хНЧф║мцЦ░чЩ╛ 600682

数据更新至:

添加到对比分析

6.52 -1.21%

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

6.52
-1.21% -0.08
6.62
开盘价
6.62
最高价
6.45
最低价
102,184
成交量
数据更新至: 2025-03-25

技术指标

6.60
MA5 (5日均线)
6.57
MA10 (10日均线)
6.52
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 6.62 6.62 6.45 6.52 -1.21% 102,184 66,595,712
2025-03-24 6.59 6.83 6.5 6.6 +0.76% 253,313 168,390,461
2025-03-21 6.63 6.66 6.52 6.55 -1.21% 103,972 68,362,061
2025-03-20 6.69 6.69 6.62 6.63 -0.9% 87,180 58,012,696
2025-03-19 6.73 6.76 6.66 6.69 -1.04% 105,440 70,656,608
2025-03-18 6.76 6.79 6.67 6.76 -0.15% 139,947 94,117,177
2025-03-17 6.59 6.94 6.57 6.77 +3.52% 330,670 224,583,433
2025-03-14 6.32 6.54 6.31 6.54 +3.65% 182,205 117,335,265
2025-03-13 6.37 6.39 6.26 6.31 -0.94% 93,481 59,023,617
2025-03-12 6.38 6.43 6.35 6.37 -0.16% 86,801 55,358,737
2025-03-11 6.36 6.38 6.28 6.38 -0.31% 86,316 54,728,426
2025-03-10 6.41 6.47 6.34 6.4 +0.79% 119,588 76,511,057
2025-03-07 6.4 6.45 6.23 6.35 -0.94% 125,030 79,622,328
2025-03-06 6.38 6.43 6.27 6.41 +1.75% 121,575 77,454,062
2025-03-05 6.43 6.43 6.21 6.3 -1.87% 162,373 102,041,642
2025-03-04 6.52 6.56 6.41 6.42 -1.83% 197,160 127,782,144
2025-03-03 6.56 6.67 6.53 6.54 -0.15% 104,530 68,937,949
2025-02-28 6.71 6.77 6.53 6.55 -2.82% 162,747 107,935,298
2025-02-27 6.66 6.77 6.64 6.74 +1.2% 166,519 111,701,397
2025-02-26 6.65 6.72 6.62 6.66 +0.6% 109,345 72,780,498
2025-02-25 6.64 6.72 6.6 6.62 -1.05% 118,157 78,610,682
2025-02-24 6.68 6.76 6.65 6.69 -0.3% 126,640 84,839,009
2025-02-21 6.71 6.76 6.56 6.71 -0.3% 137,084 91,252,230
2025-02-20 6.64 6.77 6.62 6.73 +1.66% 136,894 91,857,327
2025-02-19 6.58 6.62 6.5 6.62 +0.76% 95,118 62,490,050
2025-02-18 6.86 6.86 6.55 6.57 -3.67% 142,318 94,690,477
2025-02-17 6.79 6.91 6.78 6.82 +0.89% 145,288 99,476,395
2025-02-14 6.72 6.81 6.7 6.76 +0.45% 109,250 73,747,319
2025-02-13 6.76 6.8 6.71 6.73 -0.44% 100,144 67,668,093
2025-02-12 6.68 6.76 6.68 6.76 +0.15% 101,096 68,040,190
2025-02-11 6.82 6.86 6.67 6.75 -0.88% 106,243 71,521,466
2025-02-10 6.71 6.82 6.69 6.81 +1.95% 137,031 92,887,225
2025-02-07 6.53 6.75 6.49 6.68 +1.98% 169,470 112,746,808
2025-02-06 6.5 6.55 6.38 6.55 +0.77% 116,386 75,502,128
2025-02-05 6.45 6.53 6.42 6.5 +1.09% 95,650 61,983,948
2025-01-27 6.44 6.6 6.42 6.43 +0.31% 116,443 75,781,876
2025-01-24 6.36 6.43 6.31 6.41 +0.79% 86,374 55,109,533
2025-01-23 6.45 6.53 6.35 6.36 +0.16% 111,731 72,029,606
2025-01-22 6.4 6.45 6.32 6.35 -1.24% 93,440 59,499,294
2025-01-21 6.53 6.57 6.4 6.43 -1.38% 89,209 57,594,612
2025-01-20 6.49 6.62 6.44 6.52 +1.24% 134,000 87,689,460
2025-01-17 6.46 6.48 6.37 6.44 -0.46% 88,457 56,897,427
2025-01-16 6.4 6.58 6.4 6.47 +1.25% 147,664 95,849,246
2025-01-15 6.43 6.43 6.3 6.39 -0.62% 123,702 78,747,725
2025-01-14 6.23 6.43 6.22 6.43 +3.38% 163,096 103,444,872
2025-01-13 6.14 6.22 5.98 6.22 +0.81% 150,166 91,743,381
2025-01-10 6.49 6.49 6.17 6.17 -4.49% 188,621 118,773,065
2025-01-09 6.5 6.56 6.42 6.46 -1.97% 142,487 92,368,983
2025-01-08 6.56 6.72 6.41 6.59 +1.38% 232,669 153,168,147
2025-01-07 6.52 6.57 6.33 6.5 -0.46% 158,922 102,744,354
2025-01-06 6.44 6.63 6.33 6.53 -1.06% 184,119 119,734,708
2025-01-03 7.15 7.19 6.54 6.6 -4.49% 338,749 230,036,095
2025-01-02 6.83 7.3 6.82 6.91 +1.02% 334,812 235,821,490
2024-12-31 6.99 7.18 6.83 6.84 -2.29% 203,084 142,446,645
2024-12-30 7.09 7.11 6.9 7 -1.69% 161,354 112,439,967
2024-12-27 7.1 7.22 7.04 7.12 -0.42% 173,996 124,475,690
2024-12-26 6.96 7.2 6.93 7.15 +2.44% 224,491 158,701,767
2024-12-25 6.95 7.02 6.69 6.98 +0.29% 237,720 162,912,706
2024-12-24 6.93 7.02 6.87 6.96 +0.43% 187,029 129,651,455
2024-12-23 7.37 7.37 6.93 6.93 -6.22% 328,341 231,520,714
2024-12-20 7.33 7.48 7.33 7.39 +0.41% 216,900 160,448,056
2024-12-19 7.4 7.55 7.22 7.36 -2.52% 350,810 257,319,114
2024-12-18 7.73 7.76 7.52 7.55 -2.08% 370,959 282,404,788
2024-12-17 7.99 8.28 7.68 7.71 -5.4% 694,434 544,998,918
2024-12-16 7.9 8.4 7.9 8.15 +6.68% 987,900 815,373,138
2024-12-13 7.95 7.95 7.6 7.64 -4.26% 427,003 330,866,541
2024-12-12 7.68 8.05 7.56 7.98 +3.91% 573,488 451,989,761
2024-12-11 7.43 7.7 7.41 7.68 +2.95% 284,265 216,232,963
2024-12-10 7.6 7.66 7.44 7.46 +0.81% 291,853 221,069,810
2024-12-09 7.6 7.68 7.37 7.4 -2.12% 236,796 177,592,164
2024-12-06 7.57 7.7 7.43 7.56 -0.13% 259,806 196,912,660
2024-12-05 7.44 7.57 7.4 7.57 +1.47% 214,996 160,513,329
2024-12-04 7.58 7.73 7.4 7.46 -2.48% 315,803 238,508,711
2024-12-03 7.78 7.78 7.6 7.65 -2.92% 394,572 302,062,471
2024-12-02 7.48 8 7.4 7.88 +4.1% 660,973 511,043,099
2024-11-29 7.21 7.87 7.04 7.57 +5.14% 756,042 566,235,753
2024-11-28 7.3 7.62 7.17 7.2 -1.64% 501,736 369,788,527
2024-11-27 7.11 7.39 7.05 7.32 +4.72% 524,145 380,105,441
2024-11-26 7.26 7.31 6.92 6.99 -2.51% 295,910 209,336,041
2024-11-25 6.91 7.27 6.79 7.17 +3.17% 415,534 293,344,875
2024-11-22 7.25 7.32 6.88 6.95 -4.14% 434,088 310,190,578
2024-11-21 7.31 7.36 7.13 7.25 -2.68% 513,700 371,678,050
2024-11-20 6.96 7.47 6.82 7.45 +6.13% 811,722 584,543,835
2024-11-19 7.14 7.14 6.76 7.02 -1.68% 697,405 484,431,488
2024-11-18 6.71 7.14 6.64 7.14 +10.02% 507,849 358,703,097
2024-11-15 6.53 6.63 6.47 6.49 -1.07% 125,842 82,552,467
2024-11-14 6.79 6.79 6.54 6.56 -3.24% 171,002 113,371,983
2024-11-13 6.88 6.94 6.7 6.78 -1.45% 192,084 130,511,745
2024-11-12 6.88 7.1 6.82 6.88 -0.43% 266,138 185,860,355
2024-11-11 6.92 6.96 6.78 6.91 -1% 236,411 162,450,691
2024-11-08 7.08 7.18 6.92 6.98 -0.71% 313,393 220,013,045
2024-11-07 6.61 7.04 6.6 7.03 +5.08% 317,876 219,425,424
2024-11-06 6.62 6.81 6.52 6.69 +1.06% 252,596 168,329,051
2024-11-05 6.48 6.65 6.47 6.62 +2.16% 197,453 130,237,844
2024-11-04 6.41 6.48 6.37 6.48 +1.09% 127,893 82,214,945
2024-11-01 6.53 6.57 6.35 6.41 -2.58% 201,785 130,159,002
2024-10-31 6.47 6.62 6.45 6.58 +1.86% 188,461 123,783,190
2024-10-30 6.49 6.59 6.39 6.46 -0.62% 178,609 115,794,489
2024-10-29 6.78 6.82 6.49 6.5 -3.27% 265,361 175,784,397
2024-10-28 6.44 6.73 6.42 6.72 +4.67% 260,062 171,608,197
2024-10-25 6.22 6.43 6.21 6.42 +2.88% 252,443 160,688,660
2024-10-24 6.2 6.34 6.18 6.24 +0.16% 175,908 109,958,147
2024-10-23 6.23 6.28 6.2 6.23 +0.16% 186,057 116,042,134
2024-10-22 6.15 6.22 6.08 6.22 +1.3% 178,186 110,074,673
2024-10-21 6.15 6.2 6.07 6.14 0% 193,649 118,707,341
2024-10-18 5.97 6.25 5.94 6.14 +2.85% 231,927 141,197,102
2024-10-17 6.07 6.12 5.97 5.97 -1.32% 149,838 90,653,461
2024-10-16 6 6.15 5.95 6.05 -0.33% 166,133 100,667,634
2024-10-15 6.2 6.28 6.05 6.07 -2.41% 211,075 130,241,762
2024-10-14 6.21 6.28 6.05 6.22 +0.32% 227,534 140,274,866
2024-10-11 6.41 6.47 6.11 6.2 -4.02% 225,806 141,800,984
2024-10-10 6.48 6.75 6.3 6.46 +0.47% 328,282 214,621,190
2024-10-09 7 7.05 6.43 6.43 -9.82% 474,961 320,485,745
2024-10-08 7.42 7.43 6.8 7.13 +5.63% 645,350 461,788,416
2024-09-30 6.4 6.79 6.23 6.75 +8.7% 612,387 400,824,044
2024-09-27 6.07 6.33 5.97 6.21 +1.97% 406,485 248,909,514
2024-09-26 5.72 6.1 5.7 6.09 +5.73% 486,701 287,217,715
2024-09-25 5.65 5.98 5.55 5.76 +5.88% 618,597 358,547,306
2024-09-24 5.26 5.46 5.24 5.44 +3.42% 255,539 137,426,641
2024-09-23 5.22 5.26 5.17 5.26 +0.19% 123,637 64,483,804
2024-09-20 5.29 5.3 5.18 5.25 -1.5% 202,872 105,985,579
2024-09-19 5.17 5.38 5.15 5.33 +3.09% 214,948 113,817,297
2024-09-18 5.3 5.32 5.12 5.17 -3.72% 214,666 111,450,351
2024-09-13 5.31 5.42 5.21 5.37 -0.19% 289,716 153,872,039
2024-09-12 5.45 5.59 5.37 5.38 -3.41% 386,927 210,998,776
2024-09-11 5.35 5.69 5.29 5.57 +3.53% 597,221 329,387,274
2024-09-10 5.64 5.79 5.34 5.38 -2.18% 638,761 351,074,808
2024-09-09 5.21 5.5 5.1 5.5 +10% 506,237 274,345,242
2024-09-06 5.09 5.12 4.98 5 -1.96% 84,097 42,314,218
2024-09-05 4.95 5.12 4.95 5.1 +2.2% 132,585 67,247,096
2024-09-04 4.96 5.09 4.93 4.99 -0.2% 138,137 69,293,436
2024-09-03 5.13 5.17 4.95 5 -4.03% 249,942 125,789,190
2024-09-02 5.14 5.48 5.11 5.21 +2.96% 323,947 171,170,043
2024-08-30 5 5.14 4.93 5.06 +0.8% 110,945 56,178,010
2024-08-29 4.85 5.02 4.82 5.02 +2.66% 98,838 48,905,294
2024-08-28 4.92 4.96 4.84 4.89 +0.41% 79,884 39,168,855
2024-08-27 4.9 4.98 4.83 4.87 0% 74,290 36,305,296
2024-08-26 4.85 4.93 4.81 4.87 +0.21% 60,108 29,315,600
2024-08-23 4.87 4.92 4.83 4.86 -0.82% 64,076 31,149,532
2024-08-22 4.98 5.01 4.88 4.9 -1.41% 55,002 27,126,167
2024-08-21 4.99 5.04 4.94 4.97 -0.8% 51,419 25,639,454
2024-08-20 5.12 5.13 4.98 5.01 -1.96% 89,289 44,921,618
2024-08-19 5.14 5.19 5.1 5.11 -0.58% 57,371 29,465,028
2024-08-16 5.2 5.22 5.13 5.14 -1.53% 81,596 42,057,388
2024-08-15 5.15 5.28 5.13 5.22 +0.77% 100,061 52,112,489
2024-08-14 5.24 5.26 5.17 5.18 -1.15% 77,321 40,284,462
2024-08-13 5.21 5.27 5.17 5.24 -0.38% 99,337 51,838,306
2024-08-12 5.24 5.37 5.2 5.26 +0.38% 156,766 82,955,840
2024-08-09 5.36 5.4 5.23 5.24 -2.96% 184,183 97,787,927
2024-08-08 5.26 5.53 5.25 5.4 +1.31% 277,450 150,349,204
2024-08-07 5.33 5.41 5.23 5.33 -0.93% 234,314 124,411,134
2024-08-06 5.22 5.39 5.16 5.38 +4.06% 233,436 123,079,095
2024-08-05 5.24 5.31 5.15 5.17 0% 198,693 103,722,648
2024-08-02 5.08 5.27 5.08 5.17 +0.58% 135,004 70,269,186
2024-08-01 5.18 5.23 5.12 5.14 -0.77% 87,797 45,305,850
2024-07-31 4.98 5.21 4.96 5.18 +4.02% 185,085 94,956,488
2024-07-30 4.88 4.98 4.85 4.98 +1.63% 91,401 45,249,672
2024-07-29 4.9 4.92 4.83 4.9 -0.2% 59,845 29,262,395
2024-07-26 4.83 4.94 4.83 4.91 +1.66% 70,039 34,282,670
2024-07-25 4.8 4.9 4.76 4.83 +0.21% 89,424 43,279,041
2024-07-24 4.87 4.91 4.8 4.82 -1.23% 120,143 58,255,380
2024-07-23 4.93 5.01 4.87 4.88 -1.81% 88,527 43,749,470
2024-07-22 4.95 5.01 4.88 4.97 0% 72,782 35,970,812
2024-07-19 5.01 5.03 4.9 4.97 -0.6% 100,268 49,747,005
2024-07-18 4.92 5.01 4.86 5 +1.01% 97,815 48,410,145
2024-07-17 4.9 5.02 4.88 4.95 +0.61% 114,811 56,828,565
2024-07-16 4.91 4.93 4.86 4.92 +0.2% 78,476 38,431,265
2024-07-15 4.99 5.01 4.87 4.91 -1.8% 100,403 49,405,896
2024-07-12 4.97 5.09 4.95 5 +0.6% 121,670 61,218,888
2024-07-11 4.83 5.01 4.83 4.97 +4.19% 157,436 77,621,336
2024-07-10 4.73 4.85 4.67 4.77 -0.83% 125,471 59,929,554
2024-07-09 4.93 4.94 4.54 4.81 -2.83% 303,838 143,780,529
2024-07-08 5.04 5.06 4.93 4.95 -2.56% 126,016 62,546,559
2024-07-05 4.99 5.09 4.92 5.08 +2.01% 124,585 62,567,052
2024-07-04 5.17 5.19 4.95 4.98 -4.05% 208,693 105,173,842
2024-07-03 5.15 5.34 5.12 5.19 +0.78% 223,175 116,784,627
2024-07-02 5.07 5.18 5.03 5.15 +1.78% 148,540 76,356,419
2024-07-01 4.97 5.08 4.96 5.06 +1.4% 108,956 54,731,867
2024-06-28 4.97 5.09 4.96 4.99 +0.4% 121,467 61,074,085
2024-06-27 5.09 5.14 4.97 4.97 -3.12% 122,558 61,598,590
2024-06-26 4.95 5.13 4.91 5.13 +3.64% 140,632 70,541,764
2024-06-25 4.92 4.98 4.91 4.95 +0.61% 127,617 63,071,145
2024-06-24 5.12 5.13 4.9 4.92 -4.65% 231,450 115,187,632
2024-06-21 5.1 5.26 5.06 5.16 +0.78% 165,975 85,801,606
2024-06-20 5.21 5.25 5.12 5.12 -2.1% 138,104 71,347,210
2024-06-19 5.39 5.39 5.23 5.23 -2.24% 176,153 92,941,880
2024-06-18 5.3 5.36 5.28 5.35 +0.94% 192,470 102,388,368
2024-06-17 5.36 5.39 5.28 5.3 -1.12% 143,601 76,455,514
2024-06-14 5.39 5.42 5.24 5.36 -0.56% 243,467 129,757,155
2024-06-13 5.55 5.57 5.36 5.39 -2.71% 231,394 125,496,427
2024-06-12 5.52 5.56 5.48 5.54 +0.36% 171,679 94,850,924
2024-06-11 5.53 5.56 5.44 5.52 -0.9% 175,616 96,704,215
2024-06-07 5.55 5.64 5.45 5.57 +0.54% 301,369 167,163,629
2024-06-06 6.15 6.17 5.54 5.54 -9.92% 428,912 247,758,061
2024-06-05 6.26 6.27 6.12 6.15 -1.76% 100,787 62,507,603
2024-06-04 6.22 6.31 6.17 6.26 +0.16% 105,993 66,150,258
2024-06-03 6.35 6.37 6.19 6.25 -1.88% 130,794 81,817,623
2024-05-31 6.45 6.49 6.34 6.37 -1.39% 140,356 89,793,731
2024-05-30 6.45 6.5 6.4 6.46 -0.15% 106,802 68,911,263
2024-05-29 6.48 6.51 6.41 6.47 -0.61% 107,781 69,701,078
2024-05-28 6.56 6.61 6.45 6.51 -1.96% 176,567 115,061,449
2024-05-27 6.66 6.69 6.51 6.64 -0.45% 140,117 92,290,333
2024-05-24 6.67 6.75 6.63 6.67 -0.3% 148,635 99,468,267
2024-05-23 6.89 6.89 6.64 6.69 -3.6% 277,688 187,357,315
2024-05-22 6.97 7.07 6.91 6.94 0% 208,623 145,553,213
2024-05-21 6.98 7.04 6.83 6.94 -1.28% 238,466 165,110,808
2024-05-20 6.97 7.17 6.96 7.03 +0.43% 329,694 232,494,620
2024-05-17 7.02 7.1 6.88 7 -1.27% 329,896 230,138,224
2024-05-16 7.27 7.34 7.02 7.09 -2.48% 416,698 296,890,195
2024-05-15 7.56 7.71 7.2 7.27 -6.19% 496,195 365,313,574
2024-05-14 7.86 7.98 7.51 7.75 -4.2% 697,404 537,158,098
2024-05-13 7.25 8.22 7.07 8.09 +6.17% 1,056,856 802,608,755
2024-05-10 7.52 7.79 7.15 7.62 +7.63% 1,347,650 1,008,138,231
2024-05-09 6.67 7.08 6.52 7.08 +9.94% 812,484 548,839,776
2024-05-08 6.21 6.44 6.16 6.44 +10.09% 441,033 281,300,530
2024-05-07 5.84 5.89 5.81 5.85 +0.17% 97,545 57,023,796
2024-05-06 5.81 5.93 5.8 5.84 +1.21% 154,947 90,890,389
2024-04-30 5.66 5.79 5.66 5.77 +1.41% 171,501 98,487,970
2024-04-29 5.51 5.7 5.51 5.69 +2.71% 116,106 65,415,386
2024-04-26 5.42 5.54 5.42 5.54 +1.47% 103,025 56,477,051
2024-04-25 5.42 5.52 5.39 5.46 +0.55% 84,223 45,987,261
2024-04-24 5.39 5.44 5.34 5.43 +0.18% 77,289 41,685,299
2024-04-23 5.37 5.47 5.35 5.42 +0.93% 78,730 42,578,381
2024-04-22 5.34 5.44 5.27 5.37 +0.94% 93,072 50,023,471
2024-04-19 5.37 5.44 5.31 5.32 -1.66% 115,054 61,581,912
2024-04-18 5.51 5.52 5.39 5.41 -2.35% 125,409 68,386,506
2024-04-17 5.36 5.54 5.35 5.54 +4.14% 133,614 73,104,591
2024-04-16 5.55 5.57 5.3 5.32 -3.97% 169,536 91,262,478
2024-04-15 5.7 5.75 5.46 5.54 -3.48% 135,741 75,787,763
2024-04-12 5.88 5.92 5.72 5.74 -2.55% 126,523 73,428,069
2024-04-11 5.92 5.98 5.87 5.89 -1.01% 82,869 49,132,921
2024-04-10 6.02 6.06 5.88 5.95 -1.65% 118,416 70,575,190
2024-04-09 5.86 6.06 5.86 6.05 +2.54% 97,984 58,672,393
2024-04-08 6.05 6.05 5.9 5.9 -2.8% 89,316 53,236,642
2024-04-03 6.05 6.14 6 6.07 +0.83% 100,201 60,760,179
2024-04-02 6 6.05 5.95 6.02 0% 71,808 43,139,598
2024-04-01 5.96 6.03 5.94 6.02 +1.35% 79,360 47,600,695
2024-03-29 5.88 5.94 5.83 5.94 +1.37% 60,860 35,807,839
2024-03-28 5.73 5.94 5.72 5.86 +1.74% 81,864 47,817,643
2024-03-27 5.91 5.97 5.76 5.76 -2.7% 78,265 45,985,299
2024-03-26 5.9 5.94 5.83 5.92 +0.17% 83,566 49,207,768
2024-03-25 6.06 6.1 5.9 5.91 -3.11% 99,820 59,814,715
2024-03-22 6.24 6.24 6.06 6.1 -2.24% 108,069 66,270,533
2024-03-21 6.29 6.33 6.21 6.24 -0.79% 100,083 62,684,223
2024-03-20 6.22 6.31 6.2 6.29 +0.64% 97,370 60,961,768
2024-03-19 6.29 6.32 6.24 6.25 -1.11% 81,542 51,224,764
2024-03-18 6.24 6.33 6.21 6.32 +1.44% 104,619 65,584,944
2024-03-15 6.15 6.24 6.13 6.23 +0.97% 90,631 56,176,667
2024-03-14 6.22 6.33 6.13 6.17 -0.8% 81,280 50,559,668
2024-03-13 6.28 6.29 6.17 6.22 -1.11% 80,092 49,843,805
2024-03-12 6.16 6.29 6.16 6.29 +2.28% 93,964 58,516,258
2024-03-11 6.07 6.15 6.05 6.15 +1.32% 79,958 48,910,164
2024-03-08 6.07 6.11 5.98 6.07 0% 66,957 40,532,617
2024-03-07 6.13 6.17 6.06 6.07 -0.65% 94,611 57,817,050
2024-03-06 6.09 6.2 6.04 6.11 -0.16% 79,606 48,669,211
2024-03-05 6.22 6.26 6.08 6.12 -2.39% 96,598 59,333,221
2024-03-04 6.31 6.35 6.21 6.27 -1.26% 75,011 46,959,048
2024-03-01 6.34 6.4 6.27 6.35 +0.16% 83,763 53,064,119
2024-02-29 6.1 6.35 6.08 6.34 +3.43% 96,298 60,151,639
2024-02-28 6.4 6.57 6.11 6.13 -4.37% 144,490 92,184,555
2024-02-27 6.26 6.41 6.21 6.41 +2.23% 95,747 60,719,175
2024-02-26 6.24 6.37 6.17 6.27 +0.64% 96,303 60,286,717
2024-02-23 6.12 6.24 6.1 6.23 +1.47% 82,259 50,713,734
2024-02-22 6.08 6.17 6.03 6.14 +0.82% 63,394 38,700,288
2024-02-21 6.03 6.22 5.95 6.09 +1% 110,362 67,428,974
2024-02-20 6.05 6.05 5.93 6.03 -0.17% 74,049 44,445,374
2024-02-19 6.11 6.19 5.94 6.04 -0.66% 127,229 77,037,905
2024-02-08 5.91 6.25 5.91 6.08 +3.05% 156,519 96,089,087
2024-02-07 5.6 5.92 5.6 5.9 +5.55% 163,700 95,110,048
2024-02-06 5.29 5.73 5.11 5.59 +5.67% 151,788 82,400,805
2024-02-05 5.69 5.71 5.19 5.29 -8% 158,045 85,467,658
2024-02-02 5.99 6.09 5.51 5.75 -4.33% 106,229 61,662,676
2024-02-01 6.01 6.13 5.88 6.01 -0.83% 80,717 48,539,731
2024-01-31 6.3 6.36 6.02 6.06 -4.57% 92,712 57,105,252
2024-01-30 6.44 6.54 6.34 6.35 -2.01% 77,244 49,805,800
2024-01-29 6.65 6.7 6.45 6.48 -2.41% 67,217 43,982,298
2024-01-26 6.6 6.75 6.57 6.64 +0.61% 76,387 50,902,895
2024-01-25 6.4 6.62 6.36 6.6 +2.96% 106,843 69,497,550
2024-01-24 6.32 6.44 6.17 6.41 +1.75% 121,648 76,888,260
2024-01-23 6.21 6.34 6.11 6.3 +0.64% 82,640 51,718,017
2024-01-22 6.73 6.74 6.15 6.26 -7.53% 141,826 91,489,998
2024-01-19 6.84 6.89 6.74 6.77 -1.31% 58,584 39,963,219
2024-01-18 6.95 6.95 6.71 6.86 -1.58% 107,796 73,456,671
2024-01-17 7.28 7.28 6.97 6.97 -4.39% 156,009 110,548,871
2024-01-16 7.41 7.66 7.23 7.29 +0.69% 155,996 115,500,031
2024-01-15 7.31 7.37 7.23 7.24 -1.36% 56,579 41,260,556
2024-01-12 7.41 7.45 7.33 7.34 -1.08% 63,636 47,095,374
2024-01-11 7.37 7.44 7.34 7.42 +0.68% 62,458 46,172,861
2024-01-10 7.4 7.49 7.31 7.37 -0.41% 64,743 47,899,343
2024-01-09 7.36 7.43 7.34 7.4 +0.68% 38,726 28,572,189
2024-01-08 7.48 7.51 7.35 7.35 -1.47% 52,490 38,997,051
2024-01-05 7.57 7.58 7.43 7.46 -1.71% 62,810 47,219,352
2024-01-04 7.61 7.64 7.53 7.59 -0.91% 46,484 35,234,593
2024-01-03 7.62 7.7 7.59 7.66 0% 52,074 39,833,650
2024-01-02 7.7 7.78 7.64 7.66 -0.52% 73,797 56,847,830

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▒Йх╛Чф┐бцБп 300170

2023年全年

хЬ░ч┤ацЧ╢х░Ъ 603587

2024年至今

хиБщлШщкичзС 688161

近半年

ч║мх╛╖ф┐бцБп 688171

2024年一季度

ш╡ЫхНЗшНпф╕Ъ 300485

近半年

цЧечзСхМЦхнж 300214

近三个月

хЫЮхдйцЦ░цЭР 300041

近期数据

хНГщЗМчзСцКА 601777

近三个月

цЕзш╛░шВбф╗╜ 688500

近期数据

ц▒ЗщЗСчзСцКА 300561

2024年一季度

热门概念板块

AI人工智能
元宇宙

ф╕ЬцЦ╣цШОчПа (600637)

近三个月
半导体

ф╕нх╛охЕмхП╕ (688012)

2024年至今
医疗器械

ф╕Зф╕ЬхМ╗чЦЧ (600055)

近半年
区块链
数字经济

щЗСхНбцЩ║шГ╜ (300349)

近半年
储能电池

цМпхНОчзСцКА (000733)

2024年至今
新能源汽车

хоБх╛╖цЧ╢ф╗г (300750)

2022-2023两年

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