ш╢ЕщвСф╕Й 300647

数据更新至:

添加到对比分析

6.01 -0.33%

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

6.01
-0.33% -0.02
6.05
开盘价
6.09
最高价
5.96
最低价
58,076
成交量
数据更新至: 2025-03-25

技术指标

6.20
MA5 (5日均线)
6.33
MA10 (10日均线)
6.41
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 6.05 6.09 5.96 6.01 -0.33% 58,076 34,978,724
2025-03-24 6.2 6.23 5.87 6.03 -2.74% 170,983 102,894,153
2025-03-21 6.35 6.35 6.16 6.2 -2.36% 146,001 91,061,201
2025-03-20 6.41 6.52 6.34 6.35 -0.94% 112,910 72,445,254
2025-03-19 6.51 6.54 6.38 6.41 -2.29% 108,042 69,664,213
2025-03-18 6.55 6.58 6.49 6.56 0% 121,338 79,196,820
2025-03-17 6.5 6.63 6.45 6.56 +1.71% 171,571 112,330,661
2025-03-14 6.3 6.48 6.24 6.45 +2.38% 170,817 109,104,226
2025-03-13 6.42 6.46 6.21 6.3 -1.87% 156,848 98,806,361
2025-03-12 6.37 6.52 6.36 6.42 +1.26% 165,834 106,834,078
2025-03-11 6.29 6.37 6.25 6.34 -0.16% 104,773 66,054,311
2025-03-10 6.38 6.45 6.26 6.35 -0.94% 150,305 95,205,842
2025-03-07 6.57 6.66 6.38 6.41 -2.58% 218,209 141,606,119
2025-03-06 6.45 6.6 6.4 6.58 +2.81% 201,059 131,379,991
2025-03-05 6.51 6.52 6.28 6.4 -1.69% 164,952 105,017,986
2025-03-04 6.4 6.52 6.36 6.51 +0.93% 148,085 95,667,775
2025-03-03 6.49 6.58 6.37 6.45 +1.1% 166,307 107,786,889
2025-02-28 6.63 6.75 6.37 6.38 -4.06% 250,412 164,455,539
2025-02-27 6.78 6.89 6.57 6.65 -2.49% 321,038 215,259,723
2025-02-26 6.88 7.16 6.79 6.82 +1.49% 512,474 356,105,029
2025-02-25 6.46 6.78 6.4 6.72 +2.44% 339,901 226,365,830
2025-02-24 6.65 6.65 6.48 6.56 -0.15% 192,149 125,927,380
2025-02-21 6.6 6.67 6.5 6.57 -1.05% 262,075 171,967,611
2025-02-20 6.44 6.74 6.37 6.64 +3.59% 395,404 259,372,824
2025-02-19 6.13 6.71 6.13 6.41 +4.91% 284,923 183,424,448
2025-02-18 6.51 6.55 6.1 6.11 -5.56% 209,536 132,207,880
2025-02-17 6.34 6.47 6.34 6.47 +2.05% 160,127 102,920,680
2025-02-14 6.38 6.46 6.33 6.34 -0.63% 127,113 81,170,463
2025-02-13 6.47 6.49 6.32 6.38 -1.39% 169,799 108,687,726
2025-02-12 6.38 6.51 6.38 6.47 +1.09% 159,146 102,498,927
2025-02-11 6.6 6.65 6.37 6.4 -2.29% 167,851 108,102,694
2025-02-10 6.4 6.55 6.38 6.55 +2.34% 181,971 117,760,232
2025-02-07 6.37 6.47 6.26 6.4 +1.27% 215,347 137,606,652
2025-02-06 6.14 6.32 6.11 6.32 +2.76% 159,560 99,760,792
2025-02-05 6.02 6.18 6 6.15 +4.24% 166,217 101,535,274
2025-01-27 6.15 6.19 5.9 5.9 -3.12% 115,615 69,687,028
2025-01-24 6 6.13 5.91 6.09 +1.84% 151,701 91,234,881
2025-01-23 6.09 6.27 5.98 5.98 -0.66% 172,587 106,047,182
2025-01-22 6.07 6.12 5.99 6.02 -1.15% 127,424 77,048,190
2025-01-21 6.28 6.29 5.99 6.09 -2.09% 217,652 132,782,974
2025-01-20 6.24 6.39 6.08 6.22 -2.05% 268,715 167,075,298
2025-01-17 6.64 6.65 6.34 6.35 -4.08% 223,367 144,443,090
2025-01-16 6.61 6.84 6.56 6.62 +1.22% 272,271 181,613,913
2025-01-15 6.56 6.9 6.44 6.54 -0.61% 275,735 183,242,866
2025-01-14 6.27 6.58 6.24 6.58 +5.28% 244,590 157,985,979
2025-01-13 6.01 6.5 5.9 6.25 +2.97% 193,545 120,849,693
2025-01-10 6.43 6.5 6.06 6.07 -6.33% 215,930 135,449,994
2025-01-09 6.59 6.69 6.47 6.48 -2.41% 200,659 131,957,596
2025-01-08 6.66 6.77 6.43 6.64 -2.06% 291,473 192,684,350
2025-01-07 6.31 6.8 6.31 6.78 +6.44% 337,914 222,651,802
2025-01-06 6.03 6.51 5.8 6.37 +1.43% 283,039 175,139,636
2025-01-03 6.09 6.93 6.06 6.28 +3.8% 355,633 228,476,920
2025-01-02 6.11 6.27 5.97 6.05 -1.63% 153,933 94,143,184
2024-12-31 6.55 6.6 6.14 6.15 -4.65% 163,986 103,715,665
2024-12-30 6.6 6.65 6.35 6.45 -2.86% 132,697 85,877,872
2024-12-27 6.61 6.97 6.5 6.64 +1.22% 178,062 119,972,797
2024-12-26 6.5 6.67 6.46 6.56 +1.39% 129,982 85,592,875
2024-12-25 6.8 6.81 6.3 6.47 -4.85% 217,952 141,222,995
2024-12-24 6.9 6.97 6.62 6.8 -0.73% 175,576 118,751,762
2024-12-23 7.4 7.44 6.79 6.85 -7.43% 248,514 174,942,223
2024-12-20 7.31 7.54 7.25 7.4 +1.79% 179,047 133,122,192
2024-12-19 7.1 7.33 7.07 7.27 +0.55% 152,655 110,690,702
2024-12-18 7.2 7.3 6.99 7.23 +0.7% 173,174 124,275,746
2024-12-17 7.51 7.58 7.16 7.18 -3.75% 215,383 158,310,479
2024-12-16 7.64 7.67 7.4 7.46 -2.86% 215,371 161,945,523
2024-12-13 7.85 7.92 7.61 7.68 -3.27% 290,399 224,811,189
2024-12-12 8.1 8.15 7.83 7.94 -2.34% 348,153 276,628,038
2024-12-11 7.92 8.34 7.88 8.13 +1.12% 531,525 431,050,509
2024-12-10 7.85 8.05 7.66 8.04 +5.79% 526,294 413,396,023
2024-12-09 7.8 7.85 7.48 7.6 -1.17% 269,375 206,098,682
2024-12-06 7.41 7.78 7.33 7.69 +3.92% 402,379 306,032,011
2024-12-05 7.16 7.43 7.16 7.4 +2.35% 196,656 144,206,001
2024-12-04 7.42 7.43 7.12 7.23 -2.43% 211,857 153,879,097
2024-12-03 7.46 7.51 7.31 7.41 -1.2% 201,113 149,026,139
2024-12-02 7.28 7.52 7.28 7.5 +2.74% 258,691 192,220,774
2024-11-29 7.2 7.5 7.07 7.3 +0.97% 254,407 185,091,555
2024-11-28 7.26 7.42 7.2 7.23 0% 260,872 190,606,616
2024-11-27 6.99 7.24 6.72 7.23 +2.55% 239,616 167,123,851
2024-11-26 7.24 7.35 7 7.05 -2.49% 188,751 135,301,978
2024-11-25 7.1 7.26 6.95 7.23 +1.26% 218,091 155,460,145
2024-11-22 7.42 7.64 7.1 7.14 -5.31% 314,177 232,602,380
2024-11-21 7.51 7.74 7.43 7.54 -0.53% 271,480 206,265,939
2024-11-20 7.4 7.66 7.34 7.58 +1.88% 288,501 216,964,765
2024-11-19 7.29 7.49 7.05 7.44 +2.9% 300,446 219,296,020
2024-11-18 8 8.07 6.9 7.23 -10.96% 399,202 297,628,199
2024-11-15 8.02 8.36 7.93 8.12 +0.62% 377,482 307,109,117
2024-11-14 8.08 8.44 7.9 8.07 -0.12% 345,040 280,003,361
2024-11-13 8.3 8.35 7.76 8.08 -2.18% 380,573 304,331,904
2024-11-12 8.36 8.68 8.18 8.26 -1.31% 408,749 343,365,466
2024-11-11 8.39 8.39 8.13 8.37 -1.18% 475,353 392,897,061
2024-11-08 8.22 8.8 8.22 8.47 +2.29% 705,439 597,822,146
2024-11-07 8.41 8.42 7.92 8.28 -2.93% 756,693 616,994,542
2024-11-06 8.93 9.18 8.32 8.53 -5.75% 1,098,529 955,169,849
2024-11-05 8.05 9.53 7.88 9.05 +8.12% 1,350,979 1,161,174,080
2024-11-04 7.45 9.06 7.41 8.37 +10.86% 1,330,933 1,134,623,456
2024-11-01 7.16 8.48 7.16 7.55 +3.42% 1,039,902 805,848,166
2024-10-31 6.95 7.43 6.91 7.3 +3.99% 651,853 473,695,421
2024-10-30 6.7 7.37 6.66 7.02 +4.62% 585,440 412,768,686
2024-10-29 7.1 7.1 6.7 6.71 -5.23% 402,417 276,602,093
2024-10-28 6.94 7.1 6.86 7.08 +1.29% 351,871 247,078,194
2024-10-25 6.94 7.1 6.92 6.99 +1.01% 372,237 260,668,698
2024-10-24 6.82 7.11 6.76 6.92 +2.06% 370,371 257,502,650
2024-10-23 6.93 7.05 6.76 6.78 -2.73% 353,850 243,949,416
2024-10-22 7.2 7.2 6.9 6.97 -4.39% 496,504 349,422,690
2024-10-21 6.89 7.56 6.86 7.29 +5.19% 737,369 522,691,565
2024-10-18 6.71 7.12 6.67 6.93 +1.61% 738,226 509,895,164
2024-10-17 6.41 6.85 6.4 6.82 +7.06% 671,999 448,067,892
2024-10-16 6.27 6.5 6.25 6.37 -1.39% 284,450 181,116,591
2024-10-15 6.5 6.82 6.36 6.46 -1.37% 431,390 285,163,600
2024-10-14 6.24 6.55 6.13 6.55 +4.97% 376,090 239,397,122
2024-10-11 6.65 6.65 6.1 6.24 -6.59% 403,147 253,746,669
2024-10-10 6.82 7.18 6.6 6.68 +0.6% 478,060 327,277,991
2024-10-09 7.58 7.58 6.62 6.64 -17.52% 735,102 524,212,331
2024-10-08 8 8.06 7.04 8.05 +18.91% 1,022,703 774,819,015
2024-09-30 6.02 6.82 5.89 6.77 +17.33% 899,233 570,752,439
2024-09-27 5.56 5.87 5.45 5.77 +5.48% 641,025 362,842,794
2024-09-26 5.31 5.48 5.27 5.47 +1.67% 428,566 230,715,497
2024-09-25 5.19 5.71 5.19 5.38 +3.66% 570,811 308,506,956
2024-09-24 5.06 5.24 4.96 5.19 +1.96% 381,559 195,292,636
2024-09-23 5.02 5.24 4.88 5.09 +0.2% 335,276 169,204,521
2024-09-20 5 5.28 4.97 5.08 +3.89% 394,828 202,395,668
2024-09-19 4.96 4.98 4.68 4.89 +0.2% 338,690 163,509,478
2024-09-18 5.05 5.09 4.79 4.88 -4.31% 261,362 127,829,517
2024-09-13 5.24 5.44 5.08 5.1 -3.04% 270,060 141,101,428
2024-09-12 5.4 5.69 5.24 5.26 +2.33% 401,605 219,245,540
2024-09-11 5.28 5.28 5.11 5.14 -3.56% 211,018 109,048,173
2024-09-10 5.17 5.38 5.03 5.33 +3.29% 315,974 165,942,884
2024-09-09 5.04 5.2 5.01 5.16 +0.78% 181,262 93,032,363
2024-09-06 5.29 5.35 5.11 5.12 -3.58% 286,470 149,173,219
2024-09-05 5.38 5.39 5.25 5.31 -1.48% 290,630 154,056,312
2024-09-04 5.6 5.64 5.27 5.39 -5.11% 458,022 246,742,740
2024-09-03 5.58 5.89 5.55 5.68 -0.7% 472,993 269,210,790
2024-09-02 5.74 6.22 5.7 5.72 -2.22% 734,000 437,207,997
2024-08-30 5.61 6.38 5.6 5.85 +3.36% 799,291 475,360,441
2024-08-29 5.42 5.75 5.37 5.66 +1.62% 404,723 228,428,911
2024-08-28 5.52 5.76 5.48 5.57 +0.54% 383,081 215,735,887
2024-08-27 5.77 5.8 5.52 5.54 -7.05% 520,921 293,096,422
2024-08-26 5.73 6.13 5.46 5.96 +4.01% 796,751 462,167,105
2024-08-23 5.5 5.84 5.33 5.73 +3.06% 732,066 412,169,032
2024-08-22 5.76 5.92 5.52 5.56 -4.96% 775,650 439,072,859
2024-08-21 5.99 6.44 5.78 5.85 -1.68% 1,382,465 842,502,500
2024-08-20 4.98 5.95 4.98 5.95 +19.96% 611,652 346,723,911
2024-08-19 5.16 5.21 4.94 4.96 -6.06% 536,523 269,035,773
2024-08-16 5.57 5.72 5.25 5.28 -4.52% 722,239 393,528,222
2024-08-15 5.51 5.84 5.32 5.53 -4.16% 777,093 430,812,989
2024-08-14 5.46 6.14 5.41 5.77 +7.65% 1,063,055 611,163,868
2024-08-13 5.15 5.66 5.08 5.36 +4.69% 789,629 418,352,622
2024-08-12 5.41 5.45 5.06 5.12 -5.54% 676,634 350,566,381
2024-08-09 5.2 5.88 5.16 5.42 0% 1,131,080 615,745,711
2024-08-08 4.66 5.42 4.63 5.42 +19.91% 809,219 413,606,810
2024-08-07 4.43 4.59 4.4 4.52 +2.26% 179,327 80,790,465
2024-08-06 4.47 4.49 4.35 4.42 +1.14% 152,160 66,971,251
2024-08-05 4.5 4.58 4.37 4.37 -3.74% 201,882 90,515,290
2024-08-02 4.64 4.7 4.53 4.54 -3.81% 236,574 109,488,011
2024-08-01 4.7 4.78 4.66 4.72 -1.26% 278,290 131,174,616
2024-07-31 4.61 4.83 4.53 4.78 +2.14% 423,325 197,764,695
2024-07-30 4.41 4.89 4.38 4.68 +5.64% 372,742 172,631,611
2024-07-29 4.33 4.47 4.26 4.43 +2.31% 138,148 60,516,218
2024-07-26 4.25 4.38 4.25 4.33 +1.41% 135,946 58,947,293
2024-07-25 4.23 4.34 4.16 4.27 +0.23% 111,379 47,297,015
2024-07-24 4.31 4.44 4.26 4.26 -2.07% 122,337 52,890,359
2024-07-23 4.5 4.54 4.32 4.35 -3.33% 139,363 61,771,147
2024-07-22 4.35 4.52 4.31 4.5 +3.45% 165,569 73,378,673
2024-07-19 4.21 4.4 4.2 4.35 +2.11% 162,524 70,290,612
2024-07-18 4.28 4.31 4.11 4.26 -1.84% 191,191 80,235,531
2024-07-17 4.6 4.64 4.33 4.34 -5.65% 221,952 98,448,195
2024-07-16 4.59 4.64 4.51 4.6 +1.32% 137,182 62,873,348
2024-07-15 4.72 4.73 4.51 4.54 -4.02% 158,503 72,443,827
2024-07-12 4.78 4.82 4.71 4.73 -2.07% 213,396 101,583,445
2024-07-11 4.74 4.84 4.68 4.83 +4.55% 273,744 130,838,731
2024-07-10 4.66 4.72 4.6 4.62 -1.91% 231,800 107,834,670
2024-07-09 4.41 4.76 4.37 4.71 +5.61% 329,098 150,449,405
2024-07-08 4.55 4.72 4.45 4.46 -1.98% 245,731 111,963,627
2024-07-05 4.69 4.71 4.48 4.55 -2.99% 290,455 132,255,455
2024-07-04 4.93 5 4.69 4.69 -8.4% 444,946 214,866,291
2024-07-03 5.25 5.26 5.09 5.12 -3.4% 268,545 138,400,528
2024-07-02 5.35 5.44 5.24 5.3 -2.03% 337,717 179,354,127
2024-07-01 5.37 5.5 5.25 5.41 -1.46% 370,401 199,490,822
2024-06-28 5.15 5.69 5.15 5.49 +4.17% 601,440 328,372,318
2024-06-27 5.03 5.81 5.02 5.27 +3.33% 609,283 329,654,646
2024-06-26 4.92 5.1 4.75 5.1 +2.62% 306,734 151,599,053
2024-06-25 4.86 5.03 4.82 4.97 +2.69% 292,907 143,792,610
2024-06-24 5.06 5.11 4.79 4.84 -4.72% 297,037 146,351,709
2024-06-21 5.35 5.36 5.05 5.08 -6.27% 396,000 204,258,625
2024-06-20 5.76 5.81 5.39 5.42 -7.35% 473,388 264,651,300
2024-06-19 5.9 5.93 5.72 5.85 -2.34% 625,058 363,273,840
2024-06-18 5.55 6.05 5.53 5.99 +7.93% 854,404 501,890,404
2024-06-17 5.4 5.77 5.32 5.55 +1.65% 565,533 313,657,935
2024-06-14 5.63 5.66 5.39 5.46 -4.38% 554,192 303,092,114
2024-06-13 5.62 6.15 5.55 5.71 +0.35% 843,592 487,061,063
2024-06-12 5.49 5.8 5.45 5.69 +3.64% 705,784 399,654,283
2024-06-11 5.37 5.52 5.08 5.49 -0.54% 549,949 291,631,039
2024-06-07 5.46 5.58 5.2 5.52 +1.66% 710,035 385,566,539
2024-06-06 5.88 5.95 5.33 5.43 -9.5% 946,086 527,998,337
2024-06-05 6.24 6.39 5.92 6 -8.4% 1,063,588 646,167,823
2024-06-04 6.1 7.15 6.06 6.55 +2.66% 1,471,258 981,502,259
2024-06-03 5.9 6.69 5.64 6.38 +13.52% 1,440,716 865,093,461
2024-05-31 4.7 5.62 4.7 5.62 +20.09% 523,611 284,298,290
2024-05-30 4.85 4.89 4.67 4.68 -4.88% 275,715 131,005,628
2024-05-29 4.78 4.98 4.7 4.92 +1.65% 321,650 155,949,627
2024-05-28 5.05 5.08 4.8 4.84 -5.47% 419,830 204,683,852
2024-05-27 5.02 5.46 4.87 5.12 +1.79% 418,135 214,211,032
2024-05-24 5.4 5.85 5.02 5.03 -7.88% 639,491 346,852,273
2024-05-23 5.2 5.87 5.1 5.46 +3.02% 786,143 434,263,059
2024-05-22 5.01 5.3 4.86 5.3 +4.95% 510,877 259,165,478
2024-05-21 4.84 5.29 4.79 5.05 +3.7% 457,298 232,373,118
2024-05-20 4.81 4.88 4.73 4.87 +0.62% 138,414 66,448,877
2024-05-17 4.78 4.84 4.66 4.84 +0.62% 176,295 83,839,154
2024-05-16 4.59 4.81 4.55 4.81 +6.18% 187,225 88,182,408
2024-05-15 4.56 4.66 4.49 4.53 -1.09% 86,432 39,471,330
2024-05-14 4.54 4.68 4.52 4.58 +2% 89,862 41,211,833
2024-05-13 4.6 4.63 4.45 4.49 -4.06% 121,387 54,895,069
2024-05-10 4.81 4.82 4.65 4.68 -2.7% 133,138 62,562,877
2024-05-09 4.7 4.86 4.67 4.81 +3.22% 165,223 79,322,155
2024-05-08 4.73 4.8 4.64 4.66 -2.51% 124,132 58,533,304
2024-05-07 4.71 4.8 4.7 4.78 +1.27% 143,679 68,275,597
2024-05-06 4.75 4.82 4.67 4.72 +0.64% 177,802 84,032,787
2024-04-30 4.77 4.84 4.63 4.69 -2.29% 225,309 106,236,174
2024-04-29 4.5 4.83 4.46 4.8 +6.43% 334,371 156,472,866
2024-04-26 4.39 4.55 4.35 4.51 +1.81% 313,713 140,131,331
2024-04-25 4.72 4.76 4.37 4.43 -3.7% 407,668 182,729,550
2024-04-24 4.15 4.6 4.11 4.6 +20.1% 236,541 105,375,897
2024-04-23 3.73 3.88 3.68 3.83 +4.36% 118,192 44,912,422
2024-04-22 3.77 3.79 3.58 3.67 -2.13% 101,877 37,580,248
2024-04-19 3.84 3.85 3.7 3.75 -2.34% 99,119 37,325,519
2024-04-18 3.96 4 3.74 3.84 -3.03% 152,706 58,808,940
2024-04-17 3.6 3.98 3.57 3.96 +16.47% 205,369 78,447,191
2024-04-16 3.93 3.96 3.4 3.4 -14.79% 211,715 75,475,027
2024-04-15 4.34 4.41 3.92 3.99 -8.9% 181,879 73,806,650
2024-04-12 4.47 4.57 4.38 4.38 -2.01% 85,666 38,032,114
2024-04-11 4.5 4.57 4.43 4.47 -0.67% 92,178 41,598,008
2024-04-10 4.71 4.71 4.44 4.5 -4.86% 112,764 51,190,212
2024-04-09 4.6 4.74 4.6 4.73 +2.6% 79,287 37,065,378
2024-04-08 4.79 4.85 4.6 4.61 -5.14% 120,145 56,266,373
2024-04-03 4.98 5.02 4.82 4.86 -3.19% 164,158 80,205,137
2024-04-02 4.87 5.14 4.87 5.02 +1.62% 218,502 109,465,609
2024-04-01 4.72 5.14 4.72 4.94 +4% 217,827 107,671,407
2024-03-29 4.59 4.89 4.58 4.75 +3.26% 179,467 85,030,762
2024-03-28 4.4 4.68 4.4 4.6 +4.31% 140,752 64,345,352
2024-03-27 4.69 4.7 4.36 4.41 -5.77% 137,954 62,482,515
2024-03-26 4.7 4.82 4.56 4.68 -0.85% 162,998 76,452,935
2024-03-25 4.97 5.03 4.71 4.72 -5.98% 181,519 88,232,101
2024-03-22 5.11 5.15 4.99 5.02 -1.95% 153,482 77,491,873
2024-03-21 5.18 5.21 5.03 5.12 -0.58% 179,739 91,954,728
2024-03-20 5.1 5.18 5.06 5.15 +0.98% 168,371 86,480,657
2024-03-19 5.13 5.25 5.08 5.1 -1.54% 262,850 135,327,614
2024-03-18 4.93 5.36 4.88 5.18 +5.28% 376,237 192,051,078
2024-03-15 4.87 4.95 4.8 4.92 0% 138,782 67,834,210
2024-03-14 4.95 5 4.77 4.92 -1.4% 198,823 97,175,744
2024-03-13 5.05 5.08 4.92 4.99 0% 216,864 108,193,624
2024-03-12 4.9 5.11 4.9 4.99 +1.22% 258,276 129,436,929
2024-03-11 4.81 4.95 4.77 4.93 +0.2% 233,616 113,505,261
2024-03-08 4.85 5.03 4.75 4.92 +0.61% 250,754 123,089,295
2024-03-07 5.1 5.16 4.86 4.89 -6.32% 438,924 219,088,989
2024-03-06 5.22 5.31 5.04 5.22 -4.04% 482,119 249,635,384
2024-03-05 5.07 5.59 4.94 5.44 +5.22% 667,638 354,498,291
2024-03-04 5.49 5.95 5.15 5.17 -0.19% 793,438 431,151,247
2024-03-01 4.31 5.18 4.31 5.18 +19.91% 269,649 133,519,885
2024-02-29 4.02 4.32 4.02 4.32 +5.62% 169,491 71,611,129
2024-02-28 4.7 4.77 4.06 4.09 -12.42% 262,280 116,139,124
2024-02-27 4.45 4.68 4.39 4.67 +5.18% 141,914 64,622,976
2024-02-26 4.38 4.59 4.29 4.44 +1.83% 189,761 84,216,434
2024-02-23 4.06 4.37 4.06 4.36 +8.46% 201,983 85,558,360
2024-02-22 3.83 4.03 3.83 4.02 +4.96% 146,856 58,066,857
2024-02-21 3.66 3.99 3.62 3.83 +4.08% 133,561 51,421,105
2024-02-20 3.6 3.68 3.51 3.68 +2.79% 119,409 43,210,857
2024-02-19 3.41 3.63 3.33 3.58 +8.48% 208,715 73,507,107
2024-02-08 3.03 3.32 2.78 3.3 +8.2% 233,541 71,523,160
2024-02-07 3.35 3.48 2.95 3.05 -10.29% 283,760 88,398,604
2024-02-06 3.38 3.62 3.05 3.4 -3.13% 234,843 76,978,185
2024-02-05 4.16 4.19 3.41 3.51 -16.43% 219,139 79,987,765
2024-02-02 4.52 4.66 4.01 4.2 -6.25% 143,101 61,798,464
2024-02-01 4.54 4.59 4.36 4.48 -1.54% 110,718 49,723,755
2024-01-31 4.9 4.94 4.51 4.55 -7.89% 124,625 58,425,278
2024-01-30 5.12 5.16 4.9 4.94 -3.7% 68,898 34,675,197
2024-01-29 5.42 5.46 5.12 5.13 -5.18% 71,063 37,171,556
2024-01-26 5.41 5.5 5.38 5.41 +0.19% 70,216 38,237,105
2024-01-25 5.25 5.41 5.16 5.4 +3.45% 79,754 42,316,207
2024-01-24 5.18 5.25 5.01 5.22 +1.16% 102,637 52,769,989
2024-01-23 5.23 5.23 5.1 5.16 -1.34% 87,468 45,137,206
2024-01-22 5.58 5.6 5.19 5.23 -6.1% 101,971 55,063,339
2024-01-19 5.68 5.77 5.57 5.57 -1.94% 61,735 34,863,794
2024-01-18 5.7 5.79 5.51 5.68 -0.87% 84,299 47,395,731
2024-01-17 5.9 5.95 5.71 5.73 -3.21% 66,171 38,456,629
2024-01-16 6.01 6.04 5.86 5.92 -1.66% 80,137 47,586,872
2024-01-15 6 6.09 5.95 6.02 -0.33% 45,728 27,564,727
2024-01-12 6.13 6.16 6.03 6.04 -1.79% 55,983 34,079,567
2024-01-11 6.04 6.19 6 6.15 +1.82% 61,068 37,362,849
2024-01-10 6.08 6.14 5.96 6.04 -0.98% 63,081 38,220,663
2024-01-09 6.07 6.2 6.04 6.1 +0.49% 65,154 39,859,068
2024-01-08 6.18 6.19 6.06 6.07 -2.1% 60,225 36,758,836
2024-01-05 6.27 6.33 6.14 6.2 -1.12% 53,341 33,219,941
2024-01-04 6.3 6.33 6.24 6.27 -0.48% 54,076 33,924,441
2024-01-03 6.39 6.4 6.26 6.3 -1.72% 63,962 40,377,049
2024-01-02 6.43 6.46 6.38 6.41 -0.16% 57,282 36,755,961

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

чЭ┐шГ╜чзСцКА 603933

2024年一季度

цМпхНОщЗНх╖е 600320

2024年至今

хоЙчбХф┐бцБп 300380

2023年全年

цШЯх╛╜шВбф╗╜ 300464

近半年

ф╕нхЫ╜хКихКЫ 600482

近三个月

х│ичЬЙх▒▒я╝б 000888

近三个月

ф╕ЗшопшЗкцОз 300112

近期数据

шо╛шобцА╗щЩв 603357

2022-2023两年

щжЦцЧЕщЕТх║Ч 600258

近三个月

хНОшП▒ч▓╛х╖е 603356

2024年至今

热门概念板块

5G通信
储能电池
光伏产业

щЪЖхЯ║ч╗┐шГ╜ (601012)

近三个月
云计算

ф╕нчзСхИЫш╛╛ (300496)

近半年
区块链

цЛЫхХЖщУ╢шбМ (600036)

近三个月
大数据

STщ╣ПхНЪ (600804)

2024年一季度
医疗器械

ф╣РцЩохМ╗чЦЧ (300003)

近半年
新能源汽车

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