щгОчеЮшВбф╗╜ 600469

数据更新至:

添加到对比分析

6.13 +1.16%

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

6.13
+1.16% +0.07
6.05
开盘价
6.13
最高价
6.02
最低价
40,818
成交量
数据更新至: 2025-03-25

技术指标

6.11
MA5 (5日均线)
6.07
MA10 (10日均线)
5.99
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 6.13 6.02 6.13 +1.16% 40,818 24,802,393
2025-03-24 6.09 6.11 5.94 6.06 -0.49% 73,217 44,137,496
2025-03-21 6.17 6.17 6.06 6.09 -1.3% 61,550 37,583,879
2025-03-20 6.12 6.2 6.1 6.17 +0.82% 68,226 41,996,204
2025-03-19 6.14 6.14 6.09 6.12 -0.16% 44,218 27,045,320
2025-03-18 6.11 6.14 6.07 6.13 +0.66% 49,780 30,424,948
2025-03-17 6.07 6.11 6.05 6.09 +0.5% 58,701 35,706,173
2025-03-14 5.89 6.07 5.88 6.06 +2.54% 87,569 52,488,988
2025-03-13 5.98 5.99 5.85 5.91 -1.17% 61,933 36,594,635
2025-03-12 5.97 5.99 5.93 5.98 +0.34% 51,556 30,766,131
2025-03-11 5.92 5.98 5.89 5.96 -0.17% 51,778 30,742,660
2025-03-10 5.94 5.98 5.91 5.97 +1.02% 48,807 29,014,944
2025-03-07 5.92 5.97 5.87 5.91 -0.51% 55,050 32,622,306
2025-03-06 5.84 5.96 5.83 5.94 +1.71% 54,717 32,336,320
2025-03-05 5.88 5.91 5.8 5.84 -0.68% 37,583 21,919,638
2025-03-04 5.8 5.89 5.78 5.88 +1.38% 37,471 21,936,069
2025-03-03 5.84 5.91 5.77 5.8 +0.17% 50,770 29,739,437
2025-02-28 5.9 5.93 5.79 5.79 -2.2% 48,428 28,323,729
2025-02-27 6.01 6.02 5.83 5.92 -1% 62,130 36,687,161
2025-02-26 5.9 6.03 5.9 5.98 +1.18% 73,019 43,635,905
2025-02-25 5.94 6 5.89 5.91 -1.17% 34,335 20,393,876
2025-02-24 5.89 6.01 5.88 5.98 +1.36% 61,910 36,811,753
2025-02-21 5.99 6.01 5.87 5.9 -1.67% 69,442 41,065,250
2025-02-20 5.96 6.02 5.9 6 +0.67% 43,565 26,008,147
2025-02-19 5.88 5.96 5.84 5.96 +1.36% 43,753 25,924,494
2025-02-18 6.04 6.05 5.85 5.88 -2.33% 51,482 30,610,024
2025-02-17 5.96 6.07 5.95 6.02 +0.67% 53,388 32,024,480
2025-02-14 6.06 6.08 5.97 5.98 -0.83% 45,007 27,063,000
2025-02-13 6.16 6.18 6.02 6.03 -2.27% 64,026 38,949,457
2025-02-12 6.21 6.22 6.13 6.17 -0.16% 51,219 31,580,727
2025-02-11 6.19 6.19 6.11 6.18 -0.16% 42,574 26,193,271
2025-02-10 6.18 6.19 6.1 6.19 +0.49% 45,433 27,953,135
2025-02-07 6.15 6.19 6.09 6.16 +0.16% 57,716 35,505,315
2025-02-06 6.03 6.15 6 6.15 +1.82% 52,483 31,957,634
2025-02-05 6.05 6.07 5.89 6.04 +0.5% 42,137 25,385,101
2025-01-27 6.04 6.1 6 6.01 0% 40,016 24,178,183
2025-01-24 5.98 6.03 5.93 6.01 +0.5% 33,219 19,890,094
2025-01-23 6.08 6.11 5.98 5.98 +0.67% 43,655 26,383,947
2025-01-22 6.05 6.05 5.93 5.94 -1.33% 38,232 22,787,656
2025-01-21 6.06 6.12 5.98 6.02 -0.99% 33,845 20,366,875
2025-01-20 6.05 6.12 6.03 6.08 +1.16% 38,415 23,357,344
2025-01-17 5.97 6.05 5.93 6.01 +0.5% 42,815 25,642,512
2025-01-16 5.87 6.05 5.87 5.98 +1.7% 53,335 31,860,621
2025-01-15 5.93 5.95 5.86 5.88 -0.68% 26,770 15,796,892
2025-01-14 5.77 5.93 5.72 5.92 +3.5% 63,253 37,057,217
2025-01-13 5.72 5.78 5.65 5.72 -0.69% 54,945 31,390,785
2025-01-10 5.89 5.9 5.76 5.76 -2.21% 41,003 23,949,869
2025-01-09 5.89 5.94 5.85 5.89 0% 42,664 25,169,486
2025-01-08 5.91 5.97 5.72 5.89 -0.34% 69,889 40,955,363
2025-01-07 5.88 5.92 5.8 5.91 +0.51% 53,162 31,161,353
2025-01-06 5.9 5.98 5.77 5.88 0% 47,541 27,987,595
2025-01-03 6.04 6.06 5.85 5.88 -2.33% 65,579 39,183,580
2025-01-02 6.16 6.22 5.97 6.02 -2.27% 73,340 44,732,230
2024-12-31 6.29 6.31 6.13 6.16 -2.07% 65,882 40,883,109
2024-12-30 6.34 6.35 6.26 6.29 -0.94% 49,697 31,304,645
2024-12-27 6.28 6.37 6.22 6.35 +1.76% 57,403 36,359,559
2024-12-26 6.22 6.29 6.12 6.24 +0.32% 53,554 33,446,168
2024-12-25 6.33 6.33 6.16 6.22 -1.58% 74,498 46,245,113
2024-12-24 6.27 6.34 6.23 6.32 +0.96% 62,919 39,578,423
2024-12-23 6.49 6.5 6.23 6.26 -3.25% 82,211 52,022,743
2024-12-20 6.45 6.59 6.42 6.47 0% 73,716 47,876,983
2024-12-19 6.45 6.49 6.36 6.47 -1.07% 81,938 52,610,778
2024-12-18 6.4 6.61 6.36 6.54 +2.51% 99,726 64,910,666
2024-12-17 6.62 6.62 6.36 6.38 -2.89% 100,837 64,968,964
2024-12-16 6.63 6.7 6.54 6.57 -0.9% 87,759 58,066,094
2024-12-13 6.67 6.78 6.63 6.63 -1.04% 112,016 74,817,136
2024-12-12 6.67 6.72 6.61 6.7 +0.6% 74,284 49,544,095
2024-12-11 6.65 6.7 6.61 6.66 +0.6% 62,876 41,830,678
2024-12-10 6.81 6.86 6.61 6.62 -0.75% 102,817 68,880,134
2024-12-09 6.7 6.78 6.61 6.67 -0.45% 79,271 53,177,843
2024-12-06 6.66 6.73 6.56 6.7 -0.89% 111,707 74,267,789
2024-12-05 6.66 6.78 6.66 6.76 +1.65% 88,471 59,506,340
2024-12-04 6.75 6.77 6.62 6.65 -1.63% 79,282 52,979,077
2024-12-03 6.74 6.78 6.7 6.76 +0.45% 87,333 58,929,843
2024-12-02 6.6 6.76 6.58 6.73 +2.59% 99,571 66,763,065
2024-11-29 6.46 6.59 6.45 6.56 +1.23% 65,689 42,897,230
2024-11-28 6.46 6.56 6.44 6.48 +0.15% 60,465 39,287,875
2024-11-27 6.4 6.47 6.22 6.47 +1.09% 73,046 46,383,930
2024-11-26 6.49 6.52 6.37 6.4 -1.54% 48,095 30,929,060
2024-11-25 6.48 6.55 6.39 6.5 +1.72% 62,864 40,607,730
2024-11-22 6.65 6.68 6.38 6.39 -3.91% 96,842 63,493,469
2024-11-21 6.6 6.72 6.56 6.65 +0.76% 90,804 60,478,783
2024-11-20 6.55 6.6 6.49 6.6 +0.92% 75,976 49,720,545
2024-11-19 6.43 6.58 6.39 6.54 +2.19% 95,034 61,775,174
2024-11-18 6.42 6.53 6.32 6.4 +0.31% 83,255 53,519,527
2024-11-15 6.46 6.56 6.36 6.38 -1.69% 91,868 59,458,271
2024-11-14 6.64 6.74 6.48 6.49 -2.26% 106,050 70,150,645
2024-11-13 6.65 6.7 6.5 6.64 -0.15% 94,351 62,152,023
2024-11-12 6.8 6.8 6.61 6.65 -1.77% 151,906 102,037,988
2024-11-11 6.67 6.81 6.63 6.77 +1.5% 151,622 102,349,187
2024-11-08 6.57 6.76 6.57 6.67 +0.45% 192,696 128,409,929
2024-11-07 6.44 6.65 6.38 6.64 +2.95% 162,352 106,108,074
2024-11-06 6.54 6.55 6.42 6.45 -1.07% 126,835 82,097,671
2024-11-05 6.4 6.55 6.39 6.52 +1.88% 145,307 94,371,849
2024-11-04 6.34 6.43 6.31 6.4 +0.95% 90,508 57,696,489
2024-11-01 6.48 6.54 6.29 6.34 -2.01% 138,141 88,218,500
2024-10-31 6.45 6.53 6.43 6.47 -0.46% 117,844 76,330,824
2024-10-30 6.58 6.63 6.44 6.5 -1.37% 122,877 80,119,041
2024-10-29 6.88 6.89 6.57 6.59 -5.45% 258,833 172,805,929
2024-10-28 6.81 6.97 6.73 6.97 +2.95% 136,188 93,777,617
2024-10-25 6.73 6.82 6.73 6.77 -0.29% 106,629 72,308,909
2024-10-24 6.76 6.81 6.65 6.79 -0.73% 132,032 88,821,693
2024-10-23 6.93 7.02 6.77 6.84 -1.58% 223,590 153,845,919
2024-10-22 7.29 7.29 6.86 6.95 -6.08% 334,142 233,278,227
2024-10-21 7.08 7.51 7.06 7.4 +4.52% 302,972 221,275,650
2024-10-18 6.92 7.14 6.81 7.08 +2.46% 182,934 127,173,841
2024-10-17 6.99 7.2 6.88 6.91 +0.14% 196,887 138,460,930
2024-10-16 6.73 6.97 6.67 6.9 +1.32% 141,459 96,973,552
2024-10-15 6.8 7.1 6.72 6.81 -0.15% 193,559 134,658,692
2024-10-14 6.78 6.87 6.65 6.82 +0.74% 147,702 99,937,562
2024-10-11 6.73 6.94 6.66 6.77 -0.44% 179,904 121,806,395
2024-10-10 6.77 7.04 6.57 6.8 +2.87% 230,036 156,179,067
2024-10-09 6.72 6.97 6.56 6.61 -5.71% 224,935 152,319,580
2024-10-08 7.21 7.21 6.55 7.01 +7.02% 321,317 221,507,181
2024-09-30 6.16 6.58 6.08 6.55 +8.44% 293,706 185,985,268
2024-09-27 6 6.05 5.92 6.04 +2.03% 108,115 64,933,437
2024-09-26 5.82 5.94 5.78 5.92 +1.72% 83,961 49,332,805
2024-09-25 5.85 6 5.8 5.82 +0.34% 121,043 71,245,669
2024-09-24 5.68 5.83 5.65 5.8 +2.47% 79,941 45,982,256
2024-09-23 5.64 5.71 5.59 5.66 +0.35% 49,389 27,967,288
2024-09-20 5.59 5.68 5.56 5.64 +0.89% 55,775 31,402,103
2024-09-19 5.5 5.62 5.48 5.59 +2.01% 60,755 33,788,143
2024-09-18 5.41 5.51 5.37 5.48 +0.74% 52,526 28,534,832
2024-09-13 5.45 5.48 5.4 5.44 0% 48,736 26,538,565
2024-09-12 5.46 5.54 5.43 5.44 -0.37% 38,500 21,125,707
2024-09-11 5.47 5.5 5.4 5.46 -0.36% 31,304 17,112,281
2024-09-10 5.45 5.49 5.35 5.48 +0.37% 56,283 30,505,361
2024-09-09 5.53 5.58 5.41 5.46 -1.62% 67,804 37,136,098
2024-09-06 5.71 5.73 5.54 5.55 -2.46% 63,736 35,835,768
2024-09-05 5.57 5.69 5.57 5.69 +1.79% 67,086 37,936,920
2024-09-04 5.62 5.66 5.56 5.59 -0.53% 59,865 33,605,223
2024-09-03 5.56 5.67 5.55 5.62 +1.44% 79,934 44,991,408
2024-09-02 5.49 5.66 5.46 5.54 +0.73% 133,017 74,403,182
2024-08-30 5.47 5.55 5.43 5.5 +0.55% 109,300 60,050,909
2024-08-29 5.43 5.54 5.24 5.47 +5.8% 194,353 104,902,501
2024-08-28 5.04 5.17 5.01 5.17 +2.78% 60,189 30,805,490
2024-08-27 5.08 5.1 5.01 5.03 -1.18% 40,119 20,221,508
2024-08-26 5.04 5.09 4.98 5.09 +1.39% 45,624 23,047,094
2024-08-23 5.03 5.04 4.96 5.02 -0.2% 36,348 18,184,341
2024-08-22 5.1 5.13 5.02 5.03 -0.98% 40,335 20,440,992
2024-08-21 5.05 5.14 5.04 5.08 +0.59% 48,546 24,729,506
2024-08-20 5.28 5.28 5.04 5.05 -4.17% 83,306 42,557,611
2024-08-19 5.3 5.33 5.27 5.27 -0.57% 33,586 17,783,789
2024-08-16 5.37 5.37 5.26 5.3 -0.75% 54,627 28,987,235
2024-08-15 5.26 5.37 5.25 5.34 +1.33% 46,970 24,998,095
2024-08-14 5.31 5.34 5.26 5.27 -0.75% 26,961 14,284,788
2024-08-13 5.35 5.38 5.26 5.31 -0.56% 40,046 21,250,729
2024-08-12 5.4 5.44 5.32 5.34 -1.11% 42,746 22,978,839
2024-08-09 5.41 5.48 5.4 5.4 -0.37% 43,247 23,544,110
2024-08-08 5.41 5.45 5.31 5.42 +0.74% 56,201 30,273,759
2024-08-07 5.37 5.44 5.35 5.38 +0.19% 39,595 21,380,481
2024-08-06 5.45 5.5 5.33 5.37 -0.74% 73,768 39,890,088
2024-08-05 5.58 5.64 5.4 5.41 -3.22% 67,878 37,476,617
2024-08-02 5.64 5.7 5.57 5.59 -1.24% 47,146 26,528,028
2024-08-01 5.66 5.68 5.6 5.66 +0.18% 58,595 33,062,203
2024-07-31 5.49 5.65 5.49 5.65 +3.1% 76,786 42,966,057
2024-07-30 5.49 5.55 5.37 5.48 +0.18% 60,274 32,974,881
2024-07-29 5.46 5.53 5.43 5.47 -0.18% 47,172 25,885,686
2024-07-26 5.37 5.54 5.35 5.48 +1.67% 56,485 30,914,486
2024-07-25 5.3 5.41 5.22 5.39 +1.13% 62,865 33,466,757
2024-07-24 5.39 5.5 5.31 5.33 -1.66% 82,846 44,449,547
2024-07-23 5.5 5.63 5.42 5.42 -2.17% 73,340 40,520,548
2024-07-22 5.62 5.66 5.49 5.54 -1.95% 78,750 43,567,626
2024-07-19 5.62 5.71 5.6 5.65 -1.05% 75,425 42,569,013
2024-07-18 5.66 5.71 5.48 5.71 +0.71% 103,367 57,844,062
2024-07-17 5.81 5.81 5.64 5.67 -2.58% 97,199 55,465,584
2024-07-16 5.96 6.04 5.72 5.82 -3.32% 158,310 92,281,234
2024-07-15 6.07 6.16 5.96 6.02 -2.59% 102,240 61,744,867
2024-07-12 6.16 6.18 6.07 6.18 +0.16% 118,971 73,001,576
2024-07-11 5.99 6.21 5.94 6.17 +4.05% 198,574 121,163,636
2024-07-10 5.9 5.97 5.86 5.93 +0.51% 81,395 48,036,349
2024-07-09 5.59 5.9 5.55 5.9 +5.92% 115,483 66,459,215
2024-07-08 5.66 5.73 5.53 5.57 -2.45% 88,375 49,635,227
2024-07-05 5.86 5.88 5.46 5.71 -2.89% 196,462 111,104,630
2024-07-04 6.01 6.1 5.87 5.88 -2.33% 103,925 62,002,445
2024-07-03 6.11 6.17 5.99 6.02 -1.47% 96,828 58,526,455
2024-07-02 6.07 6.2 5.98 6.11 +0.49% 209,068 127,765,689
2024-07-01 5.84 6.1 5.81 6.08 +4.11% 224,850 135,141,720
2024-06-28 5.73 5.93 5.68 5.84 +1.04% 131,174 76,620,310
2024-06-27 5.89 6.02 5.76 5.78 -2.36% 154,939 91,508,910
2024-06-26 5.85 5.93 5.77 5.92 +0.68% 133,231 77,758,215
2024-06-25 5.71 6.03 5.69 5.88 +3.89% 205,965 121,112,018
2024-06-24 5.88 5.98 5.65 5.66 -3.08% 103,662 59,877,596
2024-06-21 5.8 5.92 5.69 5.84 +0.34% 102,728 60,021,074
2024-06-20 5.82 5.91 5.76 5.82 -0.68% 86,161 50,183,046
2024-06-19 5.88 5.94 5.83 5.86 -0.85% 63,285 37,229,561
2024-06-18 5.85 5.92 5.77 5.91 +0.85% 76,606 44,673,162
2024-06-17 5.83 5.92 5.8 5.86 -0.68% 65,077 38,067,550
2024-06-14 5.8 5.98 5.77 5.9 +1.72% 150,833 88,678,705
2024-06-13 5.87 5.9 5.74 5.8 -1.36% 140,476 81,573,127
2024-06-12 5.42 5.96 5.38 5.88 +8.29% 314,852 181,643,022
2024-06-11 5.45 5.45 5.33 5.43 -0.55% 63,692 34,282,362
2024-06-07 5.46 5.49 5.31 5.46 -1.62% 90,771 49,164,090
2024-06-06 5.46 5.68 5.45 5.55 +1.65% 147,478 82,503,072
2024-06-05 5.57 5.57 5.45 5.46 -1.97% 44,666 24,592,176
2024-06-04 5.53 5.58 5.49 5.57 +0.72% 51,487 28,526,680
2024-06-03 5.63 5.64 5.49 5.53 -1.6% 66,065 36,695,912
2024-05-31 5.67 5.7 5.61 5.62 -1.06% 57,631 32,558,342
2024-05-30 5.71 5.74 5.64 5.68 -0.53% 43,548 24,757,556
2024-05-29 5.62 5.75 5.59 5.71 +1.6% 77,803 44,141,691
2024-05-28 5.68 5.68 5.6 5.62 -0.71% 61,603 34,679,574
2024-05-27 5.66 5.71 5.57 5.66 +0.53% 67,418 37,940,772
2024-05-24 5.68 5.74 5.63 5.63 -1.4% 71,275 40,516,371
2024-05-23 5.84 5.86 5.69 5.71 -2.56% 106,813 61,472,875
2024-05-22 5.91 5.94 5.83 5.86 -0.34% 72,872 42,819,909
2024-05-21 6.02 6.02 5.84 5.88 -2.33% 137,471 81,036,710
2024-05-20 6 6.04 5.96 6.02 +0.17% 93,094 55,872,777
2024-05-17 6.03 6.07 5.95 6.01 -1.15% 137,065 82,086,598
2024-05-16 6.18 6.28 6.03 6.08 -1.94% 190,312 116,769,934
2024-05-15 6.03 6.38 6.01 6.2 +2.31% 284,861 177,515,100
2024-05-14 6 6.13 5.99 6.06 +0.5% 90,221 54,767,208
2024-05-13 6.12 6.12 5.97 6.03 -1.95% 102,477 61,818,155
2024-05-10 6.12 6.2 6.02 6.15 +0.49% 124,006 75,839,902
2024-05-09 6.02 6.12 6.01 6.12 +1.66% 97,841 59,620,488
2024-05-08 6.18 6.18 6.01 6.02 -2.75% 111,245 67,480,195
2024-05-07 6.2 6.22 6.11 6.19 -0.48% 137,534 84,762,243
2024-05-06 5.99 6.28 5.99 6.22 +4.54% 291,316 179,534,090
2024-04-30 6 6.09 5.93 5.95 -1.33% 132,959 79,624,436
2024-04-29 5.95 6.05 5.91 6.03 +0.67% 193,475 115,885,441
2024-04-26 5.98 6.02 5.91 5.99 -0.66% 205,182 122,474,382
2024-04-25 6.1 6.14 5.88 6.03 -3.98% 282,283 169,565,151
2024-04-24 6.05 6.3 6.02 6.28 +3.46% 262,751 163,039,189
2024-04-23 6.17 6.22 6 6.07 -1.46% 221,719 134,890,813
2024-04-22 6.06 6.33 5.97 6.16 +0.16% 312,509 193,072,620
2024-04-19 5.99 6.46 5.95 6.15 +4.77% 375,572 232,175,224
2024-04-18 5.64 5.95 5.64 5.87 +3.35% 184,538 108,157,429
2024-04-17 5.39 5.69 5.37 5.68 +7.98% 153,617 85,668,281
2024-04-16 5.7 5.7 5.25 5.26 -9% 190,368 103,256,384
2024-04-15 5.92 6.02 5.66 5.78 -2.36% 188,128 109,975,592
2024-04-12 5.81 6.01 5.8 5.92 +1.54% 161,913 95,506,162
2024-04-11 5.68 5.89 5.6 5.83 +2.46% 117,961 68,295,945
2024-04-10 5.78 5.8 5.62 5.69 -1.39% 95,830 54,692,106
2024-04-09 5.75 5.82 5.7 5.77 +0.35% 69,155 39,850,212
2024-04-08 5.84 5.88 5.75 5.75 -1.2% 101,582 59,085,959
2024-04-03 5.83 5.87 5.71 5.82 -0.34% 95,371 55,252,652
2024-04-02 5.92 5.93 5.8 5.84 -0.68% 97,022 56,766,945
2024-04-01 5.8 5.88 5.77 5.88 +1.91% 106,172 61,998,303
2024-03-29 5.67 5.79 5.61 5.77 +1.58% 101,467 57,971,868
2024-03-28 5.52 5.78 5.5 5.68 +3.27% 110,376 62,463,191
2024-03-27 5.67 5.67 5.48 5.5 -3% 85,895 48,072,626
2024-03-26 5.57 5.68 5.55 5.67 +1.8% 98,435 55,407,870
2024-03-25 5.67 5.75 5.57 5.57 -2.11% 122,234 69,281,633
2024-03-22 5.77 5.79 5.61 5.69 -1.56% 114,913 65,321,659
2024-03-21 5.79 5.8 5.7 5.78 -0.52% 101,741 58,616,435
2024-03-20 5.71 5.83 5.71 5.81 +1.22% 137,715 79,506,992
2024-03-19 5.75 5.79 5.69 5.74 -0.69% 187,344 107,553,980
2024-03-18 5.85 5.9 5.73 5.78 -1.53% 296,157 171,137,898
2024-03-15 5.5 6.07 5.46 5.87 +6.34% 333,099 194,139,728
2024-03-14 5.5 5.59 5.43 5.52 +0.36% 87,405 48,219,380
2024-03-13 5.46 5.58 5.43 5.5 +0.73% 101,280 55,770,476
2024-03-12 5.45 5.49 5.37 5.46 +0.37% 76,101 41,438,681
2024-03-11 5.35 5.45 5.35 5.44 +1.68% 77,551 41,938,556
2024-03-08 5.34 5.38 5.28 5.35 +0.19% 65,211 34,778,370
2024-03-07 5.34 5.4 5.28 5.34 +0.19% 91,407 48,860,008
2024-03-06 5.2 5.39 5.17 5.33 +1.14% 111,974 59,303,032
2024-03-05 5.25 5.27 5.12 5.27 -0.38% 93,853 48,626,287
2024-03-04 5.35 5.35 5.14 5.29 -0.75% 114,627 60,047,429
2024-03-01 5.31 5.44 5.27 5.33 +0.57% 134,717 71,914,671
2024-02-29 5.07 5.33 5.03 5.3 +4.95% 159,507 82,706,041
2024-02-28 5.55 5.56 5.03 5.05 -8.35% 224,223 118,968,658
2024-02-27 5.31 5.53 5.3 5.51 +3.18% 138,017 75,506,625
2024-02-26 5.26 5.42 5.22 5.34 +1.91% 142,430 76,021,567
2024-02-23 5.16 5.26 5.1 5.24 +1.55% 134,341 69,659,755
2024-02-22 5.03 5.22 5.03 5.16 +2.18% 107,930 55,464,536
2024-02-21 4.93 5.22 4.9 5.05 +1.2% 149,419 76,326,726
2024-02-20 4.92 5.04 4.88 4.99 +0.81% 132,213 65,656,497
2024-02-19 4.87 5.03 4.79 4.95 +5.32% 244,035 120,442,957
2024-02-08 4.42 4.71 4.32 4.7 +8.8% 285,525 128,231,599
2024-02-07 4.44 4.55 4.21 4.32 -2.48% 272,482 119,602,168
2024-02-06 4.15 4.6 3.97 4.43 +1.37% 291,909 123,563,144
2024-02-05 4.77 4.78 4.37 4.37 -9.9% 233,789 103,858,074
2024-02-02 5.09 5.25 4.67 4.85 -4.9% 177,086 87,595,474
2024-02-01 5.28 5.33 5.06 5.1 -4.67% 183,607 95,011,379
2024-01-31 5.6 5.66 5.29 5.35 -4.97% 147,645 80,958,355
2024-01-30 5.65 5.92 5.48 5.63 -0.71% 158,200 90,315,347
2024-01-29 5.81 5.89 5.63 5.67 -2.58% 100,006 57,101,923
2024-01-26 5.81 5.94 5.73 5.82 0% 119,419 69,819,432
2024-01-25 5.5 5.83 5.48 5.82 +5.63% 134,222 76,279,017
2024-01-24 5.35 5.53 5.24 5.51 +2.23% 149,545 80,913,276
2024-01-23 5.4 5.46 5.2 5.39 -0.92% 138,383 73,304,362
2024-01-22 5.81 5.92 5.37 5.44 -6.37% 142,973 80,981,183
2024-01-19 5.94 5.98 5.79 5.81 -2.35% 119,064 69,794,966
2024-01-18 5.98 6.16 5.74 5.95 -2.14% 241,146 142,553,722
2024-01-17 6.3 6.34 6.08 6.08 -3.18% 300,409 186,890,594
2024-01-16 6.18 6.33 6.11 6.28 +0.8% 138,313 85,964,866
2024-01-15 6.19 6.25 6.07 6.23 +0.97% 96,234 59,484,583
2024-01-12 6.22 6.26 6.15 6.17 -1.12% 69,696 43,178,738
2024-01-11 6.08 6.24 6.01 6.24 +2.97% 90,595 55,661,804
2024-01-10 6.08 6.15 5.98 6.06 -0.82% 60,156 36,553,324
2024-01-09 6 6.14 6 6.11 +1.33% 67,937 41,372,142
2024-01-08 6.13 6.15 6.01 6.03 -2.11% 69,770 42,349,209
2024-01-05 6.26 6.3 6.11 6.16 -1.6% 65,820 40,764,023
2024-01-04 6.24 6.28 6.2 6.26 -0.16% 52,095 32,502,838
2024-01-03 6.25 6.29 6.2 6.27 +0.32% 70,921 44,316,736
2024-01-02 6.16 6.3 6.12 6.25 +1.3% 78,581 49,105,478

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

ц┤ЫхЗпшВбф╗╜ 603829

2024年至今

х╝АчлЛхМ╗чЦЧ 300633

近半年

хНОхоЗш╜пф╗╢ 300271

近三个月

ц╛ДцШЯшВбф╗╜ 600078

2022-2023两年

цмзщЩЖщАЪ 300870

2024年一季度

х┐Ех╛ЧчзСцКА 605298

2024年至今

ф╕ЬцЦ╣ш┤вхпМ 300059

2023年全年

ц┤кщГ╜шИкчй║ 600316

2024年至今

ф╕ЬхМЧшпБхИ╕ 000686

近半年

хоЭшЙ▓шВбф╗╜ 300402

2024年至今

热门概念板块

半导体

хглхЕ░х╛о (600460)

2023年全年
数字经济

хоЭф┐бш╜пф╗╢ (600845)

2024年一季度
光伏产业

щЪЖхЯ║ч╗┐шГ╜ (601012)

2023年全年
生物医药

цЩ║щгЮчФЯчЙй (300122)

近半年
新能源汽车

хоБх╛╖цЧ╢ф╗г (300750)

2024年至今
芯片

хЫ╜ц░СцКАцЬп (300077)

近期数据
医疗器械

ш┐ИчСЮхМ╗чЦЧ (300760)

近半年
5G通信

х╣┐хТМщАЪ (300638)

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