ч┤лц▒Яф╝Бф╕Ъ 600210

数据更新至:

添加到对比分析

6.77 -0.59%

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

6.77
-0.59% -0.04
6.78
开盘价
6.82
最高价
6.66
最低价
155,560
成交量
数据更新至: 2025-03-25

技术指标

6.83
MA5 (5日均线)
6.88
MA10 (10日均线)
6.94
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 6.78 6.82 6.66 6.77 -0.59% 155,560 104,979,337
2025-03-24 6.72 6.84 6.67 6.81 +1.04% 307,919 208,281,313
2025-03-21 6.9 6.92 6.71 6.74 -2.6% 387,964 264,177,077
2025-03-20 6.91 7.01 6.86 6.92 +0.14% 294,666 204,067,957
2025-03-19 6.93 6.93 6.87 6.91 -0.72% 254,300 175,306,505
2025-03-18 6.97 7.05 6.92 6.96 +0.14% 345,330 240,961,144
2025-03-17 6.99 7.04 6.94 6.95 -0.29% 393,979 274,709,643
2025-03-14 6.86 6.98 6.8 6.97 +1.6% 377,394 261,182,332
2025-03-13 6.93 6.97 6.76 6.86 -0.87% 381,467 260,821,134
2025-03-12 7.07 7.09 6.92 6.92 -1.42% 431,126 300,651,499
2025-03-11 6.87 7.02 6.83 7.02 +1.01% 467,787 324,962,864
2025-03-10 6.89 6.98 6.81 6.95 +0.72% 487,028 336,954,248
2025-03-07 6.99 7.01 6.85 6.9 -1.85% 551,437 382,199,390
2025-03-06 6.94 7.09 6.94 7.03 +1.01% 740,161 520,674,257
2025-03-05 7.02 7.02 6.83 6.96 -0.85% 737,816 508,498,207
2025-03-04 7.14 7.14 6.94 7.02 -4.88% 1,149,733 805,766,708
2025-03-03 7.3 7.75 7.16 7.38 +2.07% 1,864,739 1,387,574,145
2025-02-28 7.19 7.5 7.06 7.23 +2.7% 2,039,232 1,483,465,849
2025-02-27 6.42 7.04 6.38 7.04 +10% 874,919 594,050,704
2025-02-26 6.33 6.44 6.33 6.4 +1.27% 282,811 180,789,148
2025-02-25 6.51 6.51 6.3 6.32 -3.22% 354,763 226,548,549
2025-02-24 6.54 6.61 6.46 6.53 +0.31% 281,289 184,085,347
2025-02-21 6.46 6.58 6.44 6.51 +0.62% 282,211 183,634,139
2025-02-20 6.47 6.48 6.34 6.47 -0.31% 242,413 155,601,538
2025-02-19 6.44 6.5 6.41 6.49 +0.62% 210,842 136,062,761
2025-02-18 6.58 6.62 6.43 6.45 -1.98% 221,971 144,976,318
2025-02-17 6.67 6.69 6.54 6.58 -1.5% 286,881 189,015,936
2025-02-14 6.71 6.81 6.64 6.68 -0.15% 276,751 185,399,875
2025-02-13 6.69 6.83 6.68 6.69 0% 371,402 250,516,224
2025-02-12 6.58 6.69 6.58 6.69 +1.67% 259,712 172,868,014
2025-02-11 6.62 6.64 6.51 6.58 -0.75% 197,903 129,683,838
2025-02-10 6.63 6.72 6.62 6.63 0% 240,955 160,275,719
2025-02-07 6.52 6.65 6.47 6.63 +1.69% 304,570 201,052,236
2025-02-06 6.41 6.54 6.35 6.52 +1.24% 233,022 150,870,237
2025-02-05 6.49 6.56 6.41 6.44 +0.16% 200,822 130,328,064
2025-01-27 6.49 6.56 6.42 6.43 -1.08% 133,977 86,859,311
2025-01-24 6.42 6.51 6.38 6.5 +1.25% 167,599 108,417,477
2025-01-23 6.52 6.62 6.41 6.42 -1.08% 211,684 137,714,394
2025-01-22 6.51 6.54 6.45 6.49 -0.46% 162,786 105,578,805
2025-01-21 6.58 6.6 6.45 6.52 -0.61% 159,017 103,319,079
2025-01-20 6.5 6.6 6.5 6.56 +1.08% 159,421 104,620,876
2025-01-17 6.39 6.51 6.38 6.49 +1.09% 174,241 112,616,024
2025-01-16 6.43 6.54 6.37 6.42 +0.94% 215,658 139,035,268
2025-01-15 6.4 6.45 6.34 6.36 -0.63% 173,054 110,607,199
2025-01-14 6.2 6.42 6.17 6.4 +3.39% 284,526 179,935,725
2025-01-13 6.1 6.23 6.06 6.19 +0.65% 172,833 106,426,581
2025-01-10 6.25 6.31 6.13 6.15 -1.6% 192,591 120,037,326
2025-01-09 6.26 6.32 6.23 6.25 -0.79% 155,671 97,664,980
2025-01-08 6.35 6.37 6.11 6.3 -0.94% 248,690 155,084,904
2025-01-07 6.32 6.39 6.26 6.36 +0.47% 153,360 97,090,220
2025-01-06 6.3 6.41 6.22 6.33 0% 194,743 123,100,269
2025-01-03 6.51 6.57 6.26 6.33 -2.47% 261,788 167,717,669
2025-01-02 6.61 6.75 6.43 6.49 -1.82% 308,614 203,985,377
2024-12-31 6.81 6.84 6.61 6.61 -2.94% 234,915 157,242,493
2024-12-30 6.86 6.86 6.74 6.81 -0.73% 203,661 138,490,239
2024-12-27 6.82 6.95 6.77 6.86 +0.59% 236,083 162,565,859
2024-12-26 6.83 6.93 6.78 6.82 0% 245,792 168,281,421
2024-12-25 6.77 6.87 6.64 6.82 +1.04% 299,410 202,423,042
2024-12-24 6.7 6.77 6.66 6.75 +1.35% 204,526 137,606,258
2024-12-23 6.83 6.86 6.63 6.66 -2.92% 287,460 193,503,062
2024-12-20 6.87 6.93 6.81 6.86 -0.44% 255,697 175,451,259
2024-12-19 6.86 6.94 6.76 6.89 -1.01% 399,139 272,999,431
2024-12-18 7.03 7.07 6.93 6.96 -0.71% 298,927 209,101,978
2024-12-17 7.04 7.13 6.98 7.01 -0.85% 367,890 259,303,016
2024-12-16 7.3 7.34 7.03 7.07 -3.28% 504,058 359,584,519
2024-12-13 7.36 7.51 7.25 7.31 -0.41% 777,266 573,312,355
2024-12-12 7.36 7.36 7.18 7.34 +0.41% 447,074 325,210,505
2024-12-11 7.21 7.44 7.21 7.31 +1.53% 480,039 350,524,396
2024-12-10 7.38 7.43 7.17 7.2 -0.41% 596,664 435,887,644
2024-12-09 7.3 7.35 7.15 7.23 -0.82% 426,421 308,671,062
2024-12-06 7.26 7.36 7.15 7.29 +0.28% 559,036 405,453,069
2024-12-05 7.1 7.36 7.06 7.27 +2.25% 555,472 401,165,301
2024-12-04 7.4 7.41 7.08 7.11 -3.79% 694,545 499,297,557
2024-12-03 7.19 7.45 7.12 7.39 +3.07% 1,001,483 733,667,306
2024-12-02 7.04 7.19 6.98 7.17 +1.99% 543,169 386,781,101
2024-11-29 7 7.14 6.91 7.03 +0.43% 524,900 368,397,017
2024-11-28 7.13 7.25 6.98 7 -2.23% 516,916 364,955,330
2024-11-27 6.95 7.16 6.89 7.16 +2.73% 571,984 401,280,821
2024-11-26 7.3 7.33 6.97 6.97 -5.94% 813,833 578,939,350
2024-11-25 7.22 7.45 7.05 7.41 +1.79% 1,041,029 752,122,337
2024-11-22 7.32 7.84 7.26 7.28 -0.82% 1,446,865 1,084,862,758
2024-11-21 7.55 7.55 7.26 7.34 -2.78% 872,007 645,022,214
2024-11-20 7.33 7.64 7.28 7.55 +2.03% 1,082,394 810,815,571
2024-11-19 7.13 7.4 7.09 7.4 +3.35% 1,068,761 774,604,916
2024-11-18 7.61 7.68 7.06 7.16 -3.89% 1,353,433 983,585,023
2024-11-15 7.75 8.22 7.36 7.45 -7.68% 1,945,702 1,515,850,730
2024-11-14 8.57 9.09 7.87 8.07 -6.49% 2,232,392 1,893,188,640
2024-11-13 8.89 9.18 8 8.63 +2.62% 2,826,786 2,452,991,018
2024-11-12 9.06 9.34 8.41 8.41 -9.96% 2,375,523 2,056,612,332
2024-11-11 8.49 9.34 7.93 9.34 +10.01% 3,518,612 3,003,795,653
2024-11-08 8.49 8.49 8.49 8.49 +9.97% 255,941 217,293,951
2024-11-07 7.72 7.72 7.72 7.72 +9.97% 198,190 153,002,302
2024-11-06 6.77 7.02 6.77 7.02 +10.03% 306,266 214,119,574
2024-11-05 6.26 6.42 6.22 6.38 +0.47% 690,241 437,779,414
2024-11-04 6.18 6.5 6.1 6.35 +3.25% 716,741 448,746,714
2024-11-01 6.06 6.36 5.99 6.15 +1.15% 655,716 403,947,656
2024-10-31 5.93 6.1 5.88 6.08 +2.18% 463,887 279,056,810
2024-10-30 5.81 6.01 5.78 5.95 +3.12% 482,516 286,045,042
2024-10-29 5.92 5.94 5.73 5.77 -2.53% 305,727 177,899,433
2024-10-28 5.85 5.93 5.83 5.92 +1.72% 309,532 182,277,157
2024-10-25 5.7 5.82 5.69 5.82 +2.65% 323,258 186,496,729
2024-10-24 5.66 5.72 5.57 5.67 +0.35% 221,207 124,715,936
2024-10-23 5.62 5.69 5.59 5.65 +0.36% 226,528 128,005,090
2024-10-22 5.56 5.66 5.54 5.63 +1.44% 262,107 146,817,212
2024-10-21 5.57 5.62 5.53 5.55 -0.18% 299,865 166,933,800
2024-10-18 5.53 5.64 5.47 5.56 +1.09% 300,146 167,111,245
2024-10-17 5.6 5.62 5.49 5.5 -1.43% 187,263 104,113,114
2024-10-16 5.51 5.63 5.5 5.58 +0.54% 171,021 95,243,406
2024-10-15 5.64 5.68 5.55 5.55 -2.12% 217,621 122,136,091
2024-10-14 5.61 5.71 5.51 5.67 +1.98% 248,793 139,681,299
2024-10-11 5.68 5.72 5.5 5.56 -2.11% 260,473 146,122,753
2024-10-10 5.71 5.87 5.59 5.68 +0.35% 325,396 186,458,596
2024-10-09 6.1 6.1 5.62 5.66 -8.41% 519,252 303,015,197
2024-10-08 6.58 6.58 5.93 6.18 +3.17% 804,813 501,522,897
2024-09-30 5.75 6.07 5.68 5.99 +6.58% 730,219 429,964,315
2024-09-27 5.56 5.66 5.5 5.62 +2.55% 215,776 120,270,053
2024-09-26 5.24 5.49 5.22 5.48 +4.38% 274,625 147,168,281
2024-09-25 5.24 5.36 5.23 5.25 +1.16% 277,565 146,843,794
2024-09-24 4.96 5.19 4.95 5.19 +5.27% 291,829 148,508,485
2024-09-23 4.9 4.98 4.89 4.93 +0.2% 77,546 38,269,869
2024-09-20 4.95 4.97 4.87 4.92 -1.01% 99,667 48,971,538
2024-09-19 4.89 5.05 4.88 4.97 +2.05% 137,169 68,142,598
2024-09-18 4.9 4.92 4.8 4.87 -0.81% 97,855 47,483,564
2024-09-13 5 5 4.9 4.91 -1.6% 102,122 50,339,451
2024-09-12 4.98 5.08 4.96 4.99 +0.4% 116,036 58,202,235
2024-09-11 4.95 5.02 4.93 4.97 -0.2% 93,877 46,704,117
2024-09-10 5.08 5.09 4.89 4.98 -1.58% 172,696 85,660,229
2024-09-09 5.07 5.11 5.05 5.06 -0.59% 102,061 51,807,999
2024-09-06 5.15 5.16 5.09 5.09 -0.97% 120,977 61,845,467
2024-09-05 5.13 5.18 5.11 5.14 -0.39% 134,738 69,306,574
2024-09-04 5.12 5.19 5.09 5.16 +0.78% 163,890 84,521,959
2024-09-03 5.1 5.16 5.07 5.12 +0.59% 141,019 72,192,589
2024-09-02 5.08 5.15 5.05 5.09 +0.2% 210,654 107,682,070
2024-08-30 5.06 5.13 5.02 5.08 0% 232,656 118,490,522
2024-08-29 4.85 5.1 4.84 5.08 +4.1% 245,509 122,697,301
2024-08-28 4.9 4.92 4.84 4.88 +0.21% 130,507 63,644,128
2024-08-27 4.96 4.98 4.84 4.87 -1.81% 125,794 61,295,806
2024-08-26 4.8 4.96 4.8 4.96 +3.33% 147,655 72,509,241
2024-08-23 4.85 4.86 4.78 4.8 -0.83% 83,971 40,350,061
2024-08-22 4.81 4.88 4.78 4.84 +0.21% 95,703 46,249,428
2024-08-21 4.8 4.84 4.78 4.83 +0.63% 71,528 34,435,027
2024-08-20 4.91 4.93 4.79 4.8 -1.84% 94,865 45,884,262
2024-08-19 4.88 4.94 4.86 4.89 +0.41% 77,628 38,120,288
2024-08-16 4.93 4.95 4.87 4.87 -1.22% 71,718 35,142,834
2024-08-15 4.86 4.96 4.83 4.93 +1.44% 118,084 58,076,503
2024-08-14 4.9 4.94 4.85 4.86 -0.82% 81,299 39,688,686
2024-08-13 4.91 4.91 4.85 4.9 0% 61,836 30,166,547
2024-08-12 4.89 4.92 4.84 4.9 +0.2% 89,475 43,691,716
2024-08-09 4.92 4.97 4.88 4.89 -0.2% 80,380 39,562,141
2024-08-08 4.87 4.93 4.84 4.9 +0.2% 86,601 42,296,430
2024-08-07 4.93 4.94 4.89 4.89 -1.01% 82,698 40,584,839
2024-08-06 4.94 4.99 4.89 4.94 +1.02% 117,248 57,768,228
2024-08-05 5.01 5.07 4.88 4.89 -2.59% 184,330 91,545,751
2024-08-02 5.03 5.13 4.99 5.02 -0.4% 180,616 91,468,171
2024-08-01 5.02 5.07 4.99 5.04 +1% 156,859 78,856,935
2024-07-31 4.8 4.99 4.8 4.99 +3.74% 200,925 99,285,657
2024-07-30 4.82 4.84 4.78 4.81 -0.82% 93,250 44,855,253
2024-07-29 4.87 4.89 4.8 4.85 -0.41% 83,065 40,221,285
2024-07-26 4.72 4.88 4.72 4.87 +2.96% 130,475 63,024,156
2024-07-25 4.7 4.79 4.68 4.73 +0.21% 89,964 42,645,428
2024-07-24 4.72 4.81 4.69 4.72 -0.21% 128,962 61,039,374
2024-07-23 4.81 4.83 4.73 4.73 -1.66% 96,976 46,329,247
2024-07-22 4.89 4.9 4.78 4.81 -1.64% 153,255 73,842,088
2024-07-19 4.95 4.97 4.88 4.89 -1.41% 157,261 77,351,376
2024-07-18 4.95 4.96 4.87 4.96 0% 120,547 59,286,224
2024-07-17 5.01 5.04 4.95 4.96 -1.2% 109,953 54,659,735
2024-07-16 5.09 5.1 5 5.02 -1.76% 116,190 58,561,643
2024-07-15 5.12 5.16 5.09 5.11 -0.2% 102,231 52,346,805
2024-07-12 5.16 5.19 5.1 5.12 -0.97% 106,755 54,821,106
2024-07-11 5.08 5.18 5.08 5.17 +2.99% 144,503 74,279,056
2024-07-10 5.07 5.12 5.01 5.02 -1.18% 113,154 57,326,260
2024-07-09 4.93 5.09 4.88 5.08 +2.63% 150,983 75,322,971
2024-07-08 5.06 5.06 4.93 4.95 -1.79% 141,188 70,366,131
2024-07-05 5.06 5.06 4.97 5.04 0% 103,498 51,893,299
2024-07-04 5.1 5.16 5.02 5.04 -1.18% 142,886 72,731,019
2024-07-03 5.14 5.14 5.06 5.1 -5.38% 171,348 87,315,643
2024-07-02 5.43 5.43 5.34 5.39 -0.74% 181,227 97,532,535
2024-07-01 5.28 5.43 5.28 5.43 +2.07% 172,550 92,736,337
2024-06-28 5.23 5.37 5.22 5.32 +1.72% 154,867 82,547,192
2024-06-27 5.37 5.39 5.23 5.23 -2.97% 151,801 80,218,804
2024-06-26 5.24 5.4 5.22 5.39 +3.26% 159,917 84,769,561
2024-06-25 5.19 5.29 5.18 5.22 +0.58% 139,837 73,253,354
2024-06-24 5.3 5.33 5.16 5.19 -2.63% 193,544 101,257,485
2024-06-21 5.32 5.4 5.3 5.33 -0.19% 128,898 68,960,348
2024-06-20 5.5 5.52 5.32 5.34 -2.91% 183,838 99,056,907
2024-06-19 5.56 5.56 5.48 5.5 -0.72% 135,496 74,830,960
2024-06-18 5.48 5.58 5.46 5.54 +1.65% 187,302 103,676,823
2024-06-17 5.43 5.5 5.41 5.45 -0.18% 185,358 101,244,477
2024-06-14 5.43 5.46 5.35 5.46 +0.37% 247,591 133,882,295
2024-06-13 5.49 5.52 5.39 5.44 -1.09% 215,449 117,321,212
2024-06-12 5.58 5.6 5.48 5.5 -1.61% 225,192 124,395,203
2024-06-11 5.54 5.62 5.47 5.59 +0.72% 176,669 98,065,574
2024-06-07 5.52 5.57 5.46 5.55 +1.28% 163,943 90,568,758
2024-06-06 5.57 5.62 5.41 5.48 -1.97% 261,708 143,615,852
2024-06-05 5.67 5.69 5.58 5.59 -1.76% 124,764 70,206,792
2024-06-04 5.6 5.69 5.57 5.69 +1.25% 172,654 97,562,475
2024-06-03 5.7 5.7 5.57 5.62 -1.06% 183,459 103,409,139
2024-05-31 5.68 5.72 5.65 5.68 +0.35% 123,598 70,280,548
2024-05-30 5.74 5.79 5.64 5.66 -1.22% 176,850 100,947,007
2024-05-29 5.67 5.79 5.65 5.73 +0.7% 200,984 114,690,551
2024-05-28 5.79 5.79 5.65 5.69 -1.73% 204,547 116,771,118
2024-05-27 5.72 5.79 5.67 5.79 +1.58% 176,738 101,373,231
2024-05-24 5.71 5.8 5.69 5.7 -0.52% 208,577 119,773,413
2024-05-23 5.9 5.9 5.7 5.73 -2.72% 304,822 175,591,346
2024-05-22 5.87 5.91 5.84 5.89 +0.51% 176,188 103,529,144
2024-05-21 5.99 5.99 5.85 5.86 -2.17% 280,128 165,198,336
2024-05-20 6.07 6.15 5.97 5.99 -1.32% 354,313 213,902,267
2024-05-17 5.9 6.07 5.9 6.07 +3.23% 416,693 249,802,357
2024-05-16 5.88 6.01 5.87 5.88 +0.17% 294,659 174,954,639
2024-05-15 5.9 5.99 5.85 5.87 -0.68% 232,089 137,270,010
2024-05-14 5.95 6 5.86 5.91 -0.34% 309,498 183,293,034
2024-05-13 6.07 6.07 5.91 5.93 -3.42% 545,478 325,154,152
2024-05-10 6.28 6.29 6.12 6.14 -2.85% 451,708 278,695,043
2024-05-09 6.1 6.32 6.08 6.32 +3.1% 595,333 372,579,708
2024-05-08 6.26 6.26 6.1 6.13 -2.7% 524,696 323,795,199
2024-05-07 6.37 6.42 6.26 6.3 -2.02% 670,229 423,779,428
2024-05-06 6.15 6.44 6.15 6.43 +4.89% 990,999 625,588,753
2024-04-30 6.16 6.28 6.05 6.13 +2.17% 875,501 538,660,082
2024-04-29 6.07 6.13 5.91 6 -0.17% 747,716 448,669,833
2024-04-26 6.09 6.2 5.96 6.01 -0.99% 805,169 489,189,898
2024-04-25 6.02 6.28 5.99 6.07 -1.14% 734,117 448,894,813
2024-04-24 5.96 6.2 5.86 6.14 +3.02% 885,468 539,357,544
2024-04-23 5.99 6.24 5.95 5.96 -0.5% 851,195 518,470,890
2024-04-22 6.38 6.38 5.97 5.99 -7.7% 1,128,705 687,295,928
2024-04-19 6.03 6.59 6.03 6.49 +5.7% 1,518,482 957,690,582
2024-04-18 5.97 6.39 5.93 6.14 +3.72% 1,721,160 1,059,581,502
2024-04-17 5.55 5.92 5.55 5.92 +10.04% 1,234,603 722,844,082
2024-04-16 5.65 5.69 5.35 5.38 -6.6% 705,528 390,034,193
2024-04-15 5.61 5.83 5.59 5.76 +2.31% 849,963 484,425,830
2024-04-12 5.87 5.94 5.61 5.63 -6.32% 1,083,420 623,907,335
2024-04-11 6.15 6.32 5.87 6.01 -7.82% 1,687,446 1,018,043,836
2024-04-10 6.36 6.68 6.22 6.52 +7.41% 2,442,059 1,580,827,404
2024-04-09 5.49 6.07 5.46 6.07 +9.96% 896,925 527,952,872
2024-04-08 5.59 6.03 5.47 5.52 +0.73% 890,559 512,351,466
2024-04-03 5.45 5.55 5.36 5.48 +1.29% 550,317 300,141,527
2024-04-02 5.24 5.45 5.2 5.41 +3.05% 534,368 286,028,640
2024-04-01 5.16 5.25 5.12 5.25 +0.96% 359,306 186,248,036
2024-03-29 5.16 5.22 5.09 5.2 -0.19% 249,159 128,664,312
2024-03-28 4.96 5.26 4.96 5.21 +3.99% 357,090 184,620,530
2024-03-27 5.26 5.28 5.01 5.01 -5.83% 384,526 195,801,109
2024-03-26 5.04 5.38 5.03 5.32 +5.35% 367,951 191,373,397
2024-03-25 5.03 5.12 5.02 5.05 -0.2% 155,008 78,860,715
2024-03-22 5.1 5.15 4.97 5.06 -1.56% 258,926 130,899,788
2024-03-21 4.93 5.16 4.93 5.14 +3.84% 282,887 143,433,824
2024-03-20 4.92 4.97 4.89 4.95 +0.81% 91,507 45,166,374
2024-03-19 4.92 4.94 4.9 4.91 -0.61% 68,824 33,858,124
2024-03-18 4.92 4.94 4.87 4.94 +0.61% 102,448 50,287,371
2024-03-15 4.87 4.92 4.84 4.91 +0.82% 79,692 38,850,515
2024-03-14 4.86 4.9 4.82 4.87 0% 83,956 40,846,657
2024-03-13 4.89 4.91 4.86 4.87 -0.41% 80,205 39,143,485
2024-03-12 4.92 4.93 4.86 4.89 -0.81% 117,251 57,211,404
2024-03-11 4.9 4.96 4.84 4.93 +0.61% 162,774 79,677,970
2024-03-08 4.79 4.91 4.77 4.9 +2.3% 155,087 75,046,228
2024-03-07 4.75 4.82 4.75 4.79 +0.42% 137,302 65,787,706
2024-03-06 4.71 4.8 4.7 4.77 +0.85% 97,410 46,376,159
2024-03-05 4.73 4.75 4.69 4.73 -0.42% 75,384 35,605,672
2024-03-04 4.78 4.79 4.69 4.75 -0.21% 104,600 49,578,719
2024-03-01 4.74 4.78 4.72 4.76 +0.42% 129,464 61,567,958
2024-02-29 4.68 4.75 4.65 4.74 +1.72% 112,723 53,157,585
2024-02-28 4.73 4.83 4.65 4.66 -1.89% 180,168 85,489,280
2024-02-27 4.68 4.75 4.67 4.75 +1.06% 99,791 47,076,702
2024-02-26 4.71 4.75 4.67 4.7 -0.21% 133,778 63,050,693
2024-02-23 4.7 4.72 4.61 4.71 +0.64% 154,395 72,166,475
2024-02-22 4.69 4.73 4.63 4.68 0% 135,778 63,454,490
2024-02-21 4.7 4.78 4.67 4.68 -0.43% 149,348 70,627,050
2024-02-20 4.67 4.72 4.61 4.7 +0.43% 147,498 69,314,426
2024-02-19 4.65 4.73 4.62 4.68 +0.86% 190,106 89,003,587
2024-02-08 4.6 4.75 4.6 4.64 +1.98% 265,197 124,256,986
2024-02-07 4.3 4.58 4.28 4.55 +5.81% 296,616 133,495,431
2024-02-06 3.97 4.35 3.93 4.3 +7.5% 217,804 91,206,541
2024-02-05 4.07 4.15 3.83 4 -3.15% 234,273 93,415,745
2024-02-02 4.25 4.28 3.99 4.13 -2.59% 168,788 70,072,112
2024-02-01 4.26 4.33 4.2 4.24 -0.93% 108,932 46,345,695
2024-01-31 4.39 4.4 4.26 4.28 -2.28% 112,517 48,619,468
2024-01-30 4.5 4.52 4.37 4.38 -2.23% 85,225 37,931,461
2024-01-29 4.6 4.6 4.47 4.48 -3.03% 145,856 65,993,888
2024-01-26 4.64 4.79 4.59 4.62 -0.65% 192,792 89,899,634
2024-01-25 4.45 4.65 4.43 4.65 +4.97% 154,427 70,103,620
2024-01-24 4.34 4.44 4.28 4.43 +2.31% 111,232 48,659,324
2024-01-23 4.24 4.38 4.18 4.33 +1.17% 112,394 47,979,153
2024-01-22 4.49 4.49 4.25 4.28 -4.68% 126,324 55,145,938
2024-01-19 4.52 4.55 4.47 4.49 -0.88% 67,191 30,249,777
2024-01-18 4.56 4.57 4.39 4.53 -0.88% 158,917 71,020,396
2024-01-17 4.64 4.65 4.56 4.57 -1.51% 61,286 28,237,860
2024-01-16 4.66 4.67 4.59 4.64 -0.43% 74,832 34,653,712
2024-01-15 4.65 4.69 4.62 4.66 0% 72,485 33,807,007
2024-01-12 4.65 4.71 4.64 4.66 0% 74,133 34,662,685
2024-01-11 4.62 4.68 4.6 4.66 +0.65% 76,232 35,389,394
2024-01-10 4.6 4.67 4.55 4.63 +0.65% 84,019 38,861,886
2024-01-09 4.59 4.65 4.57 4.6 +0.44% 71,377 32,897,699
2024-01-08 4.69 4.69 4.58 4.58 -2.35% 113,867 52,705,170
2024-01-05 4.73 4.86 4.68 4.69 -0.42% 133,304 63,487,529
2024-01-04 4.72 4.73 4.67 4.71 -0.21% 62,784 29,477,969
2024-01-03 4.7 4.73 4.68 4.72 +0.21% 72,514 34,146,773
2024-01-02 4.68 4.74 4.67 4.71 +0.21% 77,501 36,540,568

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

цеЪхдйчзСцКА 300358

近半年

хЫЫх╖Эш╖пцбе 600039

近半年

цАбш╛╛шВбф╗╜ 300721

2023年全年

цибхбСчзСцКА 000700

2024年一季度

ф╕Кц╡╖чОпхвГ 601200

2022-2023两年

хЬ░ч┤ацЧ╢х░Ъ 603587

近半年

ч▓╛щФ╗чзСцКА 300258

近半年

цШЯф║СшВбф╗╜ 300648

近三个月

цЩУчиЛчзСцКА 300139

近三个月

ц╡ЩчЙИф╝ахкТ 601921

2022-2023两年

热门概念板块

新能源汽车

хоБх╛╖цЧ╢ф╗г (300750)

近半年
5G通信

ф║ищАЪхЕЙчФ╡ (600487)

2024年至今
储能电池

хоБх╛╖цЧ╢ф╗г (300750)

2024年一季度
军工

ф╕нчЫ┤шВбф╗╜ (600038)

2022-2023两年
光伏产业

щЪЖхЯ║ч╗┐шГ╜ (601012)

2024年一季度
智能制造
数字经济

щЗСхНбцЩ║шГ╜ (300349)

近期数据
元宇宙

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