цШЯц╣ЦчзСцКА 600866

数据更新至:

添加到对比分析

6.79 +1.65%

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

6.79
+1.65% +0.11
6.67
开盘价
6.82
最高价
6.67
最低价
248,036
成交量
数据更新至: 2025-03-25

技术指标

6.61
MA5 (5日均线)
6.58
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 6.67 6.82 6.67 6.79 +1.65% 248,036 167,065,383
2025-03-24 6.5 6.71 6.48 6.68 +2.93% 346,876 229,007,887
2025-03-21 6.51 6.58 6.44 6.49 -0.76% 191,581 124,470,281
2025-03-20 6.54 6.62 6.52 6.54 -0.15% 134,593 88,335,487
2025-03-19 6.6 6.62 6.52 6.55 -1.06% 155,948 102,436,678
2025-03-18 6.57 6.64 6.53 6.62 +1.07% 195,962 129,185,207
2025-03-17 6.6 6.65 6.55 6.55 -0.76% 144,408 95,144,729
2025-03-14 6.41 6.6 6.4 6.6 +2.48% 297,175 194,573,221
2025-03-13 6.5 6.51 6.36 6.44 -0.92% 162,254 104,147,887
2025-03-12 6.47 6.53 6.44 6.5 +0.62% 178,164 115,472,681
2025-03-11 6.39 6.46 6.33 6.46 +0.47% 176,556 112,585,018
2025-03-10 6.42 6.52 6.37 6.43 -0.16% 175,292 112,727,581
2025-03-07 6.47 6.48 6.39 6.44 -0.62% 167,362 107,623,192
2025-03-06 6.38 6.57 6.37 6.48 +1.57% 276,325 179,341,486
2025-03-05 6.46 6.48 6.34 6.38 -1.09% 157,946 100,707,643
2025-03-04 6.36 6.48 6.31 6.45 +1.1% 126,469 81,233,422
2025-03-03 6.42 6.5 6.36 6.38 -0.31% 152,787 98,205,204
2025-02-28 6.48 6.51 6.36 6.4 -1.99% 218,228 140,288,458
2025-02-27 6.57 6.6 6.46 6.53 -0.91% 230,487 150,240,358
2025-02-26 6.67 6.72 6.54 6.59 -0.3% 307,268 202,854,142
2025-02-25 6.48 6.8 6.4 6.61 +2.16% 474,674 314,094,396
2025-02-24 6.46 6.57 6.41 6.47 +0.31% 230,551 149,333,315
2025-02-21 6.53 6.55 6.39 6.45 -0.92% 177,182 114,254,056
2025-02-20 6.36 6.58 6.32 6.51 +2.36% 213,090 137,672,238
2025-02-19 6.32 6.39 6.32 6.36 0% 134,990 85,814,249
2025-02-18 6.47 6.49 6.32 6.36 -2% 181,731 116,189,189
2025-02-17 6.59 6.61 6.41 6.49 -0.76% 224,478 145,539,245
2025-02-14 6.54 6.59 6.49 6.54 +0.15% 161,235 105,659,697
2025-02-13 6.6 6.64 6.45 6.53 -1.21% 247,208 161,335,433
2025-02-12 6.7 6.74 6.56 6.61 -1.34% 192,308 127,468,832
2025-02-11 6.68 6.72 6.62 6.7 +0.3% 176,644 117,691,755
2025-02-10 6.66 6.75 6.6 6.68 +0.6% 265,811 177,120,587
2025-02-07 6.52 6.75 6.48 6.64 +2% 303,728 202,119,502
2025-02-06 6.36 6.54 6.31 6.51 +2.36% 216,144 139,229,495
2025-02-05 6.36 6.47 6.29 6.36 +0.63% 238,451 152,711,270
2025-01-27 6.26 6.5 6.25 6.32 +1.61% 234,926 150,223,060
2025-01-24 6.06 6.23 6.04 6.22 +2.64% 203,297 125,097,248
2025-01-23 6.13 6.21 6.06 6.06 -0.49% 138,473 84,944,858
2025-01-22 6.13 6.13 6 6.09 -0.33% 104,813 63,458,471
2025-01-21 6.18 6.21 6.06 6.11 -0.33% 118,905 72,574,331
2025-01-20 6.17 6.18 6.09 6.13 +0.66% 165,652 101,850,389
2025-01-17 6.08 6.13 6 6.09 +0.33% 167,686 101,868,591
2025-01-16 6.06 6.18 6.01 6.07 +0.5% 134,599 81,974,774
2025-01-15 6.12 6.12 5.99 6.04 -0.82% 148,154 89,473,176
2025-01-14 5.85 6.09 5.83 6.09 +4.64% 246,920 147,586,936
2025-01-13 5.78 5.85 5.72 5.82 0% 134,790 78,227,918
2025-01-10 5.99 6 5.8 5.82 -3% 179,456 105,817,302
2025-01-09 6.05 6.07 5.97 6 -1.64% 163,502 98,388,301
2025-01-08 6.08 6.12 5.95 6.1 -0.33% 189,798 114,699,754
2025-01-07 6.19 6.19 5.97 6.12 -0.97% 267,776 162,573,116
2025-01-06 6.19 6.27 6.07 6.18 +0.49% 226,942 140,197,177
2025-01-03 6.39 6.47 6.1 6.15 -3.91% 281,481 176,886,601
2025-01-02 6.54 6.57 6.33 6.4 -1.08% 233,470 150,927,917
2024-12-31 6.66 6.68 6.46 6.47 -2.85% 225,954 148,294,052
2024-12-30 6.75 6.75 6.65 6.66 -1.33% 194,838 130,242,871
2024-12-27 6.72 6.81 6.68 6.75 0% 184,372 124,529,786
2024-12-26 6.77 6.83 6.69 6.75 -0.59% 197,329 133,234,947
2024-12-25 6.8 6.85 6.6 6.79 -0.59% 204,499 137,655,447
2024-12-24 6.58 6.87 6.58 6.83 +3.48% 262,860 176,883,235
2024-12-23 6.92 6.93 6.59 6.6 -3.93% 302,912 203,283,535
2024-12-20 6.86 6.98 6.8 6.87 +0.44% 273,708 188,720,962
2024-12-19 6.83 6.87 6.66 6.84 -0.87% 304,785 206,136,113
2024-12-18 7 7.05 6.88 6.9 -1.43% 289,150 200,739,726
2024-12-17 7.13 7.15 6.98 7 -1.69% 281,025 197,627,357
2024-12-16 7.31 7.38 7.05 7.12 -3.52% 396,951 284,671,799
2024-12-13 7.59 7.67 7.3 7.38 -3.78% 743,292 552,565,556
2024-12-12 7.2 7.85 7.14 7.67 +6.82% 1,033,919 784,170,915
2024-12-11 6.91 7.18 6.89 7.18 +3.46% 460,312 326,664,957
2024-12-10 7.2 7.27 6.91 6.94 -0.43% 506,183 357,214,955
2024-12-09 6.94 7.08 6.89 6.97 +1.16% 490,015 341,706,578
2024-12-06 6.75 6.93 6.66 6.89 +2.07% 377,602 257,711,913
2024-12-05 6.81 6.83 6.7 6.75 -0.88% 278,784 188,066,084
2024-12-04 6.9 6.97 6.77 6.81 -0.87% 311,951 214,031,200
2024-12-03 6.78 6.93 6.7 6.87 +1.33% 372,540 254,619,282
2024-12-02 6.68 6.85 6.67 6.78 +2.26% 407,209 276,600,060
2024-11-29 6.41 6.75 6.36 6.63 +2.79% 497,044 328,077,494
2024-11-28 6.45 6.5 6.38 6.45 -0.46% 232,974 150,104,876
2024-11-27 6.39 6.48 6.18 6.48 +0.47% 380,531 240,276,395
2024-11-26 6.6 6.62 6.41 6.45 -3.01% 349,230 227,002,773
2024-11-25 6.51 6.68 6.46 6.65 +0.45% 427,218 280,605,360
2024-11-22 6.78 7.16 6.61 6.62 -2.36% 810,376 558,903,252
2024-11-21 6.66 6.85 6.6 6.78 +1.65% 494,133 332,653,998
2024-11-20 6.48 6.72 6.48 6.67 +2.46% 379,841 251,289,084
2024-11-19 6.37 6.51 6.33 6.51 +2.36% 345,658 221,903,672
2024-11-18 6.6 6.73 6.32 6.36 -2.45% 428,558 278,304,946
2024-11-15 6.71 6.82 6.52 6.52 -2.25% 383,024 255,177,452
2024-11-14 6.77 6.85 6.67 6.67 -1.48% 418,166 282,027,649
2024-11-13 6.91 6.97 6.63 6.77 -3.42% 637,740 431,708,549
2024-11-12 6.78 7.29 6.73 7.01 +4.32% 1,221,722 864,343,149
2024-11-11 6.58 6.73 6.53 6.72 +1.51% 540,881 359,391,594
2024-11-08 6.75 6.79 6.58 6.62 -0.75% 705,711 469,430,914
2024-11-07 6.44 6.67 6.41 6.67 +2.62% 758,786 500,684,486
2024-11-06 6.48 6.59 6.43 6.5 +0.31% 705,223 459,149,897
2024-11-05 6.4 6.52 6.33 6.48 +1.25% 550,805 354,477,806
2024-11-04 6.36 6.41 6.24 6.4 0% 503,330 318,228,754
2024-11-01 6.4 6.73 6.37 6.4 -0.16% 711,133 461,821,774
2024-10-31 6.55 6.55 6.36 6.41 -0.77% 617,430 397,559,100
2024-10-30 6.36 6.57 6.25 6.46 +0.47% 627,472 403,759,776
2024-10-29 6.69 6.75 6.38 6.43 -9.31% 1,515,580 989,163,923
2024-10-28 6.72 7.13 6.61 7.09 +6.14% 1,071,852 729,899,524
2024-10-25 6.3 6.68 6.21 6.68 +6.03% 816,647 527,743,969
2024-10-24 6.2 6.47 6.17 6.3 +2.11% 777,497 489,986,987
2024-10-23 6.27 6.35 6.12 6.17 -1.28% 481,493 298,443,452
2024-10-22 6.15 6.31 6.12 6.25 +2.12% 529,233 329,116,903
2024-10-21 6.1 6.21 6.05 6.12 +1.16% 523,771 321,356,214
2024-10-18 5.89 6.13 5.87 6.05 +2.02% 442,710 265,610,878
2024-10-17 5.92 6.1 5.87 5.93 +0.34% 382,404 227,968,612
2024-10-16 5.86 5.97 5.83 5.91 -0.84% 281,942 166,300,312
2024-10-15 6.13 6.14 5.93 5.96 -2.45% 385,984 232,415,771
2024-10-14 5.99 6.16 5.88 6.11 +1.66% 479,364 288,290,301
2024-10-11 6.18 6.18 5.88 6.01 -2.91% 400,527 240,717,450
2024-10-10 6.27 6.45 5.98 6.19 -1.28% 606,411 376,926,921
2024-10-09 6.7 6.81 6.23 6.27 -9.26% 873,873 568,987,328
2024-10-08 6.91 6.91 6.46 6.91 +10.03% 1,151,634 783,629,878
2024-09-30 5.9 6.28 5.87 6.28 +9.98% 1,100,168 675,415,491
2024-09-27 5.55 5.77 5.55 5.71 +4.58% 432,405 244,326,475
2024-09-26 5.31 5.48 5.25 5.46 +2.44% 657,380 351,763,090
2024-09-25 5.46 5.56 5.25 5.33 -0.19% 1,092,758 590,234,919
2024-09-24 4.85 5.34 4.84 5.34 +10.1% 807,671 412,948,593
2024-09-23 4.85 4.88 4.82 4.85 0% 120,579 58,351,652
2024-09-20 4.9 4.92 4.79 4.85 -1.22% 218,048 105,462,299
2024-09-19 4.88 4.98 4.86 4.91 +0.61% 281,510 138,631,918
2024-09-18 4.88 4.89 4.76 4.88 -0.2% 172,874 83,479,925
2024-09-13 4.92 4.95 4.85 4.89 -1.01% 132,921 65,021,364
2024-09-12 4.98 5.04 4.91 4.94 -0.6% 172,499 85,449,803
2024-09-11 4.93 5 4.92 4.97 0% 116,248 57,680,228
2024-09-10 4.98 5 4.88 4.97 -0.2% 129,129 63,697,026
2024-09-09 4.99 5.02 4.9 4.98 -0.2% 110,526 54,945,627
2024-09-06 5.02 5.04 4.96 4.99 -1.19% 109,769 54,870,256
2024-09-05 5.04 5.08 5 5.05 +0.4% 109,281 55,052,164
2024-09-04 4.99 5.06 4.98 5.03 0% 96,604 48,587,438
2024-09-03 4.98 5.05 4.97 5.03 +0.4% 114,082 57,279,920
2024-09-02 5.14 5.17 5 5.01 -3.28% 313,875 158,991,925
2024-08-30 5.1 5.25 5.05 5.18 +1.57% 251,872 130,097,977
2024-08-29 4.96 5.12 4.95 5.1 +2.41% 203,976 102,893,661
2024-08-28 4.95 5.01 4.88 4.98 +0.61% 170,454 84,556,474
2024-08-27 4.99 5.03 4.89 4.95 -1% 181,689 89,758,766
2024-08-26 4.94 5.02 4.93 5 +0.81% 142,383 70,999,089
2024-08-23 5.01 5.02 4.93 4.96 -1% 138,926 68,882,035
2024-08-22 5.07 5.07 4.98 5.01 -0.79% 138,384 69,252,321
2024-08-21 5.02 5.07 5.01 5.05 0% 130,309 65,699,221
2024-08-20 5.12 5.15 5.02 5.05 -1.75% 207,228 105,037,041
2024-08-19 5.15 5.17 5.08 5.14 -0.19% 154,492 79,313,212
2024-08-16 5.15 5.17 5.11 5.15 -0.58% 194,339 99,690,765
2024-08-15 5.17 5.26 5.13 5.18 +0.19% 205,546 106,753,280
2024-08-14 5.24 5.25 5.14 5.17 -1.71% 206,035 106,837,292
2024-08-13 5.3 5.33 5.16 5.26 -0.57% 276,251 144,740,130
2024-08-12 5.26 5.37 5.26 5.29 -0.19% 188,236 100,052,651
2024-08-09 5.37 5.43 5.29 5.3 -1.49% 316,743 169,846,689
2024-08-08 5.21 5.43 5.18 5.38 -2.54% 522,922 278,842,172
2024-08-07 5.65 5.66 5.45 5.52 -3.83% 653,694 360,091,246
2024-08-06 5.51 5.87 5.41 5.74 +4.74% 833,019 471,092,838
2024-08-05 5.6 5.74 5.4 5.48 -2.66% 525,631 292,655,426
2024-08-02 5.54 5.84 5.53 5.63 +0.9% 559,150 318,746,870
2024-08-01 5.6 5.73 5.57 5.58 -0.89% 359,205 202,439,721
2024-07-31 5.36 5.66 5.32 5.63 +4.45% 535,472 296,035,642
2024-07-30 5.29 5.54 5.26 5.39 +1.51% 452,039 244,649,167
2024-07-29 5.24 5.35 5.2 5.31 +1.14% 244,853 129,208,741
2024-07-26 5.29 5.31 5.21 5.25 0% 262,135 137,851,215
2024-07-25 5.14 5.36 5.1 5.25 +1.16% 358,289 187,897,633
2024-07-24 5.16 5.23 5.12 5.19 +0.19% 255,198 131,999,176
2024-07-23 5.27 5.34 5.15 5.18 -1.89% 321,834 168,591,356
2024-07-22 5.5 5.5 5.22 5.28 -4.35% 461,024 244,439,728
2024-07-19 5.59 5.59 5.5 5.52 -2.13% 265,964 147,579,360
2024-07-18 5.55 5.64 5.48 5.64 +0.36% 272,689 151,158,618
2024-07-17 5.8 5.81 5.58 5.62 -3.27% 355,449 201,236,875
2024-07-16 5.78 5.81 5.72 5.81 +0.69% 277,666 160,086,103
2024-07-15 5.85 5.86 5.71 5.77 -1.37% 339,054 195,882,040
2024-07-12 5.98 5.98 5.79 5.85 -2.17% 450,301 264,180,793
2024-07-11 6.02 6.04 5.92 5.98 0% 700,648 418,727,343
2024-07-10 5.83 6.1 5.69 5.98 +6.22% 1,162,948 685,015,798
2024-07-09 5.5 5.63 5.39 5.63 +2.93% 280,788 154,996,418
2024-07-08 5.56 5.57 5.43 5.47 -1.97% 223,863 122,686,419
2024-07-05 5.46 5.58 5.42 5.58 +2.01% 241,755 132,889,090
2024-07-04 5.6 5.63 5.44 5.47 -2.5% 271,316 149,463,501
2024-07-03 5.68 5.8 5.57 5.61 -1.58% 298,416 168,482,163
2024-07-02 5.69 5.75 5.65 5.7 0% 302,092 171,998,635
2024-07-01 5.5 5.75 5.48 5.7 +3.26% 462,683 259,394,832
2024-06-28 5.47 5.56 5.44 5.52 +0.18% 311,045 171,487,210
2024-06-27 5.63 5.64 5.48 5.51 -2.3% 281,292 155,589,603
2024-06-26 5.53 5.65 5.48 5.64 +1.44% 319,351 177,998,991
2024-06-25 5.53 5.61 5.49 5.56 +0.36% 254,560 141,237,423
2024-06-24 5.68 5.68 5.49 5.54 -2.81% 307,076 170,728,191
2024-06-21 5.6 5.73 5.57 5.7 +1.24% 308,759 175,533,536
2024-06-20 5.71 5.79 5.55 5.63 -2.09% 379,710 214,510,512
2024-06-19 5.77 5.81 5.69 5.75 +0.17% 354,050 203,499,145
2024-06-18 5.8 5.82 5.65 5.74 -0.69% 519,726 297,976,406
2024-06-17 5.97 5.99 5.75 5.78 -9.12% 584,923 341,490,470
2024-06-14 6.33 6.43 6.22 6.36 -0.78% 548,831 349,069,780
2024-06-13 6.5 6.62 6.32 6.41 -2.14% 836,649 539,340,793
2024-06-12 6.25 6.57 6.23 6.55 +4.47% 870,465 561,117,158
2024-06-11 6.21 6.28 6.16 6.27 +0.16% 339,904 212,314,756
2024-06-07 6.23 6.3 6.13 6.26 +1.62% 415,149 258,071,275
2024-06-06 6.34 6.36 6.07 6.16 -2.99% 546,454 338,079,190
2024-06-05 6.35 6.45 6.3 6.35 -0.78% 407,535 259,149,045
2024-06-04 6.33 6.42 6.26 6.4 +0.95% 457,160 291,137,866
2024-06-03 6.37 6.41 6.26 6.34 -0.94% 521,576 331,027,449
2024-05-31 6.5 6.51 6.38 6.4 -1.39% 529,010 340,493,265
2024-05-30 6.67 6.69 6.42 6.49 -3.57% 831,227 541,924,652
2024-05-29 6.69 6.85 6.61 6.73 -0.59% 682,024 458,220,907
2024-05-28 6.75 6.8 6.61 6.77 +0.3% 782,011 523,765,288
2024-05-27 6.8 6.8 6.56 6.75 -2.03% 902,072 601,470,605
2024-05-24 7.03 7.08 6.81 6.89 -1.15% 1,009,793 699,017,656
2024-05-23 7.15 7.16 6.81 6.97 -4.13% 1,071,245 746,895,586
2024-05-22 7.36 7.42 6.98 7.27 -2.02% 1,680,779 1,205,021,806
2024-05-21 7.33 7.67 7.15 7.42 +0.82% 1,547,296 1,149,403,602
2024-05-20 7.12 7.46 7.11 7.36 +2.65% 1,895,335 1,384,608,134
2024-05-17 7.3 7.38 6.93 7.17 -6.88% 2,323,531 1,650,953,093
2024-05-16 7.59 7.73 7.41 7.7 +2.39% 2,401,051 1,817,211,825
2024-05-15 7.5 7.64 7.18 7.52 -4.2% 2,485,267 1,839,760,039
2024-05-14 8 8.35 7.5 7.85 -4.03% 2,789,491 2,220,284,608
2024-05-13 8.02 8.35 7.71 8.18 +2.12% 2,906,913 2,340,063,613
2024-05-10 8.01 8.78 7.8 8.01 +0.25% 3,589,481 2,954,997,263
2024-05-09 7.49 7.99 7.45 7.99 +10.06% 1,099,252 852,437,546
2024-05-08 6.44 7.26 6.39 7.26 +10% 1,661,831 1,146,265,381
2024-05-07 6.44 6.8 6.21 6.6 +5.94% 1,800,035 1,165,460,494
2024-05-06 5.96 6.23 5.87 6.23 +10.07% 900,816 553,913,327
2024-04-30 5.42 5.82 5.38 5.66 +4.24% 727,948 411,083,321
2024-04-29 5.04 5.45 5 5.43 +7.74% 726,456 382,592,734
2024-04-26 5.05 5.11 4.98 5.04 -0.98% 485,845 244,392,638
2024-04-25 5.17 5.34 5.03 5.09 -1.74% 922,746 475,562,021
2024-04-24 5.06 5.27 4.92 5.18 +8.14% 1,510,170 781,411,289
2024-04-23 4.79 4.79 4.79 4.79 +10.11% 83,377 39,937,382
2024-04-22 4.19 4.36 4.18 4.35 +4.32% 164,745 71,106,984
2024-04-19 4.15 4.24 4.11 4.17 +0.48% 91,630 38,240,450
2024-04-18 4.17 4.21 4.11 4.15 -0.24% 79,699 33,203,485
2024-04-17 3.88 4.16 3.88 4.16 +8.62% 132,973 54,124,482
2024-04-16 4.06 4.09 3.81 3.83 -7.71% 165,531 65,053,164
2024-04-15 4.24 4.31 4.08 4.15 -2.81% 132,830 55,624,053
2024-04-12 4.33 4.38 4.26 4.27 -1.84% 67,929 29,205,037
2024-04-11 4.34 4.4 4.3 4.35 +0.46% 55,184 24,027,432
2024-04-10 4.43 4.43 4.29 4.33 -2.04% 80,968 35,220,490
2024-04-09 4.36 4.42 4.34 4.42 +1.61% 79,123 34,710,889
2024-04-08 4.45 4.47 4.34 4.35 -2.25% 105,622 46,431,278
2024-04-03 4.44 4.48 4.39 4.45 +0.23% 97,226 43,195,616
2024-04-02 4.41 4.45 4.38 4.44 +0.91% 107,301 47,554,280
2024-04-01 4.31 4.4 4.3 4.4 +1.85% 99,475 43,429,875
2024-03-29 4.27 4.33 4.23 4.32 +1.41% 80,566 34,407,005
2024-03-28 4.25 4.33 4.23 4.26 -0.47% 81,540 34,907,199
2024-03-27 4.35 4.38 4.26 4.28 -1.61% 73,232 31,585,264
2024-03-26 4.3 4.36 4.28 4.35 +1.16% 70,906 30,655,819
2024-03-25 4.37 4.4 4.3 4.3 -1.83% 81,648 35,506,438
2024-03-22 4.44 4.45 4.35 4.38 -1.35% 105,240 46,255,722
2024-03-21 4.39 4.45 4.34 4.44 +1.37% 116,214 51,176,020
2024-03-20 4.34 4.4 4.32 4.38 +0.69% 77,533 33,900,927
2024-03-19 4.33 4.41 4.33 4.35 +0.23% 109,540 47,866,808
2024-03-18 4.29 4.34 4.25 4.34 +1.17% 113,055 48,534,056
2024-03-15 4.23 4.31 4.23 4.29 +0.47% 81,912 34,937,705
2024-03-14 4.27 4.31 4.21 4.27 0% 87,604 37,349,441
2024-03-13 4.28 4.31 4.22 4.27 0% 73,387 31,244,440
2024-03-12 4.19 4.29 4.19 4.27 +1.43% 85,935 36,433,291
2024-03-11 4.11 4.22 4.1 4.21 +1.94% 79,805 33,349,823
2024-03-08 4.13 4.16 4.1 4.13 0% 61,032 25,201,399
2024-03-07 4.14 4.19 4.12 4.13 0% 87,100 36,153,764
2024-03-06 4.13 4.18 4.1 4.13 +0.24% 67,741 28,029,666
2024-03-05 4.17 4.21 4.1 4.12 -2.14% 77,791 32,137,548
2024-03-04 4.3 4.33 4.18 4.21 -1.64% 83,900 35,468,798
2024-03-01 4.26 4.33 4.25 4.28 +1.42% 132,748 56,959,947
2024-02-29 4.12 4.25 4.09 4.22 +1.69% 127,741 53,548,448
2024-02-28 4.38 4.47 4.15 4.15 -4.16% 177,132 76,420,632
2024-02-27 4.26 4.33 4.2 4.33 +1.88% 89,602 38,294,271
2024-02-26 4.19 4.31 4.17 4.25 +1.19% 124,381 52,763,759
2024-02-23 4.2 4.21 4.13 4.2 +0.48% 93,154 38,824,568
2024-02-22 4.15 4.19 4.11 4.18 +0.72% 92,172 38,321,961
2024-02-21 4.09 4.21 4.05 4.15 +0.97% 124,785 51,982,520
2024-02-20 4.14 4.15 4.03 4.11 -0.72% 106,081 43,566,929
2024-02-19 4.05 4.2 4.05 4.14 +2.22% 191,712 79,199,394
2024-02-08 3.8 4.07 3.48 4.05 +7.14% 273,837 103,592,475
2024-02-07 3.72 3.89 3.62 3.78 +1.61% 239,878 90,628,020
2024-02-06 3.46 3.81 3.35 3.72 +5.38% 180,213 63,839,514
2024-02-05 3.84 3.84 3.47 3.53 -7.83% 194,274 69,994,291
2024-02-02 3.98 4.06 3.71 3.83 -4.49% 120,920 47,131,592
2024-02-01 4.05 4.12 3.94 4.01 -1.23% 99,732 40,157,905
2024-01-31 4.2 4.22 4.04 4.06 -3.33% 82,858 34,140,980
2024-01-30 4.26 4.35 4.17 4.2 -3.45% 65,609 27,983,415
2024-01-29 4.47 4.5 4.31 4.35 -2.03% 76,023 33,271,786
2024-01-26 4.42 4.52 4.42 4.44 +0.68% 78,065 34,876,265
2024-01-25 4.23 4.42 4.23 4.41 +3.76% 90,664 39,266,643
2024-01-24 4.15 4.26 4.07 4.25 +2.16% 92,745 38,697,135
2024-01-23 4.1 4.18 4.03 4.16 +1.22% 94,194 38,729,904
2024-01-22 4.4 4.4 4.07 4.11 -6.38% 94,584 39,968,964
2024-01-19 4.42 4.46 4.36 4.39 -0.45% 52,644 23,206,446
2024-01-18 4.44 4.48 4.27 4.41 -1.34% 105,474 45,883,829
2024-01-17 4.62 4.62 4.47 4.47 -2.61% 76,279 34,476,391
2024-01-16 4.65 4.65 4.52 4.59 -1.08% 85,443 39,026,879
2024-01-15 4.64 4.69 4.6 4.64 -0.43% 55,655 25,817,183
2024-01-12 4.67 4.74 4.65 4.66 0% 55,843 26,224,890
2024-01-11 4.62 4.68 4.59 4.66 +1.3% 52,243 24,210,040
2024-01-10 4.61 4.64 4.54 4.6 0% 57,406 26,393,013
2024-01-09 4.57 4.65 4.55 4.6 +0.22% 60,011 27,599,903
2024-01-08 4.64 4.64 4.56 4.59 -0.86% 73,784 33,962,572
2024-01-05 4.66 4.69 4.6 4.63 -0.86% 68,521 31,817,765
2024-01-04 4.68 4.71 4.65 4.67 -0.85% 77,597 36,279,157
2024-01-03 4.69 4.72 4.67 4.71 +0.21% 77,995 36,610,697
2024-01-02 4.65 4.74 4.64 4.7 +0.86% 109,674 51,583,991

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

хдйчОЫцЩ║цОз 688570

近三个月

хЫЫщАЪшВбф╗╜ 603838

2024年一季度

хНЧцибчФЯчЙй 688265

近半年

щ╕┐ц│ЙчЙйшБФ 688288

2024年一季度

чОЛх║Ьф║Х 600859

2022-2023两年

STхдйчСЮ 300165

2024年一季度

ф╕нхЫ╜хЫ╜ш┤╕ 600007

近半年

ф╕нцМБшВбф╗╜ 603903

2024年至今

ф╕нцБТщЫЖхЫв 600252

2024年一季度

хдзф╕ЬцЦ╣ 600327

2023年全年

热门概念板块

光伏产业
虚拟现实
区块链
AI人工智能

щЧ╗ц│░чзСцКА (600745)

2022-2023两年
医疗器械

ф╣РцЩохМ╗чЦЧ (300003)

近期数据
半导体
5G通信

ф║ищАЪхЕЙчФ╡ (600487)

2024年至今
生物医药

цБТчСЮхМ╗шНп (600276)

近三个月

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