хоБц│вшБФхРИ 600051

数据更新至:

添加到对比分析

6.73 +0.15%

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

6.73
+0.15% +0.01
6.69
开盘价
6.75
最高价
6.65
最低价
24,841
成交量
数据更新至: 2025-03-25

技术指标

6.85
MA5 (5日均线)
6.90
MA10 (10日均线)
6.87
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 6.69 6.75 6.65 6.73 +0.15% 24,841 16,623,373
2025-03-24 6.86 6.93 6.62 6.72 -2.04% 58,256 39,405,614
2025-03-21 6.96 6.97 6.8 6.86 -1.72% 47,276 32,524,942
2025-03-20 6.93 7 6.9 6.98 +0.14% 28,683 19,948,975
2025-03-19 7 7.02 6.92 6.97 -0.71% 28,056 19,539,458
2025-03-18 6.99 7.03 6.96 7.02 +0.29% 35,291 24,703,696
2025-03-17 7 7.03 6.96 7 +0.29% 38,121 26,653,845
2025-03-14 6.85 7 6.79 6.98 +1.9% 66,917 46,265,358
2025-03-13 6.83 6.87 6.72 6.85 -0.15% 48,078 32,578,237
2025-03-12 6.9 6.98 6.83 6.86 -0.58% 37,988 26,110,620
2025-03-11 6.78 6.91 6.74 6.9 +0.73% 38,580 26,350,325
2025-03-10 6.8 6.87 6.74 6.85 +0.88% 25,444 17,388,695
2025-03-07 6.81 6.89 6.74 6.79 -0.15% 33,699 22,944,614
2025-03-06 6.76 6.84 6.68 6.8 +0.59% 41,618 28,260,528
2025-03-05 6.83 6.84 6.66 6.76 -1.46% 34,066 22,888,593
2025-03-04 6.8 6.91 6.72 6.86 +1.33% 37,721 25,840,115
2025-03-03 6.83 6.98 6.77 6.77 -1.02% 42,748 29,434,382
2025-02-28 6.9 6.98 6.83 6.84 -1.16% 42,021 29,020,846
2025-02-27 6.87 6.94 6.76 6.92 +1.02% 58,216 39,896,677
2025-02-26 6.68 6.85 6.66 6.85 +2.85% 64,078 43,481,811
2025-02-25 6.7 6.76 6.63 6.66 -1.48% 28,003 18,723,764
2025-02-24 6.75 6.83 6.71 6.76 +0.45% 37,564 25,385,708
2025-02-21 6.77 6.8 6.68 6.73 -0.74% 25,395 17,088,815
2025-02-20 6.71 6.79 6.68 6.78 +1.5% 27,336 18,443,693
2025-02-19 6.66 6.71 6.63 6.68 +0.3% 33,944 22,632,305
2025-02-18 6.83 6.85 6.62 6.66 -2.49% 34,897 23,461,313
2025-02-17 6.65 6.85 6.65 6.83 +2.25% 53,911 36,569,112
2025-02-14 6.72 6.75 6.62 6.68 -0.6% 29,201 19,504,674
2025-02-13 6.8 6.85 6.71 6.72 -0.59% 32,503 22,002,333
2025-02-12 6.74 6.79 6.7 6.76 +0.3% 26,596 17,932,579
2025-02-11 6.72 6.76 6.66 6.74 +0.3% 28,085 18,841,824
2025-02-10 6.66 6.74 6.62 6.72 +0.9% 26,241 17,603,443
2025-02-07 6.63 6.7 6.6 6.66 +0.6% 39,348 26,243,112
2025-02-06 6.6 6.63 6.55 6.62 +0.61% 25,096 16,572,693
2025-02-05 6.62 6.66 6.55 6.58 -0.45% 24,885 16,428,637
2025-01-27 6.51 6.71 6.51 6.61 +1.69% 33,907 22,547,905
2025-01-24 6.53 6.53 6.44 6.5 -0.15% 21,496 13,917,778
2025-01-23 6.54 6.57 6.43 6.51 +1.24% 25,931 16,940,625
2025-01-22 6.53 6.55 6.39 6.43 -1.53% 19,907 12,820,918
2025-01-21 6.6 6.65 6.47 6.53 -1.21% 26,016 17,011,268
2025-01-20 6.48 6.68 6.4 6.61 +2.16% 34,857 22,936,353
2025-01-17 6.59 6.59 6.4 6.47 -0.92% 18,251 11,801,434
2025-01-16 6.45 6.6 6.44 6.53 +1.24% 25,669 16,743,801
2025-01-15 6.47 6.51 6.39 6.45 +0.62% 20,645 13,317,675
2025-01-14 6.17 6.41 6.1 6.41 +3.89% 32,943 20,849,948
2025-01-13 6.12 6.19 5.98 6.17 +0.98% 22,302 13,613,485
2025-01-10 6.3 6.33 6.11 6.11 -2.86% 19,174 11,910,560
2025-01-09 6.27 6.33 6.22 6.29 -0.16% 17,409 10,959,284
2025-01-08 6.28 6.34 6.13 6.3 -0.32% 27,359 17,117,646
2025-01-07 6.2 6.32 6.16 6.32 +1.94% 22,757 14,196,135
2025-01-06 6.21 6.3 6.01 6.2 -0.16% 29,285 18,090,765
2025-01-03 6.53 6.56 6.19 6.21 -4.31% 45,628 28,784,501
2025-01-02 6.57 6.69 6.45 6.49 -0.76% 43,487 28,634,037
2024-12-31 6.69 6.75 6.53 6.54 -2.1% 28,335 18,753,791
2024-12-30 6.69 6.76 6.58 6.68 -1.18% 33,444 22,272,068
2024-12-27 6.68 6.85 6.6 6.76 +1.81% 33,098 22,355,040
2024-12-26 6.5 6.76 6.5 6.64 +1.53% 40,704 27,089,274
2024-12-25 6.62 6.64 6.39 6.54 -1.21% 51,654 33,701,156
2024-12-24 6.66 6.71 6.49 6.62 +0.15% 52,834 34,837,484
2024-12-23 7.01 7.01 6.58 6.61 -5.16% 73,057 49,465,735
2024-12-20 6.93 7.05 6.91 6.97 -0.14% 43,182 30,145,783
2024-12-19 6.99 7.01 6.75 6.98 -1.55% 105,694 72,527,043
2024-12-18 7.18 7.22 6.99 7.09 -0.28% 62,894 44,677,873
2024-12-17 7.6 7.65 7.08 7.11 -6.32% 96,692 70,127,541
2024-12-16 7.48 7.7 7.48 7.59 +1.2% 71,612 54,430,557
2024-12-13 7.88 7.89 7.47 7.5 -4.94% 104,183 79,481,670
2024-12-12 7.45 7.93 7.41 7.89 +5.91% 173,348 133,525,927
2024-12-11 7.47 7.58 7.39 7.45 -0.8% 75,275 56,169,153
2024-12-10 7.69 7.77 7.51 7.51 -1.05% 121,892 92,711,314
2024-12-09 7.26 7.59 7.2 7.59 +4.83% 153,259 113,650,849
2024-12-06 7.15 7.24 7.12 7.24 +1.4% 71,691 51,546,596
2024-12-05 7.04 7.15 7.03 7.14 +0.56% 43,470 30,905,697
2024-12-04 7.12 7.19 7.05 7.1 -0.28% 59,808 42,641,540
2024-12-03 7.12 7.17 7.07 7.12 -0.28% 49,442 35,176,578
2024-12-02 7.2 7.2 7.06 7.14 -0.42% 109,754 78,293,043
2024-11-29 7.2 7.37 7.08 7.17 -0.69% 122,323 88,040,452
2024-11-28 6.96 7.26 6.96 7.22 +3.44% 107,257 76,741,570
2024-11-27 6.93 7.1 6.85 6.98 -0.57% 78,914 54,726,678
2024-11-26 6.87 7.09 6.83 7.02 +2.48% 115,368 80,239,924
2024-11-25 6.73 6.87 6.73 6.85 +1.33% 73,947 50,335,588
2024-11-22 6.85 7.05 6.74 6.76 -1.74% 107,345 74,104,845
2024-11-21 6.89 6.93 6.76 6.88 -0.15% 54,677 37,500,483
2024-11-20 6.82 6.94 6.75 6.89 +0.44% 91,792 62,855,860
2024-11-19 6.64 6.95 6.57 6.86 +2.39% 123,668 83,496,791
2024-11-18 6.72 6.98 6.69 6.7 +2.92% 138,336 94,880,405
2024-11-15 6.54 6.66 6.5 6.51 -1.21% 34,852 22,904,441
2024-11-14 6.72 6.74 6.54 6.59 -1.64% 37,787 25,092,559
2024-11-13 6.66 6.75 6.58 6.7 0% 35,331 23,563,822
2024-11-12 6.74 6.8 6.65 6.7 -0.45% 60,149 40,513,347
2024-11-11 6.62 6.73 6.6 6.73 +1.2% 48,499 32,270,168
2024-11-08 6.76 6.81 6.64 6.65 -1.48% 65,814 44,043,689
2024-11-07 6.53 6.77 6.47 6.75 +3.21% 93,572 62,604,197
2024-11-06 6.52 6.56 6.44 6.54 +0.15% 54,051 35,262,487
2024-11-05 6.49 6.54 6.42 6.53 +1.4% 50,584 32,848,396
2024-11-04 6.39 6.45 6.28 6.44 +0.94% 63,829 40,649,229
2024-11-01 6.51 6.58 6.34 6.38 -2.3% 75,143 48,393,566
2024-10-31 6.47 6.59 6.47 6.53 0% 56,968 37,304,699
2024-10-30 6.55 6.61 6.43 6.53 -1.06% 62,926 40,941,892
2024-10-29 6.77 6.91 6.58 6.6 -3.08% 100,575 67,361,871
2024-10-28 6.37 6.9 6.37 6.81 +6.07% 146,645 97,937,518
2024-10-25 6.33 6.45 6.3 6.42 +1.26% 74,052 47,372,585
2024-10-24 6.47 6.47 6.22 6.34 -2.76% 116,240 73,430,649
2024-10-23 6.15 6.77 6.12 6.52 +6.02% 178,720 117,045,783
2024-10-22 6.12 6.15 6.09 6.15 +0.65% 33,201 20,327,932
2024-10-21 6.15 6.17 6.07 6.11 -0.65% 44,468 27,201,692
2024-10-18 6.02 6.18 6 6.15 +1.99% 47,243 28,793,545
2024-10-17 6.12 6.15 6.03 6.03 -1.15% 24,135 14,699,392
2024-10-16 5.98 6.12 5.98 6.1 +0.99% 22,768 13,834,488
2024-10-15 6.08 6.12 6.01 6.04 -0.98% 32,838 19,932,535
2024-10-14 6.04 6.1 5.96 6.1 +1.67% 33,764 20,414,542
2024-10-11 6.17 6.21 5.97 6 -2.91% 39,219 23,840,851
2024-10-10 6.18 6.23 6.04 6.18 +1.98% 44,319 27,260,804
2024-10-09 6.42 6.43 6.06 6.06 -7.34% 91,761 57,214,874
2024-10-08 7.05 7.05 6.38 6.54 +1.87% 147,105 97,185,653
2024-09-30 6.2 6.47 6.02 6.42 +7.36% 137,053 85,515,240
2024-09-27 5.95 6.04 5.8 5.98 +3.64% 63,378 37,531,774
2024-09-26 5.57 5.79 5.54 5.77 +3.78% 51,235 29,132,314
2024-09-25 5.49 5.68 5.49 5.56 +2.21% 53,108 29,693,208
2024-09-24 5.29 5.45 5.26 5.44 +2.84% 29,695 15,998,567
2024-09-23 5.29 5.3 5.25 5.29 -0.19% 11,943 6,310,622
2024-09-20 5.25 5.31 5.22 5.3 +0.57% 20,631 10,878,807
2024-09-19 5.17 5.29 5.14 5.27 +2.73% 25,899 13,553,515
2024-09-18 5.18 5.35 5.03 5.13 -1.35% 22,017 11,276,907
2024-09-13 5.23 5.27 5.19 5.2 -0.76% 14,065 7,363,197
2024-09-12 5.24 5.29 5.21 5.24 +0.38% 15,161 7,964,353
2024-09-11 5.28 5.29 5.2 5.22 -1.14% 9,397 4,922,042
2024-09-10 5.24 5.35 5.19 5.28 +0.38% 17,672 9,304,186
2024-09-09 5.16 5.31 5.14 5.26 +0.77% 18,467 9,685,455
2024-09-06 5.29 5.34 5.18 5.22 -1.14% 16,283 8,555,422
2024-09-05 5.2 5.31 5.2 5.28 +0.76% 16,222 8,568,314
2024-09-04 5.28 5.31 5.22 5.24 -0.95% 10,865 5,716,464
2024-09-03 5.28 5.34 5.21 5.29 +0.57% 22,429 11,833,367
2024-09-02 5.18 5.3 5.18 5.26 +0.57% 20,856 10,974,467
2024-08-30 5.15 5.3 5.15 5.23 +0.97% 28,162 14,707,140
2024-08-29 5.15 5.19 5.09 5.18 0% 24,537 12,624,672
2024-08-28 5.09 5.2 5.05 5.18 +2.37% 24,144 12,439,661
2024-08-27 5.08 5.16 5.03 5.06 +0.4% 26,163 13,346,717
2024-08-26 4.91 5.04 4.88 5.04 +3.28% 20,687 10,297,497
2024-08-23 5 5 4.86 4.88 -2.59% 24,420 12,011,341
2024-08-22 5.04 5.1 4.99 5.01 -0.6% 15,772 7,950,754
2024-08-21 5.12 5.16 5.02 5.04 -1.75% 15,854 8,068,036
2024-08-20 5.24 5.25 5.11 5.13 -2.1% 17,355 8,978,108
2024-08-19 5.23 5.28 5.22 5.24 -0.19% 7,634 4,008,374
2024-08-16 5.26 5.33 5.22 5.25 0% 11,065 5,814,666
2024-08-15 5.26 5.35 5.25 5.25 -0.76% 15,334 8,113,712
2024-08-14 5.34 5.34 5.27 5.29 -0.38% 6,448 3,417,394
2024-08-13 5.28 5.31 5.22 5.31 +0.95% 14,239 7,514,922
2024-08-12 5.27 5.29 5.2 5.26 -0.38% 15,751 8,277,743
2024-08-09 5.27 5.32 5.25 5.28 +0.19% 13,756 7,275,781
2024-08-08 5.26 5.28 5.2 5.27 +0.57% 9,532 5,004,095
2024-08-07 5.22 5.25 5.18 5.24 +0.77% 9,715 5,073,524
2024-08-06 5.17 5.22 5.16 5.2 +0.97% 12,203 6,328,670
2024-08-05 5.21 5.27 5.14 5.15 -1.72% 17,184 8,957,683
2024-08-02 5.28 5.3 5.22 5.24 -0.95% 22,269 11,734,426
2024-08-01 5.27 5.32 5.26 5.29 +0.38% 15,615 8,243,834
2024-07-31 5.19 5.28 5.16 5.27 +1.93% 19,933 10,428,754
2024-07-30 5.15 5.18 5.1 5.17 +0.58% 13,301 6,856,221
2024-07-29 5.14 5.16 5.08 5.14 +0.78% 14,292 7,326,134
2024-07-26 5.04 5.1 5.03 5.1 +1.19% 13,338 6,781,369
2024-07-25 4.97 5.07 4.93 5.04 +1% 10,779 5,404,357
2024-07-24 5.03 5.07 4.98 4.99 -0.8% 13,136 6,588,056
2024-07-23 5.07 5.15 5.03 5.03 -0.79% 13,949 7,111,018
2024-07-22 5.04 5.1 5.02 5.07 -0.2% 8,410 4,253,671
2024-07-19 5.08 5.09 5 5.08 -0.39% 11,375 5,749,813
2024-07-18 5.01 5.1 4.94 5.1 +1.39% 17,824 8,948,454
2024-07-17 5.08 5.11 5.03 5.03 -0.98% 12,077 6,105,817
2024-07-16 5.08 5.11 5.04 5.08 -0.2% 8,797 4,459,394
2024-07-15 5.18 5.19 5.07 5.09 -1.93% 13,353 6,806,295
2024-07-12 5.15 5.24 5.15 5.19 +0.78% 19,038 9,900,026
2024-07-11 5.06 5.15 5.04 5.15 +3% 15,797 8,070,194
2024-07-10 5.03 5.06 4.98 5 -1.19% 12,654 6,336,300
2024-07-09 5.03 5.08 4.91 5.06 +0.6% 18,701 9,368,723
2024-07-08 5.15 5.17 5.02 5.03 -3.08% 16,587 8,407,758
2024-07-05 5.14 5.19 5.09 5.19 +1.17% 18,935 9,757,037
2024-07-04 5.31 5.32 5.12 5.13 -3.39% 18,104 9,401,254
2024-07-03 5.34 5.38 5.29 5.31 -0.56% 11,953 6,379,053
2024-07-02 5.29 5.37 5.27 5.34 +1.14% 16,762 8,949,024
2024-07-01 5.24 5.31 5.2 5.28 +0.19% 18,920 9,925,040
2024-06-28 5.26 5.31 5.21 5.27 +0.96% 13,051 6,890,034
2024-06-27 5.27 5.35 5.22 5.22 -1.51% 13,296 7,013,163
2024-06-26 5.18 5.31 5.11 5.3 +2.32% 15,641 8,190,605
2024-06-25 5.05 5.24 5.04 5.18 +2.37% 25,541 13,154,824
2024-06-24 5.37 5.37 5.05 5.06 -5.77% 34,355 17,625,297
2024-06-21 5.34 5.41 5.33 5.37 +0.19% 12,521 6,733,554
2024-06-20 5.44 5.44 5.33 5.36 -1.29% 15,461 8,297,810
2024-06-19 5.46 5.47 5.4 5.43 -0.18% 8,272 4,501,486
2024-06-18 5.36 5.45 5.33 5.44 +1.12% 9,071 4,907,876
2024-06-17 5.44 5.46 5.36 5.38 -1.82% 15,233 8,224,234
2024-06-14 5.42 5.49 5.41 5.48 +0.74% 13,374 7,290,323
2024-06-13 5.51 5.58 5.42 5.44 -1.45% 16,578 9,066,660
2024-06-12 5.4 5.55 5.4 5.52 +1.66% 19,999 10,993,533
2024-06-11 5.51 5.51 5.33 5.43 -1.27% 17,539 9,508,120
2024-06-07 5.26 5.53 5.23 5.5 +3.77% 37,644 20,267,162
2024-06-06 5.51 5.55 5.3 5.3 -3.99% 26,639 14,370,417
2024-06-05 5.58 5.59 5.51 5.52 -1.78% 19,710 10,922,141
2024-06-04 5.63 5.64 5.51 5.62 -0.53% 23,184 12,927,927
2024-06-03 5.81 5.85 5.57 5.65 -2.92% 32,402 18,405,284
2024-05-31 5.85 5.87 5.8 5.82 -0.17% 16,396 9,561,989
2024-05-30 5.99 6.01 5.81 5.83 -2.51% 41,922 24,680,683
2024-05-29 5.95 6.11 5.9 5.98 -0.83% 60,208 36,224,009
2024-05-28 6.06 6.41 5.97 6.03 -0.5% 81,852 50,467,107
2024-05-27 6.1 6.1 6 6.06 +0.66% 30,076 18,175,972
2024-05-24 5.96 6.06 5.93 6.02 +0.67% 28,384 17,095,085
2024-05-23 6.14 6.14 5.94 5.98 -3.24% 38,631 23,266,707
2024-05-22 6.12 6.22 6.12 6.18 +0.32% 29,659 18,318,591
2024-05-21 6.22 6.22 6.11 6.16 -1.12% 34,894 21,446,253
2024-05-20 6.31 6.45 6.18 6.23 -0.64% 66,978 42,043,016
2024-05-17 6.15 6.28 6.13 6.27 +2.28% 42,697 26,509,081
2024-05-16 6.03 6.16 6.03 6.13 +1.83% 42,401 25,965,827
2024-05-15 6.07 6.12 6.01 6.02 -0.82% 20,506 12,392,378
2024-05-14 5.98 6.08 5.98 6.07 +1.34% 18,842 11,388,922
2024-05-13 6.07 6.07 5.92 5.99 -1.64% 23,164 13,921,667
2024-05-10 6.12 6.13 6.01 6.09 -0.49% 24,471 14,862,750
2024-05-09 6.06 6.12 6.02 6.12 +1.66% 23,868 14,547,231
2024-05-08 6.09 6.09 6 6.02 -1.15% 29,353 17,749,223
2024-05-07 6.05 6.11 5.98 6.09 +0.5% 31,158 18,819,471
2024-05-06 5.9 6.07 5.9 6.06 +3.06% 41,693 25,027,601
2024-04-30 5.98 6 5.81 5.88 -2% 39,814 23,447,744
2024-04-29 5.67 6.02 5.67 6 +5.45% 62,813 36,779,479
2024-04-26 5.66 5.78 5.62 5.69 -0.35% 65,469 37,128,507
2024-04-25 5.74 5.79 5.58 5.71 -3.06% 48,882 27,864,960
2024-04-24 5.8 5.89 5.75 5.89 +2.08% 25,579 14,924,522
2024-04-23 5.76 5.81 5.67 5.77 +1.23% 27,230 15,693,982
2024-04-22 5.65 5.8 5.55 5.7 -0.18% 38,621 22,049,886
2024-04-19 5.7 5.77 5.64 5.71 +0.18% 29,523 16,855,554
2024-04-18 5.76 5.81 5.66 5.7 -1.21% 40,953 23,492,861
2024-04-17 5.49 5.83 5.49 5.77 +7.65% 62,509 35,712,103
2024-04-16 5.92 5.95 5.36 5.36 -8.69% 77,767 42,776,347
2024-04-15 6.08 6.18 5.71 5.87 -5.02% 70,838 41,710,345
2024-04-12 6.12 6.26 6.12 6.18 +0.82% 38,158 23,665,091
2024-04-11 6.11 6.22 6.06 6.13 -0.16% 30,343 18,694,037
2024-04-10 6.26 6.3 6.09 6.14 -1.76% 27,405 16,861,268
2024-04-09 6.13 6.3 6.12 6.25 +1.46% 31,602 19,702,585
2024-04-08 6.25 6.28 6.1 6.16 -1.6% 39,920 24,762,037
2024-04-03 6.23 6.29 6.16 6.26 +0.48% 30,964 19,283,183
2024-04-02 6.11 6.26 6.11 6.23 +1.8% 51,162 31,699,822
2024-04-01 6.07 6.14 6.04 6.12 +1.66% 33,534 20,424,550
2024-03-29 5.89 6.02 5.88 6.02 +2.56% 30,905 18,459,488
2024-03-28 5.77 5.93 5.76 5.87 +1.56% 31,054 18,215,016
2024-03-27 5.93 5.95 5.77 5.78 -2.36% 25,035 14,645,391
2024-03-26 5.93 5.98 5.81 5.92 -0.17% 27,986 16,509,114
2024-03-25 6.01 6.04 5.92 5.93 -1.66% 43,332 25,911,751
2024-03-22 6.14 6.16 5.98 6.03 -1.79% 28,512 17,240,370
2024-03-21 6.09 6.17 6.05 6.14 +0.49% 27,030 16,540,080
2024-03-20 6.06 6.11 6.02 6.11 +0.99% 21,473 13,014,807
2024-03-19 6.07 6.11 6 6.05 -0.33% 22,326 13,539,292
2024-03-18 5.94 6.08 5.93 6.07 +2.71% 33,963 20,359,892
2024-03-15 5.84 5.92 5.83 5.91 +0.85% 24,871 14,614,925
2024-03-14 5.82 5.9 5.8 5.86 +0.69% 35,603 20,835,787
2024-03-13 5.88 5.89 5.76 5.82 -1.02% 24,878 14,481,231
2024-03-12 5.79 5.89 5.71 5.88 +1.91% 35,947 20,852,586
2024-03-11 5.62 5.77 5.61 5.77 +2.3% 29,398 16,763,164
2024-03-08 5.63 5.66 5.56 5.64 +0.18% 17,500 9,807,018
2024-03-07 5.63 5.7 5.59 5.63 -0.18% 24,666 13,960,682
2024-03-06 5.53 5.67 5.52 5.64 +1.26% 21,636 12,108,486
2024-03-05 5.7 5.71 5.54 5.57 -2.11% 24,996 13,982,300
2024-03-04 5.75 5.82 5.65 5.69 -1.22% 23,530 13,426,210
2024-03-01 5.75 5.78 5.66 5.76 0% 41,135 23,567,352
2024-02-29 5.6 5.77 5.51 5.76 +2.31% 52,357 29,819,907
2024-02-28 6.07 6.18 5.63 5.63 -7.1% 70,634 41,698,176
2024-02-27 5.89 6.06 5.83 6.06 +2.89% 36,579 21,909,377
2024-02-26 5.81 5.93 5.75 5.89 +2.08% 44,609 26,064,966
2024-02-23 5.67 5.77 5.66 5.77 +2.12% 41,117 23,504,376
2024-02-22 5.55 5.68 5.54 5.65 +1.25% 33,636 18,874,723
2024-02-21 5.37 5.69 5.36 5.58 +2.95% 48,802 27,199,352
2024-02-20 5.41 5.43 5.31 5.42 0% 34,262 18,397,300
2024-02-19 5.36 5.51 5.3 5.42 +3.04% 51,494 27,743,644
2024-02-08 4.84 5.3 4.78 5.26 +8.9% 82,848 41,911,643
2024-02-07 5.04 5.04 4.77 4.83 -4.36% 84,242 40,882,020
2024-02-06 4.85 5.23 4.57 5.05 0% 95,850 46,285,060
2024-02-05 5.56 5.56 5.05 5.05 -9.98% 81,997 41,921,238
2024-02-02 5.92 6.08 5.42 5.61 -5.4% 74,218 42,457,211
2024-02-01 6.12 6.13 5.81 5.93 -3.42% 64,441 38,272,862
2024-01-31 6.55 6.61 6.12 6.14 -6.4% 64,278 40,652,751
2024-01-30 6.83 6.87 6.54 6.56 -4.23% 29,898 20,025,079
2024-01-29 7.13 7.15 6.83 6.85 -3.52% 40,271 28,036,599
2024-01-26 6.9 7.17 6.88 7.1 +2.9% 53,306 37,806,322
2024-01-25 6.67 6.92 6.66 6.9 +3.45% 49,043 33,544,876
2024-01-24 6.39 6.74 6.35 6.67 +4.55% 66,627 43,838,367
2024-01-23 6.5 6.57 6.2 6.38 -2.3% 68,974 43,620,276
2024-01-22 6.92 6.93 6.48 6.53 -5.64% 58,802 39,379,442
2024-01-19 7 7.11 6.88 6.92 -1% 50,927 35,485,283
2024-01-18 7.22 7.24 6.88 6.99 -3.98% 70,983 49,813,529
2024-01-17 7.31 7.42 7.25 7.28 -0.27% 57,116 42,051,153
2024-01-16 7.32 7.4 7.22 7.3 -0.95% 36,535 26,606,804
2024-01-15 7.3 7.4 7.29 7.37 +0.41% 25,171 18,522,928
2024-01-12 7.41 7.48 7.33 7.34 -0.81% 23,593 17,462,538
2024-01-11 7.36 7.41 7.3 7.4 +0.68% 25,658 18,918,333
2024-01-10 7.46 7.46 7.31 7.35 -0.81% 24,267 17,934,572
2024-01-09 7.29 7.44 7.29 7.41 +1.65% 29,988 22,125,959
2024-01-08 7.38 7.45 7.25 7.29 -1.75% 33,033 24,248,071
2024-01-05 7.51 7.58 7.37 7.42 -1.2% 28,734 21,473,391
2024-01-04 7.44 7.52 7.42 7.51 +0.67% 28,771 21,513,066
2024-01-03 7.44 7.5 7.4 7.46 +0.27% 31,566 23,533,575
2024-01-02 7.19 7.49 7.18 7.44 +3.05% 60,150 44,527,749

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

шп║щВжшВбф╗╜ 603238

2023年全年

щЭТш╛╛чОпф┐Э 688501

2022-2023两年

STщЗСчзС 000656

近半年

хЫаш╡ЫщЫЖхЫв 300781

2024年一季度

цЭнх╖ЮщлШцЦ░ 300478

2023年全年

хНОчФ╡хЫ╜щЩЕ 600027

2022-2023两年

чСЮф╕░щлШцЭР 300243

2024年一季度

хЗдхЗ░шИкш┐Р 000520

近期数据

шКпшГ╜чзСцКА 603105

近三个月

шАРчзСшгЕхдЗ 688419

近期数据

热门概念板块

元宇宙

ч┤лхЕЙшВбф╗╜ (000938)

近三个月
虚拟现实
储能电池

хоБх╛╖цЧ╢ф╗г (300750)

2023年全年
数字经济

цБТчФЯчФ╡хнР (600570)

2024年一季度
军工

ф╕нчЫ┤шВбф╗╜ (600038)

2024年至今
光伏产业

щШ│хЕЙчФ╡ц║Р (300274)

近三个月
区块链
5G通信

ф║ищАЪхЕЙчФ╡ (600487)

近半年

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