щЗСцЭпц▒╜ш╜ж 600609

数据更新至:

添加到对比分析

6.20 -0.32%

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

6.2
-0.32% -0.02
6.26
开盘价
6.3
最高价
6.14
最低价
93,641
成交量
数据更新至: 2025-03-25

技术指标

6.40
MA5 (5日均线)
6.47
MA10 (10日均线)
6.47
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 6.26 6.3 6.14 6.2 -0.32% 93,641 58,171,777
2025-03-24 6.39 6.42 6.1 6.22 -3.12% 252,423 157,566,324
2025-03-21 6.6 6.6 6.4 6.42 -2.87% 237,577 153,813,678
2025-03-20 6.52 6.71 6.5 6.61 +1.07% 262,521 173,894,677
2025-03-19 6.51 6.58 6.48 6.54 0% 146,859 95,972,962
2025-03-18 6.63 6.69 6.51 6.54 -0.46% 180,126 118,348,641
2025-03-17 6.6 6.65 6.5 6.57 -0.15% 190,417 125,101,284
2025-03-14 6.4 6.61 6.38 6.58 +1.86% 263,433 171,638,865
2025-03-13 6.45 6.55 6.35 6.46 -0.77% 304,475 196,028,996
2025-03-12 6.66 6.94 6.5 6.51 +1.56% 514,778 345,662,900
2025-03-11 6.41 6.46 6.32 6.41 -1.23% 159,820 102,128,951
2025-03-10 6.44 6.59 6.4 6.49 +0.78% 202,069 130,660,856
2025-03-07 6.54 6.64 6.39 6.44 -2.13% 257,359 167,575,549
2025-03-06 6.59 6.69 6.51 6.58 -0.15% 330,927 218,099,361
2025-03-05 6.45 6.6 6.45 6.59 +2.65% 291,740 190,656,539
2025-03-04 6.25 6.48 6.18 6.42 +1.74% 215,452 137,412,447
2025-03-03 6.33 6.4 6.25 6.31 +0.16% 214,843 135,972,317
2025-02-28 6.59 6.61 6.29 6.3 -5.12% 329,194 210,500,488
2025-02-27 6.54 6.69 6.52 6.64 +1.53% 319,993 211,152,577
2025-02-26 6.55 6.62 6.47 6.54 +0.77% 281,564 184,406,939
2025-02-25 6.66 6.73 6.47 6.49 -2.84% 423,795 278,602,628
2025-02-24 6.8 6.85 6.6 6.68 -2.62% 449,460 301,752,542
2025-02-21 7.13 7.14 6.65 6.86 -4.19% 562,879 383,780,362
2025-02-20 7.16 7.21 7.08 7.16 -0.14% 250,050 178,209,001
2025-02-19 7.11 7.27 7.07 7.17 +0.7% 310,629 222,453,443
2025-02-18 7.38 7.41 7.1 7.12 -4.04% 358,954 260,143,210
2025-02-17 7.5 7.55 7.27 7.42 -1.98% 379,034 280,681,108
2025-02-14 7.69 7.92 7.53 7.57 -1.17% 466,903 359,335,299
2025-02-13 7.68 7.85 7.5 7.66 -0.26% 542,906 416,992,506
2025-02-12 7.44 7.73 7.32 7.68 +4.07% 509,182 384,932,914
2025-02-11 7.57 7.67 7.34 7.38 -3.91% 536,696 398,333,998
2025-02-10 7.93 8.09 7.52 7.68 +2.54% 866,655 672,755,643
2025-02-07 6.89 7.58 6.89 7.49 +8.71% 859,155 632,364,519
2025-02-06 6.74 6.9 6.71 6.89 +1.92% 287,121 196,258,203
2025-02-05 6.62 6.86 6.47 6.76 +2.11% 387,695 259,381,701
2025-01-27 6.7 6.77 6.56 6.62 -0.45% 250,741 167,004,842
2025-01-24 6.6 6.8 6.54 6.65 +1.22% 320,915 213,482,011
2025-01-23 6.64 6.84 6.52 6.57 -0.61% 272,130 181,150,509
2025-01-22 6.74 6.75 6.32 6.61 -1.93% 370,157 241,561,164
2025-01-21 6.75 7.01 6.65 6.74 -0.44% 447,102 304,480,655
2025-01-20 6.62 6.83 6.5 6.77 +3.68% 331,109 222,415,791
2025-01-17 6.56 6.61 6.45 6.53 -0.76% 170,157 111,110,321
2025-01-16 6.58 6.83 6.48 6.58 0% 243,855 161,673,388
2025-01-15 6.68 6.72 6.45 6.58 -1.5% 293,078 192,755,290
2025-01-14 6.07 6.69 6.07 6.68 +8.62% 450,287 293,030,071
2025-01-13 6.06 6.21 5.93 6.15 +0.49% 220,857 134,421,693
2025-01-10 6.39 6.39 6.11 6.12 -3.77% 265,683 166,023,659
2025-01-09 6.18 6.47 6.17 6.36 +2.25% 318,239 202,093,212
2025-01-08 6.45 6.45 6 6.22 -4.16% 479,875 296,377,124
2025-01-07 6.38 6.49 6.25 6.49 +1.25% 383,911 244,481,231
2025-01-06 6.21 6.45 6.03 6.41 +0.94% 499,378 314,986,102
2025-01-03 6.98 7.04 6.35 6.35 -10.06% 679,871 447,963,736
2025-01-02 7.1 7.28 6.99 7.06 -1.94% 269,937 192,460,375
2024-12-31 7.6 7.68 7.15 7.2 -4.38% 356,355 259,607,631
2024-12-30 7.38 7.6 7.3 7.53 +1.35% 371,465 277,726,746
2024-12-27 7.66 7.7 7.36 7.43 -2.62% 458,614 343,305,077
2024-12-26 7.8 7.86 7.56 7.63 -2.93% 534,048 411,208,316
2024-12-25 7.56 7.92 7.21 7.86 +3.01% 702,289 536,997,618
2024-12-24 7.18 7.79 6.97 7.63 +6.27% 662,192 489,787,784
2024-12-23 7.55 7.6 7.1 7.18 -3.62% 343,459 248,859,670
2024-12-20 7.51 7.67 7.41 7.45 +1.5% 454,905 343,262,734
2024-12-19 7.55 7.66 7.1 7.34 -4.68% 664,175 485,336,078
2024-12-18 7.65 7.79 7.55 7.7 -0.13% 349,937 267,729,707
2024-12-17 8 8.08 7.61 7.71 -3.75% 396,272 308,040,448
2024-12-16 7.96 8.34 7.78 8.01 +1.39% 597,887 484,643,360
2024-12-13 8 8.08 7.77 7.9 -1.25% 495,481 393,048,448
2024-12-12 8.46 8.46 7.8 8 -5.77% 988,593 794,324,697
2024-12-11 8.3 8.5 8.19 8.49 +1.31% 621,012 519,596,015
2024-12-10 8.85 8.88 8.3 8.38 -2.1% 737,419 634,480,809
2024-12-09 8.32 8.97 8.15 8.56 +3.38% 914,052 786,864,273
2024-12-06 7.88 8.42 7.85 8.28 +3.37% 977,860 797,196,715
2024-12-05 7.78 8.07 7.62 8.01 +2.04% 756,842 592,785,158
2024-12-04 7.75 8.2 7.63 7.85 +0.51% 712,648 560,799,244
2024-12-03 7.72 8.11 7.59 7.81 -0.51% 1,160,267 907,673,736
2024-12-02 7.07 7.85 7.07 7.85 +9.94% 1,347,958 1,019,940,203
2024-11-29 7.02 7.25 6.68 7.14 +2.15% 886,141 618,623,296
2024-11-28 6.58 7.15 6.5 6.99 +6.39% 965,800 666,307,240
2024-11-27 6.75 6.77 6.28 6.57 -3.1% 857,913 551,653,073
2024-11-26 6.92 7.11 6.73 6.78 -2.87% 509,904 351,771,521
2024-11-25 6.9 7.23 6.68 6.98 +1.75% 918,494 637,372,595
2024-11-22 7.23 7.5 6.82 6.86 -6.92% 1,119,169 794,080,443
2024-11-21 7.4 7.84 7.32 7.37 -0.81% 1,272,615 964,001,904
2024-11-20 7.43 8.08 7.3 7.43 0% 1,758,400 1,349,992,337
2024-11-19 6.85 7.43 6.75 7.43 +10.07% 1,246,257 896,189,449
2024-11-18 7.06 7.2 6.59 6.75 -7.79% 1,052,676 718,476,075
2024-11-15 7.5 7.79 7.18 7.32 -8.27% 1,522,708 1,133,844,517
2024-11-14 8.1 8.48 7.8 7.98 +3.5% 2,207,680 1,823,956,263
2024-11-13 7.8 7.94 7.21 7.71 +0.92% 1,340,496 1,019,976,107
2024-11-12 8.68 8.68 7.56 7.64 -4.86% 1,817,554 1,456,846,676
2024-11-11 7.04 8.03 7.04 8.03 +10% 817,357 625,238,254
2024-11-08 7.6 7.8 7.16 7.3 +2.96% 1,500,734 1,121,757,426
2024-11-07 6.6 7.19 6.5 7.09 +7.59% 1,318,350 901,226,884
2024-11-06 5.95 6.59 5.89 6.59 +10.02% 1,277,768 799,205,168
2024-11-05 5.68 6.07 5.61 5.99 +6.02% 909,338 535,306,479
2024-11-04 5.28 5.75 5.18 5.65 +5.61% 852,489 475,653,392
2024-11-01 5.81 5.9 5.31 5.35 -9.32% 1,308,250 717,292,074
2024-10-31 5.93 6.33 5.5 5.9 +1.9% 1,799,750 1,065,424,783
2024-10-30 5.45 5.79 5.06 5.79 +10.08% 1,897,169 1,075,558,112
2024-10-29 5.08 5.26 5.06 5.26 +10.04% 780,271 406,953,566
2024-10-28 4.44 4.79 4.44 4.78 +8.64% 487,362 226,949,504
2024-10-25 4.25 4.41 4.25 4.4 +3.53% 251,155 109,592,306
2024-10-24 4.25 4.28 4.19 4.25 0% 130,837 55,488,596
2024-10-23 4.22 4.33 4.18 4.25 +0.95% 177,839 75,907,158
2024-10-22 4.14 4.24 4.13 4.21 +1.69% 191,895 80,568,605
2024-10-21 4.25 4.27 4.11 4.14 -3.04% 302,864 126,119,308
2024-10-18 4.24 4.34 4.23 4.27 0% 224,174 95,970,062
2024-10-17 4.3 4.4 4.26 4.27 -0.7% 133,405 57,577,127
2024-10-16 4.27 4.35 4.25 4.3 -0.69% 120,934 51,933,531
2024-10-15 4.4 4.51 4.33 4.33 -1.81% 168,897 74,178,497
2024-10-14 4.29 4.41 4.13 4.41 +2.8% 151,050 65,399,301
2024-10-11 4.4 4.41 4.22 4.29 -2.72% 143,215 61,726,253
2024-10-10 4.3 4.48 4.28 4.41 +3.52% 253,191 111,132,458
2024-10-09 4.74 4.74 4.26 4.26 -8.58% 382,256 168,821,301
2024-10-08 4.95 4.97 4.41 4.66 +3.1% 559,731 263,109,541
2024-09-30 4.5 4.58 4.29 4.52 +6.86% 377,456 168,388,543
2024-09-27 4.13 4.3 4.08 4.23 +3.42% 131,805 55,114,144
2024-09-26 4 4.09 3.96 4.09 +2.76% 110,208 44,564,908
2024-09-25 4 4.06 3.96 3.98 +1.02% 133,232 53,406,715
2024-09-24 3.83 3.95 3.83 3.94 +3.14% 111,793 43,512,945
2024-09-23 3.82 3.85 3.79 3.82 -0.26% 58,596 22,372,888
2024-09-20 3.89 3.9 3.81 3.83 -1.54% 59,889 23,024,063
2024-09-19 3.76 3.89 3.76 3.89 +2.64% 104,429 40,236,437
2024-09-18 3.73 3.79 3.68 3.79 +0.53% 91,773 34,301,530
2024-09-13 3.73 3.86 3.73 3.77 +0.53% 93,697 35,486,241
2024-09-12 3.74 3.83 3.73 3.75 -1.06% 46,144 17,441,047
2024-09-11 3.76 3.82 3.76 3.79 -0.52% 49,599 18,791,687
2024-09-10 3.84 3.84 3.74 3.81 +0.53% 73,489 27,789,122
2024-09-09 3.77 3.84 3.73 3.79 +0.26% 71,327 27,072,515
2024-09-06 3.83 3.88 3.77 3.78 -1.82% 68,898 26,404,369
2024-09-05 3.82 3.86 3.8 3.85 +1.58% 71,696 27,479,699
2024-09-04 3.75 3.83 3.74 3.79 +0.26% 52,254 19,819,751
2024-09-03 3.72 3.82 3.7 3.78 +1.07% 73,538 27,620,475
2024-09-02 3.88 3.88 3.73 3.74 -1.32% 100,412 37,904,754
2024-08-30 3.69 3.84 3.64 3.79 +3.84% 147,406 55,533,419
2024-08-29 3.61 3.69 3.6 3.65 +0.27% 77,922 28,425,627
2024-08-28 3.52 3.69 3.52 3.64 +2.25% 92,131 33,356,942
2024-08-27 3.62 3.62 3.55 3.56 -1.66% 61,356 21,942,633
2024-08-26 3.62 3.64 3.57 3.62 +0.28% 52,180 18,843,432
2024-08-23 3.63 3.67 3.6 3.61 -0.82% 63,743 23,089,164
2024-08-22 3.69 3.72 3.62 3.64 -0.82% 62,719 23,009,573
2024-08-21 3.68 3.72 3.67 3.67 -0.81% 64,348 23,724,296
2024-08-20 3.79 3.79 3.67 3.7 -1.86% 90,825 33,766,258
2024-08-19 3.77 3.86 3.75 3.77 -0.53% 91,178 34,666,435
2024-08-16 3.9 3.91 3.78 3.79 -4.29% 185,719 71,460,919
2024-08-15 3.75 3.99 3.68 3.96 +4.76% 200,192 76,825,141
2024-08-14 3.8 3.88 3.76 3.78 -1.56% 100,296 38,245,421
2024-08-13 3.74 3.85 3.73 3.84 +2.67% 96,814 36,710,256
2024-08-12 3.78 3.81 3.72 3.74 -2.09% 99,148 37,127,592
2024-08-09 3.85 3.9 3.8 3.82 -1.04% 97,849 37,639,540
2024-08-08 3.9 3.93 3.8 3.86 -2.03% 138,462 53,312,670
2024-08-07 3.94 3.98 3.88 3.94 -0.51% 122,778 48,345,892
2024-08-06 4 4.04 3.88 3.96 +0.25% 191,215 75,146,502
2024-08-05 4.09 4.12 3.94 3.95 -2.95% 274,087 109,900,987
2024-08-02 4.21 4.24 4.07 4.07 -6.44% 409,252 169,354,863
2024-08-01 4.28 4.49 4.13 4.35 +1.16% 609,135 261,325,136
2024-07-31 4.38 4.64 4.24 4.3 +1.9% 831,537 371,050,663
2024-07-30 3.84 4.22 3.8 4.22 +9.9% 293,268 121,217,800
2024-07-29 3.79 3.97 3.75 3.84 +1.32% 235,330 91,109,434
2024-07-26 3.61 3.8 3.61 3.79 +5.28% 193,213 72,191,451
2024-07-25 3.48 3.62 3.47 3.6 +1.69% 108,332 38,632,001
2024-07-24 3.63 3.74 3.52 3.54 -4.84% 191,177 68,863,949
2024-07-23 3.65 3.88 3.59 3.72 +1.64% 245,382 91,835,316
2024-07-22 3.68 3.75 3.62 3.66 -0.54% 136,206 49,737,729
2024-07-19 3.75 3.84 3.65 3.68 -2.13% 200,061 74,556,457
2024-07-18 3.73 3.76 3.66 3.76 -0.27% 187,304 69,406,976
2024-07-17 3.94 3.98 3.76 3.77 -4.31% 329,403 125,746,993
2024-07-16 3.65 3.94 3.55 3.94 +10.06% 222,432 84,424,530
2024-07-15 3.66 3.74 3.55 3.58 -2.19% 134,729 48,928,193
2024-07-12 3.62 3.68 3.54 3.66 +1.67% 119,384 43,263,509
2024-07-11 3.48 3.61 3.48 3.6 +5.26% 157,518 56,101,367
2024-07-10 3.37 3.52 3.36 3.42 +3.64% 192,725 66,406,458
2024-07-09 3.29 3.3 3.13 3.3 +1.54% 112,720 36,379,098
2024-07-08 3.31 3.32 3.24 3.25 -1.81% 105,328 34,489,115
2024-07-05 3.33 3.36 3.28 3.31 -0.9% 92,859 30,766,478
2024-07-04 3.46 3.48 3.31 3.34 -2.91% 114,832 38,732,322
2024-07-03 3.5 3.55 3.44 3.44 -1.71% 90,084 31,339,856
2024-07-02 3.5 3.54 3.49 3.5 +0.29% 65,482 23,011,542
2024-07-01 3.47 3.51 3.39 3.49 +0.58% 66,529 22,935,412
2024-06-28 3.46 3.54 3.44 3.47 +0.29% 70,755 24,749,408
2024-06-27 3.6 3.62 3.46 3.46 -4.68% 89,925 31,794,064
2024-06-26 3.57 3.64 3.51 3.63 +2.54% 80,918 28,920,048
2024-06-25 3.44 3.57 3.44 3.54 +2.61% 118,188 41,620,731
2024-06-24 3.52 3.58 3.43 3.45 -2.27% 112,790 39,451,454
2024-06-21 3.64 3.64 3.51 3.53 -2.75% 155,410 55,297,594
2024-06-20 3.76 3.78 3.59 3.63 -3.97% 143,906 52,729,337
2024-06-19 3.85 3.87 3.77 3.78 -1.82% 80,145 30,439,231
2024-06-18 3.9 3.93 3.83 3.85 -1.53% 114,958 44,533,426
2024-06-17 3.92 4.02 3.9 3.91 -0.76% 94,319 37,084,888
2024-06-14 3.9 3.95 3.85 3.94 +1.03% 50,404 19,734,041
2024-06-13 3.98 3.98 3.89 3.9 -2.01% 57,861 22,729,645
2024-06-12 3.94 3.99 3.92 3.98 +0.76% 48,857 19,389,155
2024-06-11 3.92 4 3.87 3.95 0% 55,958 22,009,457
2024-06-07 3.89 3.98 3.84 3.95 +1.8% 95,665 37,504,213
2024-06-06 4.08 4.1 3.84 3.88 -6.51% 193,636 76,090,963
2024-06-05 4.2 4.34 4.14 4.15 -2.58% 117,327 49,441,396
2024-06-04 4.17 4.28 4.14 4.26 +1.43% 91,220 38,411,969
2024-06-03 4.32 4.32 4.16 4.2 -3.23% 98,315 41,460,786
2024-05-31 4.28 4.52 4.28 4.34 +0.93% 89,280 39,141,053
2024-05-30 4.27 4.36 4.26 4.3 -0.23% 69,402 29,904,063
2024-05-29 4.32 4.34 4.23 4.31 -0.23% 80,471 34,460,445
2024-05-28 4.43 4.43 4.3 4.32 -2.48% 80,354 34,893,289
2024-05-27 4.52 4.53 4.33 4.43 -1.34% 79,200 34,728,438
2024-05-24 4.41 4.52 4.39 4.49 +0.9% 79,769 35,672,871
2024-05-23 4.42 4.46 4.32 4.45 -0.22% 91,076 40,029,537
2024-05-22 4.5 4.54 4.44 4.46 -1.55% 78,875 35,326,848
2024-05-21 4.49 4.69 4.47 4.53 +0.22% 95,541 43,738,481
2024-05-20 4.57 4.58 4.48 4.52 -0.44% 74,347 33,569,851
2024-05-17 4.53 4.61 4.5 4.54 +0.22% 64,163 29,130,830
2024-05-16 4.56 4.6 4.49 4.53 0% 84,298 38,144,293
2024-05-15 4.57 4.6 4.48 4.53 -1.31% 53,391 24,298,367
2024-05-14 4.57 4.66 4.54 4.59 +0.66% 61,776 28,492,845
2024-05-13 4.64 4.64 4.52 4.56 -1.72% 79,907 36,521,083
2024-05-10 4.73 4.73 4.57 4.64 -0.85% 65,233 30,216,959
2024-05-09 4.65 4.73 4.63 4.68 +0.43% 62,778 29,487,724
2024-05-08 4.7 4.7 4.6 4.66 -0.85% 75,946 35,346,829
2024-05-07 4.78 4.8 4.67 4.7 -1.47% 106,750 50,420,361
2024-05-06 4.71 4.8 4.67 4.77 +2.14% 124,202 58,963,728
2024-04-30 4.67 4.75 4.61 4.67 0% 78,446 36,582,012
2024-04-29 4.49 4.7 4.46 4.67 +3.78% 122,647 56,610,436
2024-04-26 4.5 4.54 4.45 4.5 0% 95,807 42,986,597
2024-04-25 4.43 4.55 4.42 4.5 +0.9% 72,644 32,727,847
2024-04-24 4.37 4.51 4.33 4.46 +2.76% 71,859 31,759,275
2024-04-23 4.34 4.39 4.3 4.34 0% 66,962 29,120,696
2024-04-22 4.39 4.41 4.29 4.34 -2.03% 72,336 31,394,201
2024-04-19 4.38 4.64 4.33 4.43 +0.68% 130,891 58,678,369
2024-04-18 4.44 4.48 4.37 4.4 +0.23% 78,436 34,702,391
2024-04-17 4.25 4.4 4.23 4.39 +5.78% 124,232 53,915,026
2024-04-16 4.42 4.47 4.14 4.15 -7.37% 185,388 79,101,472
2024-04-15 4.6 4.66 4.36 4.48 -3.24% 148,431 66,743,677
2024-04-12 4.72 4.73 4.61 4.63 -1.91% 88,766 41,473,809
2024-04-11 4.62 4.77 4.6 4.72 +1.07% 119,180 55,920,259
2024-04-10 4.67 4.74 4.52 4.67 +0.86% 166,400 77,118,888
2024-04-09 4.63 4.67 4.59 4.63 +0.43% 86,396 39,975,582
2024-04-08 4.74 4.77 4.6 4.61 -2.54% 116,236 54,170,259
2024-04-03 4.82 4.83 4.68 4.73 -1.87% 141,507 66,938,099
2024-04-02 4.76 5.01 4.73 4.82 +1.26% 208,854 101,368,439
2024-04-01 4.5 4.78 4.44 4.76 +5.54% 224,816 104,648,782
2024-03-29 4.34 4.51 4.33 4.51 +3.92% 131,095 58,447,313
2024-03-28 4.21 4.38 4.18 4.34 +3.09% 112,495 48,457,267
2024-03-27 4.33 4.36 4.18 4.21 -3% 122,760 52,464,662
2024-03-26 4.32 4.41 4.3 4.34 +0.7% 171,787 74,625,121
2024-03-25 4.43 4.49 4.3 4.31 -4.22% 244,834 107,693,389
2024-03-22 4.55 4.58 4.43 4.5 -1.75% 149,956 67,368,624
2024-03-21 4.49 4.65 4.47 4.58 +2.23% 214,969 98,321,408
2024-03-20 4.42 4.5 4.41 4.48 +1.82% 143,010 63,761,248
2024-03-19 4.45 4.5 4.4 4.4 -1.35% 191,520 85,040,879
2024-03-18 4.53 4.54 4.38 4.46 -0.89% 432,831 192,699,362
2024-03-15 4.2 4.55 4.15 4.5 +8.7% 539,416 239,606,219
2024-03-14 4.13 4.22 4.08 4.14 +0.24% 121,886 50,633,275
2024-03-13 4.11 4.16 4.09 4.13 +0.49% 82,952 34,153,811
2024-03-12 4 4.11 4 4.11 +2.75% 116,705 47,474,071
2024-03-11 3.95 4 3.91 4 +0.76% 89,324 35,493,754
2024-03-08 3.92 3.98 3.92 3.97 +1.28% 69,002 27,235,336
2024-03-07 3.95 4.04 3.92 3.92 -0.76% 112,377 44,702,246
2024-03-06 3.96 4.01 3.92 3.95 -0.5% 98,516 39,082,098
2024-03-05 4.03 4.05 3.9 3.97 -1.24% 115,667 45,803,334
2024-03-04 4.06 4.09 3.95 4.02 -1.47% 113,557 45,478,473
2024-03-01 4.02 4.08 3.97 4.08 +1.49% 114,449 46,151,500
2024-02-29 3.87 4.02 3.81 4.02 +3.88% 157,559 62,322,792
2024-02-28 4.16 4.22 3.86 3.87 -6.97% 299,243 120,237,980
2024-02-27 4.04 4.18 4.02 4.16 +1.96% 126,008 51,992,897
2024-02-26 4.06 4.19 4.01 4.08 +1.49% 164,247 67,247,622
2024-02-23 3.85 4.07 3.83 4.02 +4.96% 155,760 61,467,587
2024-02-22 3.74 3.85 3.7 3.83 +2.13% 122,437 46,547,494
2024-02-21 3.65 3.87 3.62 3.75 +1.63% 168,101 63,620,514
2024-02-20 3.66 3.76 3.51 3.69 +0.82% 196,756 72,252,751
2024-02-19 3.46 3.74 3.46 3.66 +6.71% 278,197 101,455,864
2024-02-08 3.12 3.44 3.06 3.43 +9.58% 338,007 108,631,715
2024-02-07 3.13 3.33 3.02 3.13 -0.32% 339,253 107,027,477
2024-02-06 3.1 3.29 2.88 3.14 -1.88% 369,904 112,531,053
2024-02-05 3.53 3.56 3.2 3.2 -10.11% 249,107 81,316,654
2024-02-02 3.86 3.9 3.45 3.56 -7.05% 225,433 82,589,391
2024-02-01 3.95 3.95 3.76 3.83 -3.28% 174,189 67,095,561
2024-01-31 4.07 4.11 3.95 3.96 -2.7% 168,621 67,639,371
2024-01-30 4.2 4.29 4.05 4.07 -3.78% 121,794 50,625,036
2024-01-29 4.42 4.44 4.2 4.23 -4.94% 136,600 58,701,729
2024-01-26 4.3 4.57 4.27 4.45 +3.25% 193,732 86,498,530
2024-01-25 4.21 4.33 4.15 4.31 +2.62% 124,183 52,868,440
2024-01-24 3.99 4.2 3.97 4.2 +5.26% 182,930 74,644,814
2024-01-23 3.94 4.02 3.9 3.99 +0.25% 176,530 69,807,005
2024-01-22 4.42 4.42 3.98 3.98 -9.95% 241,549 100,965,351
2024-01-19 4.52 4.55 4.41 4.42 -3.07% 77,337 34,539,653
2024-01-18 4.52 4.6 4.4 4.56 -0.65% 128,450 57,589,599
2024-01-17 4.68 4.71 4.59 4.59 -2.13% 78,745 36,620,460
2024-01-16 4.67 4.74 4.63 4.69 -1.05% 120,106 56,103,409
2024-01-15 4.7 4.86 4.67 4.74 0% 130,289 61,868,577
2024-01-12 4.75 4.81 4.72 4.74 -0.42% 74,020 35,261,515
2024-01-11 4.7 4.79 4.66 4.76 +1.06% 90,395 42,811,937
2024-01-10 4.7 4.76 4.67 4.71 -0.42% 69,124 32,552,277
2024-01-09 4.73 4.81 4.7 4.73 0% 105,218 49,924,269
2024-01-08 4.78 4.85 4.73 4.73 -1.66% 109,559 52,362,266
2024-01-05 4.92 5 4.77 4.81 -2.24% 243,185 118,602,210
2024-01-04 4.81 5.18 4.79 4.92 +1.86% 331,887 165,443,180
2024-01-03 4.83 4.85 4.77 4.83 -0.41% 76,352 36,723,937
2024-01-02 4.86 4.92 4.84 4.85 -0.21% 107,366 52,348,784

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

цН╖цШМщй▒хКи 603583

2024年至今

ш╡вхРИчзСцКА 300457

2023年全年

хоЙцБТф┐бцБп 688023

2022-2023两年

ф╕нщймф╝ахКи 603767

近半年

ц▓кчбЕф║зф╕Ъ 688126

2022-2023两年

STц▓кчзС 600608

2023年全年

ц╡╖чОЛчФЯчЙй 000078

近半年

ф╕ЬщгОчзСцКА 600081

近三个月

щ╝Оф┐бщАЪшоп 603421

近半年

ф╕Йх╛╖чзСцКА 300515

2023年全年

热门概念板块

医疗器械

ф╕Зф╕ЬхМ╗чЦЧ (600055)

2023年全年
生物医药

цБТчСЮхМ╗шНп (600276)

近三个月
军工

шИкхПСхКихКЫ (600893)

2022-2023两年
数字经济

щЗСхНбцЩ║шГ╜ (300349)

2022-2023两年
智能制造

цнгц│░чФ╡хЩи (601877)

2022-2023两年
大数据

чзСхИЫф┐бцБп (300730)

2024年至今
云计算

чФихПЛч╜Сч╗Ь (600588)

近半年
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