хОжщЧихЫ╜ш┤╕ 600755

数据更新至:

添加到对比分析

6.52 +0.77%

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
+0.77% +0.05
6.48
开盘价
6.53
最高价
6.44
最低价
68,983
成交量
数据更新至: 2025-03-25

技术指标

6.50
MA5 (5日均线)
6.51
MA10 (10日均线)
6.45
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 6.48 6.53 6.44 6.52 +0.77% 68,983 44,775,246
2025-03-24 6.5 6.52 6.42 6.47 -0.15% 114,368 74,003,443
2025-03-21 6.5 6.54 6.46 6.48 -0.31% 122,823 79,814,514
2025-03-20 6.54 6.56 6.49 6.5 -0.76% 115,978 75,574,737
2025-03-19 6.6 6.62 6.51 6.55 -0.76% 148,692 97,378,521
2025-03-18 6.67 6.68 6.58 6.6 -1.05% 169,718 112,421,250
2025-03-17 6.5 6.83 6.46 6.67 +2.93% 520,935 346,167,001
2025-03-14 6.4 6.49 6.39 6.48 +1.25% 216,378 139,609,220
2025-03-13 6.39 6.42 6.36 6.4 0% 130,992 83,703,601
2025-03-12 6.46 6.47 6.36 6.4 -0.78% 139,399 89,310,034
2025-03-11 6.36 6.47 6.35 6.45 +0.78% 176,211 113,229,374
2025-03-10 6.38 6.41 6.34 6.4 +0.79% 120,364 76,836,417
2025-03-07 6.41 6.42 6.35 6.35 -1.24% 93,280 59,544,716
2025-03-06 6.39 6.45 6.35 6.43 +0.47% 158,972 101,906,371
2025-03-05 6.36 6.48 6.28 6.4 +0.63% 165,432 105,227,722
2025-03-04 6.3 6.38 6.28 6.36 +0.63% 85,697 54,406,643
2025-03-03 6.33 6.34 6.28 6.32 +0.16% 113,551 71,712,974
2025-02-28 6.36 6.4 6.3 6.31 -1.25% 99,376 63,132,025
2025-02-27 6.43 6.45 6.34 6.39 -0.78% 120,317 76,824,649
2025-02-26 6.32 6.44 6.32 6.44 +1.9% 166,353 106,373,023
2025-02-25 6.31 6.35 6.26 6.32 +0.16% 110,473 69,716,887
2025-02-24 6.32 6.36 6.29 6.31 -0.16% 123,312 78,059,148
2025-02-21 6.35 6.38 6.32 6.32 -0.32% 146,639 92,976,829
2025-02-20 6.39 6.41 6.33 6.34 -0.78% 104,946 66,699,355
2025-02-19 6.45 6.46 6.37 6.39 -0.78% 155,580 99,771,522
2025-02-18 6.49 6.58 6.42 6.44 -0.62% 214,743 139,933,852
2025-02-17 6.46 6.52 6.4 6.48 +0.31% 194,622 125,664,345
2025-02-14 6.4 6.47 6.39 6.46 +0.78% 137,082 88,218,079
2025-02-13 6.39 6.48 6.38 6.41 +0.16% 148,581 95,477,803
2025-02-12 6.35 6.4 6.34 6.4 +0.31% 94,666 60,336,638
2025-02-11 6.36 6.4 6.31 6.38 +0.31% 146,438 93,101,111
2025-02-10 6.36 6.43 6.35 6.36 -0.16% 121,305 77,270,941
2025-02-07 6.34 6.41 6.3 6.37 +0.31% 129,068 82,187,766
2025-02-06 6.31 6.41 6.28 6.35 0% 111,782 70,760,262
2025-02-05 6.41 6.43 6.3 6.35 -0.63% 116,692 74,052,382
2025-01-27 6.39 6.46 6.39 6.39 +0.47% 120,829 77,668,708
2025-01-24 6.38 6.39 6.32 6.36 -2.3% 113,689 72,310,375
2025-01-23 6.55 6.57 6.49 6.51 +0.31% 126,114 82,411,513
2025-01-22 6.54 6.54 6.45 6.49 -0.46% 92,837 60,169,011
2025-01-21 6.58 6.59 6.49 6.52 -0.31% 114,046 74,600,376
2025-01-20 6.5 6.57 6.47 6.54 +0.93% 130,841 85,383,334
2025-01-17 6.45 6.5 6.39 6.48 +0.31% 131,281 84,876,971
2025-01-16 6.38 6.48 6.36 6.46 +1.41% 165,395 106,496,282
2025-01-15 6.29 6.38 6.27 6.37 +1.11% 174,726 110,801,218
2025-01-14 6.18 6.33 6.17 6.3 +2.11% 156,970 98,138,525
2025-01-13 6.12 6.18 6.08 6.17 +0.49% 103,092 63,343,418
2025-01-10 6.21 6.24 6.14 6.14 -1.29% 110,013 68,075,761
2025-01-09 6.26 6.27 6.2 6.22 -1.11% 114,788 71,466,157
2025-01-08 6.3 6.33 6.17 6.29 -0.47% 172,954 108,189,388
2025-01-07 6.37 6.4 6.27 6.32 -1.1% 161,122 101,727,626
2025-01-06 6.32 6.39 6.23 6.39 +1.27% 195,129 123,223,366
2025-01-03 6.4 6.47 6.3 6.31 -1.56% 225,846 143,931,890
2025-01-02 6.62 6.68 6.37 6.41 -3.46% 333,764 217,174,538
2024-12-31 6.69 6.74 6.62 6.64 -1.04% 276,538 184,854,586
2024-12-30 6.68 6.71 6.65 6.71 +0.3% 196,379 131,187,821
2024-12-27 6.68 6.76 6.68 6.69 -0.15% 167,139 112,152,510
2024-12-26 6.72 6.73 6.63 6.7 +0.15% 200,416 133,995,121
2024-12-25 6.68 6.71 6.64 6.69 +0.3% 172,613 115,224,702
2024-12-24 6.57 6.69 6.55 6.67 +1.52% 218,493 144,742,018
2024-12-23 6.64 6.7 6.56 6.57 -0.9% 209,676 138,751,024
2024-12-20 6.66 6.7 6.61 6.63 -0.75% 138,840 92,384,953
2024-12-19 6.63 6.69 6.56 6.68 +0.15% 195,748 129,551,193
2024-12-18 6.67 6.79 6.66 6.67 +0.15% 222,895 149,489,383
2024-12-17 6.64 6.69 6.57 6.66 +0.15% 345,110 228,700,990
2024-12-16 6.73 6.82 6.63 6.65 -1.34% 411,838 276,442,949
2024-12-13 6.87 6.87 6.7 6.74 -2.18% 517,232 350,229,913
2024-12-12 6.86 6.89 6.81 6.89 +0.58% 320,799 220,249,090
2024-12-11 6.82 6.9 6.81 6.85 +0.29% 262,963 180,277,522
2024-12-10 6.98 7.02 6.81 6.83 0% 390,852 269,152,504
2024-12-09 6.86 6.89 6.78 6.83 -0.44% 235,308 160,945,605
2024-12-06 6.75 6.89 6.73 6.86 +1.63% 345,573 236,177,839
2024-12-05 6.79 6.8 6.72 6.75 -0.74% 229,990 155,330,560
2024-12-04 6.92 6.92 6.77 6.8 -2.44% 346,208 236,395,419
2024-12-03 6.77 7.03 6.71 6.97 +2.95% 616,570 427,376,666
2024-12-02 6.71 6.8 6.69 6.77 +1.2% 228,262 154,168,501
2024-11-29 6.61 6.71 6.61 6.69 +0.9% 228,562 152,531,507
2024-11-28 6.66 6.69 6.58 6.63 -0.3% 199,284 132,391,230
2024-11-27 6.63 6.65 6.45 6.65 +0.3% 226,846 148,514,322
2024-11-26 6.63 6.69 6.59 6.63 0% 143,192 95,061,982
2024-11-25 6.6 6.68 6.54 6.63 +0.3% 191,882 126,802,615
2024-11-22 6.83 6.89 6.6 6.61 -2.79% 285,466 192,876,030
2024-11-21 6.86 6.87 6.77 6.8 -0.87% 197,943 134,714,468
2024-11-20 6.84 6.88 6.79 6.86 -0.44% 287,978 196,549,988
2024-11-19 6.9 6.98 6.76 6.89 -0.86% 407,638 279,121,162
2024-11-18 6.87 7.13 6.87 6.95 +3.89% 767,298 537,140,335
2024-11-15 6.67 6.78 6.64 6.69 +0.3% 177,050 119,126,888
2024-11-14 6.84 6.85 6.66 6.67 -2.34% 222,292 149,906,174
2024-11-13 6.8 6.93 6.77 6.83 +0.44% 246,592 168,512,485
2024-11-12 6.81 6.92 6.76 6.8 -0.15% 328,232 224,905,958
2024-11-11 6.76 6.82 6.71 6.81 0% 224,314 151,765,103
2024-11-08 6.96 6.97 6.75 6.81 -1.16% 343,842 235,054,662
2024-11-07 6.69 6.89 6.65 6.89 +2.38% 328,609 223,561,676
2024-11-06 6.73 6.77 6.67 6.73 -0.15% 315,303 211,931,639
2024-11-05 6.59 6.74 6.59 6.74 +1.97% 350,612 234,908,334
2024-11-04 6.47 6.62 6.45 6.61 +2.32% 297,985 194,990,948
2024-11-01 6.53 6.58 6.45 6.46 -1.07% 364,303 237,172,602
2024-10-31 6.62 6.63 6.48 6.53 -2.97% 534,643 349,619,110
2024-10-30 6.72 6.81 6.7 6.73 -1.03% 262,359 176,793,471
2024-10-29 6.89 6.97 6.68 6.8 -1.16% 466,228 318,125,402
2024-10-28 6.92 6.94 6.86 6.88 -0.43% 305,317 210,513,872
2024-10-25 6.87 6.96 6.87 6.91 +0.44% 212,021 146,580,965
2024-10-24 7 7.03 6.81 6.88 -2.27% 261,576 180,495,561
2024-10-23 7.05 7.08 7 7.04 0% 217,737 153,119,549
2024-10-22 7.02 7.08 6.97 7.04 +0.43% 193,292 135,663,608
2024-10-21 7.06 7.11 6.98 7.01 -0.71% 288,481 202,557,395
2024-10-18 6.98 7.18 6.89 7.06 +1.15% 293,303 206,230,424
2024-10-17 7.17 7.17 6.98 6.98 -2.24% 244,778 172,733,509
2024-10-16 7.06 7.23 7.05 7.14 +0.14% 208,500 149,154,943
2024-10-15 7.19 7.29 7.05 7.13 -0.97% 264,428 189,738,799
2024-10-14 7.03 7.25 7.03 7.2 +2.27% 301,463 215,623,282
2024-10-11 7.25 7.33 7 7.04 -2.9% 342,258 244,127,211
2024-10-10 7.02 7.45 6.97 7.25 +3.28% 516,204 372,867,434
2024-10-09 7.65 7.65 7.02 7.02 -10% 728,102 525,751,061
2024-10-08 8.16 8.16 7.47 7.8 +5.12% 886,267 696,075,656
2024-09-30 7.15 7.48 7.04 7.42 +7.85% 742,791 540,213,868
2024-09-27 6.8 6.92 6.66 6.88 +2.23% 332,152 225,537,877
2024-09-26 6.41 6.73 6.39 6.73 +4.99% 370,976 243,598,289
2024-09-25 6.23 6.55 6.21 6.41 +4.74% 328,120 211,382,181
2024-09-24 5.8 6.13 5.79 6.12 +5.88% 249,414 149,702,936
2024-09-23 5.77 5.81 5.69 5.78 +0.7% 90,342 51,963,573
2024-09-20 5.8 5.81 5.72 5.74 -1.03% 76,365 43,880,658
2024-09-19 5.75 5.86 5.72 5.8 +1.05% 121,436 70,315,034
2024-09-18 5.69 5.8 5.63 5.74 +0.88% 145,113 82,803,591
2024-09-13 5.57 5.73 5.56 5.69 +2.15% 165,329 94,083,173
2024-09-12 5.56 5.7 5.54 5.57 +0.18% 124,899 70,253,168
2024-09-11 5.52 5.58 5.48 5.56 +0.36% 117,623 65,013,452
2024-09-10 5.67 5.67 5.46 5.54 -1.6% 132,306 73,116,888
2024-09-09 5.69 5.71 5.61 5.63 -1.4% 91,762 51,878,502
2024-09-06 5.81 5.83 5.7 5.71 -1.72% 101,777 58,572,190
2024-09-05 5.77 5.84 5.75 5.81 +0.69% 107,023 61,959,960
2024-09-04 5.74 5.8 5.68 5.77 +0.35% 132,597 76,088,952
2024-09-03 5.72 5.77 5.63 5.75 +0.88% 136,001 77,660,980
2024-09-02 5.81 5.86 5.68 5.7 -2.73% 227,506 131,848,141
2024-08-30 5.78 5.96 5.58 5.86 +1.38% 247,390 143,265,099
2024-08-29 5.75 5.81 5.71 5.78 +0.35% 118,853 68,548,996
2024-08-28 5.8 5.83 5.72 5.76 -0.69% 98,121 56,591,512
2024-08-27 5.98 5.99 5.78 5.8 -2.85% 126,850 74,328,848
2024-08-26 5.93 6.01 5.89 5.97 +0.67% 85,141 50,721,824
2024-08-23 6 6.04 5.92 5.93 -1.17% 101,488 60,505,966
2024-08-22 6.12 6.13 6 6 -2.12% 107,892 65,256,825
2024-08-21 6.18 6.21 6.09 6.13 -0.65% 101,041 62,067,668
2024-08-20 6.29 6.29 6.15 6.17 -1.59% 109,134 67,627,961
2024-08-19 6.23 6.29 6.21 6.27 +0.8% 76,440 47,855,263
2024-08-16 6.28 6.31 6.21 6.22 -0.96% 69,268 43,264,054
2024-08-15 6.2 6.33 6.18 6.28 +1.29% 75,406 47,270,334
2024-08-14 6.32 6.34 6.2 6.2 -1.9% 84,712 52,968,119
2024-08-13 6.3 6.33 6.27 6.32 +0.64% 71,362 44,966,764
2024-08-12 6.32 6.32 6.27 6.28 -0.32% 59,684 37,560,161
2024-08-09 6.33 6.39 6.3 6.3 -0.32% 88,776 56,334,405
2024-08-08 6.24 6.34 6.24 6.32 +0.8% 86,518 54,467,827
2024-08-07 6.32 6.33 6.24 6.27 -0.79% 70,734 44,364,843
2024-08-06 6.34 6.39 6.26 6.32 +0.48% 99,350 62,813,080
2024-08-05 6.35 6.45 6.28 6.29 -1.41% 114,711 72,931,215
2024-08-02 6.37 6.48 6.35 6.38 -0.31% 121,370 77,848,611
2024-08-01 6.41 6.45 6.33 6.4 -0.31% 123,664 78,870,173
2024-07-31 6.24 6.43 6.22 6.42 +2.88% 156,315 99,258,624
2024-07-30 6.2 6.27 6.15 6.24 +0.65% 95,984 59,606,682
2024-07-29 6.28 6.28 6.19 6.2 -1.43% 115,090 71,658,471
2024-07-26 6.29 6.32 6.2 6.29 0% 175,657 109,888,386
2024-07-25 6.3 6.32 6.21 6.29 -0.47% 127,405 79,925,886
2024-07-24 6.45 6.46 6.31 6.32 -2.02% 133,657 85,210,117
2024-07-23 6.58 6.58 6.45 6.45 -1.83% 128,466 83,392,988
2024-07-22 6.67 6.7 6.55 6.57 -1.94% 134,601 88,840,797
2024-07-19 6.84 6.84 6.67 6.7 -2.05% 130,548 87,787,328
2024-07-18 6.81 6.86 6.75 6.84 +0.15% 64,491 43,934,700
2024-07-17 6.8 6.84 6.77 6.83 +0.44% 53,104 36,159,897
2024-07-16 6.81 6.85 6.76 6.8 -0.15% 56,408 38,409,548
2024-07-15 6.85 6.86 6.76 6.81 -0.58% 70,659 48,101,262
2024-07-12 6.85 6.94 6.81 6.85 +0.15% 84,197 57,978,480
2024-07-11 6.84 6.85 6.73 6.84 +1.48% 102,720 69,920,779
2024-07-10 6.79 6.84 6.71 6.74 -0.74% 85,354 57,778,031
2024-07-09 6.7 6.82 6.61 6.79 +1.34% 104,923 70,509,633
2024-07-08 6.7 6.85 6.67 6.7 -3.04% 151,087 101,696,106
2024-07-05 7.03 7.06 6.89 6.91 -0.86% 108,283 75,321,612
2024-07-04 7.09 7.18 6.95 6.97 -1.83% 155,235 109,259,918
2024-07-03 7.23 7.25 7.1 7.1 -1.66% 121,107 86,649,822
2024-07-02 7.26 7.29 7.18 7.22 -0.41% 149,680 108,126,994
2024-07-01 7.18 7.33 7.16 7.25 +1.12% 119,463 86,802,466
2024-06-28 7.1 7.25 7.07 7.17 +0.99% 90,588 65,110,808
2024-06-27 7.15 7.17 7.05 7.1 -0.98% 132,173 93,783,204
2024-06-26 7.21 7.22 7.08 7.17 -7% 177,084 126,472,272
2024-06-25 7.6 7.75 7.6 7.71 +0.52% 160,885 123,750,137
2024-06-24 7.8 7.81 7.59 7.67 -1.67% 174,512 133,860,254
2024-06-21 7.8 7.85 7.74 7.8 0% 87,193 68,022,460
2024-06-20 7.88 7.9 7.77 7.8 -0.51% 86,127 67,374,615
2024-06-19 8.03 8.08 7.83 7.84 -2.49% 172,341 136,233,198
2024-06-18 8.01 8.14 7.9 8.04 +0.37% 134,224 107,839,489
2024-06-17 7.95 8.09 7.88 8.01 +0.75% 187,556 150,356,034
2024-06-14 7.98 8.12 7.95 7.95 -1% 233,959 188,017,144
2024-06-13 8.11 8.18 7.99 8.03 -1.11% 194,849 157,876,727
2024-06-12 7.86 8.17 7.83 8.12 +3.18% 260,197 209,475,841
2024-06-11 7.92 8.02 7.76 7.87 -0.63% 221,650 174,710,803
2024-06-07 8 8.06 7.9 7.92 -0.75% 167,185 133,161,406
2024-06-06 7.93 8.06 7.87 7.98 +1.4% 188,436 150,722,060
2024-06-05 8.05 8.09 7.84 7.87 -2.24% 180,453 143,044,725
2024-06-04 7.99 8.07 7.92 8.05 +1% 114,589 92,015,942
2024-06-03 8.07 8.08 7.92 7.97 -1.36% 143,805 115,090,330
2024-05-31 7.99 8.12 7.95 8.08 +1.13% 175,979 141,919,842
2024-05-30 7.95 8.05 7.92 7.99 -0.37% 107,722 85,967,607
2024-05-29 8.03 8.1 7.98 8.02 -0.5% 101,821 81,787,091
2024-05-28 8.08 8.13 7.99 8.06 -0.86% 137,019 110,485,829
2024-05-27 7.96 8.14 7.96 8.13 +1.63% 148,942 120,090,607
2024-05-24 7.95 8.16 7.95 8 +0.38% 185,751 149,063,935
2024-05-23 8.04 8.1 7.95 7.97 -0.75% 154,619 123,828,553
2024-05-22 8.17 8.27 8.03 8.03 -1.95% 136,287 110,633,853
2024-05-21 8.16 8.29 8.12 8.19 -0.12% 195,894 161,080,595
2024-05-20 8.15 8.21 8.03 8.2 +0.99% 199,676 162,434,086
2024-05-17 8.07 8.12 7.99 8.12 +0.74% 179,591 144,690,550
2024-05-16 8.1 8.16 8.02 8.06 -0.49% 185,021 149,655,886
2024-05-15 8.11 8.19 8.06 8.1 -0.61% 203,120 165,020,982
2024-05-14 7.93 8.18 7.92 8.15 +2.39% 318,128 257,034,532
2024-05-13 7.85 8 7.82 7.96 +1.02% 260,031 206,503,432
2024-05-10 7.74 7.91 7.65 7.88 +1.94% 290,282 226,931,140
2024-05-09 7.47 7.74 7.46 7.73 +3.48% 280,550 214,217,471
2024-05-08 7.48 7.5 7.43 7.47 -0.27% 113,345 84,748,354
2024-05-07 7.51 7.55 7.39 7.49 -0.27% 205,089 152,960,064
2024-05-06 7.42 7.51 7.38 7.51 +1.76% 193,302 144,250,483
2024-04-30 7.31 7.45 7.31 7.38 -2.12% 239,605 176,963,539
2024-04-29 7.53 7.57 7.42 7.54 -0.13% 261,041 195,615,341
2024-04-26 7.46 7.59 7.32 7.55 +1.07% 270,811 201,988,140
2024-04-25 7.2 7.49 7.19 7.47 +2.61% 365,553 269,227,142
2024-04-24 7.23 7.29 7.01 7.28 -1.62% 502,288 359,175,699
2024-04-23 7.57 7.61 7.4 7.4 -2.5% 199,291 148,944,037
2024-04-22 7.72 7.84 7.57 7.59 -1.81% 258,679 198,414,665
2024-04-19 7.61 7.79 7.6 7.73 +1.18% 214,790 166,178,867
2024-04-18 7.56 7.72 7.54 7.64 +0.66% 227,941 173,956,819
2024-04-17 7.48 7.6 7.44 7.59 +1.2% 239,072 179,949,899
2024-04-16 7.5 7.6 7.46 7.5 -0.27% 245,865 185,418,907
2024-04-15 7.41 7.56 7.37 7.52 +1.9% 289,705 217,119,672
2024-04-12 7.36 7.44 7.33 7.38 +0.27% 128,634 95,047,898
2024-04-11 7.22 7.42 7.22 7.36 +1.38% 172,656 127,034,678
2024-04-10 7.3 7.38 7.2 7.26 -0.82% 162,145 118,089,716
2024-04-09 7.45 7.5 7.31 7.32 -1.61% 197,252 145,495,477
2024-04-08 7.46 7.54 7.42 7.44 -0.4% 208,507 156,122,186
2024-04-03 7.4 7.48 7.38 7.47 +0.81% 174,112 129,516,388
2024-04-02 7.28 7.41 7.28 7.41 +1.51% 179,268 131,943,034
2024-04-01 7.26 7.32 7.25 7.3 +0.55% 149,438 108,905,422
2024-03-29 7.17 7.26 7.16 7.26 +1.11% 121,086 87,486,989
2024-03-28 7.19 7.22 7.14 7.18 -0.14% 132,559 95,243,239
2024-03-27 7.26 7.29 7.19 7.19 -1.1% 119,645 86,651,721
2024-03-26 7.13 7.28 7.12 7.27 +1.96% 178,063 127,895,411
2024-03-25 7.13 7.25 7.12 7.13 -0.42% 131,256 94,197,103
2024-03-22 7.21 7.24 7.13 7.16 -0.97% 116,313 83,454,925
2024-03-21 7.24 7.26 7.22 7.23 -0.14% 93,357 67,566,932
2024-03-20 7.23 7.26 7.21 7.24 -0.14% 97,636 70,624,286
2024-03-19 7.32 7.33 7.24 7.25 -1.09% 131,763 95,913,958
2024-03-18 7.32 7.34 7.28 7.33 +0.27% 140,608 102,727,739
2024-03-15 7.3 7.32 7.23 7.31 +0.27% 118,118 86,012,773
2024-03-14 7.23 7.31 7.2 7.29 +0.55% 178,739 129,880,327
2024-03-13 7.31 7.34 7.2 7.25 -1.36% 180,274 130,809,125
2024-03-12 7.44 7.46 7.3 7.35 -1.47% 183,766 135,136,398
2024-03-11 7.49 7.54 7.36 7.46 -0.13% 221,539 164,559,463
2024-03-08 7.42 7.48 7.38 7.47 +0.67% 143,291 106,469,501
2024-03-07 7.41 7.53 7.39 7.42 +0.54% 151,630 112,995,658
2024-03-06 7.39 7.45 7.37 7.38 -0.14% 119,683 88,659,522
2024-03-05 7.44 7.44 7.35 7.39 -0.67% 128,445 94,968,419
2024-03-04 7.47 7.51 7.37 7.44 -0.67% 197,965 146,911,354
2024-03-01 7.54 7.56 7.46 7.49 -0.4% 143,491 107,589,229
2024-02-29 7.43 7.54 7.41 7.52 +1.08% 169,173 126,852,143
2024-02-28 7.53 7.59 7.39 7.44 -0.93% 242,896 182,219,264
2024-02-27 7.54 7.54 7.45 7.51 -0.13% 168,385 126,093,761
2024-02-26 7.6 7.64 7.52 7.52 -0.53% 193,937 147,005,647
2024-02-23 7.53 7.62 7.45 7.56 +0.4% 178,077 134,528,118
2024-02-22 7.48 7.54 7.45 7.53 +0.4% 176,739 132,528,158
2024-02-21 7.44 7.58 7.42 7.5 +0.4% 289,892 218,087,618
2024-02-20 7.3 7.49 7.23 7.47 +2.33% 238,707 176,706,643
2024-02-19 7.42 7.45 7.21 7.3 -0.41% 273,831 199,461,599
2024-02-08 7.35 7.58 7.3 7.33 0% 392,835 293,040,152
2024-02-07 7.09 7.34 7.03 7.33 +3.24% 404,397 292,255,829
2024-02-06 6.76 7.11 6.69 7.1 +3.95% 317,688 220,396,821
2024-02-05 6.76 6.89 6.62 6.83 -0.15% 288,566 195,251,301
2024-02-02 6.72 6.93 6.66 6.84 +2.09% 282,284 192,954,759
2024-02-01 6.75 6.84 6.68 6.7 -1.76% 187,509 126,465,947
2024-01-31 6.94 6.95 6.78 6.82 -1.59% 175,625 120,356,197
2024-01-30 7.03 7.09 6.92 6.93 -1.7% 143,319 100,581,400
2024-01-29 7.11 7.14 7.03 7.05 -0.7% 191,065 135,339,216
2024-01-26 6.99 7.18 6.97 7.1 +1.43% 293,820 208,394,401
2024-01-25 6.9 7.01 6.86 7 +1.6% 183,922 127,879,067
2024-01-24 6.69 6.91 6.66 6.89 +3.45% 167,656 113,922,753
2024-01-23 6.58 6.69 6.5 6.66 +1.06% 149,748 98,891,889
2024-01-22 6.8 6.81 6.53 6.59 -3.23% 170,176 113,870,908
2024-01-19 6.83 6.91 6.78 6.81 -1.02% 91,780 62,814,327
2024-01-18 6.94 6.95 6.68 6.88 -1.01% 195,043 132,589,056
2024-01-17 7.08 7.12 6.95 6.95 -2.11% 150,947 106,338,854
2024-01-16 7.11 7.16 7.04 7.1 -0.14% 116,007 82,280,420
2024-01-15 7 7.14 6.96 7.11 +0.57% 115,825 82,052,282
2024-01-12 7.03 7.13 7.03 7.07 +0.43% 104,419 73,968,968
2024-01-11 7.05 7.1 7 7.04 +0.28% 120,041 84,646,403
2024-01-10 7.06 7.09 7 7.02 -0.85% 119,546 84,210,867
2024-01-09 7.08 7.16 7.02 7.08 -0.14% 146,486 103,871,023
2024-01-08 7.15 7.19 7.07 7.09 -1.53% 169,517 120,637,637
2024-01-05 7.06 7.28 7.02 7.2 +2.13% 331,415 238,390,385
2024-01-04 6.99 7.09 6.98 7.05 +0.57% 157,574 111,010,589
2024-01-03 6.94 7.01 6.92 7.01 +1.01% 119,633 83,463,612
2024-01-02 6.97 7.02 6.94 6.94 -0.43% 124,449 86,778,284

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

хЫ╜ц░СцКАцЬп 300077

2023年全年

хНОшП▒ч▓╛х╖е 603356

近期数据

хПдщ│МчзСцКА 300551

近三个月

шЗ┤ш┐Ьф║ТшБФ 688369

2024年至今

х░Ъч║мшВбф╗╜ 603333

近期数据

ф╕ЗцОзцЩ║щАа 603070

2023年全年

ц▓│щТвш╡Дц║Р 000923

近期数据

хЫ╜шНпшВбф╗╜ 600511

2024年一季度

щЗСщЪЕщЫЖхЫв 601992

近三个月

ц╡╖ц▓╣хПСх▒Х 600968

2024年一季度

热门概念板块

元宇宙
大数据

ф╜│щГ╜чзСцКА (600728)

2023年全年
半导体
医疗器械

чРЖщВжф╗кхЩи (300206)

2024年至今
新能源汽车

хоПхПСшВбф╗╜ (600885)

近半年
区块链
芯片

хглхЕ░х╛о (600460)

2022-2023两年
数字经济

хоЭф┐бш╜пф╗╢ (600845)

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