30,973,918
2025-01-17 5.56 5.63 5.48 5.5 -1.43% 37,272 20,550,786
2025-01-16 5.59 5.69 5.52 5.58 +0.54% 43,222 24,219,528
2025-01-15 5.62 5.71 5.52 5.55 -1.42% 49,207 27,521,763
2025-01-14 5.51 5.67 5.4 5.63 +5.43% 57,296 32,018,646
2025-01-13 5.24 5.38 5.11 5.34 +0.75% 36,704 19,387,041
2025-01-10 5.54 5.58 5.3 5.3 -4.16% 35,168 19,041,015
2025-01-09 5.49 5.61 5.46 5.53 +0.18% 29,314 16,267,515
2025-01-08 5.55 5.6 5.32 5.52 -0.18% 36,014 19,723,427
2025-01-07 5.34 5.53 5.34 5.53 +3.56% 31,201 16,972,677
2025-01-06 5.46 5.46 5.15 5.34 -1.48% 42,717 22,763,333
2025-01-03 5.67 5.76 5.38 5.42 -4.41% 53,028 29,302,231
2025-01-02 5.77 5.93 5.6 5.67 -1.9% 46,118 26,656,107
2024-12-31 5.98 6.15 5.78 5.78 -1.87% 56,590 33,692,696
2024-12-30 6 6.01 5.78 5.89 -2.16% 31,976 18,813,881
2024-12-27 5.91 6.12 5.88 6.02 +2.21% 40,917 24,757,477
2024-12-26 5.83 6 5.82 5.89 +0.34% 39,457 23,402,158
2024-12-25 6.03 6.12 5.75 5.87 -3.61% 53,170 31,395,095
2024-12-24 6.2 6.24 5.99 6.09 0% 53,821 32,780,557
2024-12-23 6.46 6.48 6.07 6.09 -6.45% 86,901 53,884,545
2024-12-20 6.44 6.58 6.42 6.51 +1.24% 45,043 29,273,370
2024-12-19 6.46 6.53 6.35 6.43 -1.68% 59,771 38,436,753
2024-12-18 6.67 6.69 6.38 6.54 +1.24% 82,687 54,592,019
2024-12-17 6.94 6.97 6.46 6.46 -7.45% 106,992 70,969,770
2024-12-16 7.04 7.16 6.9 6.98 -1.13% 81,112 57,170,756
2024-12-13 7.24 7.35 7.05 7.06 -2.75% 110,326 78,586,287
2024-12-12 6.98 7.45 6.94 7.26 +4.76% 210,935 152,737,383
2024-12-11 6.81 6.94 6.8 6.93 +1.76% 59,982 41,330,275
2024-12-10 7.04 7.08 6.8 6.81 -1.02% 88,554 61,523,594
2024-12-09 7.02 7.07 6.78 6.88 -1.99% 85,542 59,075,177
2024-12-06 6.89 7.03 6.77 7.02 +1.74% 112,965 78,052,045
2024-12-05 6.97 7.04 6.86 6.9 -1% 98,636 68,587,676
2024-12-04 7.03 7.08 6.87 6.97 -1.69% 87,543 61,120,640
2024-12-03 7.06 7.17 6.9 7.09 +0.42% 116,294 81,774,465
2024-12-02 7.07 7.3 7 7.06 -0.28% 134,502 95,424,025
2024-11-29 6.98 7.12 6.83 7.08 +0.28% 160,437 111,657,881
2024-11-28 7.13 7.5 7.05 7.06 -2.35% 180,143 129,518,156
2024-11-27 6.96 7.53 6.65 7.23 +1.83% 249,395 177,354,607
2024-11-26 6.87 7.21 6.8 7.1 +4.72% 181,364 126,721,175
2024-11-25 6.62 6.78 6.48 6.78 +3.04% 67,774 45,050,959
2024-11-22 6.99 7.02 6.55 6.58 -3.52% 81,522 55,400,337
2024-11-21 6.83 7.03 6.72 6.82 -0.58% 67,842 46,461,681
2024-11-20 6.51 6.87 6.46 6.86 +4.73% 85,024 57,477,179
2024-11-19 6.42 6.56 6.32 6.55 +2.5% 47,767 30,688,295
2024-11-18 6.66 6.71 6.24 6.39 -2.44% 71,141 45,655,840
2024-11-15 6.68 6.83 6.49 6.55 -3.11% 88,137 58,849,992
2024-11-14 6.83 7.14 6.73 6.76 -1.31% 131,226 90,981,334
2024-11-13 6.75 6.98 6.69 6.85 +0.74% 78,947 53,930,046
2024-11-12 6.98 7.05 6.72 6.8 -2.16% 108,597 74,932,126
2024-11-11 6.85 7 6.71 6.95 +1.46% 98,821 68,017,866
2024-11-08 7.03 7.03 6.68 6.85 +0.29% 120,207 81,944,774
2024-11-07 6.43 6.89 6.35 6.83 +5.89% 146,169 98,266,167
2024-11-06 6.32 6.63 6.3 6.45 +2.06% 105,061 67,806,663
2024-11-05 6.16 6.34 6.14 6.32 +2.6% 59,674 37,399,478
2024-11-04 6.08 6.18 5.99 6.16 +1.48% 53,734 32,798,668
2024-11-01 6.44 6.49 6.06 6.07 -6.33% 106,458 65,826,304
2024-10-31 6.41 6.54 6.37 6.48 +1.09% 81,889 52,946,100
2024-10-30 6.41 6.52 6.23 6.41 -1.23% 94,747 60,187,999
2024-10-29 6.81 6.87 6.44 6.49 -4.56% 102,460 67,494,709
2024-10-28 6.71 6.81 6.63 6.8 +1.19% 94,798 63,984,000
2024-10-25 6.54 6.79 6.53 6.72 +3.07% 109,726 73,080,715
2024-10-24 6.73 6.75 6.46 6.52 -5.37% 145,076 95,226,360
2024-10-23 6.55 7.17 6.5 6.89 +4.39% 215,033 147,992,707
2024-10-22 6.58 6.64 6.42 6.6 +0.92% 72,691 47,356,934
2024-10-21 6.41 6.67 6.41 6.54 +2.03% 105,217 68,991,209
2024-10-18 6.18 6.52 6.15 6.41 +2.89% 109,547 69,105,328
2024-10-17 6.45 6.55 6.21 6.23 -2.81% 82,186 52,457,018
2024-10-16 6.32 6.58 6.22 6.41 +1.1% 81,869 52,513,254
2024-10-15 6.46 6.58 6.33 6.34 -2.91% 113,281 73,129,000
2024-10-14 6.12 6.59 6.12 6.53 +8.11% 139,568 89,134,002
2024-10-11 6.33 6.35 5.95 6.04 -5.03% 88,034 53,826,347
2024-10-10 6.41 6.58 6.13 6.36 +2.25% 110,897 70,984,990
2024-10-09 6.79 7.1 6.22 6.22 -12.89% 176,162 117,789,055
2024-10-08 7.51 7.62 6.58 7.14 +10.87% 266,345 187,954,365
2024-09-30 5.87 6.53 5.68 6.44 +13.78% 231,380 141,637,544
2024-09-27 5.43 5.75 5.39 5.66 +4.81% 127,256 70,723,340
2024-09-26 5.31 5.4 5.25 5.4 +2.08% 75,056 39,979,734
2024-09-25 5.28 5.47 5.28 5.29 +0.57% 104,393 55,867,861
2024-09-24 5.05 5.27 5.05 5.26 +3.95% 83,559 43,537,363
2024-09-23 5.1 5.1 5 5.06 -1.17% 43,906 22,161,222
2024-09-20 5.22 5.25 5.09 5.12 -1.73% 57,716 29,678,831
2024-09-19 5.03 5.23 5.03 5.21 +3.78% 63,254 32,597,686
2024-09-18 5.15 5.17 4.94 5.02 -2.9% 70,628 35,422,280
2024-09-13 5.15 5.28 5.11 5.17 +0.58% 78,994 41,077,614
2024-09-12 5.19 5.23 5.08 5.14 -0.96% 88,425 45,498,512
2024-09-11 5.06 5.46 5.03 5.19 +1.76% 134,296 70,202,293
2024-09-10 4.97 5.22 4.95 5.1 +2.62% 95,685 48,862,627
2024-09-09 4.88 4.98 4.76 4.97 +1.84% 45,775 22,548,449
2024-09-06 5.01 5.05 4.86 4.88 -2.79% 60,411 29,705,260
2024-09-05 4.8 5.15 4.8 5.02 +3.72% 89,113 44,555,507
2024-09-04 4.89 4.91 4.8 4.84 -1.63% 34,592 16,791,249
2024-09-03 4.85 4.93 4.77 4.92 +1.44% 36,672 17,911,444
2024-09-02 4.94 4.99 4.83 4.85 -2.02% 39,957 19,577,020
2024-08-30 4.89 5 4.8 4.95 +2.27% 75,177 37,056,356
2024-08-29 4.66 5.02 4.64 4.84 +2.76% 75,431 36,507,942
2024-08-28 4.65 4.76 4.55 4.71 +0.86% 41,057 19,196,538
2024-08-27 4.8 4.83 4.63 4.67 -2.71% 47,903 22,510,032
2024-08-26 4.73 4.86 4.66 4.8 +2.78% 42,905 20,526,753
2024-08-23 4.83 4.84 4.63 4.67 -3.51% 72,511 34,197,530
2024-08-22 5.07 5.14 4.82 4.84 -5.28% 86,048 42,423,057
2024-08-21 5.18 5.19 5.04 5.11 -1.73% 64,576 32,989,516
2024-08-20 5.31 5.39 5.15 5.2 -3.35% 97,715 50,937,722
2024-08-19 5.35 5.49 5.22 5.38 -2.71% 152,466 81,728,391
2024-08-16 5.16 5.95 5.07 5.53 +8.22% 249,855 137,886,710
2024-08-15 5.13 5.17 5.05 5.11 -0.97% 87,737 44,785,392
2024-08-14 5.19 5.42 5.1 5.16 -1.9% 141,638 74,436,547
2024-08-13 5.16 5.3 5.03 5.26 -0.75% 131,191 67,842,266
2024-08-12 5.03 5.49 4.93 5.3 +8.16% 211,978 109,885,406
2024-08-09 5 5.07 4.87 4.9 -0.81% 58,161 28,744,549
2024-08-08 4.83 4.98 4.77 4.94 +1.44% 53,390 26,059,758
2024-08-07 4.86 4.9 4.79 4.87 +0.21% 37,754 18,323,690
2024-08-06 4.8 4.86 4.77 4.86 +2.97% 59,723 28,810,092
2024-08-05 4.82 4.91 4.72 4.72 -3.48% 76,027 36,616,587
2024-08-02 5.07 5.14 4.87 4.89 -5.23% 116,832 58,386,102
2024-08-01 4.95 5.18 4.92 5.16 +4.03% 161,691 81,939,449
2024-07-31 4.88 4.96 4.8 4.96 +2.06% 108,309 52,985,675
2024-07-30 4.9 4.96 4.82 4.86 -1.02% 77,390 37,686,685
2024-07-29 4.85 4.92 4.78 4.91 +0.41% 98,605 47,951,163
2024-07-26 4.9 4.93 4.72 4.89 -1.01% 135,517 65,501,809
2024-07-25 4.88 5.16 4.87 4.94 -2.37% 165,405 81,916,709
2024-07-24 4.97 5.43 4.84 5.06 -4.89% 296,520 149,044,364
2024-07-23 4.58 5.35 4.52 5.32 +19.28% 195,481 102,049,262
2024-07-22 4.38 4.47 4.35 4.46 +1.83% 23,467 10,384,242
2024-07-19 4.35 4.41 4.27 4.38 +0.69% 25,341 11,050,121
2024-07-18 4.39 4.39 4.21 4.35 -0.23% 25,666 11,009,781
2024-07-17 4.41 4.42 4.33 4.36 -1.13% 20,002 8,714,832
2024-07-16 4.44 4.49 4.32 4.41 -0.68% 28,757 12,630,917
2024-07-15 4.51 4.57 4.4 4.44 -2.42% 31,833 14,147,477
2024-07-12 4.58 4.68 4.51 4.55 -0.66% 38,659 17,784,552
2024-07-11 4.39 4.65 4.39 4.58 +5.77% 42,300 19,108,530
2024-07-10 4.47 4.47 4.31 4.33 -3.13% 35,867 15,672,066
2024-07-09 4.47 4.53 4.28 4.47 0% 45,142 19,854,549
2024-07-08 4.62 4.67 4.45 4.47 -3.25% 24,452 10,996,993
2024-07-05 4.62 4.65 4.46 4.62 +1.09% 32,105 14,672,977
2024-07-04 4.78 4.86 4.53 4.57 -5.19% 44,101 20,474,594
2024-07-03 4.81 4.9 4.77 4.82 +0.21% 33,469 16,206,037
2024-07-02 4.81 4.85 4.71 4.81 +1.48% 36,922 17,743,337
2024-07-01 4.68 4.76 4.6 4.74 +1.28% 28,803 13,541,815
2024-06-28 4.63 4.78 4.61 4.68 +0.43% 26,497 12,505,242
2024-06-27 4.7 4.82 4.64 4.66 -1.06% 29,048 13,716,161
2024-06-26 4.49 4.73 4.42 4.71 +4.43% 37,513 17,284,880
2024-06-25 4.39 4.57 4.39 4.51 +1.81% 27,703 12,484,489
2024-06-24 4.62 4.63 4.37 4.43 -5.14% 35,635 15,927,686
2024-06-21 4.62 4.73 4.5 4.67 +0.65% 25,101 11,683,902
2024-06-20 4.78 4.79 4.6 4.64 -2.11% 27,752 12,997,905
2024-06-19 4.75 4.8 4.66 4.74 +0.42% 27,325 12,941,181
2024-06-18 4.65 4.73 4.54 4.72 +3.28% 33,624 15,698,957
2024-06-17 4.65 4.74 4.54 4.57 -2.35% 23,498 10,795,582
2024-06-14 4.7 4.72 4.56 4.68 -0.43% 24,152 11,264,047
2024-06-13 4.79 4.85 4.66 4.7 -1.47% 29,854 14,065,991
2024-06-12 4.76 4.78 4.61 4.77 +1.71% 37,409 17,676,500
2024-06-11 4.6 4.7 4.47 4.69 +1.52% 42,385 19,523,356
2024-06-07 4.35 4.63 4.34 4.62 +6.21% 64,807 29,552,181
2024-06-06 4.66 4.75 4.23 4.35 -7.64% 77,028 33,938,737
2024-06-05 4.88 4.88 4.62 4.71 -2.48% 34,455 16,305,041
2024-06-04 5.04 5.1 4.76 4.83 -4.55% 61,339 29,699,998
2024-06-03 5.31 5.33 4.99 5.06 -4.71% 40,628 20,771,895
2024-05-31 5.35 5.35 5.26 5.31 +0.19% 24,459 12,969,874
2024-05-30 5.37 5.45 5.26 5.3 -1.3% 24,103 12,874,603
2024-05-29 5.33 5.48 5.25 5.37 +0.94% 31,773 17,107,135
2024-05-28 5.4 5.58 5.31 5.32 -1.66% 34,973 18,910,966
2024-05-27 5.47 5.51 5.25 5.41 -2.17% 49,878 26,607,442
2024-05-24 5.57 5.63 5.48 5.53 0% 23,113 12,879,223
2024-05-23 5.77 5.77 5.53 5.53 -3.49% 36,989 20,715,827
2024-05-22 5.72 5.82 5.72 5.73 -0.35% 19,560 11,258,232
2024-05-21 5.84 5.87 5.71 5.75 -1.71% 23,550 13,570,710
2024-05-20 5.87 5.95 5.8 5.85 -1.02% 36,738 21,603,991
2024-05-17 5.78 5.93 5.74 5.91 +2.25% 39,253 22,959,699
2024-05-16 5.73 5.92 5.73 5.78 +1.23% 36,406 21,210,316
2024-05-15 5.82 5.82 5.7 5.71 -2.06% 25,775 14,827,099
2024-05-14 5.65 5.87 5.64 5.83 +3.19% 39,820 22,987,520
2024-05-13 5.8 5.85 5.57 5.65 -2.92% 48,475 27,532,473
2024-05-10 5.94 5.98 5.77 5.82 -1.85% 39,217 22,848,417
2024-05-09 5.85 6.01 5.8 5.93 +3.13% 56,222 33,262,317
2024-05-08 5.72 5.91 5.68 5.75 +0.35% 46,566 26,949,012
2024-05-07 5.74 5.77 5.61 5.73 +0.35% 36,978 21,097,558
2024-05-06 5.64 5.75 5.6 5.71 +2.15% 40,024 22,725,186
2024-04-30 5.72 5.8 5.45 5.59 +0.72% 58,954 32,774,242
2024-04-29 5.34 5.57 5.34 5.55 +5.31% 54,433 29,956,349
2024-04-26 5.19 5.31 5.08 5.27 +2.13% 43,984 22,938,197
2024-04-25 5.2 5.26 5.12 5.16 -0.96% 35,729 18,572,810
2024-04-24 5.08 5.23 5.08 5.21 +3.37% 47,788 24,729,737
2024-04-23 4.88 5.08 4.86 5.04 +3.7% 55,499 27,813,220
2024-04-22 5.1 5.13 4.81 4.86 -4.71% 55,154 27,053,239
2024-04-19 5.05 5.37 4.94 5.1 +0.39% 63,896 32,639,121
2024-04-18 5.26 5.26 5.01 5.08 -2.87% 59,151 30,210,139
2024-04-17 4.85 5.3 4.85 5.23 +11.28% 79,618 41,160,821
2024-04-16 5.3 5.39 4.7 4.7 -11.15% 102,832 50,823,641
2024-04-15 5.79 5.85 5 5.29 -9.42% 123,342 66,096,656
2024-04-12 6.17 6.25 5.82 5.84 -5.19% 96,335 57,643,263
2024-04-11 6.07 6.49 5.83 6.16 -1.12% 123,367 76,411,608
2024-04-10 6.46 6.64 6.13 6.23 +1.96% 157,422 99,974,021
2024-04-09 6.05 6.19 5.96 6.11 -0.16% 80,857 48,940,321
2024-04-08 6.44 6.46 6.09 6.12 -7.55% 150,107 93,118,538
2024-04-03 6.24 6.98 6.23 6.62 +3.12% 204,023 135,154,115
2024-04-02 6.22 7.11 6.09 6.42 +3.72% 181,842 119,219,908
2024-04-01 5.98 6.21 5.98 6.19 +3.34% 76,498 46,790,638
2024-03-29 5.73 6.04 5.73 5.99 +4.36% 69,642 41,221,358
2024-03-28 5.56 5.79 5.56 5.74 +3.24% 46,362 26,461,411
2024-03-27 5.82 5.84 5.55 5.56 -4.14% 47,932 27,211,675
2024-03-26 5.66 5.85 5.63 5.8 +1.75% 48,104 27,658,960
2024-03-25 5.94 5.96 5.7 5.7 -4.04% 52,406 30,654,737
2024-03-22 6.11 6.17 5.9 5.94 -2.78% 49,351 29,536,427
2024-03-21 6.1 6.16 5.97 6.11 +0.66% 54,135 32,865,342
2024-03-20 6.03 6.09 5.97 6.07 +1.68% 45,556 27,550,514
2024-03-19 5.99 6.08 5.95 5.97 -0.33% 46,979 28,239,349
2024-03-18 5.9 6 5.85 5.99 +2.22% 51,686 30,640,514
2024-03-15 5.72 5.87 5.63 5.86 +2.45% 61,904 35,899,480
2024-03-14 5.7 5.85 5.59 5.72 0% 49,660 28,375,925
2024-03-13 5.7 5.78 5.6 5.72 +0.35% 52,318 29,733,305
2024-03-12 5.63 5.72 5.55 5.7 +1.6% 48,876 27,603,528
2024-03-11 5.53 5.61 5.47 5.61 +2.37% 42,762 23,732,741
2024-03-08 5.48 5.55 5.37 5.48 +1.11% 36,666 20,017,610
2024-03-07 5.47 5.58 5.36 5.42 -0.18% 44,224 24,276,710
2024-03-06 5.3 5.49 5.26 5.43 +1.88% 44,681 24,161,516
2024-03-05 5.54 5.57 5.31 5.33 -3.96% 54,284 29,256,453
2024-03-04 5.68 5.74 5.37 5.55 -2.29% 65,775 36,295,433
2024-03-01 5.47 5.68 5.47 5.68 +3.65% 62,583 35,067,741
2024-02-29 5.3 5.5 5.16 5.48 +4.38% 76,813 41,523,445
2024-02-28 6.13 6.26 5.2 5.25 -10.56% 139,387 79,299,733
2024-02-27 5.69 5.87 5.66 5.87 +3.71% 61,872 35,795,017
2024-02-26 5.51 5.86 5.49 5.66 +3.1% 86,390 48,840,052
2024-02-23 5.3 5.49 5.27 5.49 +3.58% 63,643 34,278,805
2024-02-22 5.08 5.3 5.04 5.3 +5.37% 73,678 38,249,755
2024-02-21 4.89 5.25 4.8 5.03 +1.41% 90,075 45,676,622
2024-02-20 4.83 5 4.73 4.96 +5.53% 86,629 42,470,743
2024-02-19 4.77 4.8 4.64 4.7 +3.98% 76,729 36,191,151
2024-02-08 4.2 4.53 3.91 4.52 +9.18% 121,479 51,136,544
2024-02-07 4.61 4.61 3.91 4.14 -10.2% 130,801 55,362,839
2024-02-06 4.66 4.85 4.2 4.61 -2.95% 116,758 52,002,771
2024-02-05 5.55 5.55 4.65 4.75 -15.78% 116,607 57,414,390
2024-02-02 6.1 6.26 5.43 5.64 -7.69% 83,077 47,850,808
2024-02-01 6.36 6.37 5.98 6.11 -3.93% 53,067 32,479,081
2024-01-31 6.75 6.79 6.36 6.36 -5.64% 47,206 30,823,691
2024-01-30 7 7 6.7 6.74 -2.46% 24,496 16,756,443
2024-01-29 7.31 7.31 6.91 6.91 -5.21% 40,368 28,401,225
2024-01-26 7.17 7.56 7.16 7.29 +1.96% 57,115 42,095,652
2024-01-25 6.81 7.18 6.74 7.15 +4.99% 39,885 27,951,207
2024-01-24 6.6 6.82 6.5 6.81 +3.65% 45,695 30,539,923
2024-01-23 6.65 6.69 6.41 6.57 -1.05% 38,513 25,180,931
2024-01-22 7.08 7.09 6.56 6.64 -6.08% 43,149 29,447,433
2024-01-19 7.23 7.26 7.05 7.07 -2.08% 29,359 20,927,664
2024-01-18 7.36 7.36 7 7.22 -1.63% 42,340 30,292,552
2024-01-17 7.59 7.61 7.33 7.34 -3.29% 34,496 25,684,858
2024-01-16 7.7 7.74 7.45 7.59 -1.43% 37,637 28,524,281
2024-01-15 7.78 7.89 7.66 7.7 -2.04% 41,202 31,847,212
2024-01-12 7.95 8.1 7.86 7.86 -0.25% 51,056 40,784,322
2024-01-11 7.73 7.91 7.64 7.88 +2.74% 36,882 28,770,717
2024-01-10 7.8 7.83 7.6 7.67 -1.67% 34,232 26,350,373
2024-01-09 7.87 7.91 7.74 7.8 +0.65% 26,968 21,056,158
2024-01-08 7.9 7.9 7.74 7.75 -1.4% 25,513 19,897,735
2024-01-05 8.06 8.08 7.81 7.86 -1.75% 36,045 28,543,754
2024-01-04 8.03 8.1 7.96 8 -0.25% 41,356 33,114,452
2024-01-03 7.95 8.06 7.86 8.02 +0.25% 51,565 41,076,732
2024-01-02 7.75 8.09 7.75 8 +3.36% 83,405 66,781,221

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

чФШшВГшГ╜хМЦ 000552

近半年

х╛╖хоПшВбф╗╜ 603701

近半年

ф╝ЧцЬЫх╕ГшЙ║ 605003

2024年一季度

ч║вхбФшпБхИ╕ 601236

近三个月

ф╣Рх┐ГхМ╗чЦЧ 300562

2023年全年

ц▒ЯшЛПч┤вцЩо 600746

近半年

хНОчБ┐хЕЙчФ╡ 300323

2024年至今

хНОчСЮшВбф╗╜ 300626

近三个月

хБеф╣Лф╜│ 605266

近期数据

ш┤╡х╖Юш╜ошГО 000589

2023年全年

热门概念板块

虚拟现实

хРМшК▒щб║ (300033)

2023年全年
新能源汽车
半导体

хглхЕ░х╛о (600460)

2024年至今
区块链

цЛЫхХЖщУ╢шбМ (600036)

2024年至今
光伏产业

щЪЖхЯ║ч╗┐шГ╜ (601012)

近期数据
储能电池

цМпхНОчзСцКА (000733)

2022-2023两年
大数据

ц╡╖щЗПцХ░цНо (603138)

2023年全年
云计算

хоЭф┐бш╜пф╗╢ (600845)

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