ц╡жф╕Ьх╗║шо╛ 600284

数据更新至:

添加到对比分析

6.67 0.00%

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

6.67
0% 0
6.67
开盘价
6.7
最高价
6.6
最低价
67,220
成交量
数据更新至: 2025-03-25

技术指标

6.70
MA5 (5日均线)
6.73
MA10 (10日均线)
6.38
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 6.67 6.7 6.6 6.67 0% 67,220 44,775,331
2025-03-24 6.74 6.79 6.57 6.67 -0.74% 142,342 94,821,623
2025-03-21 6.76 6.81 6.69 6.72 -0.59% 112,293 75,824,478
2025-03-20 6.69 6.86 6.68 6.76 +0.9% 159,753 107,800,104
2025-03-19 6.78 6.94 6.67 6.7 -0.59% 193,352 130,628,954
2025-03-18 6.92 6.93 6.66 6.74 -2.18% 252,974 171,407,241
2025-03-17 6.87 7 6.79 6.89 +1.03% 320,483 220,874,573
2025-03-14 6.7 6.92 6.69 6.82 -0.58% 450,867 307,148,142
2025-03-13 6.43 6.95 6.42 6.86 +6.69% 770,858 523,125,838
2025-03-12 6.21 6.55 6.2 6.43 +3.71% 364,187 233,155,306
2025-03-11 6.09 6.2 6.06 6.2 +1.64% 150,901 92,802,915
2025-03-10 6.1 6.12 6.06 6.1 +0.99% 85,843 52,280,357
2025-03-07 6.01 6.08 5.99 6.04 +0.17% 69,527 42,011,794
2025-03-06 5.99 6.04 5.93 6.03 +1.52% 73,030 43,836,932
2025-03-05 5.98 6.02 5.91 5.94 -0.67% 58,183 34,544,882
2025-03-04 5.96 6.01 5.82 5.98 +0.17% 52,748 31,513,392
2025-03-03 6.04 6.06 5.95 5.97 -1% 111,708 67,120,610
2025-02-28 6.06 6.11 6.02 6.03 -0.66% 86,132 52,234,655
2025-02-27 6.06 6.1 6.01 6.07 +0.33% 70,292 42,474,892
2025-02-26 6.03 6.1 6.03 6.05 +0.17% 61,063 37,009,913
2025-02-25 6.01 6.1 6 6.04 -1.15% 91,821 55,501,941
2025-02-24 6.06 6.16 6.05 6.11 +0.66% 75,895 46,375,024
2025-02-21 6.07 6.1 6.03 6.07 -0.49% 67,801 41,128,331
2025-02-20 6.06 6.15 5.99 6.1 +0.66% 137,680 83,471,031
2025-02-19 6.04 6.09 6.03 6.06 -0.16% 54,044 32,726,309
2025-02-18 6.1 6.13 6.03 6.07 -0.98% 62,631 38,123,651
2025-02-17 6.1 6.15 6.08 6.13 +0.49% 58,246 35,617,472
2025-02-14 6.13 6.15 6.06 6.1 -0.49% 57,385 34,990,888
2025-02-13 6.15 6.17 6.12 6.13 -0.33% 52,411 32,221,098
2025-02-12 6.13 6.18 6.1 6.15 0% 55,348 33,954,133
2025-02-11 6.2 6.2 6.12 6.15 -0.49% 64,037 39,376,563
2025-02-10 6.13 6.19 6.11 6.18 +1.15% 73,073 45,058,596
2025-02-07 6.08 6.17 6.05 6.11 +0.83% 89,145 54,617,451
2025-02-06 6.05 6.07 5.97 6.06 +0.33% 71,687 43,238,841
2025-02-05 6.1 6.12 5.99 6.04 -0.82% 80,166 48,502,166
2025-01-27 5.95 6.13 5.95 6.09 +2.7% 117,250 71,169,871
2025-01-24 5.89 5.96 5.85 5.93 +0.51% 79,707 47,076,776
2025-01-23 5.85 5.97 5.85 5.9 +1.2% 80,984 47,983,621
2025-01-22 5.85 5.86 5.8 5.83 -0.68% 36,422 21,197,573
2025-01-21 5.88 5.91 5.82 5.87 0% 41,793 24,463,696
2025-01-20 5.88 5.91 5.82 5.87 +0.34% 51,035 29,993,808
2025-01-17 5.81 5.86 5.77 5.85 +0.17% 55,168 32,144,030
2025-01-16 5.87 5.92 5.8 5.84 0% 63,238 37,038,726
2025-01-15 5.83 5.87 5.76 5.84 +0.69% 68,854 40,107,645
2025-01-14 5.69 5.81 5.67 5.8 +2.29% 96,390 55,349,444
2025-01-13 5.75 5.75 5.65 5.67 -1.9% 71,495 40,682,839
2025-01-10 5.85 5.87 5.77 5.78 -1.03% 59,972 34,867,398
2025-01-09 5.86 5.91 5.84 5.84 -1.18% 56,638 33,212,376
2025-01-08 5.97 5.98 5.8 5.91 -0.67% 106,529 62,725,712
2025-01-07 6.02 6.02 5.88 5.95 -0.67% 74,425 44,115,550
2025-01-06 5.97 6.04 5.88 5.99 +0.34% 87,386 52,077,595
2025-01-03 6.08 6.16 5.95 5.97 -1.81% 105,728 63,902,880
2025-01-02 6.27 6.32 6.02 6.08 -3.03% 140,605 86,952,646
2024-12-31 6.41 6.45 6.26 6.27 -2.03% 97,558 62,062,790
2024-12-30 6.48 6.5 6.35 6.4 -0.93% 89,049 56,930,587
2024-12-27 6.41 6.5 6.38 6.46 +0.94% 122,211 78,961,523
2024-12-26 6.38 6.45 6.3 6.4 -0.16% 102,382 65,376,030
2024-12-25 6.38 6.43 6.3 6.41 +0.63% 100,003 63,698,507
2024-12-24 6.31 6.44 6.27 6.37 +1.11% 119,865 75,947,327
2024-12-23 6.22 6.39 6.18 6.3 +0.96% 139,705 87,845,525
2024-12-20 6.33 6.35 6.22 6.24 -1.42% 123,786 77,638,710
2024-12-19 6.32 6.37 6.23 6.33 -2.62% 123,668 78,071,724
2024-12-18 6.52 6.54 6.45 6.5 +0.78% 91,622 59,543,252
2024-12-17 6.62 6.64 6.41 6.45 -2.57% 150,227 97,639,494
2024-12-16 6.68 6.71 6.59 6.62 -0.6% 116,417 77,523,028
2024-12-13 6.74 6.74 6.64 6.66 -1.19% 154,268 103,168,296
2024-12-12 6.6 6.74 6.57 6.74 +1.81% 237,976 158,831,720
2024-12-11 6.48 6.66 6.43 6.62 +2.95% 270,922 178,277,081
2024-12-10 6.6 6.62 6.41 6.43 -0.31% 171,776 111,758,656
2024-12-09 6.56 6.63 6.42 6.45 -1.38% 232,074 151,072,935
2024-12-06 6.46 6.56 6.46 6.54 +1.55% 140,299 91,464,942
2024-12-05 6.45 6.46 6.39 6.44 -0.31% 92,925 59,677,302
2024-12-04 6.56 6.56 6.42 6.46 -1.37% 134,934 87,559,276
2024-12-03 6.56 6.57 6.5 6.55 +0.15% 121,808 79,532,899
2024-12-02 6.5 6.58 6.48 6.54 +1.24% 151,769 98,978,041
2024-11-29 6.4 6.49 6.4 6.46 +0.62% 144,855 93,596,931
2024-11-28 6.4 6.49 6.37 6.42 +1.26% 175,291 112,569,128
2024-11-27 6.25 6.34 6.15 6.34 +1.44% 124,708 77,891,921
2024-11-26 6.29 6.31 6.24 6.25 -0.79% 69,539 43,632,578
2024-11-25 6.3 6.35 6.21 6.3 +0.16% 115,119 72,193,346
2024-11-22 6.42 6.53 6.29 6.29 -2.48% 171,144 109,806,044
2024-11-21 6.42 6.48 6.4 6.45 -0.15% 109,380 70,329,724
2024-11-20 6.44 6.47 6.38 6.46 -0.15% 157,096 101,056,088
2024-11-19 6.4 6.55 6.32 6.47 +0.62% 212,403 136,452,000
2024-11-18 6.36 6.6 6.35 6.43 +2.72% 281,920 182,180,489
2024-11-15 6.35 6.46 6.25 6.26 -1.57% 155,659 99,100,798
2024-11-14 6.47 6.53 6.36 6.36 -1.7% 147,462 94,890,706
2024-11-13 6.36 6.58 6.35 6.47 +2.21% 254,321 164,629,359
2024-11-12 6.41 6.44 6.28 6.33 -1.09% 144,830 92,318,539
2024-11-11 6.42 6.5 6.33 6.4 -0.31% 147,843 94,447,819
2024-11-08 6.51 6.58 6.4 6.42 -1.38% 288,965 187,314,198
2024-11-07 6.2 6.53 6.18 6.51 +4.49% 302,386 192,587,829
2024-11-06 6.12 6.26 6.06 6.23 +1.96% 208,294 128,380,021
2024-11-05 6.03 6.12 6.01 6.11 +1.33% 162,076 98,564,188
2024-11-04 6.01 6.05 5.92 6.03 +0.84% 113,322 67,899,392
2024-11-01 6.09 6.15 5.97 5.98 -1.81% 200,333 120,978,094
2024-10-31 5.92 6.11 5.92 6.09 +3.75% 264,984 160,159,454
2024-10-30 5.83 5.9 5.83 5.87 +0.51% 91,548 53,677,093
2024-10-29 6.03 6.03 5.83 5.84 -2.67% 145,510 86,071,279
2024-10-28 5.9 6 5.84 6 +2.04% 181,738 108,071,269
2024-10-25 5.82 5.89 5.8 5.88 +1.03% 107,465 63,087,531
2024-10-24 5.84 5.85 5.78 5.82 -0.68% 79,605 46,322,014
2024-10-23 5.84 5.91 5.81 5.86 +0.51% 111,450 65,366,516
2024-10-22 5.8 5.85 5.79 5.83 +0.17% 101,246 58,913,691
2024-10-21 5.91 5.91 5.8 5.82 -0.85% 140,101 81,762,398
2024-10-18 5.87 5.92 5.76 5.87 0% 223,790 130,441,662
2024-10-17 5.96 5.99 5.85 5.87 -1.34% 113,447 67,067,415
2024-10-16 5.87 5.98 5.84 5.95 +1.19% 112,230 66,681,320
2024-10-15 6.01 6.03 5.87 5.88 -2% 133,979 79,627,489
2024-10-14 5.92 6.03 5.86 6 +2.56% 169,240 100,928,179
2024-10-11 6.01 6.01 5.8 5.85 -2.66% 134,303 79,130,646
2024-10-10 5.86 6.15 5.75 6.01 +3.09% 266,807 159,640,995
2024-10-09 6.25 6.25 5.8 5.83 -7.75% 305,246 183,243,522
2024-10-08 6.68 6.68 6.01 6.32 +4.12% 431,257 273,288,241
2024-09-30 5.9 6.13 5.71 6.07 +7.24% 382,917 227,919,755
2024-09-27 5.65 5.68 5.54 5.66 +1.98% 153,603 86,203,406
2024-09-26 5.35 5.55 5.33 5.55 +4.32% 129,610 70,510,576
2024-09-25 5.24 5.42 5.23 5.32 +2.5% 159,922 85,487,773
2024-09-24 5.08 5.19 5.07 5.19 +2.57% 94,515 48,581,307
2024-09-23 5.04 5.08 5.01 5.06 +0.4% 30,712 15,509,212
2024-09-20 5.05 5.05 5 5.04 0% 28,635 14,385,183
2024-09-19 4.96 5.08 4.95 5.04 +1.82% 62,453 31,367,405
2024-09-18 4.98 4.98 4.88 4.95 -0.6% 54,528 26,802,356
2024-09-13 5.02 5.03 4.97 4.98 -0.6% 36,009 17,992,529
2024-09-12 4.98 5.04 4.96 5.01 +0.6% 50,420 25,299,385
2024-09-11 4.96 4.99 4.93 4.98 +0.2% 36,326 18,029,018
2024-09-10 4.95 4.98 4.9 4.97 +0.61% 66,774 33,053,736
2024-09-09 4.94 4.95 4.88 4.94 0% 41,744 20,521,450
2024-09-06 4.95 5.02 4.93 4.94 -0.2% 52,275 25,998,718
2024-09-05 4.92 4.96 4.91 4.95 +0.61% 43,002 21,228,683
2024-09-04 4.97 5 4.91 4.92 -1.2% 63,026 31,153,307
2024-09-03 4.99 5.01 4.95 4.98 -0.2% 55,031 27,411,949
2024-09-02 5.1 5.11 4.98 4.99 -2.16% 104,097 52,520,465
2024-08-30 5.08 5.17 5.04 5.1 +0.39% 152,177 77,803,704
2024-08-29 5.12 5.13 5.05 5.08 -0.97% 74,298 37,808,638
2024-08-28 5.2 5.2 5.12 5.13 -1.35% 64,528 33,264,831
2024-08-27 5.2 5.23 5.16 5.2 -0.57% 42,540 22,099,269
2024-08-26 5.17 5.23 5.15 5.23 +1.36% 41,688 21,694,529
2024-08-23 5.19 5.22 5.13 5.16 -0.77% 66,823 34,489,568
2024-08-22 5.24 5.26 5.19 5.2 -0.76% 42,865 22,385,056
2024-08-21 5.31 5.33 5.22 5.24 -1.5% 66,906 35,240,536
2024-08-20 5.42 5.43 5.29 5.32 -1.85% 78,063 41,647,262
2024-08-19 5.4 5.45 5.4 5.42 -0.18% 66,411 36,023,231
2024-08-16 5.5 5.51 5.42 5.43 -1.09% 53,102 28,995,622
2024-08-15 5.5 5.55 5.45 5.49 -0.18% 55,545 30,572,430
2024-08-14 5.54 5.6 5.49 5.5 -0.72% 44,883 24,863,733
2024-08-13 5.48 5.54 5.46 5.54 +0.73% 36,884 20,333,087
2024-08-12 5.56 5.6 5.49 5.5 -1.08% 46,312 25,592,278
2024-08-09 5.57 5.64 5.56 5.56 -0.36% 59,177 33,141,426
2024-08-08 5.53 5.6 5.51 5.58 +0.9% 58,938 32,799,687
2024-08-07 5.6 5.62 5.53 5.53 -1.25% 62,129 34,491,827
2024-08-06 5.65 5.69 5.54 5.6 -0.36% 98,363 55,023,601
2024-08-05 5.69 5.75 5.6 5.62 -1.75% 99,216 56,421,123
2024-08-02 5.72 5.75 5.66 5.72 0% 91,930 52,522,675
2024-08-01 5.72 5.78 5.69 5.72 +0.18% 101,703 58,305,444
2024-07-31 5.57 5.74 5.55 5.71 +2.15% 168,191 95,643,760
2024-07-30 5.47 5.59 5.46 5.59 +1.82% 109,236 60,488,746
2024-07-29 5.43 5.51 5.4 5.49 +0.92% 61,553 33,636,546
2024-07-26 5.36 5.47 5.35 5.44 +1.87% 79,680 43,204,235
2024-07-25 5.3 5.36 5.29 5.34 +0.56% 52,565 28,030,179
2024-07-24 5.36 5.39 5.27 5.31 -0.75% 92,932 49,429,062
2024-07-23 5.35 5.4 5.33 5.35 +0.19% 87,705 47,159,399
2024-07-22 5.37 5.4 5.32 5.34 -0.74% 62,856 33,622,812
2024-07-19 5.39 5.44 5.37 5.38 -0.74% 79,396 42,793,283
2024-07-18 5.4 5.43 5.32 5.42 -0.55% 102,479 55,085,851
2024-07-17 5.34 5.52 5.32 5.45 +2.44% 150,400 81,787,911
2024-07-16 5.33 5.33 5.29 5.32 +0.19% 51,057 27,115,468
2024-07-15 5.3 5.35 5.29 5.31 -0.75% 50,686 26,927,750
2024-07-12 5.35 5.38 5.31 5.35 +0.19% 66,488 35,567,539
2024-07-11 5.28 5.35 5.28 5.34 +1.91% 75,339 40,125,707
2024-07-10 5.28 5.3 5.24 5.24 -1.13% 57,724 30,399,714
2024-07-09 5.22 5.31 5.14 5.3 +1.92% 80,374 42,086,502
2024-07-08 5.31 5.32 5.19 5.2 -2.62% 94,540 49,461,327
2024-07-05 5.35 5.37 5.29 5.34 0% 65,915 35,089,874
2024-07-04 5.5 5.5 5.32 5.34 -2.73% 68,319 36,883,684
2024-07-03 5.47 5.54 5.47 5.49 +0.18% 57,758 31,795,453
2024-07-02 5.5 5.52 5.45 5.48 0% 68,740 37,726,137
2024-07-01 5.33 5.51 5.32 5.48 +2.62% 110,294 59,889,233
2024-06-28 5.31 5.39 5.3 5.34 +0.75% 76,132 40,789,639
2024-06-27 5.36 5.39 5.29 5.3 -1.3% 72,189 38,478,083
2024-06-26 5.31 5.38 5.27 5.37 +1.13% 75,258 40,092,259
2024-06-25 5.3 5.36 5.28 5.31 +0.19% 60,247 32,052,023
2024-06-24 5.45 5.46 5.27 5.3 -3.11% 113,022 60,284,506
2024-06-21 5.39 5.5 5.39 5.47 +2.05% 113,714 62,168,148
2024-06-20 5.49 5.5 5.36 5.36 -2.19% 104,723 56,642,110
2024-06-19 5.47 5.54 5.47 5.48 +0.18% 115,302 63,378,052
2024-06-18 5.47 5.5 5.42 5.47 0% 116,438 63,596,685
2024-06-17 5.55 5.55 5.45 5.47 -1.62% 150,507 82,426,365
2024-06-14 5.61 5.62 5.51 5.56 -0.71% 145,460 80,978,469
2024-06-13 5.71 5.73 5.59 5.6 -1.93% 116,898 65,784,619
2024-06-12 5.76 5.79 5.68 5.71 -1.04% 115,567 66,023,883
2024-06-11 5.8 5.82 5.73 5.77 -1.2% 83,202 48,001,515
2024-06-07 5.76 5.84 5.75 5.84 +2.1% 104,345 60,553,209
2024-06-06 5.88 5.92 5.68 5.72 -2.72% 133,901 77,010,199
2024-06-05 5.94 5.96 5.88 5.88 -1.67% 78,345 46,423,034
2024-06-04 5.91 5.99 5.88 5.98 +0.84% 73,768 43,915,109
2024-06-03 6.01 6.04 5.88 5.93 -1.66% 106,747 63,492,578
2024-05-31 6.08 6.09 6.02 6.03 -0.33% 63,518 38,382,865
2024-05-30 6.07 6.1 6.03 6.05 -0.66% 79,409 48,123,016
2024-05-29 6.06 6.15 6.06 6.09 +0.16% 71,881 43,892,042
2024-05-28 6.19 6.21 6.06 6.08 -1.46% 112,094 68,634,153
2024-05-27 6.17 6.17 6.05 6.17 +0.65% 114,690 70,010,931
2024-05-24 6.16 6.24 6.12 6.13 -0.81% 198,269 122,198,751
2024-05-23 6.28 6.31 6.16 6.18 -4.78% 172,080 107,183,947
2024-05-22 6.43 6.57 6.41 6.49 +0.93% 199,378 129,478,255
2024-05-21 6.39 6.51 6.38 6.43 +0.63% 148,668 95,892,405
2024-05-20 6.48 6.5 6.37 6.39 -1.39% 182,641 117,231,472
2024-05-17 6.26 6.48 6.25 6.48 +3.85% 281,726 179,687,019
2024-05-16 6.17 6.28 6.17 6.24 +1.13% 110,030 68,612,358
2024-05-15 6.2 6.22 6.16 6.17 -0.32% 73,131 45,253,085
2024-05-14 6.21 6.23 6.16 6.19 +0.16% 87,252 54,097,703
2024-05-13 6.16 6.2 6.08 6.18 +0.49% 107,693 66,376,868
2024-05-10 6.15 6.17 6.1 6.15 +0.33% 92,611 56,860,278
2024-05-09 6.07 6.15 6.07 6.13 +0.99% 72,526 44,484,691
2024-05-08 6.14 6.18 6.06 6.07 -1.62% 90,884 55,493,364
2024-05-07 6.15 6.2 6.12 6.17 -0.16% 110,905 68,308,091
2024-05-06 6.14 6.21 6.13 6.18 +1.48% 191,492 118,280,679
2024-04-30 6.1 6.15 6.05 6.09 +0.33% 153,812 93,668,560
2024-04-29 5.93 6.12 5.91 6.07 +2.53% 182,723 110,212,525
2024-04-26 5.85 5.92 5.84 5.92 +1.02% 83,682 49,259,685
2024-04-25 5.82 5.88 5.78 5.86 +0.69% 63,150 36,931,997
2024-04-24 5.8 5.82 5.78 5.82 +0.52% 50,037 29,033,535
2024-04-23 5.86 5.87 5.78 5.79 -1.19% 74,340 43,293,199
2024-04-22 5.91 5.96 5.85 5.86 -1.01% 85,222 50,109,854
2024-04-19 5.85 5.92 5.84 5.92 +0.85% 108,668 64,027,921
2024-04-18 5.87 5.9 5.84 5.87 +0.17% 100,717 59,121,408
2024-04-17 5.67 5.87 5.67 5.86 +3.53% 140,469 81,172,127
2024-04-16 5.81 5.83 5.65 5.66 -2.41% 130,992 75,017,273
2024-04-15 5.83 5.89 5.63 5.8 -0.34% 127,301 73,731,415
2024-04-12 5.92 5.92 5.8 5.82 -1.52% 97,053 56,644,714
2024-04-11 5.83 5.95 5.82 5.91 +0.68% 101,726 60,097,611
2024-04-10 5.98 5.98 5.82 5.87 -1.68% 131,199 77,237,405
2024-04-09 5.99 6.01 5.95 5.97 -0.17% 88,363 52,778,462
2024-04-08 6.05 6.06 5.97 5.98 -1.32% 114,242 68,847,906
2024-04-03 6.05 6.08 6.03 6.06 +0.17% 82,123 49,652,159
2024-04-02 6.04 6.08 6.02 6.05 +0.17% 105,822 64,038,468
2024-04-01 5.99 6.05 5.98 6.04 +0.83% 134,795 81,285,593
2024-03-29 5.93 5.99 5.92 5.99 +0.67% 90,982 54,256,660
2024-03-28 5.93 5.96 5.88 5.95 +0.85% 102,719 60,877,252
2024-03-27 5.98 6.02 5.9 5.9 -1.5% 107,316 64,001,761
2024-03-26 6.05 6.05 5.94 5.99 -0.66% 139,334 83,441,778
2024-03-25 6.01 6.13 6 6.03 +0.17% 154,457 93,764,882
2024-03-22 6.09 6.1 6 6.02 -1.31% 117,185 70,795,764
2024-03-21 6.08 6.12 6.07 6.1 +0.16% 109,413 66,683,866
2024-03-20 6.06 6.09 6.05 6.09 +0.33% 72,449 43,987,585
2024-03-19 6.11 6.12 6.06 6.07 -0.98% 111,502 67,866,988
2024-03-18 6.08 6.13 6.07 6.13 +0.82% 122,364 74,729,074
2024-03-15 6.03 6.08 6.02 6.08 +0.66% 102,046 61,794,935
2024-03-14 6.03 6.08 6.01 6.04 0% 116,061 70,250,868
2024-03-13 6.12 6.13 6.02 6.04 -1.31% 147,689 89,426,957
2024-03-12 6.05 6.12 6.01 6.12 +1.32% 185,884 112,759,397
2024-03-11 6.02 6.05 6 6.04 +0.33% 120,559 72,668,694
2024-03-08 6.04 6.06 5.96 6.02 -0.5% 134,059 80,556,155
2024-03-07 6.08 6.13 6.04 6.05 -0.82% 218,013 132,683,743
2024-03-06 6.1 6.14 6.06 6.1 -0.33% 137,472 83,880,990
2024-03-05 6.11 6.14 6.08 6.12 +0.49% 170,786 104,459,251
2024-03-04 6.17 6.18 6.05 6.09 -1.46% 179,369 109,209,724
2024-03-01 6.14 6.25 6.13 6.18 +0.65% 205,889 127,102,136
2024-02-29 6.08 6.15 6.04 6.14 +0.99% 261,138 159,443,363
2024-02-28 6.17 6.29 6.07 6.08 -0.82% 367,763 227,829,661
2024-02-27 6.08 6.13 6.04 6.13 +0.82% 208,689 127,185,280
2024-02-26 6.13 6.23 6.07 6.08 -0.98% 236,074 144,455,115
2024-02-23 6.14 6.18 6.05 6.14 0% 261,768 159,961,063
2024-02-22 6.1 6.22 6.07 6.14 +0.33% 239,547 146,799,875
2024-02-21 6.06 6.35 6.02 6.12 +0.33% 379,698 234,533,312
2024-02-20 5.97 6.15 5.89 6.1 +2.35% 375,915 227,314,059
2024-02-19 6 6.05 5.86 5.96 +0.34% 333,237 198,157,082
2024-02-08 5.7 6.09 5.69 5.94 +5.69% 388,906 231,265,088
2024-02-07 5.61 5.76 5.51 5.62 +0.54% 398,081 225,388,173
2024-02-06 5.29 5.76 5.21 5.59 +1.27% 505,501 275,115,181
2024-02-05 6.11 6.14 5.52 5.52 -9.95% 667,907 377,409,690
2024-02-02 6.55 6.77 6.1 6.13 -8.23% 872,842 553,855,569
2024-02-01 6.8 7.25 6.47 6.68 -3.88% 906,213 615,773,383
2024-01-31 7.24 7.35 6.75 6.95 -7.33% 1,414,402 985,865,692
2024-01-30 6.52 7.5 6.52 7.5 +9.97% 1,075,591 794,195,037
2024-01-29 7.24 7.49 6.82 6.82 -5.01% 1,129,292 813,076,245
2024-01-26 7.35 7.67 6.98 7.18 +3.01% 1,380,909 1,019,537,562
2024-01-25 6.29 6.97 6.21 6.97 +9.94% 670,052 445,995,798
2024-01-24 6.05 6.43 6.05 6.34 +6.02% 424,101 265,755,567
2024-01-23 5.88 6.04 5.66 5.98 +4.18% 223,575 130,899,263
2024-01-22 5.96 6.06 5.69 5.74 -4.01% 132,815 78,149,539
2024-01-19 5.99 6.06 5.95 5.98 0% 75,751 45,450,038
2024-01-18 6.15 6.16 5.86 5.98 -3.08% 166,950 99,684,049
2024-01-17 6.23 6.28 6.16 6.17 -1.44% 65,515 40,804,675
2024-01-16 6.27 6.33 6.2 6.26 -0.48% 66,141 41,370,330
2024-01-15 6.26 6.33 6.21 6.29 0% 67,415 42,352,111
2024-01-12 6.25 6.35 6.24 6.29 +0.48% 65,150 41,086,761
2024-01-11 6.21 6.29 6.21 6.26 +0.81% 67,251 42,017,552
2024-01-10 6.27 6.31 6.18 6.21 -0.96% 65,865 41,169,840
2024-01-09 6.24 6.31 6.22 6.27 +0.32% 63,418 39,738,792
2024-01-08 6.34 6.38 6.23 6.25 -1.57% 66,928 42,184,772
2024-01-05 6.37 6.43 6.33 6.35 -0.16% 70,091 44,740,054
2024-01-04 6.34 6.38 6.33 6.36 +0.16% 69,669 44,268,682
2024-01-03 6.34 6.39 6.31 6.35 +0.32% 92,725 58,936,627
2024-01-02 6.32 6.36 6.28 6.33 +0.48% 65,895 41,717,432

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

хоЙх▒ЕхоЭ 300155

近三个月

ф╗Кф╕Цч╝Ш 603369

2022-2023两年

ф╕Йч╛Кщйм 001317

2023年全年

ч┤вхоЭшЫЛчЩ╜ 603231

近期数据

щгЮчзСчФ╡хЩи 603868

2024年至今

хЫ╜хЕГшпБхИ╕ 000728

2024年至今

х╣┐ше┐х╣┐чФ╡ 600936

2023年全年

чЛохд┤шВбф╗╜ 600539

2023年全年

хеецЩочзСцКА 603551

近半年

хЕих┐ЧчзСцКА 300458

2022-2023两年

热门概念板块

AI人工智能
虚拟现实
储能电池
数字经济

хоЭф┐бш╜пф╗╢ (600845)

近三个月
医疗器械

щШ│цЩохМ╗чЦЧ (300030)

近三个月
光伏产业

щЪЖхЯ║ч╗┐шГ╜ (601012)

近期数据
芯片

хМЧф║мхРЫцнг (300223)

2024年一季度
5G通信

ф║ищАЪхЕЙчФ╡ (600487)

2024年一季度

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