хФРх▒▒ц╕п 601000

数据更新至:

添加到对比分析

4.46 +3.24%

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

4.46
+3.24% +0.14
4.31
开盘价
4.48
最高价
4.31
最低价
736,449
成交量
数据更新至: 2025-03-25

技术指标

4.25
MA5 (5日均线)
4.18
MA10 (10日均线)
4.12
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 4.31 4.48 4.31 4.46 +3.24% 736,449 324,855,021
2025-03-24 4.19 4.33 4.19 4.32 +3.1% 956,029 409,185,473
2025-03-21 4.15 4.21 4.15 4.19 +0.96% 522,767 218,968,723
2025-03-20 4.13 4.17 4.12 4.15 +0.48% 383,215 158,973,093
2025-03-19 4.13 4.15 4.12 4.13 -0.48% 281,127 116,095,893
2025-03-18 4.12 4.17 4.09 4.15 +0.97% 603,246 249,224,840
2025-03-17 4.11 4.16 4.1 4.11 +0.24% 562,068 232,574,492
2025-03-14 4.1 4.17 4.09 4.1 -0.24% 1,070,594 441,353,970
2025-03-13 4.05 4.13 4 4.11 +1.73% 1,031,713 418,740,987
2025-03-12 4.04 4.08 4.03 4.04 0% 564,475 228,668,482
2025-03-11 4.01 4.05 4 4.04 +0.5% 433,108 174,101,798
2025-03-10 4.04 4.04 4 4.02 -0.5% 252,173 101,342,641
2025-03-07 4.03 4.05 3.99 4.04 0% 555,977 223,544,379
2025-03-06 4.05 4.07 4.02 4.04 0% 532,476 215,290,796
2025-03-05 4.09 4.09 4.01 4.04 -0.98% 620,119 251,035,781
2025-03-04 4.09 4.18 4.06 4.08 -0.49% 770,274 316,579,470
2025-03-03 4.13 4.22 4.08 4.1 +0.24% 853,827 354,752,641
2025-02-28 4.09 4.12 4.07 4.09 0% 472,939 193,615,657
2025-02-27 4.09 4.14 4.05 4.09 0% 510,757 208,893,827
2025-02-26 4.14 4.15 4.04 4.09 -1.45% 679,791 276,820,206
2025-02-25 4.24 4.24 4.13 4.15 -2.12% 665,567 277,543,979
2025-02-24 4.3 4.32 4.24 4.24 -1.62% 632,469 269,357,318
2025-02-21 4.33 4.34 4.29 4.31 -0.46% 251,361 108,339,868
2025-02-20 4.36 4.37 4.27 4.33 -0.92% 430,127 185,428,467
2025-02-19 4.4 4.41 4.35 4.37 -0.68% 334,039 146,239,993
2025-02-18 4.32 4.44 4.31 4.4 +1.62% 745,432 327,206,365
2025-02-17 4.28 4.34 4.24 4.33 +1.17% 642,117 275,405,778
2025-02-14 4.33 4.33 4.26 4.28 -1.15% 467,382 200,384,416
2025-02-13 4.32 4.35 4.31 4.33 0% 281,721 122,195,176
2025-02-12 4.34 4.35 4.28 4.33 0% 404,190 174,303,336
2025-02-11 4.34 4.41 4.33 4.33 -0.23% 535,202 233,767,135
2025-02-10 4.36 4.38 4.33 4.34 -0.46% 334,774 145,646,299
2025-02-07 4.38 4.4 4.34 4.36 -0.46% 480,951 209,934,024
2025-02-06 4.35 4.4 4.33 4.38 +0.23% 337,755 147,137,094
2025-02-05 4.5 4.52 4.34 4.37 -3.32% 523,286 229,855,586
2025-01-27 4.39 4.54 4.39 4.52 +2.96% 478,663 214,948,503
2025-01-24 4.33 4.41 4.31 4.39 +1.62% 349,146 152,658,159
2025-01-23 4.34 4.39 4.3 4.32 0% 348,137 151,190,873
2025-01-22 4.28 4.33 4.25 4.32 +0.7% 242,887 104,188,592
2025-01-21 4.38 4.4 4.29 4.29 -2.05% 298,454 129,041,356
2025-01-20 4.37 4.44 4.36 4.38 0% 250,727 110,456,076
2025-01-17 4.31 4.4 4.24 4.38 +1.62% 465,843 202,655,484
2025-01-16 4.4 4.41 4.29 4.31 -1.6% 406,054 176,231,810
2025-01-15 4.31 4.45 4.28 4.38 +1.86% 517,301 227,544,574
2025-01-14 4.23 4.31 4.22 4.3 +1.42% 333,880 142,819,762
2025-01-13 4.31 4.31 4.22 4.24 -1.85% 339,653 144,270,027
2025-01-10 4.28 4.34 4.24 4.32 +0.7% 430,889 184,891,731
2025-01-09 4.48 4.48 4.28 4.29 -4.24% 685,350 296,436,669
2025-01-08 4.4 4.5 4.39 4.48 +1.82% 427,808 190,672,966
2025-01-07 4.39 4.45 4.37 4.4 0% 382,649 168,781,155
2025-01-06 4.5 4.53 4.36 4.4 -2.44% 581,113 257,011,278
2025-01-03 4.54 4.6 4.43 4.51 +0.22% 609,015 274,818,649
2025-01-02 4.71 4.74 4.46 4.5 -4.46% 676,776 311,831,020
2024-12-31 4.75 4.78 4.68 4.71 -0.42% 622,406 294,861,219
2024-12-30 4.66 4.78 4.64 4.73 +1.28% 519,365 245,450,940
2024-12-27 4.62 4.72 4.55 4.67 +0.86% 702,686 326,402,138
2024-12-26 4.7 4.72 4.56 4.63 -1.7% 643,440 296,932,664
2024-12-25 4.65 4.72 4.62 4.71 +1.07% 517,756 242,732,230
2024-12-24 4.6 4.68 4.58 4.66 +1.3% 479,462 222,850,993
2024-12-23 4.61 4.73 4.59 4.6 -0.65% 663,628 309,712,457
2024-12-20 4.54 4.64 4.53 4.63 +1.54% 461,695 212,500,712
2024-12-19 4.58 4.6 4.5 4.56 -0.87% 507,566 230,717,734
2024-12-18 4.6 4.68 4.58 4.6 -0.22% 661,790 306,552,166
2024-12-17 4.64 4.73 4.58 4.61 -0.65% 736,316 341,789,314
2024-12-16 4.5 4.67 4.5 4.64 +2.43% 1,028,002 473,142,508
2024-12-13 4.46 4.57 4.43 4.53 +1.34% 1,070,231 481,519,766
2024-12-12 4.48 4.52 4.45 4.47 -0.89% 527,250 235,949,509
2024-12-11 4.51 4.54 4.45 4.51 -0.22% 588,805 263,913,786
2024-12-10 4.58 4.62 4.51 4.52 -0.44% 536,873 244,707,590
2024-12-09 4.54 4.59 4.51 4.54 0% 356,863 162,295,125
2024-12-06 4.44 4.57 4.43 4.54 +2.02% 550,868 249,526,987
2024-12-05 4.52 4.55 4.44 4.45 -1.77% 417,539 187,201,187
2024-12-04 4.5 4.58 4.45 4.53 +0.44% 567,202 256,465,081
2024-12-03 4.36 4.53 4.34 4.51 +3.44% 911,494 407,466,417
2024-12-02 4.29 4.38 4.27 4.36 +2.11% 462,643 200,074,315
2024-11-29 4.25 4.3 4.24 4.27 +0.47% 283,331 121,285,571
2024-11-28 4.26 4.28 4.24 4.25 -0.47% 242,375 103,235,708
2024-11-27 4.27 4.28 4.15 4.27 +0.23% 430,808 181,535,861
2024-11-26 4.27 4.32 4.25 4.26 -0.23% 270,807 115,918,228
2024-11-25 4.3 4.32 4.25 4.27 -0.7% 347,742 148,882,396
2024-11-22 4.38 4.4 4.3 4.3 -1.6% 411,703 179,031,261
2024-11-21 4.44 4.44 4.36 4.37 -1.8% 412,088 180,711,925
2024-11-20 4.41 4.48 4.37 4.45 +0.68% 506,084 224,679,484
2024-11-19 4.48 4.5 4.36 4.42 -2% 642,666 284,125,679
2024-11-18 4.54 4.66 4.48 4.51 -0.22% 905,079 414,469,287
2024-11-15 4.42 4.57 4.38 4.52 +2.49% 1,054,463 474,904,200
2024-11-14 4.34 4.47 4.32 4.41 +1.15% 816,570 359,818,124
2024-11-13 4.32 4.36 4.28 4.36 +0.93% 420,422 181,888,508
2024-11-12 4.34 4.38 4.31 4.32 -0.69% 443,161 192,332,515
2024-11-11 4.37 4.38 4.34 4.35 -0.91% 408,756 177,859,678
2024-11-08 4.41 4.46 4.36 4.39 -0.23% 598,722 263,605,847
2024-11-07 4.33 4.42 4.31 4.4 +1.38% 685,097 300,102,076
2024-11-06 4.37 4.38 4.32 4.34 -0.91% 568,101 246,865,672
2024-11-05 4.35 4.38 4.31 4.38 +0.92% 554,642 241,009,101
2024-11-04 4.39 4.4 4.31 4.34 -0.91% 509,908 221,021,583
2024-11-01 4.36 4.42 4.29 4.38 +0.23% 638,888 279,029,247
2024-10-31 4.46 4.48 4.28 4.37 -2.46% 754,819 328,737,541
2024-10-30 4.63 4.63 4.41 4.48 -4.07% 794,349 356,069,933
2024-10-29 4.68 4.72 4.64 4.67 -0.43% 334,650 156,584,737
2024-10-28 4.74 4.74 4.65 4.69 -0.64% 396,914 186,004,921
2024-10-25 4.76 4.77 4.71 4.72 -1.05% 298,546 141,223,761
2024-10-24 4.78 4.8 4.73 4.77 -0.21% 249,063 118,435,592
2024-10-23 4.85 4.85 4.76 4.78 -1.24% 434,677 208,707,234
2024-10-22 4.7 4.88 4.68 4.84 +2.54% 705,244 339,476,245
2024-10-21 4.73 4.75 4.63 4.72 -0.21% 634,340 297,484,032
2024-10-18 4.7 4.79 4.67 4.73 +0.21% 588,247 278,975,903
2024-10-17 4.83 4.91 4.71 4.72 -1.26% 467,015 223,304,621
2024-10-16 4.72 4.84 4.68 4.78 +0.84% 541,808 259,614,764
2024-10-15 4.93 4.94 4.73 4.74 -3.85% 771,424 369,870,509
2024-10-14 4.83 5.02 4.82 4.93 +2.28% 859,815 423,611,908
2024-10-11 4.77 4.88 4.71 4.82 +0.84% 749,095 361,686,049
2024-10-10 4.67 4.91 4.67 4.78 +2.58% 1,123,060 538,205,973
2024-10-09 4.9 4.9 4.66 4.66 -6.05% 1,301,785 619,394,357
2024-10-08 5.6 5.66 4.88 4.96 -4.06% 2,513,573 1,284,145,480
2024-09-30 4.95 5.24 4.93 5.17 +4.87% 1,620,821 824,978,342
2024-09-27 4.92 4.95 4.83 4.93 +0.61% 442,480 216,048,670
2024-09-26 5.04 5.04 4.83 4.9 -2.39% 844,362 412,666,866
2024-09-25 5.12 5.2 5 5.02 -1.57% 493,361 250,949,150
2024-09-24 4.86 5.1 4.81 5.1 +5.37% 381,381 189,526,903
2024-09-23 4.75 4.87 4.71 4.84 +1.89% 234,134 113,019,623
2024-09-20 4.74 4.8 4.71 4.75 +0.42% 204,811 97,343,023
2024-09-19 4.93 4.94 4.71 4.73 -4.06% 386,707 184,432,219
2024-09-18 4.83 4.95 4.81 4.93 +2.49% 169,463 83,126,899
2024-09-13 4.87 4.95 4.81 4.81 -1.23% 216,382 105,851,722
2024-09-12 4.65 4.89 4.65 4.87 +4.06% 321,771 154,859,071
2024-09-11 4.87 4.88 4.66 4.68 -3.7% 318,041 150,221,675
2024-09-10 4.86 4.9 4.8 4.86 -0.41% 151,751 73,444,307
2024-09-09 4.89 4.92 4.83 4.88 0% 188,427 91,762,706
2024-09-06 5 5.08 4.87 4.88 -2.4% 206,081 102,321,977
2024-09-05 5.02 5.04 4.91 5 -0.4% 173,050 86,275,486
2024-09-04 4.91 5.03 4.86 5.02 +1.62% 264,022 131,406,874
2024-09-03 5.09 5.12 4.91 4.94 -2.95% 338,054 167,956,527
2024-09-02 4.97 5.13 4.91 5.09 +2.83% 441,506 222,789,523
2024-08-30 4.8 4.99 4.78 4.95 +2.27% 401,088 198,122,906
2024-08-29 4.97 4.97 4.8 4.84 -2.81% 417,865 202,502,349
2024-08-28 5 5.06 4.93 4.98 -0.4% 350,632 175,001,164
2024-08-27 4.98 5.03 4.95 5 +0.4% 199,104 99,584,000
2024-08-26 5.11 5.11 4.9 4.98 -2.54% 297,917 148,193,959
2024-08-23 5.09 5.12 5.02 5.11 +0.39% 194,734 98,684,558
2024-08-22 5.13 5.16 5.07 5.09 -0.78% 175,400 89,481,349
2024-08-21 5.19 5.21 5.09 5.13 -1.16% 201,251 103,286,221
2024-08-20 5.2 5.27 5.12 5.19 -0.38% 238,529 123,508,293
2024-08-19 5.16 5.22 5.1 5.21 +0.97% 240,654 124,260,390
2024-08-16 5.22 5.28 5.12 5.16 -1.34% 277,375 144,046,004
2024-08-15 5.17 5.26 5.15 5.23 +1.16% 269,604 140,505,574
2024-08-14 5.1 5.18 5.05 5.17 +1.37% 283,224 145,538,299
2024-08-13 5.1 5.16 5.03 5.1 +0.2% 232,756 118,332,939
2024-08-12 5.01 5.12 4.99 5.09 +1.6% 266,340 135,225,409
2024-08-09 5.12 5.15 4.97 5.01 -2.34% 339,433 170,460,781
2024-08-08 5.08 5.17 5.06 5.13 +0.79% 313,041 160,496,472
2024-08-07 5.07 5.17 5.06 5.09 +0.59% 267,384 136,606,376
2024-08-06 5.1 5.16 4.97 5.06 -1.75% 520,322 261,590,946
2024-08-05 5.47 5.48 5.1 5.15 -6.7% 729,814 383,068,337
2024-08-02 5.41 5.54 5.32 5.52 +2.03% 455,051 249,573,420
2024-08-01 5.25 5.46 5.13 5.41 +2.85% 698,889 373,617,399
2024-07-31 5.36 5.46 5.06 5.26 -2.77% 1,075,291 563,787,266
2024-07-30 5.26 5.43 5.17 5.41 +2.66% 540,348 287,548,363
2024-07-29 5.13 5.3 5.09 5.27 +1.54% 546,004 283,703,872
2024-07-26 5.07 5.19 4.99 5.19 +1.57% 489,194 249,391,430
2024-07-25 5.05 5.2 4.97 5.11 +1.19% 617,651 313,782,212
2024-07-24 4.89 5.08 4.87 5.05 +3.06% 412,756 206,418,607
2024-07-23 4.92 4.98 4.87 4.9 -0.41% 195,372 96,171,141
2024-07-22 4.87 4.95 4.74 4.92 +1.03% 481,287 233,630,872
2024-07-19 4.95 4.96 4.85 4.87 -1.62% 264,027 129,035,448
2024-07-18 4.86 5 4.85 4.95 +1.43% 313,868 154,838,406
2024-07-17 4.95 4.98 4.84 4.88 -1.61% 431,731 210,845,666
2024-07-16 4.98 5.01 4.91 4.96 -1% 301,749 149,582,547
2024-07-15 4.9 5.02 4.86 5.01 +1.83% 380,215 188,399,791
2024-07-12 4.93 4.97 4.88 4.92 +0.2% 376,938 185,705,525
2024-07-11 4.97 5.01 4.86 4.91 -1.6% 487,078 239,767,482
2024-07-10 5.13 5.15 4.96 4.99 -3.29% 504,607 252,460,781
2024-07-09 4.98 5.18 4.96 5.16 +3.41% 431,196 218,697,916
2024-07-08 4.91 5.05 4.88 4.99 +1.63% 457,632 227,896,778
2024-07-05 4.91 4.99 4.86 4.91 +0.41% 468,268 230,321,640
2024-07-04 4.84 4.93 4.81 4.89 +1.24% 327,431 160,023,582
2024-07-03 4.85 4.86 4.78 4.83 -0.62% 312,311 150,558,247
2024-07-02 4.75 4.88 4.7 4.86 +2.32% 444,852 213,827,319
2024-07-01 4.7 4.84 4.68 4.75 +1.06% 418,773 199,829,447
2024-06-28 4.6 4.73 4.55 4.7 +2.4% 422,746 197,849,971
2024-06-27 4.5 4.63 4.49 4.59 +1.77% 411,677 188,789,137
2024-06-26 4.53 4.54 4.41 4.51 -0.66% 369,367 164,985,246
2024-06-25 4.46 4.57 4.42 4.54 +1.79% 454,147 204,707,401
2024-06-24 4.44 4.56 4.4 4.46 +0.68% 629,693 281,695,753
2024-06-21 4.4 4.48 4.39 4.43 +0.68% 365,778 162,728,812
2024-06-20 4.34 4.43 4.32 4.4 +1.38% 358,034 157,274,301
2024-06-19 4.26 4.36 4.22 4.34 +1.88% 419,539 180,813,923
2024-06-18 4.16 4.26 4.16 4.26 +2.16% 370,012 156,479,839
2024-06-17 4.21 4.27 4.16 4.17 -0.95% 363,728 152,995,968
2024-06-14 4.16 4.23 4.14 4.21 +1.2% 396,423 166,504,912
2024-06-13 4.18 4.23 4.14 4.16 -1.19% 297,432 124,284,780
2024-06-12 4.11 4.22 4.07 4.21 +2.18% 390,521 162,838,890
2024-06-11 4.26 4.28 4.11 4.12 -3.29% 521,397 217,657,351
2024-06-07 4.19 4.27 4.19 4.26 +1.67% 408,999 173,524,479
2024-06-06 4.13 4.2 4.13 4.19 +1.45% 389,974 162,794,448
2024-06-05 4.18 4.21 4.13 4.13 -0.96% 398,311 166,477,662
2024-06-04 4.11 4.18 4.08 4.17 +1.96% 375,175 154,880,495
2024-06-03 4.11 4.15 4.07 4.09 -0.73% 319,488 131,204,722
2024-05-31 4.13 4.18 4.1 4.12 -0.48% 265,809 110,085,859
2024-05-30 4.17 4.19 4.12 4.14 -0.72% 254,104 105,440,191
2024-05-29 4.18 4.24 4.15 4.17 -0.24% 326,520 136,904,785
2024-05-28 4.21 4.24 4.15 4.18 -0.71% 311,239 130,256,789
2024-05-27 4.09 4.22 4.09 4.21 +2.93% 476,817 198,858,397
2024-05-24 4.05 4.14 4.03 4.09 +0.99% 416,608 171,030,100
2024-05-23 4.11 4.13 4.04 4.05 -5.81% 507,343 207,423,655
2024-05-22 4.37 4.37 4.28 4.3 -1.38% 485,783 209,549,932
2024-05-21 4.39 4.39 4.34 4.36 -0.46% 340,332 148,472,313
2024-05-20 4.3 4.4 4.29 4.38 +1.62% 442,955 193,113,210
2024-05-17 4.36 4.39 4.26 4.31 -1.37% 495,980 213,593,686
2024-05-16 4.44 4.55 4.35 4.37 -1.13% 567,043 252,160,144
2024-05-15 4.47 4.48 4.42 4.42 -1.12% 246,807 109,797,356
2024-05-14 4.44 4.49 4.42 4.47 +0.45% 379,218 169,327,876
2024-05-13 4.39 4.46 4.32 4.45 +1.37% 515,733 227,332,414
2024-05-10 4.42 4.42 4.35 4.39 -0.23% 335,828 147,116,270
2024-05-09 4.46 4.46 4.39 4.4 -0.9% 593,885 262,531,021
2024-05-08 4.44 4.49 4.4 4.44 +0.23% 339,681 151,377,988
2024-05-07 4.47 4.51 4.43 4.43 -1.12% 352,595 157,333,115
2024-05-06 4.42 4.49 4.36 4.48 +1.36% 541,487 239,360,421
2024-04-30 4.33 4.46 4.32 4.42 +2.31% 536,645 237,071,906
2024-04-29 4.44 4.45 4.29 4.32 -2.7% 767,844 332,883,621
2024-04-26 4.55 4.57 4.4 4.44 -1.99% 550,618 245,113,745
2024-04-25 4.57 4.63 4.49 4.53 -0.66% 333,205 151,340,819
2024-04-24 4.54 4.59 4.5 4.56 +1.33% 330,728 149,942,091
2024-04-23 4.57 4.58 4.47 4.5 -1.75% 406,107 183,361,168
2024-04-22 4.72 4.74 4.57 4.58 -2.55% 470,806 218,841,091
2024-04-19 4.63 4.76 4.62 4.7 +1.08% 477,758 224,964,518
2024-04-18 4.63 4.76 4.6 4.65 +0.65% 525,494 245,435,212
2024-04-17 4.53 4.62 4.47 4.62 +1.99% 563,228 255,629,489
2024-04-16 4.56 4.63 4.52 4.53 -0.66% 595,660 272,723,129
2024-04-15 4.48 4.6 4.4 4.56 +2.01% 434,597 196,330,502
2024-04-12 4.5 4.52 4.43 4.47 0% 294,231 131,672,823
2024-04-11 4.33 4.5 4.32 4.47 +2.76% 468,807 208,101,920
2024-04-10 4.28 4.39 4.26 4.35 +1.64% 407,920 177,029,020
2024-04-09 4.32 4.33 4.23 4.28 -1.38% 392,086 167,546,561
2024-04-08 4.35 4.4 4.3 4.34 0% 423,033 184,227,327
2024-04-03 4.23 4.36 4.2 4.34 +2.84% 542,534 232,879,878
2024-04-02 4.2 4.26 4.15 4.22 +0.72% 571,866 240,587,981
2024-04-01 4.1 4.2 4.1 4.19 +2.44% 618,230 257,822,190
2024-03-29 4.32 4.33 4.07 4.09 -6.19% 1,021,479 422,149,201
2024-03-28 4.39 4.4 4.32 4.36 -0.23% 373,106 162,313,255
2024-03-27 4.36 4.43 4.32 4.37 +0.46% 366,056 160,224,716
2024-03-26 4.35 4.37 4.3 4.35 0% 285,943 123,819,370
2024-03-25 4.23 4.39 4.23 4.35 +2.11% 500,037 216,843,431
2024-03-22 4.26 4.3 4.21 4.26 0% 314,026 133,575,947
2024-03-21 4.27 4.3 4.25 4.26 0% 282,602 120,868,013
2024-03-20 4.24 4.28 4.23 4.26 +0.47% 282,368 120,304,380
2024-03-19 4.31 4.33 4.23 4.24 -1.85% 345,549 147,099,755
2024-03-18 4.29 4.37 4.27 4.32 +0.47% 335,247 144,693,494
2024-03-15 4.31 4.35 4.28 4.3 -0.46% 313,460 135,267,908
2024-03-14 4.22 4.34 4.21 4.32 +2.13% 437,536 187,849,118
2024-03-13 4.24 4.26 4.17 4.23 -0.24% 369,236 155,601,831
2024-03-12 4.36 4.36 4.2 4.24 -3.64% 685,311 293,160,981
2024-03-11 4.6 4.65 4.29 4.4 -4.56% 867,458 379,600,829
2024-03-08 4.41 4.62 4.38 4.61 +4.77% 440,480 198,043,382
2024-03-07 4.41 4.45 4.36 4.4 0% 315,330 139,214,820
2024-03-06 4.45 4.52 4.37 4.4 -0.9% 469,372 208,505,385
2024-03-05 4.38 4.46 4.35 4.44 +1.37% 349,243 154,338,892
2024-03-04 4.27 4.43 4.25 4.38 +2.34% 519,427 226,678,916
2024-03-01 4.35 4.47 4.26 4.28 -1.83% 499,698 215,772,067
2024-02-29 4.25 4.37 4.24 4.36 +2.83% 441,161 190,783,989
2024-02-28 4.23 4.35 4.19 4.24 0% 478,398 204,173,256
2024-02-27 4.11 4.25 4.11 4.24 +2.91% 541,985 227,155,877
2024-02-26 4.27 4.28 4.11 4.12 -4.41% 717,503 298,158,222
2024-02-23 4.35 4.41 4.26 4.31 -2.49% 502,858 217,000,983
2024-02-22 4.31 4.42 4.28 4.42 +2.79% 474,021 206,412,832
2024-02-21 4.36 4.38 4.26 4.3 -1.38% 558,189 241,680,404
2024-02-20 4.32 4.43 4.25 4.36 +0.69% 528,427 230,921,340
2024-02-19 4.27 4.34 4.13 4.33 +1.64% 798,621 338,616,581
2024-02-08 4.43 4.65 4.18 4.26 -4.7% 1,023,329 448,798,283
2024-02-07 4.23 4.47 4.17 4.47 +5.18% 823,644 357,980,939
2024-02-06 4.08 4.29 4.04 4.25 +3.91% 727,016 303,078,169
2024-02-05 4.06 4.13 4 4.09 +0.99% 795,112 324,377,143
2024-02-02 3.98 4.09 3.94 4.05 +1.76% 648,439 260,659,720
2024-02-01 4.02 4.06 3.96 3.98 -1.49% 395,087 158,445,274
2024-01-31 3.96 4.07 3.94 4.04 +0.5% 591,267 238,145,188
2024-01-30 3.99 4.09 3.97 4.02 +0.25% 567,252 229,135,749
2024-01-29 3.97 4.09 3.96 4.01 +1.01% 574,354 231,551,884
2024-01-26 3.86 4 3.85 3.97 +2.85% 476,339 186,814,558
2024-01-25 3.84 3.88 3.81 3.86 +0.78% 489,764 188,437,455
2024-01-24 3.74 3.83 3.71 3.83 +2.13% 427,556 161,545,699
2024-01-23 3.64 3.77 3.6 3.75 +3.31% 386,740 142,549,960
2024-01-22 3.83 3.84 3.61 3.63 -4.97% 400,949 148,826,765
2024-01-19 3.9 3.93 3.79 3.82 -2.3% 352,888 135,544,614
2024-01-18 3.91 3.92 3.78 3.91 +0.26% 444,361 170,781,631
2024-01-17 3.98 4.01 3.88 3.9 -1.76% 345,639 136,536,965
2024-01-16 3.94 3.98 3.91 3.97 +0.25% 263,567 103,974,328
2024-01-15 3.94 3.99 3.91 3.96 +0.76% 330,307 130,693,014
2024-01-12 3.89 3.97 3.88 3.93 +0.77% 287,882 113,262,165
2024-01-11 3.98 4.05 3.87 3.9 -2.01% 594,387 234,666,032
2024-01-10 3.88 4.03 3.87 3.98 +2.58% 763,050 302,349,704
2024-01-09 3.78 3.9 3.73 3.88 +1.84% 487,754 187,436,778
2024-01-08 3.82 3.85 3.75 3.81 0% 549,326 208,433,997
2024-01-05 3.8 3.9 3.78 3.81 +0.26% 546,780 210,155,484
2024-01-04 3.76 3.81 3.69 3.8 +0.53% 515,165 194,264,605
2024-01-03 3.62 3.81 3.61 3.78 +4.13% 813,877 306,669,308
2024-01-02 3.51 3.68 3.5 3.63 +3.71% 760,721 273,289,568

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

шЙ╛шЙ╛ч▓╛х╖е 603580

近半年

щЗНх║Жц╕п 600279

近期数据

шБФцШОшВбф╗╜ 603006

近三个月

ч╜Ч чЙЫ х▒▒ 000735

近半年

хдзф╕░хоЮф╕Ъ 603081

近半年

ц▒Зщб╢чзСцКА 603160

近期数据

STцЬЙцаС 300209

近期数据

ш┤╡ч╗│шВбф╗╜ 600992

近期数据

ф╕нхЫ╜ц▒╜чаФ 601965

近期数据

хоЙчбХф┐бцБп 300380

2024年至今

热门概念板块

军工

шИкхПСхКихКЫ (600893)

近三个月
半导体

ф╕нх╛охЕмхП╕ (688012)

2023年全年
储能电池
虚拟现实

хИйф║Ъх╛╖ (300296)

近三个月
生物医药

хдНцШЯхМ╗шНп (600196)

2024年至今
区块链

цЛЫхХЖщУ╢шбМ (600036)

近三个月
5G通信
新能源汽车

хоБх╛╖цЧ╢ф╗г (300750)

2024年一季度

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