ф╣РхЗпшГ╢чЙЗ 600135

数据更新至:

添加到对比分析

6.69 +1.06%

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

6.69
+1.06% +0.07
6.59
开盘价
6.71
最高价
6.53
最低价
42,069
成交量
数据更新至: 2025-03-25

技术指标

6.84
MA5 (5日均线)
6.92
MA10 (10日均线)
6.89
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 6.59 6.71 6.53 6.69 +1.06% 42,069 27,904,564
2025-03-24 6.9 6.92 6.48 6.62 -4.61% 97,292 64,840,101
2025-03-21 7.01 7.03 6.88 6.94 -0.72% 55,758 38,719,819
2025-03-20 6.97 7.06 6.88 6.99 +0.29% 44,226 30,894,882
2025-03-19 7 7.04 6.94 6.97 -0.57% 48,450 33,778,410
2025-03-18 7.01 7.05 6.98 7.01 0% 43,077 30,201,601
2025-03-17 7.05 7.14 6.97 7.01 -0.57% 73,614 51,855,756
2025-03-14 6.89 7.08 6.87 7.05 +2.03% 82,415 57,590,650
2025-03-13 6.96 6.98 6.79 6.91 -0.86% 64,632 44,435,194
2025-03-12 7.03 7.09 6.96 6.97 -1.13% 56,570 39,605,740
2025-03-11 6.85 7.08 6.84 7.05 +2.03% 101,460 70,870,557
2025-03-10 6.85 6.98 6.83 6.91 +0.88% 61,565 42,595,460
2025-03-07 6.84 6.98 6.82 6.85 -0.58% 65,717 45,271,815
2025-03-06 6.85 6.93 6.72 6.89 +1.17% 81,362 55,731,087
2025-03-05 6.93 6.94 6.73 6.81 -1.73% 70,751 47,997,542
2025-03-04 6.81 6.99 6.75 6.93 +1.02% 78,991 54,498,315
2025-03-03 6.75 7.09 6.7 6.86 +2.08% 143,752 99,752,616
2025-02-28 6.81 6.86 6.69 6.72 -1.9% 62,705 42,478,145
2025-02-27 6.79 6.87 6.68 6.85 +0.88% 62,576 42,482,505
2025-02-26 6.71 6.83 6.71 6.79 +1.04% 65,080 44,099,664
2025-02-25 6.69 6.81 6.68 6.72 -0.88% 49,762 33,537,568
2025-02-24 6.78 6.88 6.7 6.78 +0.3% 64,968 44,026,597
2025-02-21 6.81 6.86 6.74 6.76 -1.46% 68,620 46,558,127
2025-02-20 6.75 6.88 6.72 6.86 +1.78% 55,343 37,755,671
2025-02-19 6.67 6.77 6.61 6.74 +1.81% 57,025 38,305,957
2025-02-18 6.84 6.85 6.59 6.62 -3.22% 63,671 42,740,049
2025-02-17 6.76 6.88 6.71 6.84 +1.03% 67,619 46,033,080
2025-02-14 6.79 6.92 6.72 6.77 -0.29% 76,295 51,858,799
2025-02-13 6.81 6.89 6.74 6.79 -0.44% 63,043 43,057,457
2025-02-12 6.85 6.89 6.73 6.82 -0.29% 61,995 42,250,165
2025-02-11 6.82 6.89 6.68 6.84 +1.18% 74,120 50,288,137
2025-02-10 6.62 6.79 6.62 6.76 +2.58% 60,119 40,430,692
2025-02-07 6.56 6.67 6.52 6.59 +0.3% 61,931 40,857,027
2025-02-06 6.37 6.57 6.35 6.57 +2.5% 57,313 37,099,596
2025-02-05 6.37 6.44 6.31 6.41 +1.91% 38,666 24,737,576
2025-01-27 6.29 6.49 6.28 6.29 +0.16% 59,541 37,967,067
2025-01-24 6.39 6.39 6.27 6.28 -1.41% 49,983 31,536,665
2025-01-23 6.38 6.5 6.36 6.37 +0.31% 54,329 35,029,819
2025-01-22 6.44 6.46 6.32 6.35 -0.78% 32,486 20,725,554
2025-01-21 6.53 6.53 6.35 6.4 -0.62% 38,219 24,438,161
2025-01-20 6.58 6.58 6.3 6.44 +0.47% 36,136 23,257,768
2025-01-17 6.4 6.5 6.33 6.41 -0.31% 44,162 28,228,122
2025-01-16 6.33 6.52 6.33 6.43 +1.74% 57,862 37,189,576
2025-01-15 6.31 6.42 6.29 6.32 -0.47% 38,376 24,350,845
2025-01-14 6.07 6.35 6.07 6.35 +4.96% 55,640 34,779,876
2025-01-13 5.93 6.1 5.85 6.05 +0.17% 46,692 27,937,863
2025-01-10 6.19 6.3 6.02 6.04 -3.21% 57,845 35,656,189
2025-01-09 6.17 6.3 6.08 6.24 +0.97% 38,861 24,312,531
2025-01-08 6.27 6.27 5.94 6.18 -0.96% 49,998 30,566,784
2025-01-07 6.15 6.24 6.06 6.24 +1.96% 45,856 28,246,020
2025-01-06 6.17 6.18 5.92 6.12 -0.97% 52,330 31,871,744
2025-01-03 6.5 6.54 6.1 6.18 -4.19% 85,404 53,771,137
2025-01-02 6.59 6.72 6.36 6.45 -2.12% 70,758 46,417,925
2024-12-31 6.68 6.82 6.59 6.59 -1.2% 68,599 45,970,317
2024-12-30 6.79 6.8 6.62 6.67 -2.2% 59,277 39,585,729
2024-12-27 6.7 6.9 6.64 6.82 +1.94% 67,629 46,077,423
2024-12-26 6.66 6.86 6.64 6.69 +0.45% 65,665 44,166,484
2024-12-25 6.95 6.97 6.54 6.66 -4.17% 113,058 75,615,255
2024-12-24 7.06 7.17 6.77 6.95 +0.58% 97,132 67,396,705
2024-12-23 7.35 7.45 6.89 6.91 -6.5% 134,721 94,963,036
2024-12-20 7.37 7.56 7.28 7.39 +0.27% 70,957 52,454,486
2024-12-19 7.4 7.59 7.27 7.37 -1.34% 91,136 67,336,550
2024-12-18 7.15 7.7 7.1 7.47 +5.06% 176,197 131,421,069
2024-12-17 7.46 7.46 7.05 7.11 -3.92% 120,063 86,220,268
2024-12-16 7.63 7.67 7.34 7.4 -2.63% 113,333 84,598,853
2024-12-13 7.82 7.83 7.59 7.6 -3.06% 155,271 119,362,258
2024-12-12 7.8 7.86 7.7 7.84 +0.13% 101,282 78,974,580
2024-12-11 7.68 7.92 7.68 7.83 +1.29% 116,304 90,558,689
2024-12-10 7.78 7.95 7.62 7.73 +1.98% 194,832 151,603,132
2024-12-09 7.76 7.79 7.51 7.58 -2.57% 151,296 115,010,699
2024-12-06 7.73 7.94 7.56 7.78 -0.13% 163,051 126,050,098
2024-12-05 7.73 7.85 7.6 7.79 +0.13% 125,146 96,955,987
2024-12-04 8 8.2 7.71 7.78 -3.71% 238,035 188,317,003
2024-12-03 7.8 8.29 7.67 8.08 +4.12% 393,602 314,647,029
2024-12-02 7.77 7.94 7.64 7.76 -1.02% 245,752 190,165,698
2024-11-29 7.89 7.97 7.65 7.84 -0.76% 285,664 222,670,155
2024-11-28 7.68 8.35 7.67 7.9 +0.25% 391,595 314,521,371
2024-11-27 7.38 8.21 7.15 7.88 +5.63% 439,577 341,562,346
2024-11-26 7.3 7.57 7.2 7.46 -5.57% 357,431 265,898,301
2024-11-25 7.2 7.9 7.09 7.9 +10.03% 595,084 450,478,049
2024-11-22 6.9 7.59 6.87 7.18 +4.06% 446,911 330,893,129
2024-11-21 6.8 7 6.77 6.9 +1.62% 126,681 87,130,626
2024-11-20 6.67 6.81 6.61 6.79 +1.65% 109,546 73,795,788
2024-11-19 6.55 6.69 6.44 6.68 +1.83% 124,860 82,119,738
2024-11-18 6.87 6.96 6.48 6.56 -4.93% 217,687 144,850,156
2024-11-15 6.9 7.29 6.9 6.9 -3.5% 329,249 231,114,443
2024-11-14 8.05 8.05 7.1 7.15 -7.02% 567,142 433,779,364
2024-11-13 7.55 7.69 7.55 7.69 +10.01% 109,862 84,303,776
2024-11-12 7.14 7.25 6.92 6.99 -2.1% 119,393 84,650,499
2024-11-11 6.86 7.19 6.81 7.14 +4.23% 159,916 112,672,249
2024-11-08 6.88 7.03 6.75 6.85 -0.15% 116,468 79,985,484
2024-11-07 6.62 6.86 6.61 6.86 +2.85% 102,092 69,097,339
2024-11-06 6.67 6.79 6.58 6.67 -0.3% 116,350 77,630,943
2024-11-05 6.52 6.69 6.48 6.69 +2.76% 127,590 84,026,363
2024-11-04 6.47 6.6 6.44 6.51 +0.62% 76,215 49,691,304
2024-11-01 6.92 6.95 6.44 6.47 -7.17% 167,539 111,318,102
2024-10-31 6.87 7.03 6.81 6.97 -0.29% 140,144 96,835,647
2024-10-30 6.94 7.03 6.9 6.99 -0.14% 123,115 85,804,480
2024-10-29 7.33 7.33 7 7 -5.28% 202,926 144,510,579
2024-10-28 6.82 7.53 6.82 7.39 +6.95% 296,781 215,381,077
2024-10-25 6.6 6.91 6.6 6.91 +5.34% 199,621 135,359,694
2024-10-24 6.47 6.66 6.42 6.56 +0.46% 109,436 71,591,413
2024-10-23 6.38 6.53 6.34 6.53 +1.71% 142,909 92,433,837
2024-10-22 6.42 6.54 6.33 6.42 +0.31% 97,466 62,769,781
2024-10-21 6.28 6.5 6.28 6.4 +2.4% 147,940 94,774,820
2024-10-18 6.22 6.3 6.15 6.25 +0.97% 108,978 67,874,519
2024-10-17 6.21 6.41 6.18 6.19 -0.96% 97,271 61,366,257
2024-10-16 6.15 6.34 6.1 6.25 +1.63% 93,092 57,638,852
2024-10-15 6.19 6.39 6.13 6.15 -0.65% 113,294 71,039,658
2024-10-14 6.1 6.27 6.1 6.19 +1.31% 123,041 76,105,983
2024-10-11 6.18 6.22 5.96 6.11 -1.29% 103,393 62,977,515
2024-10-10 6.2 6.31 6.05 6.19 +1.31% 134,978 83,800,162
2024-10-09 6.54 6.54 6.1 6.11 -7.42% 196,257 123,647,181
2024-10-08 6.9 6.9 6.28 6.6 +4.93% 291,644 191,255,713
2024-09-30 6.08 6.34 5.81 6.29 +7.52% 307,332 187,154,695
2024-09-27 5.72 5.86 5.67 5.85 +2.63% 113,043 65,059,073
2024-09-26 5.63 5.71 5.56 5.7 +1.24% 145,898 82,393,510
2024-09-25 5.44 5.66 5.44 5.63 +3.11% 189,292 105,019,140
2024-09-24 5.4 5.56 5.25 5.46 +3.21% 157,472 85,218,148
2024-09-23 5.22 5.37 5.15 5.29 +1.54% 112,806 59,049,555
2024-09-20 5.26 5.29 5.16 5.21 +0.19% 77,173 40,294,293
2024-09-19 5.03 5.22 5.01 5.2 +3.79% 86,156 44,310,228
2024-09-18 5.19 5.22 4.91 5.01 -3.28% 89,585 44,973,559
2024-09-13 5.22 5.25 5.17 5.18 -0.38% 75,293 39,167,433
2024-09-12 5.16 5.28 5.15 5.2 +0.58% 88,603 46,195,724
2024-09-11 5.3 5.33 5.14 5.17 -1.71% 97,879 50,870,980
2024-09-10 5.31 5.45 5.19 5.26 -0.94% 142,859 75,723,836
2024-09-09 5.18 5.45 5.12 5.31 -0.75% 169,177 89,228,524
2024-09-06 5.5 5.78 5.27 5.35 -4.8% 369,783 202,699,903
2024-09-05 5.33 5.62 5.12 5.62 +9.98% 171,139 93,634,556
2024-09-04 4.96 5.48 4.93 5.11 +2% 182,578 94,367,898
2024-09-03 4.9 5.1 4.79 5.01 +2.04% 89,710 44,773,913
2024-09-02 4.88 4.98 4.83 4.91 0% 72,213 35,403,418
2024-08-30 4.74 5 4.74 4.91 +3.81% 96,123 47,138,768
2024-08-29 4.8 4.8 4.66 4.73 -0.21% 46,265 21,886,163
2024-08-28 4.7 4.79 4.59 4.74 +2.16% 56,180 26,511,498
2024-08-27 4.75 4.79 4.61 4.64 -2.73% 40,717 19,066,893
2024-08-26 4.63 4.78 4.61 4.77 +3.02% 43,737 20,693,111
2024-08-23 4.68 4.72 4.53 4.63 -0.86% 50,359 23,204,122
2024-08-22 4.72 4.91 4.66 4.67 -1.06% 64,874 31,037,517
2024-08-21 4.74 4.8 4.65 4.72 0% 34,475 16,306,968
2024-08-20 4.86 4.86 4.69 4.72 -2.68% 48,193 22,872,015
2024-08-19 4.9 4.92 4.8 4.85 0% 39,991 19,408,236
2024-08-16 4.94 4.98 4.82 4.85 -1.82% 48,023 23,490,406
2024-08-15 4.99 5 4.85 4.94 +0.2% 51,256 25,240,768
2024-08-14 4.98 5.05 4.92 4.93 -1% 41,895 20,822,414
2024-08-13 4.93 4.98 4.83 4.98 +0.81% 59,603 29,343,193
2024-08-12 5.02 5.11 4.91 4.94 -2.18% 71,049 35,383,051
2024-08-09 5.08 5.13 5.03 5.05 -0.79% 70,113 35,616,311
2024-08-08 5.14 5.26 5.07 5.09 -2.3% 131,588 67,606,142
2024-08-07 5.12 5.33 5.11 5.21 +1.96% 183,174 95,265,977
2024-08-06 4.98 5.13 4.94 5.11 +3.65% 107,287 54,184,183
2024-08-05 5.12 5.21 4.88 4.93 -4.46% 143,932 72,695,465
2024-08-02 5.08 5.37 5.04 5.16 +1.38% 203,786 105,835,031
2024-08-01 5.04 5.19 5 5.09 +0.39% 158,870 81,183,397
2024-07-31 4.91 5.08 4.85 5.07 +2.84% 212,341 106,091,064
2024-07-30 5.03 5.08 4.9 4.93 -1.4% 198,005 98,357,875
2024-07-29 4.86 5.15 4.86 5 +0.2% 261,936 130,415,591
2024-07-26 5.41 5.6 4.91 4.99 -5.31% 407,421 211,329,322
2024-07-25 4.95 5.27 4.63 5.27 +10.02% 288,708 142,397,523
2024-07-24 4.35 4.79 4.31 4.79 +10.11% 149,064 69,253,686
2024-07-23 4.43 4.49 4.35 4.35 -1.81% 37,644 16,654,545
2024-07-22 4.4 4.47 4.37 4.43 +0.68% 23,940 10,573,522
2024-07-19 4.38 4.43 4.31 4.4 +0.23% 30,856 13,536,486
2024-07-18 4.45 4.45 4.28 4.39 -0.68% 45,460 19,773,099
2024-07-17 4.4 4.46 4.36 4.42 +0.45% 34,623 15,261,507
2024-07-16 4.44 4.47 4.37 4.4 -1.12% 39,300 17,314,319
2024-07-15 4.63 4.65 4.43 4.45 -2.84% 49,859 22,317,422
2024-07-12 4.59 4.64 4.54 4.58 +0.44% 47,864 22,007,984
2024-07-11 4.45 4.59 4.42 4.56 +4.83% 77,322 34,979,077
2024-07-10 4.59 4.62 4.34 4.35 -6.65% 98,899 43,989,587
2024-07-09 4.7 4.71 4.51 4.66 +0.22% 45,086 20,871,437
2024-07-08 4.85 4.86 4.61 4.65 -4.52% 56,136 26,368,763
2024-07-05 4.89 4.89 4.71 4.87 +1.04% 43,321 20,880,959
2024-07-04 5.03 5.03 4.79 4.82 -3.79% 58,803 28,639,370
2024-07-03 5 5.06 4.98 5.01 0% 30,739 15,435,684
2024-07-02 4.98 5.06 4.82 5.01 +1.21% 40,425 20,163,269
2024-07-01 4.91 4.96 4.82 4.95 +1.43% 28,056 13,736,018
2024-06-28 4.93 4.98 4.85 4.88 -0.81% 38,509 19,006,231
2024-06-27 5.02 5.06 4.87 4.92 -2.19% 35,518 17,640,325
2024-06-26 4.88 5.03 4.78 5.03 +3.93% 34,060 16,776,595
2024-06-25 4.79 4.9 4.77 4.84 +1.47% 40,600 19,627,864
2024-06-24 4.98 4.98 4.74 4.77 -4.6% 55,546 26,823,882
2024-06-21 5 5.06 4.94 5 0% 24,499 12,272,950
2024-06-20 5.18 5.18 5 5 -2.72% 36,052 18,248,697
2024-06-19 5.18 5.19 5.08 5.14 -0.39% 37,896 19,446,907
2024-06-18 5.06 5.19 5 5.16 +2.38% 35,316 18,160,375
2024-06-17 5.15 5.18 5.03 5.04 -1.95% 37,252 18,987,515
2024-06-14 5.19 5.22 5.1 5.14 -0.77% 38,702 19,942,389
2024-06-13 5.23 5.28 5.15 5.18 -0.96% 42,109 21,909,546
2024-06-12 5.17 5.26 5.08 5.23 +1.95% 37,638 19,566,693
2024-06-11 5.19 5.2 5.03 5.13 -1.16% 41,227 20,976,291
2024-06-07 5.06 5.21 5.04 5.19 +4.43% 81,784 41,903,206
2024-06-06 5.22 5.28 4.89 4.97 -4.97% 94,929 47,621,998
2024-06-05 5.4 5.4 5.21 5.23 -2.79% 44,958 23,732,823
2024-06-04 5.33 5.38 5.23 5.38 -0.37% 52,899 28,132,855
2024-06-03 5.79 5.79 5.3 5.4 -6.25% 104,541 57,281,345
2024-05-31 5.72 5.85 5.63 5.76 +1.23% 62,357 35,915,400
2024-05-30 5.68 5.78 5.61 5.69 +0.35% 35,615 20,333,516
2024-05-29 5.7 5.78 5.65 5.67 -0.18% 24,388 13,932,359
2024-05-28 5.77 5.79 5.66 5.68 -1.22% 37,050 21,191,257
2024-05-27 5.75 5.8 5.6 5.75 -0.17% 46,370 26,352,274
2024-05-24 5.86 5.87 5.76 5.76 -0.86% 28,603 16,624,712
2024-05-23 5.96 5.97 5.74 5.81 -2.52% 46,682 27,163,325
2024-05-22 5.97 5.99 5.92 5.96 +0.51% 37,040 22,031,665
2024-05-21 6.08 6.1 5.89 5.93 -2.15% 54,006 32,213,523
2024-05-20 6.09 6.11 6.04 6.06 0% 50,750 30,827,493
2024-05-17 6.01 6.09 5.95 6.06 +1% 34,759 20,972,672
2024-05-16 5.95 6.1 5.95 6 +1.52% 43,293 26,048,862
2024-05-15 5.99 6.01 5.9 5.91 -1.34% 38,910 23,166,807
2024-05-14 6.05 6.07 5.97 5.99 0% 40,951 24,627,432
2024-05-13 6.07 6.13 5.94 5.99 -2.28% 60,575 36,361,411
2024-05-10 6.2 6.28 6.03 6.13 -0.49% 53,424 32,681,051
2024-05-09 6.05 6.19 6.01 6.16 +1.82% 39,930 24,560,554
2024-05-08 6.21 6.21 6.02 6.05 -2.1% 45,380 27,627,796
2024-05-07 6.09 6.18 6.03 6.18 +1.81% 56,980 34,918,379
2024-05-06 6.1 6.1 6.02 6.07 +2.02% 60,105 36,468,941
2024-04-30 6.04 6.04 5.85 5.95 -0.67% 49,599 29,385,469
2024-04-29 5.73 6.01 5.71 5.99 +4.54% 52,977 31,205,064
2024-04-26 5.62 5.76 5.56 5.73 +1.6% 46,787 26,547,498
2024-04-25 5.48 5.67 5.41 5.64 +0.36% 69,907 38,972,605
2024-04-24 5.49 5.63 5.47 5.62 +2% 45,395 25,245,935
2024-04-23 5.46 5.55 5.45 5.51 +1.47% 41,169 22,674,381
2024-04-22 5.49 5.52 5.3 5.43 -0.91% 44,108 23,939,846
2024-04-19 5.5 5.61 5.43 5.48 -1.08% 48,542 26,733,556
2024-04-18 5.68 5.68 5.52 5.54 -2.29% 63,593 35,543,971
2024-04-17 5.4 5.68 5.4 5.67 +7.59% 77,727 43,392,885
2024-04-16 5.74 5.74 5.21 5.27 -8.19% 103,576 55,993,301
2024-04-15 6.22 6.24 5.63 5.74 -7.57% 122,860 71,704,886
2024-04-12 6.3 6.32 6.18 6.21 -1.43% 62,849 39,271,012
2024-04-11 6.2 6.43 6.15 6.3 +0.32% 59,594 37,682,101
2024-04-10 6.38 6.47 6.21 6.28 -1.88% 70,468 44,385,744
2024-04-09 6.14 6.43 6.14 6.4 +3.73% 88,046 55,877,812
2024-04-08 6.4 6.44 6.16 6.17 -3.89% 78,627 49,325,960
2024-04-03 6.5 6.53 6.36 6.42 -1.98% 75,451 48,511,762
2024-04-02 6.49 6.57 6.36 6.55 +0.61% 130,929 84,851,835
2024-04-01 6.31 6.68 6.25 6.51 +3.33% 171,781 111,065,782
2024-03-29 6.18 6.37 6.18 6.3 +1.61% 87,905 55,167,557
2024-03-28 6.1 6.44 6.04 6.2 +2.31% 106,909 66,710,696
2024-03-27 6.17 6.22 6.03 6.06 -2.26% 66,714 40,931,675
2024-03-26 6.2 6.24 6.02 6.2 0% 75,445 46,260,204
2024-03-25 6.26 6.38 6.19 6.2 -1.59% 73,184 45,927,067
2024-03-22 6.4 6.43 6.24 6.3 -1.56% 61,287 38,688,094
2024-03-21 6.41 6.45 6.3 6.4 +0.16% 57,689 36,817,895
2024-03-20 6.34 6.4 6.3 6.39 +0.79% 47,543 30,268,284
2024-03-19 6.34 6.39 6.31 6.34 -0.16% 65,899 41,879,814
2024-03-18 6.29 6.36 6.27 6.35 +0.95% 82,651 52,150,600
2024-03-15 6.24 6.3 6.15 6.29 +0.8% 62,785 39,122,763
2024-03-14 6.28 6.32 6.13 6.24 -0.64% 67,586 42,179,320
2024-03-13 6.2 6.34 6.18 6.28 +1.13% 83,628 52,357,659
2024-03-12 6.16 6.25 6 6.21 -0.16% 115,098 70,818,351
2024-03-11 5.96 6.35 5.9 6.22 +4.54% 138,875 85,613,625
2024-03-08 5.91 6.02 5.87 5.95 +0.34% 48,154 28,571,927
2024-03-07 6.01 6.1 5.89 5.93 -1.17% 99,119 59,432,579
2024-03-06 5.8 6.06 5.8 6 +2.39% 72,807 43,309,851
2024-03-05 6.02 6.02 5.86 5.86 -2.82% 58,788 34,695,546
2024-03-04 6.04 6.08 5.88 6.03 -0.17% 71,141 42,433,199
2024-03-01 6.02 6.13 5.96 6.04 +0.33% 72,472 43,748,434
2024-02-29 5.7 6.03 5.7 6.02 +3.97% 81,970 48,560,931
2024-02-28 6.33 6.48 5.79 5.79 -8.82% 149,649 92,036,319
2024-02-27 6.16 6.35 6.08 6.35 +2.92% 50,915 31,799,722
2024-02-26 6.07 6.28 6.02 6.17 +1.31% 77,010 47,246,470
2024-02-23 5.9 6.14 5.83 6.09 +3.75% 72,033 43,236,533
2024-02-22 5.67 5.89 5.67 5.87 +2.62% 68,524 39,873,803
2024-02-21 5.5 6 5.46 5.72 +3.06% 91,056 52,397,098
2024-02-20 5.61 5.61 5.45 5.55 -1.07% 70,797 39,104,140
2024-02-19 5.35 5.64 5.35 5.61 +5.65% 124,299 68,477,876
2024-02-08 4.91 5.32 4.84 5.31 +9.48% 151,376 76,634,599
2024-02-07 5.17 5.24 4.76 4.85 -5.46% 160,387 79,530,042
2024-02-06 5.14 5.37 4.72 5.13 -2.1% 166,175 82,517,769
2024-02-05 5.78 5.78 5.24 5.24 -9.97% 109,675 58,118,459
2024-02-02 6.13 6.29 5.55 5.82 -5.52% 96,136 56,977,974
2024-02-01 6.4 6.43 6.08 6.16 -4.2% 81,914 51,118,442
2024-01-31 6.73 6.83 6.39 6.43 -6.54% 90,700 59,537,306
2024-01-30 7 7.05 6.85 6.88 -2.27% 47,074 32,728,627
2024-01-29 7.29 7.33 7.01 7.04 -2.76% 48,444 34,478,674
2024-01-26 7.21 7.39 7.16 7.24 +0.42% 57,028 41,560,908
2024-01-25 6.9 7.21 6.83 7.21 +4.49% 68,352 48,265,643
2024-01-24 6.77 6.93 6.53 6.9 +2.53% 79,617 53,669,395
2024-01-23 6.71 6.76 6.54 6.73 -0.3% 73,827 49,311,935
2024-01-22 7.23 7.3 6.57 6.75 -7.28% 71,285 49,626,206
2024-01-19 7.31 7.41 7.21 7.28 -0.14% 47,716 34,904,480
2024-01-18 7.41 7.48 7.08 7.29 -1.75% 64,178 46,519,093
2024-01-17 7.63 7.67 7.41 7.42 -3.13% 38,020 28,704,450
2024-01-16 7.7 7.73 7.55 7.66 -0.65% 43,164 32,957,503
2024-01-15 7.64 7.78 7.63 7.71 +0.26% 44,437 34,266,345
2024-01-12 7.75 7.82 7.68 7.69 -0.77% 50,221 38,939,919
2024-01-11 7.63 7.81 7.63 7.75 +1.31% 43,815 33,896,412
2024-01-10 7.7 7.77 7.54 7.65 -0.52% 38,670 29,662,371
2024-01-09 7.6 7.79 7.6 7.69 +1.05% 46,130 35,477,018
2024-01-08 7.76 7.83 7.58 7.61 -2.31% 48,051 37,026,114
2024-01-05 7.92 8 7.74 7.79 -1.77% 60,248 47,383,442
2024-01-04 7.98 8.02 7.89 7.93 -1% 61,100 48,460,483
2024-01-03 8.06 8.13 7.93 8.01 -0.87% 73,964 59,296,855
2024-01-02 8.06 8.17 8.05 8.08 +0.12% 67,737 55,007,832

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

STф╕нчПа 600568

近期数据

щХ┐цШечЗГц░Ф 600333

近期数据

ф╣Еф╣Лц┤Л 300516

2022-2023两年

щЗНх║Жш╖пцбе 600106

2024年至今

ц╡Щц▒Ящ╝ОхКЫ 603338

2024年至今

ф╕Ьш╜пщЫЖхЫв 600718

2024年至今

хЕЙцШОф╣│ф╕Ъ 600597

2024年至今

хоЙш╖пчзСцКА 688107

2024年一季度

цШЯш╛ЙчОпцЭР 300834

2022-2023两年

чж╛ф╕░шВбф╗╜ 603609

2024年一季度

热门概念板块

光伏产业

щШ│хЕЙчФ╡ц║Р (300274)

近半年
军工

ф╕нчЫ┤шВбф╗╜ (600038)

近半年
大数据

STщ╣ПхНЪ (600804)

2024年至今
生物医药

цЩ║щгЮчФЯчЙй (300122)

近三个月
云计算

хоЭф┐бш╜пф╗╢ (600845)

2024年一季度
数字经济
新能源汽车
芯片

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