цБТхНОчзСцКА 300365

数据更新至:

添加到对比分析

6.43 -0.62%

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

6.43
-0.62% -0.04
6.4
开盘价
6.53
最高价
6.31
最低价
113,786
成交量
数据更新至: 2025-03-25

技术指标

6.68
MA5 (5日均线)
6.72
MA10 (10日均线)
6.70
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 6.4 6.53 6.31 6.43 -0.62% 113,786 73,168,979
2025-03-24 6.83 6.86 6.28 6.47 -6.37% 331,223 215,765,711
2025-03-21 6.89 6.96 6.76 6.91 +0.73% 364,903 250,280,638
2025-03-20 6.69 6.9 6.6 6.86 +1.63% 271,736 184,582,471
2025-03-19 6.71 6.96 6.66 6.75 +0.3% 214,260 145,142,884
2025-03-18 6.74 6.82 6.65 6.73 +0.15% 167,588 112,903,974
2025-03-17 6.76 6.78 6.66 6.72 -0.59% 160,023 107,520,496
2025-03-14 6.68 6.78 6.58 6.76 +0.9% 191,457 128,313,471
2025-03-13 6.88 6.88 6.59 6.7 -2.76% 225,774 151,255,973
2025-03-12 6.83 6.99 6.79 6.89 +1.47% 277,222 191,147,943
2025-03-11 6.6 6.95 6.57 6.79 +1.19% 212,621 143,883,542
2025-03-10 6.7 6.79 6.61 6.71 -0.74% 218,130 145,876,599
2025-03-07 6.8 6.96 6.69 6.76 -0.73% 318,462 217,819,050
2025-03-06 6.69 6.9 6.66 6.81 +2.56% 287,350 195,404,953
2025-03-05 6.52 6.73 6.52 6.64 +1.07% 193,691 128,483,634
2025-03-04 6.34 6.59 6.3 6.57 +2.18% 182,019 118,403,560
2025-03-03 6.41 6.57 6.32 6.43 +0.31% 157,571 101,632,009
2025-02-28 6.68 6.75 6.36 6.41 -4.61% 243,606 159,683,148
2025-02-27 6.84 6.91 6.61 6.72 -2.18% 268,542 180,819,416
2025-02-26 6.79 6.93 6.65 6.87 +1.33% 342,311 232,565,535
2025-02-25 6.58 7.06 6.45 6.78 +1.35% 454,151 307,354,460
2025-02-24 6.94 6.94 6.59 6.69 +0.9% 459,064 308,017,768
2025-02-21 6.47 6.65 6.42 6.63 +3.43% 350,673 229,709,267
2025-02-20 6.41 6.48 6.34 6.41 -0.16% 183,511 117,513,628
2025-02-19 6.25 6.43 6.19 6.42 +2.72% 158,298 100,319,815
2025-02-18 6.47 6.55 6.21 6.25 -4.14% 213,049 135,629,066
2025-02-17 6.45 6.58 6.43 6.52 +1.56% 214,230 139,146,972
2025-02-14 6.31 6.46 6.26 6.42 +1.42% 185,524 118,625,019
2025-02-13 6.41 6.44 6.28 6.33 -1.71% 179,772 114,402,886
2025-02-12 6.4 6.5 6.36 6.44 +0.94% 178,157 114,578,425
2025-02-11 6.39 6.44 6.24 6.38 -0.62% 196,356 124,335,607
2025-02-10 6.17 6.42 6.15 6.42 +4.39% 247,067 156,258,620
2025-02-07 5.98 6.23 5.95 6.15 +2.33% 213,738 130,537,950
2025-02-06 5.91 6.02 5.81 6.01 +1.52% 179,481 106,615,188
2025-02-05 5.72 5.97 5.7 5.92 +5.53% 239,325 140,322,288
2025-01-27 5.85 5.91 5.6 5.61 -1.23% 197,540 112,568,212
2025-01-24 5.5 5.72 5.29 5.68 -5.96% 461,941 253,948,976
2025-01-23 6.14 6.26 6.04 6.04 -0.33% 165,244 101,817,291
2025-01-22 6.13 6.17 6 6.06 -1.46% 120,460 73,259,257
2025-01-21 6.23 6.25 6.08 6.15 -1.13% 148,376 91,144,605
2025-01-20 6.17 6.23 6.05 6.22 +1.63% 192,441 118,587,315
2025-01-17 6.13 6.19 6.08 6.12 -1.45% 201,000 123,185,243
2025-01-16 6.4 6.45 6.16 6.21 -1.27% 328,972 205,796,101
2025-01-15 6.53 6.56 6.2 6.29 -5.13% 552,628 347,957,705
2025-01-14 5.68 6.72 5.68 6.63 +18.39% 671,385 427,788,055
2025-01-13 5.5 5.64 5.3 5.6 +1.27% 106,889 59,012,718
2025-01-10 5.74 5.81 5.51 5.53 -4.16% 110,126 62,572,913
2025-01-09 5.72 5.84 5.68 5.77 +0.7% 109,059 63,114,714
2025-01-08 5.75 5.84 5.54 5.73 -1.04% 138,485 78,761,033
2025-01-07 5.59 5.79 5.57 5.79 +4.89% 120,899 68,569,539
2025-01-06 5.59 5.63 5.36 5.52 -1.25% 111,086 61,228,952
2025-01-03 5.98 6.05 5.57 5.59 -6.68% 159,179 91,508,796
2025-01-02 6.13 6.24 5.88 5.99 -2.44% 138,813 84,300,926
2024-12-31 6.47 6.52 6.13 6.14 -5.25% 144,903 91,209,254
2024-12-30 6.37 6.49 6.16 6.48 +1.41% 151,566 96,838,344
2024-12-27 6.36 6.52 6.32 6.39 +0.47% 139,911 90,069,747
2024-12-26 6.21 6.49 6.18 6.36 +2.42% 155,222 98,375,465
2024-12-25 6.43 6.49 6.08 6.21 -4.46% 208,634 129,448,412
2024-12-24 6.56 6.62 6.36 6.5 +0.78% 171,536 111,034,365
2024-12-23 7.01 7.06 6.42 6.45 -8.51% 283,671 189,059,674
2024-12-20 6.86 7.16 6.83 7.05 +2.03% 199,199 139,681,676
2024-12-19 6.71 6.95 6.65 6.91 +2.07% 208,504 142,151,784
2024-12-18 6.73 6.87 6.55 6.77 +0.74% 198,423 133,800,385
2024-12-17 7.06 7.08 6.7 6.72 -4.68% 245,036 167,757,247
2024-12-16 7.19 7.24 6.99 7.05 -1.67% 244,014 173,541,310
2024-12-13 7.3 7.36 7.16 7.17 -2.98% 289,893 210,331,077
2024-12-12 7.45 7.58 7.28 7.39 -0.94% 404,703 299,615,540
2024-12-11 7.3 7.6 7.26 7.46 +4.19% 563,596 417,771,096
2024-12-10 7.18 7.31 7.08 7.16 +2.58% 437,941 314,582,211
2024-12-09 7.09 7.15 6.87 6.98 -1.69% 264,204 184,875,823
2024-12-06 7.15 7.19 6.97 7.1 -0.42% 325,835 230,527,082
2024-12-05 6.96 7.28 6.92 7.13 +1.42% 397,240 282,536,360
2024-12-04 7.36 7.36 6.95 7.03 -5.51% 599,573 428,106,295
2024-12-03 6.97 7.88 6.8 7.44 +6.13% 867,500 635,800,336
2024-12-02 6.96 7.09 6.88 7.01 +0.86% 393,382 274,627,188
2024-11-29 6.82 7.04 6.68 6.95 +1.61% 441,746 304,256,339
2024-11-28 6.83 6.99 6.76 6.84 +0.74% 384,419 264,848,279
2024-11-27 6.55 6.8 6.3 6.79 +2.88% 308,322 204,002,134
2024-11-26 6.97 6.97 6.58 6.6 -3.23% 309,088 207,542,281
2024-11-25 6.56 6.83 6.28 6.82 +5.08% 390,858 257,009,495
2024-11-22 6.62 6.96 6.44 6.49 -2.84% 344,591 231,721,788
2024-11-21 6.54 6.72 6.49 6.68 +1.37% 224,568 148,762,462
2024-11-20 6.34 6.64 6.28 6.59 +4.11% 231,672 149,890,336
2024-11-19 6.14 6.34 6.05 6.33 +4.11% 178,377 109,826,475
2024-11-18 6.5 6.56 6.01 6.08 -6.32% 246,516 151,684,432
2024-11-15 6.59 6.77 6.47 6.49 -2.11% 222,388 147,383,675
2024-11-14 6.77 6.83 6.6 6.63 -2.5% 227,876 152,843,098
2024-11-13 6.72 6.84 6.56 6.8 +0.89% 229,765 154,334,832
2024-11-12 6.94 6.99 6.65 6.74 -3.44% 323,801 220,430,965
2024-11-11 6.74 7 6.74 6.98 +2.35% 331,222 228,757,573
2024-11-08 6.82 6.97 6.7 6.82 +0.44% 375,758 256,274,444
2024-11-07 6.5 6.8 6.4 6.79 +4.3% 417,505 276,558,582
2024-11-06 6.43 6.66 6.4 6.51 +1.72% 323,741 212,072,593
2024-11-05 6.2 6.41 6.2 6.4 +3.23% 208,103 131,901,420
2024-11-04 5.96 6.2 5.96 6.2 +3.33% 137,307 84,226,244
2024-11-01 6.51 6.55 5.98 6 -8.4% 331,194 205,658,818
2024-10-31 6.45 6.63 6.4 6.55 +1.87% 295,040 193,094,405
2024-10-30 6.38 6.46 6.3 6.43 +0.16% 200,798 127,933,176
2024-10-29 6.49 6.65 6.37 6.42 -1.23% 318,949 206,892,306
2024-10-28 6.3 6.5 6.27 6.5 +3.01% 218,913 140,622,785
2024-10-25 6.22 6.37 6.21 6.31 +1.61% 180,525 113,420,282
2024-10-24 6.28 6.3 6.18 6.21 -1.74% 165,113 102,712,388
2024-10-23 6.41 6.49 6.3 6.32 -1.56% 246,868 158,094,878
2024-10-22 6.6 6.6 6.33 6.42 -4.04% 345,673 222,782,998
2024-10-21 6.3 6.93 6.28 6.69 +6.36% 507,908 332,161,624
2024-10-18 6.08 6.42 5.99 6.29 +2.61% 285,607 177,615,121
2024-10-17 6.1 6.27 6.1 6.13 +1.16% 231,430 143,379,548
2024-10-16 5.9 6.13 5.9 6.06 -0.16% 196,951 118,735,206
2024-10-15 6.1 6.34 5.95 6.07 -0.65% 282,581 175,055,050
2024-10-14 5.9 6.12 5.76 6.11 +3.56% 242,925 144,542,698
2024-10-11 6.2 6.33 5.78 5.9 -6.65% 292,948 175,973,812
2024-10-10 6.5 6.69 6.2 6.32 +1.61% 340,077 217,368,464
2024-10-09 6.7 6.91 6.21 6.22 -12.64% 490,580 322,919,184
2024-10-08 7.29 7.29 6.33 7.12 +16.72% 720,069 492,423,985
2024-09-30 5.55 6.15 5.43 6.1 +15.53% 572,720 330,878,364
2024-09-27 5.1 5.39 5.02 5.28 +4.97% 324,485 168,711,049
2024-09-26 4.94 5.03 4.9 5.03 +1.62% 187,673 93,245,024
2024-09-25 4.93 5.03 4.89 4.95 +0.81% 232,780 115,701,670
2024-09-24 4.76 4.93 4.7 4.91 +2.51% 185,601 89,687,871
2024-09-23 4.76 4.86 4.72 4.79 +0.42% 90,140 43,284,536
2024-09-20 4.75 4.81 4.71 4.77 +0.63% 93,288 44,350,921
2024-09-19 4.62 4.77 4.56 4.74 +4.18% 108,647 50,898,796
2024-09-18 4.68 4.76 4.49 4.55 -2.99% 106,950 49,109,816
2024-09-13 4.76 4.84 4.68 4.69 -2.49% 120,725 57,170,251
2024-09-12 4.75 4.88 4.75 4.81 +1.05% 141,574 68,521,745
2024-09-11 4.76 4.84 4.74 4.76 -1.04% 106,027 50,795,788
2024-09-10 4.71 4.82 4.6 4.81 +2.34% 144,713 68,326,744
2024-09-09 4.68 4.74 4.57 4.7 -0.84% 120,895 56,463,883
2024-09-06 4.87 4.9 4.7 4.74 -3.07% 218,601 104,609,046
2024-09-05 4.86 4.96 4.84 4.89 0% 210,514 103,055,380
2024-09-04 4.94 4.95 4.8 4.89 -3.36% 278,430 135,881,042
2024-09-03 5.09 5.16 4.9 5.06 -1.36% 394,153 196,794,304
2024-09-02 5.15 5.38 5.06 5.13 -1.91% 478,587 249,385,468
2024-08-30 5.26 5.46 5.06 5.23 +3.56% 676,088 353,251,586
2024-08-29 4.89 5.15 4.86 5.05 +0.8% 719,753 358,237,202
2024-08-28 4.41 5.33 4.36 5.01 +12.84% 807,894 410,457,023
2024-08-27 4.56 4.59 4.41 4.44 -2.84% 81,671 36,529,810
2024-08-26 4.66 4.67 4.54 4.57 -1.3% 83,589 38,415,250
2024-08-23 4.55 4.69 4.48 4.63 +0.43% 114,032 52,284,080
2024-08-22 4.73 4.81 4.6 4.61 -3.76% 107,429 50,506,025
2024-08-21 4.67 4.85 4.67 4.79 +2.13% 145,269 69,478,327
2024-08-20 4.78 4.86 4.68 4.69 -1.88% 116,031 55,174,872
2024-08-19 4.75 4.82 4.68 4.78 +0.63% 121,836 57,973,197
2024-08-16 4.67 4.75 4.66 4.75 +1.28% 95,914 45,261,856
2024-08-15 4.57 4.71 4.51 4.69 +1.74% 87,241 40,444,051
2024-08-14 4.57 4.63 4.56 4.61 +0.66% 76,744 35,319,209
2024-08-13 4.48 4.58 4.42 4.58 +1.78% 68,799 31,086,519
2024-08-12 4.53 4.6 4.47 4.5 -0.44% 80,114 36,238,074
2024-08-09 4.57 4.64 4.52 4.52 -1.31% 94,659 43,357,573
2024-08-08 4.56 4.63 4.48 4.58 -1.93% 157,241 71,604,986
2024-08-07 4.85 4.95 4.64 4.67 -1.68% 241,533 115,347,748
2024-08-06 4.55 4.75 4.51 4.75 +5.32% 120,312 55,437,888
2024-08-05 4.7 4.73 4.51 4.51 -4.85% 125,684 58,189,895
2024-08-02 4.72 4.8 4.66 4.74 0% 118,272 56,049,365
2024-08-01 4.73 4.79 4.7 4.74 +0.64% 83,653 39,702,221
2024-07-31 4.57 4.73 4.56 4.71 +2.61% 89,967 41,996,412
2024-07-30 4.53 4.64 4.47 4.59 +1.32% 71,366 32,739,967
2024-07-29 4.51 4.54 4.43 4.53 +1.12% 58,761 26,438,034
2024-07-26 4.36 4.49 4.35 4.48 +1.82% 61,484 27,413,684
2024-07-25 4.3 4.44 4.27 4.4 +1.62% 73,181 31,917,253
2024-07-24 4.42 4.46 4.31 4.33 -2.48% 72,509 31,641,252
2024-07-23 4.5 4.55 4.44 4.44 -1.55% 75,949 34,117,483
2024-07-22 4.41 4.53 4.39 4.51 +3.2% 91,241 40,762,642
2024-07-19 4.25 4.41 4.24 4.37 +1.63% 74,474 32,415,267
2024-07-18 4.35 4.35 4.2 4.3 -1.83% 101,213 43,175,948
2024-07-17 4.46 4.5 4.37 4.38 -2.23% 78,302 34,540,571
2024-07-16 4.52 4.57 4.45 4.48 -1.1% 79,269 35,597,870
2024-07-15 4.63 4.67 4.52 4.53 -3.21% 73,118 33,371,052
2024-07-12 4.66 4.73 4.62 4.68 +0.43% 73,051 34,133,045
2024-07-11 4.53 4.67 4.53 4.66 +4.25% 98,552 45,450,256
2024-07-10 4.55 4.57 4.44 4.47 -2.4% 96,021 43,208,754
2024-07-09 4.5 4.59 4.28 4.58 +2% 121,676 54,132,071
2024-07-08 4.67 4.7 4.47 4.49 -4.87% 82,641 37,613,256
2024-07-05 4.64 4.75 4.55 4.72 +1.72% 72,789 34,023,519
2024-07-04 4.85 4.86 4.64 4.64 -3.73% 99,069 46,692,138
2024-07-03 4.92 4.94 4.81 4.82 -2.23% 101,396 49,132,224
2024-07-02 4.83 4.99 4.81 4.93 +1.86% 157,749 77,853,213
2024-07-01 4.85 4.95 4.71 4.84 -1.43% 121,116 58,211,449
2024-06-28 4.82 5.02 4.8 4.91 +0.61% 204,355 100,406,320
2024-06-27 4.77 5.3 4.7 4.88 +1.88% 221,633 108,256,520
2024-06-26 4.58 4.81 4.43 4.79 +1.7% 170,634 79,153,435
2024-06-25 4.62 4.75 4.61 4.71 +1.95% 109,012 51,074,644
2024-06-24 4.89 4.89 4.61 4.62 -6.67% 143,523 67,670,607
2024-06-21 4.95 5.02 4.83 4.95 0% 102,162 50,505,799
2024-06-20 5.11 5.18 4.93 4.95 -3.88% 142,270 71,431,627
2024-06-19 5.06 5.2 5.03 5.15 +1.18% 145,329 74,673,045
2024-06-18 4.93 5.09 4.9 5.09 +3.25% 149,883 75,389,164
2024-06-17 4.91 5.05 4.86 4.93 -1.4% 100,224 49,791,891
2024-06-14 4.94 5.03 4.87 5 +1.42% 114,332 57,034,681
2024-06-13 4.93 5 4.87 4.93 -0.4% 101,291 49,956,254
2024-06-12 4.85 5 4.85 4.95 +0.81% 105,394 52,096,280
2024-06-11 4.77 4.91 4.61 4.91 +1.66% 100,925 48,535,145
2024-06-07 4.79 4.87 4.69 4.83 +2.33% 139,688 67,056,584
2024-06-06 5.04 5.09 4.65 4.72 -5.98% 225,403 108,082,185
2024-06-05 5.12 5.16 5.02 5.02 -1.95% 128,824 65,582,190
2024-06-04 5.25 5.25 4.98 5.12 -3.4% 200,677 101,893,535
2024-06-03 5.5 5.53 5.26 5.3 -4.33% 228,243 122,330,863
2024-05-31 5.58 5.6 5.4 5.54 -2.46% 277,632 152,954,762
2024-05-30 5.55 6 5.55 5.68 +1.61% 384,142 219,733,893
2024-05-29 5.7 5.74 5.55 5.59 -3.79% 337,584 189,791,761
2024-05-28 5.48 5.85 5.39 5.81 +3.01% 567,649 324,756,902
2024-05-27 5.32 5.77 5.28 5.64 +7.02% 489,253 272,069,383
2024-05-24 5.26 5.6 5.26 5.27 +0.96% 279,875 151,919,599
2024-05-23 5.42 5.44 5.19 5.22 -4.4% 198,889 104,806,138
2024-05-22 5.5 5.5 5.38 5.46 +0.37% 157,471 85,538,939
2024-05-21 5.53 5.53 5.37 5.44 -2.16% 197,896 107,391,895
2024-05-20 5.69 5.74 5.49 5.56 -1.94% 312,827 175,087,441
2024-05-17 5.56 5.85 5.54 5.67 +5.59% 460,509 261,789,425
2024-05-16 5.44 5.56 5.34 5.37 -1.83% 259,075 140,692,087
2024-05-15 5.68 5.76 5.45 5.47 -4.2% 354,798 196,455,164
2024-05-14 5.12 5.89 5.11 5.71 +9.81% 541,310 304,674,333
2024-05-13 5.47 5.48 5.16 5.2 -6.81% 314,382 165,644,327
2024-05-10 5.3 5.65 5.14 5.58 +5.08% 426,088 230,722,074
2024-05-09 5.14 5.32 5.11 5.31 +3.51% 134,178 70,525,895
2024-05-08 5.28 5.29 5.1 5.13 -3.57% 116,034 60,099,877
2024-05-07 5.24 5.34 5.19 5.32 +1.14% 110,876 58,678,652
2024-05-06 5.43 5.45 5.23 5.26 -0.94% 161,262 85,505,173
2024-04-30 5.43 5.47 5.25 5.31 -3.28% 169,882 90,710,932
2024-04-29 5.32 5.52 5.3 5.49 +3% 183,191 99,494,859
2024-04-26 5.23 5.39 5.03 5.33 -0.56% 232,952 123,028,280
2024-04-25 5.26 5.39 5.2 5.36 +1.13% 182,445 96,983,210
2024-04-24 5.07 5.31 5.06 5.3 +4.13% 165,088 86,409,925
2024-04-23 4.96 5.14 4.93 5.09 +3.04% 148,819 75,327,775
2024-04-22 5.08 5.09 4.79 4.94 -2.18% 133,365 65,672,049
2024-04-19 5.13 5.18 5.01 5.05 -2.7% 177,783 90,163,551
2024-04-18 5.32 5.38 5.09 5.19 -2.81% 280,737 146,161,431
2024-04-17 4.6 5.37 4.6 5.34 +18.4% 280,121 141,841,736
2024-04-16 4.87 5 4.48 4.51 -9.26% 173,631 80,462,056
2024-04-15 5.25 5.33 4.87 4.97 -6.23% 186,936 94,265,157
2024-04-12 5.37 5.47 5.27 5.3 -1.49% 104,180 55,984,456
2024-04-11 5.32 5.48 5.25 5.38 +0.75% 106,994 57,716,157
2024-04-10 5.53 5.55 5.23 5.34 -4.3% 165,666 88,728,253
2024-04-09 5.56 5.66 5.52 5.58 +0.36% 124,905 69,684,765
2024-04-08 5.82 5.82 5.56 5.56 -4.63% 163,340 92,208,226
2024-04-03 5.94 5.98 5.76 5.83 -2.83% 198,883 116,185,749
2024-04-02 6.03 6.31 5.91 6 -0.66% 321,785 195,233,430
2024-04-01 5.92 6.1 5.87 6.04 +1.85% 255,583 152,570,376
2024-03-29 5.69 5.99 5.58 5.93 +3.67% 261,104 150,948,645
2024-03-28 5.51 5.77 5.46 5.72 +4% 223,870 126,681,261
2024-03-27 5.81 5.83 5.48 5.5 -6.94% 287,281 161,045,863
2024-03-26 5.77 6.01 5.7 5.91 +2.25% 254,918 149,598,032
2024-03-25 5.93 6.06 5.74 5.78 -3.34% 167,291 99,131,607
2024-03-22 6.04 6.05 5.86 5.98 -1.16% 170,595 101,644,944
2024-03-21 6.07 6.11 5.94 6.05 -0.33% 171,264 103,276,924
2024-03-20 5.94 6.07 5.93 6.07 +2.36% 165,944 99,832,183
2024-03-19 5.9 6.04 5.85 5.93 +0.17% 201,063 119,751,580
2024-03-18 5.86 5.95 5.82 5.92 +2.07% 257,049 151,384,491
2024-03-15 5.7 5.88 5.61 5.8 +2.29% 220,878 127,011,256
2024-03-14 5.78 5.79 5.55 5.67 -1.9% 141,086 79,990,240
2024-03-13 5.76 5.83 5.72 5.78 +0.35% 139,646 80,752,168
2024-03-12 5.7 5.81 5.62 5.76 +1.23% 150,894 86,258,523
2024-03-11 5.51 5.72 5.48 5.69 +3.27% 150,379 84,856,351
2024-03-08 5.43 5.52 5.38 5.51 +1.29% 101,345 55,427,007
2024-03-07 5.61 5.62 5.38 5.44 -2.16% 141,749 78,010,284
2024-03-06 5.48 5.68 5.43 5.56 +0.72% 142,985 79,309,216
2024-03-05 5.58 5.66 5.45 5.52 -3.33% 197,098 109,229,366
2024-03-04 5.59 5.72 5.43 5.71 +2.33% 199,008 111,202,004
2024-03-01 5.44 5.64 5.4 5.58 +3.33% 205,958 113,794,248
2024-02-29 5.02 5.4 4.99 5.4 +7.14% 223,659 117,278,329
2024-02-28 5.69 5.76 5.03 5.04 -10.32% 277,301 150,403,380
2024-02-27 5.36 5.62 5.29 5.62 +3.5% 160,154 87,645,637
2024-02-26 5.35 5.59 5.26 5.43 +1.5% 202,985 110,285,939
2024-02-23 5.09 5.35 5.03 5.35 +5.73% 181,744 94,222,156
2024-02-22 4.88 5.06 4.86 5.06 +4.33% 134,553 67,050,892
2024-02-21 4.7 5.04 4.69 4.85 +1.68% 159,127 77,953,033
2024-02-20 4.74 4.79 4.6 4.77 +0.63% 103,682 48,987,675
2024-02-19 4.58 4.84 4.55 4.74 +5.8% 151,648 71,529,486
2024-02-08 4 4.53 3.97 4.48 +13.13% 179,775 75,727,890
2024-02-07 4.2 4.25 3.82 3.96 -5.71% 200,168 80,581,534
2024-02-06 4 4.35 3.72 4.2 +2.19% 205,091 81,940,343
2024-02-05 4.7 4.7 3.99 4.11 -13.66% 220,681 93,342,945
2024-02-02 5.03 5.17 4.53 4.76 -5.93% 132,062 63,867,659
2024-02-01 5.15 5.21 4.95 5.06 -2.69% 104,598 53,027,302
2024-01-31 5.53 5.54 5.12 5.2 -6.47% 113,254 60,084,021
2024-01-30 5.68 5.76 5.52 5.56 -2.8% 65,506 36,942,299
2024-01-29 5.97 6.01 5.72 5.72 -4.19% 82,878 48,222,562
2024-01-26 6.07 6.08 5.92 5.97 -1.16% 112,894 67,606,874
2024-01-25 5.71 6.09 5.68 6.04 +5.23% 144,416 85,042,582
2024-01-24 5.7 5.75 5.5 5.74 +1.77% 111,496 63,011,421
2024-01-23 5.6 5.67 5.5 5.64 +1.62% 111,285 62,292,236
2024-01-22 6 6.03 5.51 5.55 -6.72% 93,429 53,681,486
2024-01-19 6.1 6.15 5.95 5.95 -2.3% 62,116 37,399,971
2024-01-18 6.13 6.2 5.93 6.09 -1.3% 82,345 49,713,885
2024-01-17 6.31 6.33 6.14 6.17 -2.37% 54,502 34,097,428
2024-01-16 6.38 6.38 6.2 6.32 -0.78% 61,364 38,544,436
2024-01-15 6.46 6.46 6.32 6.37 -0.78% 46,436 29,610,590
2024-01-12 6.45 6.5 6.39 6.42 -1.08% 50,766 32,708,901
2024-01-11 6.29 6.51 6.28 6.49 +3.02% 69,045 44,348,957
2024-01-10 6.43 6.44 6.22 6.3 -2.17% 80,449 50,743,074
2024-01-09 6.48 6.59 6.39 6.44 -0.46% 80,133 51,953,316
2024-01-08 6.66 6.66 6.46 6.47 -2.85% 74,589 48,768,306
2024-01-05 6.82 6.85 6.61 6.66 -2.2% 71,149 47,845,652
2024-01-04 6.8 6.85 6.74 6.81 -0.15% 57,877 39,368,551
2024-01-03 6.72 6.85 6.7 6.82 +0.89% 75,240 51,103,437
2024-01-02 6.77 6.84 6.75 6.76 0% 68,146 46,272,091

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╕нчзСф╕ЙчОп 000970

近期数据

хоЭчлЛщгЯхУБ 603170

2022-2023两年

шО▒цЦпф┐бцБп 688631

2024年至今

цЦ░хоЙшВбф╗╜ 600596

近期数据

щкЖщй╝шВбф╗╜ 601311

近半年

цакхЖ╢щЫЖхЫв 600961

2024年至今

ц▒ЯщУГц▒╜ш╜ж 000550

2022-2023两年

хРМхКЫцЧехНЗ 605286

近期数据

чЩ╜ф║СчФ╡хЩи 603861

近三个月

чжПшГ╜шВбф╗╜ 600483

2024年至今

热门概念板块

光伏产业

щЪЖхЯ║ч╗┐шГ╜ (601012)

近期数据
医疗器械

чРЖщВжф╗кхЩи (300206)

2024年至今
半导体
元宇宙

ч┤лхЕЙшВбф╗╜ (000938)

2023年全年
数字经济

хоЭф┐бш╜пф╗╢ (600845)

近期数据
智能制造

чФихПЛч╜Сч╗Ь (600588)

2024年一季度
军工

ф╕нчЫ┤шВбф╗╜ (600038)

近半年
虚拟现实

хРМшК▒щб║ (300033)

2023年全年

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