цЦ░ф║Фф╕░ 600975

数据更新至:

添加到对比分析

6.20 +0.81%

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
+0.81% +0.05
6.14
开盘价
6.22
最高价
6.09
最低价
128,976
成交量
数据更新至: 2025-03-25

技术指标

6.19
MA5 (5日均线)
6.24
MA10 (10日均线)
6.16
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 6.14 6.22 6.09 6.2 +0.81% 128,976 79,487,822
2025-03-24 6.18 6.18 6.07 6.15 -0.16% 172,728 105,749,047
2025-03-21 6.19 6.25 6.11 6.16 -0.96% 201,663 124,626,273
2025-03-20 6.26 6.31 6.22 6.22 -0.32% 148,725 92,939,292
2025-03-19 6.25 6.28 6.21 6.24 -0.32% 144,100 90,122,492
2025-03-18 6.3 6.33 6.22 6.26 -0.95% 195,281 122,048,683
2025-03-17 6.35 6.4 6.32 6.32 0% 313,727 199,551,866
2025-03-14 6.29 6.32 6.25 6.32 +0.64% 296,048 186,235,065
2025-03-13 6.26 6.35 6.23 6.28 +0.48% 298,044 187,261,393
2025-03-12 6.38 6.39 6.25 6.25 -2.34% 407,626 256,332,280
2025-03-11 6.08 6.44 6.06 6.4 +4.23% 726,080 459,541,699
2025-03-10 6.13 6.22 6.1 6.14 +1.66% 357,619 220,154,418
2025-03-07 6.01 6.08 6 6.04 +0.17% 186,128 112,486,386
2025-03-06 6.03 6.04 5.99 6.03 0% 153,077 92,103,787
2025-03-05 6.1 6.13 6 6.03 -0.5% 117,353 70,868,592
2025-03-04 5.97 6.09 5.92 6.06 +1.17% 197,143 118,105,910
2025-03-03 5.95 6.05 5.95 5.99 +0.17% 127,444 76,493,780
2025-02-28 6.05 6.09 5.96 5.98 -1.32% 163,054 98,244,925
2025-02-27 6.09 6.1 6.02 6.06 -0.49% 155,677 94,234,712
2025-02-26 6.08 6.11 6.04 6.09 +0.16% 161,587 98,010,089
2025-02-25 6.04 6.15 6.01 6.08 -0.33% 191,728 116,558,041
2025-02-24 6.15 6.21 6.07 6.1 +0.99% 277,263 170,059,516
2025-02-21 6.04 6.1 6.02 6.04 -0.17% 187,572 113,514,512
2025-02-20 6.11 6.13 6.03 6.05 -1.47% 202,135 122,563,224
2025-02-19 5.91 6.24 5.89 6.14 +3.89% 393,244 237,802,040
2025-02-18 6.08 6.09 5.9 5.91 -2.8% 243,211 145,692,142
2025-02-17 6.02 6.1 5.96 6.08 +0.5% 244,455 147,454,992
2025-02-14 6.14 6.15 6.02 6.05 -2.58% 384,032 233,509,732
2025-02-13 5.86 6.25 5.85 6.21 +5.79% 712,371 437,019,298
2025-02-12 5.87 5.89 5.8 5.87 -0.17% 187,127 109,312,084
2025-02-11 5.93 5.97 5.87 5.88 -1.34% 194,990 114,932,288
2025-02-10 5.93 5.96 5.9 5.96 +0.51% 194,372 115,165,967
2025-02-07 5.88 5.98 5.86 5.93 +0.51% 274,342 162,512,002
2025-02-06 5.89 5.9 5.77 5.9 +0.34% 174,187 101,771,740
2025-02-05 5.93 5.94 5.85 5.88 0% 122,068 71,815,525
2025-01-27 5.86 5.96 5.86 5.88 +0.51% 176,452 104,404,405
2025-01-24 5.74 5.86 5.7 5.85 +1.56% 184,300 106,309,644
2025-01-23 5.73 5.87 5.73 5.76 +1.05% 198,878 115,541,747
2025-01-22 5.78 5.8 5.69 5.7 -1.72% 107,435 61,420,586
2025-01-21 5.87 5.91 5.76 5.8 -0.51% 114,428 66,341,909
2025-01-20 5.84 5.87 5.78 5.83 +0.52% 127,940 74,578,077
2025-01-17 5.75 5.82 5.72 5.8 +0.52% 123,829 71,493,620
2025-01-16 5.76 5.84 5.74 5.77 +0.17% 140,221 81,257,640
2025-01-15 5.79 5.8 5.74 5.76 -0.69% 119,058 68,575,374
2025-01-14 5.63 5.81 5.63 5.8 +2.65% 187,141 107,420,178
2025-01-13 5.6 5.66 5.56 5.65 0% 120,856 67,823,817
2025-01-10 5.81 5.82 5.65 5.65 -3.25% 149,365 85,592,248
2025-01-09 5.83 5.92 5.81 5.84 +0.52% 133,150 77,879,076
2025-01-08 5.86 5.89 5.7 5.81 -1.86% 181,119 105,110,776
2025-01-07 5.86 5.92 5.82 5.92 +0.85% 152,505 89,308,102
2025-01-06 5.88 5.94 5.76 5.87 0% 173,841 101,662,510
2025-01-03 6.07 6.12 5.85 5.87 -3.61% 290,764 172,730,393
2025-01-02 6.23 6.31 6.06 6.09 -1.77% 296,737 184,029,739
2024-12-31 6.29 6.34 6.2 6.2 -1.43% 192,071 120,473,699
2024-12-30 6.36 6.39 6.24 6.29 -1.26% 203,744 128,194,591
2024-12-27 6.16 6.43 6.14 6.37 +3.07% 322,363 203,721,386
2024-12-26 6.18 6.25 6.14 6.18 -0.16% 154,977 95,811,413
2024-12-25 6.3 6.3 6.1 6.19 -1.75% 239,366 148,105,489
2024-12-24 6.26 6.3 6.24 6.3 +0.8% 182,423 114,412,257
2024-12-23 6.41 6.42 6.24 6.25 -2.5% 275,699 173,745,496
2024-12-20 6.43 6.48 6.38 6.41 -0.31% 231,506 148,924,849
2024-12-19 6.36 6.44 6.28 6.43 +0.63% 274,374 174,197,869
2024-12-18 6.47 6.5 6.36 6.39 -1.24% 333,265 213,647,526
2024-12-17 6.75 6.78 6.45 6.47 -4.15% 464,726 304,190,583
2024-12-16 6.75 6.85 6.71 6.75 -0.59% 310,035 210,025,625
2024-12-13 6.96 6.96 6.76 6.79 -2.44% 536,260 366,642,159
2024-12-12 6.81 6.97 6.74 6.96 +2.2% 693,180 476,915,482
2024-12-11 6.61 6.85 6.61 6.81 +2.56% 546,477 370,030,378
2024-12-10 6.76 6.79 6.62 6.64 +0.45% 452,081 303,163,090
2024-12-09 6.64 6.64 6.53 6.61 -0.45% 272,268 179,274,718
2024-12-06 6.54 6.65 6.53 6.64 +1.37% 259,215 171,281,650
2024-12-05 6.56 6.59 6.5 6.55 -0.46% 244,272 159,967,329
2024-12-04 6.74 6.76 6.54 6.58 -3.09% 402,554 267,655,067
2024-12-03 6.74 6.89 6.66 6.79 +0.44% 504,122 342,547,241
2024-12-02 6.55 6.78 6.53 6.76 +2.74% 478,320 321,426,613
2024-11-29 6.47 6.6 6.42 6.58 +1.7% 354,067 230,989,220
2024-11-28 6.45 6.52 6.39 6.47 +0.62% 272,180 175,763,092
2024-11-27 6.36 6.44 6.25 6.43 +0.47% 216,338 136,871,928
2024-11-26 6.43 6.47 6.36 6.4 -0.16% 194,326 124,749,939
2024-11-25 6.28 6.5 6.26 6.41 +2.07% 261,602 166,618,528
2024-11-22 6.56 6.56 6.26 6.28 -4.41% 333,662 213,906,443
2024-11-21 6.42 6.61 6.41 6.57 +2.02% 380,459 248,647,789
2024-11-20 6.36 6.47 6.33 6.44 +0.63% 248,361 159,150,361
2024-11-19 6.38 6.4 6.26 6.4 +0.95% 258,772 163,678,903
2024-11-18 6.48 6.56 6.32 6.34 -2.46% 369,264 236,976,590
2024-11-15 6.61 6.71 6.5 6.5 -1.96% 320,326 211,688,249
2024-11-14 6.82 6.92 6.63 6.63 -4.19% 409,340 276,174,331
2024-11-13 6.92 6.93 6.73 6.92 -0.14% 497,083 338,847,167
2024-11-12 6.87 7.1 6.86 6.93 +1.17% 842,626 589,633,576
2024-11-11 6.73 6.85 6.67 6.85 +0.44% 494,867 334,808,403
2024-11-08 7.06 7.1 6.78 6.82 -2.29% 780,469 537,069,407
2024-11-07 6.79 7.06 6.71 6.98 +3.71% 1,005,937 697,047,803
2024-11-06 6.49 6.79 6.48 6.73 +3.22% 875,721 584,250,335
2024-11-05 6.37 6.54 6.36 6.52 +1.88% 579,892 375,423,399
2024-11-04 6.28 6.43 6.2 6.4 +1.75% 376,044 239,009,793
2024-11-01 6.4 6.5 6.23 6.29 -1.87% 532,240 338,398,312
2024-10-31 6.43 6.46 6.36 6.41 -0.93% 522,421 334,322,897
2024-10-30 6.38 6.49 6.34 6.47 +2.05% 562,994 361,838,369
2024-10-29 6.6 6.63 6.32 6.34 -4.23% 706,934 453,729,483
2024-10-28 6.34 6.62 6.32 6.62 +3.92% 706,697 461,265,875
2024-10-25 6.27 6.4 6.26 6.37 +1.27% 395,397 251,121,753
2024-10-24 6.3 6.41 6.26 6.29 -1.26% 307,778 194,609,667
2024-10-23 6.5 6.55 6.35 6.37 -1.24% 577,159 369,311,316
2024-10-22 6.28 6.45 6.23 6.45 +2.38% 645,010 410,157,837
2024-10-21 6.23 6.38 6.21 6.3 +1.61% 554,570 347,672,177
2024-10-18 6.05 6.28 6.02 6.2 +1.47% 540,781 332,412,251
2024-10-17 6.23 6.28 6.1 6.11 -1.93% 453,366 279,516,287
2024-10-16 6.14 6.38 6.1 6.23 0% 514,351 321,399,239
2024-10-15 6.19 6.36 6.12 6.23 -0.64% 583,289 365,295,012
2024-10-14 6.12 6.34 6.02 6.27 +3.47% 685,981 425,427,533
2024-10-11 6.45 6.45 6 6.06 -8.46% 1,171,758 722,713,639
2024-10-10 6.21 6.62 6.21 6.62 +9.97% 1,203,688 786,644,453
2024-10-09 6.64 6.64 6.01 6.02 -9.2% 878,713 550,952,317
2024-10-08 7.27 7.27 6.32 6.63 +0.15% 1,472,906 996,822,651
2024-09-30 6.33 6.62 6.11 6.62 +9.97% 1,061,047 680,051,645
2024-09-27 5.81 6.03 5.79 6.02 +5.99% 455,379 269,206,465
2024-09-26 5.38 5.68 5.36 5.68 +4.99% 492,261 273,100,005
2024-09-25 5.43 5.57 5.38 5.41 +0.56% 459,855 251,681,059
2024-09-24 5.17 5.38 5.15 5.38 +4.87% 445,965 235,342,992
2024-09-23 5.13 5.22 5.12 5.13 -0.97% 173,839 89,733,905
2024-09-20 5.28 5.29 5.13 5.18 -1.52% 190,845 98,543,997
2024-09-19 5.12 5.33 5.12 5.26 +3.14% 268,533 140,656,392
2024-09-18 5.2 5.22 5.04 5.1 -1.73% 181,371 92,438,740
2024-09-13 5.22 5.29 5.18 5.19 -0.76% 168,200 87,984,963
2024-09-12 5.31 5.38 5.23 5.23 -1.32% 186,590 98,639,165
2024-09-11 5.3 5.36 5.27 5.3 -0.75% 121,498 64,474,863
2024-09-10 5.38 5.42 5.25 5.34 -0.56% 165,478 88,072,985
2024-09-09 5.3 5.4 5.25 5.37 +0.19% 155,003 82,844,299
2024-09-06 5.5 5.51 5.36 5.36 -2.19% 173,702 93,971,422
2024-09-05 5.46 5.52 5.43 5.48 +0.92% 186,285 102,126,619
2024-09-04 5.48 5.56 5.41 5.43 -1.45% 232,220 126,868,520
2024-09-03 5.4 5.53 5.37 5.51 +2.04% 240,440 131,847,013
2024-09-02 5.57 5.62 5.4 5.4 -2.7% 260,570 143,562,031
2024-08-30 5.46 5.63 5.37 5.55 +2.02% 306,884 169,763,797
2024-08-29 5.38 5.46 5.32 5.44 +0.93% 187,810 101,577,980
2024-08-28 5.36 5.46 5.23 5.39 +0.19% 207,395 111,086,290
2024-08-27 5.58 5.58 5.36 5.38 -3.76% 221,736 120,526,000
2024-08-26 5.49 5.62 5.45 5.59 +1.82% 190,832 106,060,581
2024-08-23 5.52 5.61 5.46 5.49 -1.44% 239,116 131,943,429
2024-08-22 5.74 5.78 5.55 5.57 -2.96% 316,389 178,158,873
2024-08-21 5.77 5.83 5.74 5.74 -0.86% 192,364 111,075,537
2024-08-20 5.95 5.98 5.75 5.79 -2.53% 272,729 158,750,855
2024-08-19 6 6.04 5.93 5.94 -1.98% 301,793 180,349,645
2024-08-16 6.3 6.31 6.05 6.06 -4.57% 485,016 297,039,862
2024-08-15 6.38 6.53 6.32 6.35 -0.16% 415,611 266,377,606
2024-08-14 6.5 6.53 6.34 6.36 -2.75% 427,680 273,391,694
2024-08-13 6.31 6.74 6.26 6.54 +3.81% 701,975 457,241,359
2024-08-12 6.31 6.45 6.27 6.3 +0.32% 444,250 282,365,161
2024-08-09 6.32 6.36 6.24 6.28 -1.1% 260,601 163,779,365
2024-08-08 6.23 6.39 6.2 6.35 +1.6% 384,710 243,282,394
2024-08-07 6.4 6.4 6.2 6.25 -2.5% 390,137 244,701,503
2024-08-06 6.33 6.47 6.23 6.41 +2.07% 466,999 296,051,540
2024-08-05 6.4 6.54 6.25 6.28 -1.26% 663,882 422,910,528
2024-08-02 6.09 6.47 6.03 6.36 +4.61% 743,474 469,153,712
2024-08-01 6.12 6.22 6.03 6.08 -0.65% 342,783 209,736,962
2024-07-31 5.9 6.12 5.82 6.12 +3.38% 407,523 245,655,716
2024-07-30 5.78 5.97 5.73 5.92 +1.89% 345,269 203,191,323
2024-07-29 5.77 5.81 5.64 5.81 +0.87% 316,508 180,959,662
2024-07-26 5.76 5.83 5.69 5.76 0% 328,426 188,430,139
2024-07-25 5.76 5.87 5.7 5.76 0% 318,620 184,013,378
2024-07-24 6.05 6.11 5.75 5.76 -5.26% 562,688 329,977,995
2024-07-23 6.24 6.33 6.07 6.08 -2.72% 303,918 187,955,501
2024-07-22 6.32 6.37 6.23 6.25 -1.42% 308,345 193,361,803
2024-07-19 6.34 6.39 6.29 6.34 -0.94% 335,976 212,643,832
2024-07-18 6.44 6.5 6.29 6.4 -1.23% 304,652 194,420,219
2024-07-17 6.56 6.58 6.41 6.48 -1.07% 292,300 190,186,788
2024-07-16 6.47 6.65 6.39 6.55 +0.46% 400,385 261,438,954
2024-07-15 6.31 6.6 6.26 6.52 +3.16% 469,734 303,611,157
2024-07-12 6.48 6.56 6.22 6.32 -3.07% 475,807 303,016,050
2024-07-11 6.67 6.74 6.46 6.52 -0.91% 435,332 286,337,428
2024-07-10 6.54 6.68 6.35 6.58 -0.6% 313,472 205,429,209
2024-07-09 6.83 6.85 6.43 6.62 -3.5% 479,152 314,278,469
2024-07-08 7.03 7.07 6.83 6.86 -2.42% 189,786 131,565,093
2024-07-05 6.91 7.08 6.8 7.03 +1.44% 177,144 122,798,905
2024-07-04 7.23 7.28 6.9 6.93 -4.15% 269,683 189,611,758
2024-07-03 7.39 7.42 7.19 7.23 -2.03% 195,541 142,101,960
2024-07-02 7.49 7.51 7.33 7.38 -1.47% 219,036 162,107,831
2024-07-01 7.12 7.54 7.11 7.49 +5.94% 436,506 319,861,298
2024-06-28 7.24 7.32 7.05 7.07 -2.35% 317,612 228,165,853
2024-06-27 7.42 7.56 7.22 7.24 -4.23% 310,723 229,392,290
2024-06-26 7.69 7.69 7.21 7.56 -2.2% 448,158 334,253,556
2024-06-25 8.11 8.17 7.72 7.73 -4.33% 266,896 210,334,483
2024-06-24 8.38 8.4 8.08 8.08 -5.28% 278,126 227,531,043
2024-06-21 8.46 8.64 8.41 8.53 +0.83% 173,932 148,070,099
2024-06-20 8.47 8.53 8.34 8.46 -0.24% 182,551 154,269,418
2024-06-19 8.58 8.6 8.43 8.48 -2.08% 184,576 156,886,220
2024-06-18 8.83 8.93 8.56 8.66 -0.35% 341,661 297,849,276
2024-06-17 8.58 8.69 8.38 8.69 +0.46% 256,188 218,200,753
2024-06-14 8.67 8.72 8.44 8.65 -0.57% 379,620 325,305,654
2024-06-13 9.06 9.1 8.6 8.7 -5.13% 390,404 343,413,830
2024-06-12 9.26 9.36 9.14 9.17 -0.33% 190,230 175,366,866
2024-06-11 8.96 9.25 8.86 9.2 +2.79% 194,022 175,935,690
2024-06-07 9.03 9.1 8.84 8.95 -0.11% 186,814 167,395,179
2024-06-06 9.3 9.35 8.85 8.96 -3.76% 353,361 318,828,861
2024-06-05 9.6 9.6 9.31 9.31 -3.52% 220,401 208,030,429
2024-06-04 9.61 9.69 9.43 9.65 -0.72% 244,636 234,001,028
2024-06-03 9.62 9.77 9.48 9.72 +2.97% 450,122 434,474,002
2024-05-31 9.37 9.53 9.3 9.44 +0.32% 272,953 256,939,483
2024-05-30 9.71 9.83 9.37 9.41 -3.39% 372,856 354,161,309
2024-05-29 9.75 9.97 9.61 9.74 +0.62% 380,118 372,054,890
2024-05-28 9.97 10.28 9.67 9.68 -4.25% 548,114 539,593,678
2024-05-27 9.86 10.36 9.8 10.11 +1.61% 836,058 843,869,640
2024-05-24 9.44 10.27 9.36 9.95 +6.53% 938,679 924,222,176
2024-05-23 9.55 9.75 9.23 9.34 -3.41% 451,352 426,756,004
2024-05-22 9.61 9.76 9.38 9.67 +0.52% 468,757 448,440,818
2024-05-21 9.16 9.97 9.15 9.62 +4.11% 703,008 670,525,944
2024-05-20 8.8 9.43 8.77 9.24 +5% 689,581 635,077,351
2024-05-17 8.72 8.95 8.67 8.8 +0.92% 249,692 219,316,777
2024-05-16 8.68 8.9 8.61 8.72 +0.35% 202,512 177,202,091
2024-05-15 9 9.07 8.66 8.69 -3.66% 314,256 276,983,002
2024-05-14 8.86 9.22 8.79 9.02 +0.78% 297,781 269,205,940
2024-05-13 9 9.2 8.83 8.95 -1% 327,078 294,827,718
2024-05-10 9.09 9.27 9 9.04 -0.88% 210,606 191,496,264
2024-05-09 9.1 9.13 8.92 9.12 -0.44% 217,568 196,708,170
2024-05-08 8.7 9.38 8.61 9.16 +5.05% 482,249 436,028,927
2024-05-07 8.94 8.95 8.69 8.72 -1.58% 194,054 170,231,420
2024-05-06 8.71 8.95 8.71 8.86 +0.8% 190,050 167,775,205
2024-04-30 8.88 9.2 8.72 8.79 -1.01% 251,088 224,534,872
2024-04-29 8.68 8.94 8.65 8.88 +1.25% 266,588 235,054,305
2024-04-26 8.6 8.8 8.59 8.77 +1.04% 210,697 183,116,700
2024-04-25 8.58 8.7 8.52 8.68 +0.81% 133,559 115,291,586
2024-04-24 8.73 8.73 8.5 8.61 -1.37% 194,911 166,971,903
2024-04-23 8.65 8.85 8.56 8.73 -0.34% 188,984 165,080,783
2024-04-22 8.29 8.92 8.23 8.76 +5.54% 335,258 291,408,320
2024-04-19 8.25 8.37 8.08 8.3 -0.6% 170,463 140,383,650
2024-04-18 8.4 8.59 8.26 8.35 -1.53% 235,446 198,572,701
2024-04-17 8.34 8.67 8.26 8.48 +3.04% 285,875 241,990,418
2024-04-16 9 9.07 8.23 8.23 -9.96% 387,210 335,165,519
2024-04-15 9.03 9.14 8.5 9.14 +0.44% 359,367 317,263,663
2024-04-12 9.37 9.49 9.06 9.1 -3.29% 278,584 256,658,336
2024-04-11 9.65 9.76 9.41 9.41 -3.49% 234,937 223,957,370
2024-04-10 9.95 10.07 9.6 9.75 -2.69% 235,145 230,751,274
2024-04-09 9.93 10.08 9.61 10.02 +0.2% 333,233 328,037,819
2024-04-08 9.88 10.28 9.83 10 +1.11% 464,959 468,293,628
2024-04-03 9.5 9.94 9.46 9.89 +3.24% 389,996 382,894,668
2024-04-02 9.82 9.88 9.39 9.58 -3.23% 362,492 348,104,033
2024-04-01 9.45 10.03 9.41 9.9 +4.21% 411,492 403,964,376
2024-03-29 9.2 9.61 9.12 9.5 +3.26% 299,147 280,948,885
2024-03-28 9.05 9.27 9.03 9.2 +0.44% 231,810 212,565,490
2024-03-27 9.62 9.64 9.15 9.16 -4.88% 320,302 299,014,094
2024-03-26 9.56 9.92 9.51 9.63 +1.37% 347,760 337,113,890
2024-03-25 9.72 9.95 9.5 9.5 -3.65% 364,574 352,424,551
2024-03-22 10.33 10.33 9.85 9.86 -4.73% 428,703 428,428,424
2024-03-21 9.73 10.55 9.72 10.35 +5.5% 598,559 608,899,871
2024-03-20 9.78 10.01 9.68 9.81 -1.21% 385,731 379,542,275
2024-03-19 9.5 9.94 9.46 9.93 +5.75% 652,060 638,551,609
2024-03-18 9.1 9.45 8.95 9.39 +3.19% 457,017 420,775,675
2024-03-15 8.96 9.18 8.91 9.1 +1.45% 291,886 265,235,430
2024-03-14 8.87 8.99 8.8 8.97 +0.11% 274,055 244,217,629
2024-03-13 9.24 9.24 8.89 8.96 -3.14% 401,701 361,918,323
2024-03-12 9.15 9.26 9.07 9.25 +0.65% 206,749 189,794,780
2024-03-11 9.08 9.28 8.98 9.19 +0.33% 290,800 265,988,731
2024-03-08 9.45 9.5 8.88 9.16 -3.78% 512,591 466,801,746
2024-03-07 9.44 9.89 9.4 9.52 +0.85% 299,222 287,862,318
2024-03-06 9.42 9.53 9.23 9.44 -0.53% 205,603 192,867,609
2024-03-05 9.24 9.55 9.14 9.49 +2.26% 302,500 284,825,859
2024-03-04 9.34 9.42 9.01 9.28 -0.11% 254,636 233,757,301
2024-03-01 9.55 9.57 9.16 9.29 -3.23% 308,365 286,096,860
2024-02-29 9.51 9.71 9.36 9.6 +0.52% 232,220 221,237,760
2024-02-28 10.15 10.2 9.53 9.55 -6.19% 213,522 211,964,692
2024-02-27 9.75 10.41 9.68 10.18 +3.77% 223,918 226,416,264
2024-02-26 9.63 10.05 9.56 9.81 +1.55% 199,256 195,834,428
2024-02-23 9.53 9.69 9.43 9.66 +0.73% 169,215 162,035,392
2024-02-22 9.4 9.64 9.39 9.59 +1.05% 146,580 139,865,278
2024-02-21 9.4 9.8 9.36 9.49 -0.63% 225,534 215,220,565
2024-02-20 9.08 9.55 9 9.55 +4.03% 250,356 232,885,562
2024-02-19 9.2 9.3 8.83 9.18 -0.76% 323,553 293,663,405
2024-02-08 8.91 9.3 8.56 9.25 +3.82% 294,999 262,541,688
2024-02-07 8.85 9.13 8.67 8.91 +0.91% 319,413 285,626,577
2024-02-06 8.66 9.03 8.28 8.83 -1.89% 409,640 352,918,732
2024-02-05 9.69 9.69 8.81 9 -8.07% 297,982 273,775,670
2024-02-02 9.65 10.07 9.45 9.79 +1.03% 276,594 271,791,017
2024-02-01 9.8 9.98 9.15 9.69 -1.72% 346,773 331,870,279
2024-01-31 10 10.09 9.71 9.86 -2.38% 185,855 184,727,456
2024-01-30 10.31 11.06 10.08 10.1 -3.07% 183,383 192,625,125
2024-01-29 10.55 10.8 10.25 10.42 -1.98% 179,081 187,550,647
2024-01-26 10.27 10.78 10.12 10.63 +3% 212,432 223,790,724
2024-01-25 9.99 10.35 9.91 10.32 +3.3% 214,675 219,140,339
2024-01-24 10.09 10.16 9.58 9.99 -0.3% 186,880 183,945,386
2024-01-23 9.84 10.22 9.81 10.02 +1.21% 192,424 192,862,204
2024-01-22 10.54 10.57 9.76 9.9 -8.42% 359,628 366,687,241
2024-01-19 11.13 11.17 10.81 10.81 -3.22% 195,079 214,566,374
2024-01-18 10.81 11.27 10.46 11.17 +2.01% 287,459 309,753,056
2024-01-17 11.15 11.24 10.92 10.95 -2.23% 146,569 162,159,184
2024-01-16 10.98 11.4 10.98 11.2 +2% 265,638 297,993,448
2024-01-15 10.92 11.1 10.74 10.98 -1.7% 310,662 339,372,850
2024-01-12 10.92 11.37 10.73 11.17 +2.29% 410,977 457,703,316
2024-01-11 10.7 11.3 10.58 10.92 +5.41% 559,950 616,768,638
2024-01-10 9.96 10.45 9.87 10.36 +3.6% 569,511 582,232,786
2024-01-09 9.77 10.11 9.59 10 +1.73% 496,041 491,602,160
2024-01-08 9.8 10.03 9.4 9.83 -2.19% 941,282 912,163,690
2024-01-05 10.35 10.47 10 10.05 -2.71% 167,861 171,016,032
2024-01-04 10.55 10.59 10.28 10.33 -2.27% 135,542 140,965,438
2024-01-03 10.29 10.65 10.22 10.57 +1.83% 282,719 296,592,858
2024-01-02 10.25 10.45 9.83 10.38 -0.67% 334,789 341,388,742

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

цЩ╢чзСчзСцКА 601778

2023年全年

чЙйф║зф╕нхдз 600704

近半年

щ╣Пч┐ОшВбф╗╜ 300375

近半年

хМЧчЙ╣чзСцКА 603009

近期数据

хНОх╗║щЫЖхЫв 600629

2023年全年

щлШф╝Яш╛╛ 300465

2023年全年

ф╕ЙцЬкф┐бхоЙ 688489

2024年至今

хЕнхЫ╜хМЦх╖е 600470

2024年至今

хдзщ╛ЩхЬ░ф║з 600159

近期数据

хЯОх╕Вф╝ахкТ 600229

2023年全年

热门概念板块

AI人工智能

цБТчФЯчФ╡хнР (600570)

2023年全年
芯片

хЫ╜ц░СцКАцЬп (300077)

近半年
新能源汽车

хоБх╛╖цЧ╢ф╗г (300750)

近半年
光伏产业

щШ│хЕЙчФ╡ц║Р (300274)

2024年一季度
数字经济

хНОшГЬхдйцИР (600410)

2024年至今
生物医药

хдНцШЯхМ╗шНп (600196)

2023年全年
半导体

ф╕ншКпхЫ╜щЩЕ (688981)

2024年至今
大数据

ф╜│щГ╜чзСцКА (600728)

近期数据

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