хоЭхЬ░чЯ┐ф╕Ъ 601121

数据更新至:

添加到对比分析

6.62 +0.91%

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

6.62
+0.91% +0.06
6.51
开盘价
6.66
最高价
6.51
最低价
73,278
成交量
数据更新至: 2025-03-25

技术指标

6.56
MA5 (5日均线)
6.46
MA10 (10日均线)
6.29
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 6.51 6.66 6.51 6.62 +0.91% 73,278 48,425,214
2025-03-24 6.55 6.59 6.42 6.56 +0.61% 83,636 54,340,283
2025-03-21 6.5 6.6 6.49 6.52 +0.15% 75,182 49,101,807
2025-03-20 6.57 6.64 6.5 6.51 -1.51% 80,270 52,524,266
2025-03-19 6.55 6.7 6.49 6.61 +1.38% 148,073 97,587,988
2025-03-18 6.34 6.73 6.32 6.52 +2.68% 205,668 134,140,070
2025-03-17 6.33 6.4 6.31 6.35 +0.16% 65,768 41,816,560
2025-03-14 6.36 6.43 6.3 6.34 +0.96% 109,752 69,636,787
2025-03-13 6.26 6.3 6.17 6.28 +0.16% 75,739 47,168,880
2025-03-12 6.28 6.32 6.22 6.27 -0.32% 78,046 48,821,302
2025-03-11 6.14 6.3 6.09 6.29 +1.94% 117,273 72,914,576
2025-03-10 6.13 6.21 6.11 6.17 +0.33% 76,949 47,320,767
2025-03-07 6.04 6.2 6.03 6.15 +1.32% 120,849 74,284,711
2025-03-06 6.07 6.09 6.01 6.07 0% 50,731 30,722,273
2025-03-05 6.07 6.09 6 6.07 -0.33% 49,328 29,776,018
2025-03-04 6.01 6.1 5.98 6.09 +1% 43,915 26,634,993
2025-03-03 6.01 6.11 6 6.03 +0.5% 62,134 37,677,962
2025-02-28 6.11 6.12 5.99 6 -1.96% 69,561 42,101,517
2025-02-27 6.17 6.21 6.05 6.12 -1.29% 84,667 51,677,525
2025-02-26 6.09 6.23 6.09 6.2 +1.97% 88,519 54,607,516
2025-02-25 6.09 6.13 6.05 6.08 -0.65% 39,047 23,797,797
2025-02-24 6.14 6.16 6.08 6.12 -0.33% 53,898 32,963,871
2025-02-21 6.2 6.22 6.1 6.14 -0.32% 61,420 37,751,736
2025-02-20 6.18 6.2 6.13 6.16 -0.32% 39,931 24,623,254
2025-02-19 6.08 6.22 6.08 6.18 +1.15% 46,028 28,340,027
2025-02-18 6.17 6.18 6.08 6.11 -1.13% 63,242 38,820,790
2025-02-17 6.2 6.21 6.09 6.18 -0.32% 69,353 42,610,915
2025-02-14 6.25 6.27 6.18 6.2 -0.64% 56,087 34,926,011
2025-02-13 6.29 6.33 6.24 6.24 -1.11% 57,415 36,044,025
2025-02-12 6.37 6.39 6.26 6.31 -0.94% 71,411 45,078,510
2025-02-11 6.4 6.44 6.34 6.37 +0.63% 82,042 52,328,890
2025-02-10 6.34 6.36 6.19 6.33 +0.16% 57,467 36,297,209
2025-02-07 6.26 6.35 6.23 6.32 +1.44% 86,712 54,701,836
2025-02-06 6.18 6.23 6.15 6.23 +0.65% 48,246 29,914,725
2025-02-05 6.22 6.26 6.12 6.19 -0.16% 61,285 37,815,496
2025-01-27 6.25 6.37 6.19 6.2 -0.16% 83,149 52,228,029
2025-01-24 6.13 6.29 6.06 6.21 +1.8% 87,284 53,976,180
2025-01-23 6.18 6.21 6.1 6.1 -0.33% 61,774 38,095,473
2025-01-22 6.2 6.2 6.1 6.12 -1.29% 61,265 37,578,189
2025-01-21 6.27 6.41 6.17 6.2 -0.64% 76,519 47,681,158
2025-01-20 6.29 6.29 6.2 6.24 -0.16% 78,767 49,235,210
2025-01-17 6.36 6.39 6.22 6.25 -2.04% 90,695 56,935,223
2025-01-16 6.18 6.43 6.17 6.38 +3.91% 164,765 104,286,785
2025-01-15 6.25 6.29 6.09 6.14 -1.92% 110,699 68,185,858
2025-01-14 6.2 6.3 5.98 6.26 +0.81% 227,699 140,241,396
2025-01-13 6.38 6.39 6.04 6.21 -7.45% 267,503 166,509,243
2025-01-06 6.49 6.75 6.31 6.71 +5.67% 193,445 128,136,117
2025-01-03 6.77 6.79 6.35 6.35 -7.97% 144,445 94,636,355
2025-01-02 6.93 6.97 6.62 6.9 -1.43% 148,575 100,310,616
2024-12-31 7.09 7.15 6.83 7 -0.57% 130,344 90,950,196
2024-12-30 7.05 7.14 6.99 7.04 -0.71% 102,915 72,579,219
2024-12-27 6.98 7.1 6.91 7.09 +1.58% 152,697 107,223,673
2024-12-26 6.8 7.01 6.77 6.98 +2.65% 158,135 109,269,280
2024-12-25 6.71 6.98 6.66 6.8 +1.34% 144,538 98,202,792
2024-12-24 6.65 6.82 6.57 6.71 +1.36% 72,812 48,660,644
2024-12-23 7.1 7.12 6.57 6.62 -4.75% 154,186 104,292,834
2024-12-20 6.94 7.03 6.88 6.95 +1.02% 103,609 72,144,752
2024-12-19 6.8 6.91 6.76 6.88 0% 73,787 50,400,423
2024-12-18 6.86 6.95 6.79 6.88 -0.43% 89,786 61,756,112
2024-12-17 7.1 7.13 6.82 6.91 -1.85% 143,691 99,821,764
2024-12-16 7.02 7.27 6.98 7.04 +1.59% 193,999 137,752,194
2024-12-13 6.93 7.11 6.87 6.93 +0.29% 211,416 148,032,017
2024-12-12 6.86 6.93 6.83 6.91 +0.58% 88,839 61,224,262
2024-12-11 6.68 6.92 6.66 6.87 +2.54% 136,995 93,317,744
2024-12-10 6.79 6.87 6.68 6.7 +1.21% 153,102 103,572,611
2024-12-09 6.8 6.84 6.55 6.62 -2.65% 138,014 92,370,755
2024-12-06 6.74 6.81 6.69 6.8 +1.34% 71,203 48,158,409
2024-12-05 6.62 6.71 6.62 6.71 +0.45% 62,249 41,449,631
2024-12-04 6.78 6.82 6.64 6.68 -0.89% 75,782 50,992,137
2024-12-03 6.77 6.79 6.66 6.74 -0.88% 71,219 47,891,546
2024-12-02 6.75 6.91 6.71 6.8 +1.34% 108,511 73,545,665
2024-11-29 6.64 6.73 6.52 6.71 +1.98% 110,734 73,653,228
2024-11-28 6.49 6.69 6.47 6.58 +0.92% 91,562 60,402,987
2024-11-27 6.61 6.61 6.38 6.52 -1.06% 115,739 74,882,788
2024-11-26 6.62 6.72 6.56 6.59 -0.9% 86,802 57,661,675
2024-11-25 6.64 6.71 6.52 6.65 +0.3% 113,409 75,044,450
2024-11-22 6.91 7.1 6.59 6.63 -4.6% 212,485 145,389,738
2024-11-21 7.1 7.16 6.95 6.95 -4.14% 267,237 187,767,825
2024-11-20 6.74 7.43 6.61 7.25 +7.41% 348,239 245,662,420
2024-11-19 6.49 6.77 6.48 6.75 +3.53% 216,743 144,097,920
2024-11-18 6.52 6.62 6.34 6.52 +0.31% 128,573 83,635,376
2024-11-15 6.36 6.58 6.32 6.5 +2.04% 130,067 84,216,964
2024-11-14 6.46 6.56 6.35 6.37 -2% 88,758 56,996,673
2024-11-13 6.43 6.53 6.36 6.5 +0.46% 86,888 55,967,215
2024-11-12 6.5 6.62 6.4 6.47 -0.15% 127,269 83,030,144
2024-11-11 6.39 6.49 6.38 6.48 +0.93% 87,263 56,101,223
2024-11-08 6.55 6.58 6.38 6.42 -1.53% 130,096 84,163,887
2024-11-07 6.45 6.54 6.37 6.52 +1.09% 113,248 73,461,463
2024-11-06 6.44 6.63 6.42 6.45 +0.16% 151,999 98,743,696
2024-11-05 6.24 6.47 6.24 6.44 +2.22% 142,959 91,029,349
2024-11-04 6.38 6.38 6.14 6.3 -2.02% 161,178 100,773,853
2024-11-01 6.31 6.65 6.24 6.43 +3.88% 293,610 188,632,563
2024-10-31 6.13 6.2 6.09 6.19 +0.98% 70,330 43,398,259
2024-10-30 6.13 6.23 6.07 6.13 -0.49% 69,753 42,792,694
2024-10-29 6.37 6.38 6.13 6.16 -2.99% 122,342 76,276,847
2024-10-28 6.16 6.4 6.16 6.35 +4.27% 200,220 126,605,085
2024-10-25 6.08 6.12 6.03 6.09 +0.33% 107,472 65,290,309
2024-10-24 6 6.16 5.95 6.07 +1% 86,593 52,206,915
2024-10-23 5.96 6.08 5.96 6.01 +0.67% 84,975 51,264,512
2024-10-22 5.97 5.99 5.9 5.97 +0.34% 66,136 39,373,867
2024-10-21 5.99 6.03 5.9 5.95 -0.67% 81,512 48,591,642
2024-10-18 5.95 6.06 5.9 5.99 +0.67% 64,911 38,830,511
2024-10-17 6.09 6.12 5.92 5.95 -2.14% 54,839 32,963,248
2024-10-16 5.88 6.13 5.86 6.08 +2.36% 79,659 48,032,480
2024-10-15 6.12 6.12 5.93 5.94 -2.62% 65,306 39,294,109
2024-10-14 6.07 6.12 5.96 6.1 +1.84% 72,971 44,274,458
2024-10-11 6.1 6.15 5.95 5.99 -1.48% 63,280 38,164,272
2024-10-10 6.02 6.23 5.92 6.08 +1.33% 112,271 68,378,263
2024-10-09 6.48 6.48 5.99 6 -9.64% 156,820 97,391,755
2024-10-08 7.02 7.02 6.34 6.64 +3.43% 244,282 163,468,681
2024-09-30 6.23 6.47 6.06 6.42 +8.08% 201,646 126,825,206
2024-09-27 5.8 5.95 5.8 5.94 +2.59% 46,124 27,202,910
2024-09-26 5.65 5.8 5.6 5.79 +2.84% 68,563 39,258,171
2024-09-25 5.63 5.78 5.61 5.63 +1.26% 64,738 36,870,895
2024-09-24 5.36 5.58 5.33 5.56 +3.73% 71,602 39,499,913
2024-09-23 5.36 5.37 5.28 5.36 0% 26,833 14,283,927
2024-09-20 5.34 5.39 5.31 5.36 0% 37,416 20,052,500
2024-09-19 5.17 5.38 5.17 5.36 +3.28% 47,509 25,218,929
2024-09-18 5.26 5.28 5.11 5.19 -1.7% 26,248 13,596,847
2024-09-13 5.28 5.36 5.27 5.28 -0.56% 25,074 13,301,044
2024-09-12 5.32 5.39 5.3 5.31 -0.75% 24,357 13,024,384
2024-09-11 5.33 5.39 5.32 5.35 0% 19,137 10,242,479
2024-09-10 5.36 5.39 5.29 5.35 +0.38% 22,669 12,115,956
2024-09-09 5.4 5.42 5.31 5.33 -0.56% 22,171 11,895,614
2024-09-06 5.39 5.44 5.35 5.36 -0.74% 24,844 13,421,594
2024-09-05 5.36 5.42 5.35 5.4 +0.75% 22,513 12,142,808
2024-09-04 5.5 5.5 5.36 5.36 -3.07% 34,884 18,824,944
2024-09-03 5.62 5.62 5.51 5.53 -1.25% 36,514 20,253,616
2024-09-02 5.62 5.62 5.54 5.6 0% 31,918 17,800,807
2024-08-30 5.52 5.65 5.52 5.6 +0.9% 58,512 32,791,712
2024-08-29 5.51 5.56 5.48 5.55 0% 27,967 15,446,057
2024-08-28 5.55 5.58 5.51 5.55 +0.36% 24,629 13,686,569
2024-08-27 5.48 5.58 5.48 5.53 0% 27,623 15,272,784
2024-08-26 5.44 5.53 5.42 5.53 +2.79% 38,986 21,401,318
2024-08-23 5.33 5.41 5.29 5.38 +0.19% 30,616 16,364,790
2024-08-22 5.46 5.51 5.36 5.37 -2.36% 29,635 16,074,611
2024-08-21 5.46 5.5 5.4 5.5 +0.73% 29,165 15,943,954
2024-08-20 5.56 5.69 5.44 5.46 -1.62% 75,828 42,101,268
2024-08-19 5.54 5.62 5.54 5.55 -0.18% 29,507 16,447,617
2024-08-16 5.61 5.65 5.54 5.56 -0.71% 34,074 19,028,860
2024-08-15 5.62 5.67 5.57 5.6 -0.18% 26,199 14,706,387
2024-08-14 5.7 5.7 5.61 5.61 -1.58% 21,511 12,150,273
2024-08-13 5.63 5.7 5.58 5.7 +1.24% 28,034 15,865,919
2024-08-12 5.61 5.67 5.58 5.63 0% 19,601 11,018,245
2024-08-09 5.72 5.78 5.63 5.63 -1.4% 38,292 21,876,934
2024-08-08 5.63 5.75 5.62 5.71 +0.35% 29,398 16,715,062
2024-08-07 5.73 5.75 5.68 5.69 -0.87% 22,199 12,675,481
2024-08-06 5.7 5.76 5.68 5.74 +1.41% 33,422 19,127,674
2024-08-05 5.72 5.81 5.65 5.66 -1.57% 31,830 18,263,966
2024-08-02 5.81 5.85 5.74 5.75 -1.03% 30,222 17,509,352
2024-08-01 5.78 5.85 5.77 5.81 +0.52% 36,799 21,397,230
2024-07-31 5.67 5.81 5.64 5.78 +2.48% 53,581 30,843,801
2024-07-30 5.62 5.72 5.6 5.64 -0.35% 28,538 16,148,366
2024-07-29 5.62 5.72 5.61 5.66 -0.18% 31,590 17,876,634
2024-07-26 5.58 5.79 5.58 5.67 +1.43% 38,134 21,644,040
2024-07-25 5.57 5.65 5.5 5.59 +0.36% 21,785 12,131,061
2024-07-24 5.61 5.69 5.56 5.57 -1.24% 23,153 12,971,921
2024-07-23 5.79 5.82 5.64 5.64 -2.93% 29,758 17,067,062
2024-07-22 5.8 5.85 5.77 5.81 -0.17% 26,797 15,557,128
2024-07-19 5.84 5.87 5.75 5.82 -1.36% 24,464 14,238,621
2024-07-18 5.83 5.91 5.74 5.9 +0.51% 29,881 17,388,506
2024-07-17 5.98 5.99 5.87 5.87 -1.18% 25,785 15,249,900
2024-07-16 5.95 5.99 5.9 5.94 -0.83% 30,557 18,127,780
2024-07-15 5.95 6.01 5.91 5.99 +0.34% 32,034 19,112,497
2024-07-12 5.98 6.04 5.94 5.97 -0.17% 35,343 21,140,570
2024-07-11 5.81 5.99 5.8 5.98 +3.64% 62,131 36,920,571
2024-07-10 5.83 5.92 5.73 5.77 +1.23% 46,722 27,152,677
2024-07-09 5.61 5.71 5.5 5.7 +1.24% 27,234 15,312,583
2024-07-08 5.8 5.8 5.61 5.63 -2.43% 19,093 10,832,917
2024-07-05 5.68 5.78 5.63 5.77 +1.05% 21,245 12,135,382
2024-07-04 5.86 5.88 5.69 5.71 -2.06% 26,454 15,266,789
2024-07-03 5.85 5.88 5.8 5.83 +0.17% 25,241 14,731,000
2024-07-02 5.82 5.86 5.76 5.82 +0.52% 27,598 16,085,914
2024-07-01 5.68 5.8 5.67 5.79 +1.76% 29,118 16,745,678
2024-06-28 5.59 5.73 5.58 5.69 +1.61% 31,762 18,052,524
2024-06-27 5.68 5.72 5.6 5.6 -1.75% 32,697 18,467,744
2024-06-26 5.55 5.7 5.55 5.7 +1.79% 29,748 16,772,367
2024-06-25 5.5 5.66 5.49 5.6 +2% 41,495 23,162,920
2024-06-24 5.62 5.65 5.46 5.49 -3.68% 43,378 23,958,556
2024-06-21 5.7 5.78 5.67 5.7 -0.35% 23,314 13,343,924
2024-06-20 5.86 5.88 5.69 5.72 -1.89% 41,334 23,814,536
2024-06-19 5.86 5.9 5.83 5.83 -0.34% 28,742 16,836,812
2024-06-18 5.82 5.9 5.82 5.85 +0.17% 28,416 16,655,515
2024-06-17 5.88 5.91 5.83 5.84 -1.52% 32,952 19,306,142
2024-06-14 5.9 5.94 5.84 5.93 +0.51% 31,443 18,553,424
2024-06-13 5.95 5.97 5.87 5.9 -1.17% 31,841 18,795,130
2024-06-12 5.89 5.98 5.87 5.97 +1.36% 34,556 20,511,186
2024-06-11 5.9 5.9 5.83 5.89 -1.34% 38,722 22,709,599
2024-06-07 5.89 5.98 5.85 5.97 +2.05% 46,742 27,699,157
2024-06-06 6 6.04 5.82 5.85 -1.85% 62,148 36,759,113
2024-06-05 6.12 6.13 5.95 5.96 -3.25% 58,851 35,508,561
2024-06-04 6.13 6.19 6.05 6.16 +0.49% 46,679 28,549,667
2024-06-03 6.35 6.35 6.09 6.13 -4.81% 78,605 48,575,384
2024-05-31 6.44 6.5 6.41 6.44 -0.46% 60,081 38,721,385
2024-05-30 6.66 6.7 6.46 6.47 -3.29% 107,282 70,234,994
2024-05-29 6.5 6.72 6.45 6.69 +2.45% 113,943 75,723,941
2024-05-28 6.52 6.7 6.47 6.53 +0.46% 87,649 57,839,295
2024-05-27 6.45 6.5 6.42 6.5 +0.93% 53,529 34,576,057
2024-05-24 6.45 6.53 6.44 6.44 -0.46% 64,574 41,854,413
2024-05-23 6.78 6.78 6.46 6.47 -6.37% 178,420 117,337,189
2024-05-22 6.86 7.01 6.82 6.91 +1.17% 155,305 107,444,185
2024-05-21 6.93 6.99 6.73 6.83 -1.44% 156,474 107,135,220
2024-05-20 6.71 6.98 6.66 6.93 +5.16% 226,633 154,919,238
2024-05-17 6.61 6.63 6.46 6.59 -0.3% 91,387 59,802,585
2024-05-16 6.6 6.73 6.55 6.61 +1.23% 99,666 66,174,662
2024-05-15 6.61 6.68 6.5 6.53 -1.06% 77,627 51,148,649
2024-05-14 6.6 6.63 6.56 6.6 +0.15% 56,943 37,564,172
2024-05-13 6.63 6.64 6.49 6.59 -1.64% 91,486 60,096,010
2024-05-10 6.79 6.86 6.65 6.7 -0.74% 94,804 63,661,264
2024-05-09 6.61 6.79 6.61 6.75 +1.81% 99,341 66,890,787
2024-05-08 6.75 6.78 6.61 6.63 -2.21% 119,610 79,933,830
2024-05-07 6.74 6.87 6.74 6.78 -0.15% 118,316 80,550,672
2024-05-06 6.66 6.8 6.52 6.79 +2.72% 153,914 102,497,691
2024-04-30 6.69 6.77 6.58 6.61 -1.05% 112,910 75,282,478
2024-04-29 6.5 6.71 6.43 6.68 +1.83% 142,622 94,077,469
2024-04-26 6.54 6.63 6.48 6.56 +0.46% 170,044 111,351,441
2024-04-25 6.52 6.65 6.46 6.53 -1.21% 111,941 73,189,645
2024-04-24 6.41 6.65 6.38 6.61 +3.12% 132,430 86,425,257
2024-04-23 6.51 6.64 6.37 6.41 -4.19% 187,232 121,006,349
2024-04-22 6.99 7.19 6.65 6.69 -4.29% 365,768 250,713,279
2024-04-19 6.6 7.37 6.55 6.99 +4.33% 493,670 354,333,117
2024-04-18 6.5 6.71 6.4 6.7 +2.76% 183,872 120,734,972
2024-04-17 6.27 6.54 6.2 6.52 +5.16% 171,244 110,165,027
2024-04-16 6.55 6.86 6.19 6.2 -6.34% 213,998 137,587,523
2024-04-15 6.96 6.98 6.62 6.62 -10.05% 371,937 250,490,290
2024-04-12 6.84 7.55 6.75 7.36 +3.37% 615,771 438,337,322
2024-04-11 6.52 7.12 6.51 7.12 +10.05% 432,902 302,501,121
2024-04-10 6.53 6.74 6.35 6.47 -1.97% 153,847 99,814,483
2024-04-09 6.52 6.72 6.4 6.6 -0.75% 192,303 125,355,587
2024-04-08 6.38 7.04 6.28 6.65 +3.91% 263,975 173,190,450
2024-04-03 6.17 6.46 6.16 6.4 +3.06% 160,348 101,839,366
2024-04-02 6.14 6.39 6.13 6.21 +2.14% 101,617 63,414,217
2024-04-01 5.95 6.09 5.95 6.08 +2.53% 51,395 31,049,744
2024-03-29 5.82 5.94 5.81 5.93 +1.89% 38,716 22,856,362
2024-03-28 5.8 5.89 5.78 5.82 0% 48,008 28,036,172
2024-03-27 5.9 5.96 5.81 5.82 -2.02% 36,385 21,446,918
2024-03-26 5.93 5.99 5.82 5.94 -0.5% 45,078 26,589,745
2024-03-25 6 6.09 5.96 5.97 -0.67% 47,575 28,706,796
2024-03-22 6.11 6.18 5.96 6.01 -2.12% 65,345 39,533,531
2024-03-21 6.1 6.17 6.02 6.14 -0.49% 80,368 49,032,354
2024-03-20 6.16 6.19 6.1 6.17 +0.16% 51,642 31,718,913
2024-03-19 6.1 6.27 6.07 6.16 +0.98% 85,127 52,546,921
2024-03-18 6.05 6.1 6 6.1 +0.83% 70,734 42,850,293
2024-03-15 5.89 6.15 5.89 6.05 +1.51% 88,514 53,101,600
2024-03-14 6.03 6.09 5.91 5.96 -0.5% 71,301 42,807,820
2024-03-13 5.93 6.04 5.9 5.99 +0.67% 85,157 50,813,904
2024-03-12 5.95 5.96 5.87 5.95 +0.17% 82,387 48,668,647
2024-03-11 5.9 6.09 5.89 5.94 -0.17% 118,039 70,203,133
2024-03-08 5.98 6.1 5.81 5.95 -3.41% 206,442 122,029,567
2024-03-07 5.74 6.31 5.74 6.16 +7.32% 295,595 183,025,401
2024-03-06 5.72 5.8 5.69 5.74 +0.35% 37,019 21,272,688
2024-03-05 5.78 5.8 5.68 5.72 -1.72% 33,477 19,204,383
2024-03-04 5.87 5.88 5.75 5.82 -0.85% 42,923 24,898,144
2024-03-01 5.87 5.93 5.84 5.87 0% 36,006 21,178,964
2024-02-29 5.71 5.88 5.69 5.87 +2.09% 50,770 29,506,787
2024-02-28 6.04 6.15 5.75 5.75 -4.8% 81,244 48,569,723
2024-02-27 5.92 6.04 5.9 6.04 +1.17% 39,530 23,718,363
2024-02-26 5.89 6.08 5.85 5.97 +1.53% 65,466 39,031,716
2024-02-23 5.85 5.89 5.76 5.88 +1.03% 51,472 30,009,048
2024-02-22 5.74 5.85 5.71 5.82 +0.87% 45,970 26,570,487
2024-02-21 5.72 5.89 5.65 5.77 +0.52% 68,238 39,620,516
2024-02-20 5.62 5.79 5.56 5.74 +1.06% 52,260 29,758,399
2024-02-19 5.6 5.79 5.58 5.68 +1.43% 70,216 39,959,766
2024-02-08 5.12 5.61 5.12 5.6 +7.69% 99,398 53,633,583
2024-02-07 5.27 5.42 5.12 5.2 -1.33% 87,643 45,855,299
2024-02-06 5.15 5.43 4.96 5.27 +2.33% 92,265 47,637,268
2024-02-05 5.61 5.63 5.11 5.15 -9.33% 90,826 47,837,794
2024-02-02 5.95 6.02 5.44 5.68 -4.54% 74,945 43,166,994
2024-02-01 6.1 6.15 5.87 5.95 -2.46% 58,284 34,986,065
2024-01-31 6.37 6.43 6.08 6.1 -4.39% 50,326 31,302,484
2024-01-30 6.52 6.59 6.34 6.38 -3.04% 44,536 28,785,893
2024-01-29 6.73 6.85 6.5 6.58 -1.79% 50,875 34,157,175
2024-01-26 6.67 6.85 6.63 6.7 +0.15% 62,233 41,934,297
2024-01-25 6.3 6.72 6.28 6.69 +5.69% 89,365 58,498,573
2024-01-24 6.15 6.33 6.06 6.33 +3.09% 49,256 30,629,146
2024-01-23 6.09 6.17 5.99 6.14 +0.16% 43,002 26,202,646
2024-01-22 6.54 6.54 6.02 6.13 -6.13% 64,183 40,133,016
2024-01-19 6.58 6.67 6.53 6.53 -1.21% 31,087 20,486,521
2024-01-18 6.69 6.7 6.42 6.61 -1.78% 69,411 45,392,091
2024-01-17 6.82 6.86 6.72 6.73 -1.46% 44,473 30,193,151
2024-01-16 6.9 6.9 6.76 6.83 -1.01% 51,470 35,097,091
2024-01-15 7.06 7.06 6.88 6.9 -2.27% 68,032 47,128,502
2024-01-12 6.99 7.23 6.95 7.06 +0.86% 75,462 53,757,901
2024-01-11 6.87 7.01 6.84 7 +1.74% 56,088 38,881,302
2024-01-10 7.06 7.06 6.88 6.88 -2.55% 73,082 50,733,701
2024-01-09 7.11 7.17 7.01 7.06 -0.98% 97,529 69,147,983
2024-01-08 7.36 7.45 7.04 7.13 -4.81% 226,849 163,966,178
2024-01-05 7.38 7.95 7.32 7.49 +1.35% 339,184 256,302,787
2024-01-04 7.25 7.44 7.21 7.39 +1.51% 123,579 90,954,099
2024-01-03 7.2 7.33 7.16 7.28 +1.53% 86,265 62,547,550
2024-01-02 7.07 7.2 7.03 7.17 +1.56% 45,693 32,672,094

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

хНОшБФшВбф╗╜ 000882

2024年至今

хпМхеешВбф╗╜ 000030

2024年至今

ш╢ЕхНУшИкчзС 688237

2024年至今

ф╕ншИ╣чЙ╣ц░Ф 688146

2024年一季度

чЛДшАРхЕЛ 300884

近三个月

ф║СхЖЕхКихКЫ 000903

近半年

цЩ╢хРИщЫЖцИР 688249

近三个月

ц╖▒ч▓оцОзшВб 000019

2024年至今

ф╕нхЫ╜щУ╢ц▓│ 601881

近期数据

ч▓дщлШщАЯя╝б 000429

近期数据

热门概念板块

军工

шИкхПСхКихКЫ (600893)

2022-2023两年
半导体

хглхЕ░х╛о (600460)

2022-2023两年
储能电池
生物医药

цЩ║щгЮчФЯчЙй (300122)

2022-2023两年
数字经济

хНОшГЬхдйцИР (600410)

近三个月
元宇宙

ф╕ЬцЦ╣цШОчПа (600637)

近半年
云计算

ц╡╖щЗПцХ░цНо (603138)

2023年全年
医疗器械

щШ│цЩохМ╗чЦЧ (300030)

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