ч╗┐шЙ▓хКихКЫ 601330

数据更新至:

添加到对比分析

6.66 +0.15%

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

6.66
+0.15% +0.01
6.66
开盘价
6.7
最高价
6.62
最低价
63,860
成交量
数据更新至: 2025-03-25

技术指标

6.59
MA5 (5日均线)
6.52
MA10 (10日均线)
6.43
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 6.66 6.7 6.62 6.66 +0.15% 63,860 42,586,061
2025-03-24 6.58 6.65 6.54 6.65 +1.06% 85,542 56,472,453
2025-03-21 6.54 6.67 6.53 6.58 +0.46% 87,794 58,043,064
2025-03-20 6.53 6.65 6.52 6.55 +0.31% 73,672 48,538,798
2025-03-19 6.56 6.58 6.49 6.53 -0.91% 70,759 46,130,439
2025-03-18 6.59 6.74 6.5 6.59 -0.15% 133,394 88,010,625
2025-03-17 6.43 6.7 6.39 6.6 +2.8% 188,022 123,769,204
2025-03-14 6.35 6.43 6.32 6.42 +1.1% 60,152 38,435,689
2025-03-13 6.29 6.36 6.27 6.35 +0.95% 45,102 28,471,270
2025-03-12 6.29 6.31 6.24 6.29 +0.16% 36,790 23,111,843
2025-03-11 6.25 6.28 6.2 6.28 0% 41,168 25,663,873
2025-03-10 6.32 6.33 6.25 6.28 -0.32% 33,286 20,931,473
2025-03-07 6.29 6.33 6.26 6.3 -0.16% 31,755 19,995,491
2025-03-06 6.32 6.33 6.26 6.31 +0.32% 37,002 23,295,394
2025-03-05 6.33 6.34 6.25 6.29 -0.63% 34,060 21,378,386
2025-03-04 6.36 6.36 6.31 6.33 -0.47% 33,257 21,051,288
2025-03-03 6.3 6.41 6.3 6.36 +1.11% 57,041 36,329,590
2025-02-28 6.37 6.43 6.28 6.29 -1.56% 52,214 33,178,647
2025-02-27 6.44 6.52 6.33 6.39 -1.54% 56,555 36,204,286
2025-02-26 6.3 6.59 6.3 6.49 +3.02% 109,410 70,789,217
2025-02-25 6.28 6.39 6.24 6.3 0% 52,622 33,139,659
2025-02-24 6.19 6.32 6.17 6.3 +1.78% 64,098 40,313,335
2025-02-21 6.21 6.21 6.13 6.19 -0.16% 40,642 25,066,458
2025-02-20 6.21 6.23 6.18 6.2 -0.48% 30,481 18,891,671
2025-02-19 6.23 6.25 6.18 6.23 +0.32% 34,228 21,266,504
2025-02-18 6.36 6.36 6.19 6.21 -1.74% 45,672 28,598,753
2025-02-17 6.2 6.35 6.17 6.32 +2.1% 64,879 40,749,922
2025-02-14 6.23 6.25 6.19 6.19 -0.64% 34,386 21,363,007
2025-02-13 6.32 6.32 6.23 6.23 -0.95% 42,446 26,613,747
2025-02-12 6.32 6.34 6.25 6.29 -0.32% 35,686 22,485,940
2025-02-11 6.29 6.33 6.24 6.31 +0.48% 44,806 28,162,232
2025-02-10 6.3 6.35 6.25 6.28 0% 46,508 29,235,306
2025-02-07 6.28 6.31 6.24 6.28 +0.32% 61,234 38,462,677
2025-02-06 6.2 6.26 6.18 6.26 +0.32% 41,145 25,578,361
2025-02-05 6.2 6.25 6.18 6.24 +0.65% 53,683 33,383,968
2025-01-27 6.2 6.31 6.18 6.2 0% 56,767 35,429,763
2025-01-24 6.1 6.33 6.1 6.2 +0.81% 80,173 49,869,923
2025-01-23 6.1 6.27 6.1 6.15 +0.82% 65,123 40,307,696
2025-01-22 6.08 6.1 6.02 6.1 0% 29,394 17,837,592
2025-01-21 6.16 6.17 6.08 6.1 -0.81% 28,769 17,565,794
2025-01-20 6.13 6.19 6.12 6.15 +0.49% 32,580 20,037,509
2025-01-17 6.11 6.14 6.08 6.12 0% 22,151 13,545,898
2025-01-16 6.12 6.2 6.1 6.12 -0.16% 32,764 20,140,279
2025-01-15 6.15 6.15 6.08 6.13 -0.33% 24,395 14,933,600
2025-01-14 6.04 6.15 6.03 6.15 +1.99% 46,967 28,641,047
2025-01-13 5.95 6.07 5.94 6.03 +0.33% 41,415 24,874,451
2025-01-10 6.13 6.17 6.01 6.01 -1.64% 53,103 32,313,100
2025-01-09 6.17 6.19 6.11 6.11 -1.29% 35,107 21,549,787
2025-01-08 6.26 6.26 6.05 6.19 -0.64% 46,932 28,867,680
2025-01-07 6.32 6.33 6.17 6.23 -1.27% 47,512 29,609,469
2025-01-06 6.25 6.35 6.17 6.31 +0.8% 43,614 27,359,503
2025-01-03 6.4 6.48 6.24 6.26 -2.19% 60,247 38,285,690
2025-01-02 6.56 6.62 6.35 6.4 -2.44% 71,823 46,418,313
2024-12-31 6.68 6.71 6.54 6.56 -1.8% 57,598 38,179,682
2024-12-30 6.7 6.75 6.64 6.68 -0.6% 56,409 37,773,309
2024-12-27 6.69 6.73 6.6 6.72 0% 106,341 70,939,247
2024-12-26 6.53 6.82 6.5 6.72 +2.91% 127,105 85,183,976
2024-12-25 6.55 6.57 6.45 6.53 -0.61% 40,784 26,539,147
2024-12-24 6.41 6.57 6.4 6.57 +2.98% 70,337 45,843,866
2024-12-23 6.48 6.51 6.36 6.38 -1.09% 50,848 32,711,040
2024-12-20 6.49 6.53 6.45 6.45 -0.77% 36,179 23,454,858
2024-12-19 6.51 6.53 6.41 6.5 -0.31% 41,430 26,777,884
2024-12-18 6.5 6.59 6.5 6.52 +0.31% 37,683 24,675,094
2024-12-17 6.7 6.71 6.48 6.5 -2.55% 62,063 40,688,722
2024-12-16 6.7 6.84 6.64 6.67 0% 73,752 49,665,636
2024-12-13 6.72 6.74 6.64 6.67 -1.04% 62,507 41,833,843
2024-12-12 6.7 6.74 6.65 6.74 +0.75% 60,148 40,307,417
2024-12-11 6.62 6.69 6.6 6.69 +1.06% 54,514 36,339,286
2024-12-10 6.72 6.78 6.6 6.62 -0.15% 68,420 45,595,652
2024-12-09 6.73 6.74 6.58 6.63 -0.6% 52,456 34,843,525
2024-12-06 6.59 6.68 6.56 6.67 +1.21% 62,119 41,274,666
2024-12-05 6.57 6.63 6.54 6.59 0% 47,519 31,274,836
2024-12-04 6.64 6.73 6.56 6.59 -1.05% 62,464 41,546,583
2024-12-03 6.65 6.68 6.6 6.66 +0.15% 64,996 43,168,035
2024-12-02 6.53 6.65 6.52 6.65 +1.84% 67,164 44,411,625
2024-11-29 6.47 6.56 6.46 6.53 +0.31% 56,547 36,901,526
2024-11-28 6.41 6.55 6.41 6.51 +1.24% 64,293 41,823,116
2024-11-27 6.37 6.43 6.21 6.43 +1.26% 44,318 28,023,280
2024-11-26 6.41 6.43 6.33 6.35 -0.63% 34,822 22,200,988
2024-11-25 6.36 6.45 6.3 6.39 +0.47% 48,599 31,011,072
2024-11-22 6.5 6.57 6.36 6.36 -2.6% 59,930 38,894,697
2024-11-21 6.52 6.56 6.47 6.53 0% 48,226 31,400,898
2024-11-20 6.5 6.55 6.48 6.53 +0.15% 46,738 30,453,808
2024-11-19 6.5 6.52 6.38 6.52 -0.91% 51,172 33,026,124
2024-11-18 6.49 6.66 6.48 6.58 +1.7% 68,530 45,078,343
2024-11-15 6.52 6.59 6.46 6.47 -0.92% 48,653 31,749,920
2024-11-14 6.7 6.7 6.53 6.53 -2.54% 57,448 37,933,236
2024-11-13 6.65 6.72 6.61 6.7 +0.6% 53,134 35,422,036
2024-11-12 6.78 6.79 6.61 6.66 -1.19% 78,721 52,670,808
2024-11-11 6.72 6.78 6.63 6.74 +0.6% 91,415 61,113,397
2024-11-08 6.87 6.9 6.68 6.7 -1.9% 103,586 69,905,012
2024-11-07 6.73 6.84 6.66 6.83 +0.89% 122,950 83,319,848
2024-11-06 6.64 6.94 6.58 6.77 +1.65% 219,674 147,784,486
2024-11-05 6.35 6.84 6.31 6.66 +4.88% 219,992 145,240,457
2024-11-04 6.26 6.36 6.23 6.35 +1.44% 63,176 39,839,382
2024-11-01 6.43 6.43 6.22 6.26 -2.8% 102,907 64,940,244
2024-10-31 6.57 6.57 6.33 6.44 -1.53% 201,335 129,221,606
2024-10-30 6.3 6.57 6.23 6.54 +4.14% 224,770 145,066,467
2024-10-29 6.37 6.52 6.21 6.28 -0.95% 113,155 71,591,737
2024-10-28 6.22 6.34 6.18 6.34 +1.93% 75,918 47,677,664
2024-10-25 6.15 6.23 6.15 6.22 +0.81% 42,231 26,208,240
2024-10-24 6.16 6.2 6.14 6.17 -0.16% 32,266 19,892,296
2024-10-23 6.17 6.24 6.16 6.18 +0.16% 55,423 34,351,507
2024-10-22 6.13 6.17 6.11 6.17 +0.98% 51,791 31,846,345
2024-10-21 6.11 6.17 6.1 6.11 -0.33% 61,967 37,968,890
2024-10-18 6.02 6.2 5.95 6.13 +1.16% 71,978 43,718,708
2024-10-17 6.2 6.2 6.06 6.06 -1.46% 42,098 25,708,595
2024-10-16 6.13 6.22 6.05 6.15 +0.33% 45,839 28,213,291
2024-10-15 6.23 6.24 6.12 6.13 -1.61% 51,473 31,771,236
2024-10-14 6.2 6.25 6.09 6.23 +2.13% 73,882 45,660,687
2024-10-11 6.27 6.28 6.05 6.1 -1.61% 51,825 31,784,822
2024-10-10 6.08 6.28 6.08 6.2 +1.64% 87,912 54,528,785
2024-10-09 6.57 6.57 6.1 6.1 -8.27% 129,919 82,011,903
2024-10-08 7.05 7.09 6.43 6.65 +2.94% 241,824 163,336,028
2024-09-30 6.15 6.46 6.01 6.46 +8.21% 206,762 129,377,486
2024-09-27 5.89 6.01 5.81 5.97 +3.11% 62,565 36,924,152
2024-09-26 5.68 5.79 5.65 5.79 +2.12% 48,844 27,993,521
2024-09-25 5.74 5.8 5.66 5.67 0% 57,981 33,231,771
2024-09-24 5.5 5.68 5.5 5.67 +3.09% 51,800 29,122,336
2024-09-23 5.45 5.51 5.44 5.5 +0.73% 17,165 9,394,986
2024-09-20 5.44 5.5 5.42 5.46 -0.36% 20,214 11,013,233
2024-09-19 5.34 5.51 5.34 5.48 +2.81% 29,088 15,852,691
2024-09-18 5.39 5.39 5.24 5.33 -0.74% 22,245 11,806,499
2024-09-13 5.38 5.42 5.35 5.37 -0.19% 18,095 9,737,650
2024-09-12 5.36 5.43 5.35 5.38 +0.19% 25,556 13,767,390
2024-09-11 5.45 5.47 5.36 5.37 -2.01% 28,072 15,166,852
2024-09-10 5.48 5.51 5.35 5.48 +0.18% 33,817 18,378,655
2024-09-09 5.47 5.51 5.42 5.47 0% 18,709 10,246,978
2024-09-06 5.51 5.54 5.44 5.47 -0.91% 24,169 13,280,482
2024-09-05 5.49 5.53 5.46 5.52 +0.91% 19,153 10,512,808
2024-09-04 5.5 5.53 5.46 5.47 -0.55% 18,787 10,310,884
2024-09-03 5.54 5.57 5.47 5.5 -0.18% 40,643 22,435,706
2024-09-02 5.58 5.61 5.5 5.51 -1.08% 30,147 16,725,360
2024-08-30 5.5 5.64 5.48 5.57 +1.09% 32,571 18,132,033
2024-08-29 5.47 5.52 5.42 5.51 +0.18% 20,792 11,392,402
2024-08-28 5.49 5.54 5.45 5.5 -0.18% 28,631 15,737,366
2024-08-27 5.46 5.53 5.43 5.51 +0.73% 20,770 11,398,322
2024-08-26 5.4 5.48 5.39 5.47 +0.92% 22,055 12,015,360
2024-08-23 5.52 5.55 5.4 5.42 -1.99% 35,361 19,254,706
2024-08-22 5.6 5.68 5.52 5.53 -1.07% 18,477 10,312,163
2024-08-21 5.67 5.67 5.53 5.59 -1.58% 27,445 15,352,252
2024-08-20 5.79 5.82 5.64 5.68 -2.24% 32,520 18,530,607
2024-08-19 5.84 5.85 5.79 5.81 -0.17% 22,163 12,890,519
2024-08-16 5.9 5.92 5.8 5.82 -1.02% 22,440 13,123,113
2024-08-15 5.88 5.94 5.84 5.88 0% 23,950 14,100,693
2024-08-14 5.91 5.97 5.87 5.88 -0.51% 33,231 19,653,895
2024-08-13 5.88 5.95 5.77 5.91 +0.51% 54,940 32,254,706
2024-08-12 6.06 6.18 5.83 5.88 +1.55% 92,118 55,104,887
2024-08-09 5.83 5.88 5.79 5.79 -0.34% 29,120 16,990,321
2024-08-08 5.78 5.86 5.78 5.81 -0.17% 26,242 15,270,496
2024-08-07 5.92 5.96 5.81 5.82 -1.36% 24,613 14,362,848
2024-08-06 5.89 5.94 5.8 5.9 +0.85% 48,601 28,581,561
2024-08-05 5.91 6 5.85 5.85 -0.34% 75,832 44,997,003
2024-08-02 5.77 5.89 5.76 5.87 +1.38% 59,705 34,976,351
2024-08-01 5.79 5.81 5.74 5.79 0% 20,486 11,857,816
2024-07-31 5.58 5.8 5.58 5.79 +3.21% 48,324 27,655,224
2024-07-30 5.6 5.68 5.57 5.61 0% 20,557 11,540,848
2024-07-29 5.61 5.64 5.55 5.61 -0.53% 20,719 11,589,509
2024-07-26 5.55 5.65 5.55 5.64 +1.62% 17,715 9,943,059
2024-07-25 5.5 5.58 5.47 5.55 +0.73% 21,812 12,071,927
2024-07-24 5.5 5.54 5.42 5.51 +0.18% 32,999 18,075,781
2024-07-23 5.59 5.64 5.5 5.5 -1.79% 28,438 15,831,194
2024-07-22 5.59 5.61 5.57 5.6 +0.18% 18,447 10,307,204
2024-07-19 5.58 5.59 5.5 5.59 0% 21,075 11,714,175
2024-07-18 5.56 5.59 5.47 5.59 +0.36% 26,586 14,700,166
2024-07-17 5.58 5.63 5.55 5.57 -0.54% 18,656 10,401,541
2024-07-16 5.66 5.68 5.58 5.6 -1.23% 22,903 12,844,120
2024-07-15 5.72 5.74 5.65 5.67 -0.87% 24,076 13,673,768
2024-07-12 5.68 5.8 5.68 5.72 -0.35% 24,807 14,250,780
2024-07-11 5.69 5.75 5.66 5.74 +1.95% 31,522 18,024,813
2024-07-10 5.65 5.74 5.6 5.63 -1.4% 23,741 13,408,928
2024-07-09 5.77 5.78 5.52 5.71 -0.52% 39,463 22,275,293
2024-07-08 5.86 5.9 5.74 5.74 -2.55% 26,807 15,475,249
2024-07-05 5.85 5.93 5.81 5.89 +0.86% 17,989 10,540,097
2024-07-04 5.99 6.02 5.83 5.84 -2.34% 28,261 16,654,976
2024-07-03 6.02 6.07 5.97 5.98 -0.99% 26,960 16,236,797
2024-07-02 5.96 6.06 5.96 6.04 +1.17% 31,434 18,949,449
2024-07-01 5.83 5.99 5.82 5.97 +2.58% 40,294 23,859,186
2024-06-28 5.79 5.87 5.78 5.82 +0.52% 23,032 13,429,297
2024-06-27 5.87 5.9 5.79 5.79 -1.86% 24,611 14,365,269
2024-06-26 5.81 5.91 5.74 5.9 -1.01% 37,280 21,688,128
2024-06-25 6 6.02 5.93 5.96 +0.17% 30,182 18,015,309
2024-06-24 6.12 6.12 5.93 5.95 -2.78% 40,963 24,510,699
2024-06-21 6.03 6.14 6.03 6.12 +1.16% 22,052 13,463,654
2024-06-20 6.18 6.18 6.04 6.05 -1.79% 37,824 23,030,208
2024-06-19 6.2 6.24 6.15 6.16 -0.81% 34,709 21,522,379
2024-06-18 6.17 6.21 6.11 6.21 +0.65% 36,071 22,209,948
2024-06-17 6.22 6.24 6.13 6.17 -1.12% 42,187 26,061,424
2024-06-14 6.25 6.28 6.17 6.24 -0.32% 53,701 33,370,225
2024-06-13 6.38 6.38 6.23 6.26 -1.73% 48,074 30,205,223
2024-06-12 6.44 6.45 6.35 6.37 -0.62% 40,845 26,106,756
2024-06-11 6.47 6.5 6.39 6.41 -1.69% 33,417 21,479,999
2024-06-07 6.38 6.54 6.34 6.52 +3.16% 46,763 30,228,561
2024-06-06 6.51 6.57 6.27 6.32 -3.07% 52,561 33,595,611
2024-06-05 6.67 6.67 6.49 6.52 -2.1% 38,795 25,504,205
2024-06-04 6.64 6.7 6.58 6.66 +0.3% 31,396 20,836,115
2024-06-03 6.82 6.83 6.6 6.64 -3.07% 65,045 43,430,021
2024-05-31 6.83 6.89 6.8 6.85 +0.29% 26,753 18,314,671
2024-05-30 6.86 6.95 6.82 6.83 -0.58% 32,826 22,597,427
2024-05-29 6.89 6.98 6.86 6.87 -0.29% 40,504 28,026,410
2024-05-28 6.84 6.97 6.84 6.89 -0.43% 38,703 26,727,446
2024-05-27 6.81 6.92 6.79 6.92 +1.76% 46,167 31,741,979
2024-05-24 6.7 6.87 6.7 6.8 +1.49% 48,260 32,861,709
2024-05-23 6.86 6.88 6.69 6.7 -2.76% 50,582 34,132,948
2024-05-22 6.89 6.95 6.88 6.89 +0.15% 27,300 18,861,743
2024-05-21 6.98 6.98 6.85 6.88 -1.15% 37,469 25,833,418
2024-05-20 6.98 7.02 6.95 6.96 -0.29% 43,687 30,526,670
2024-05-17 6.91 6.99 6.9 6.98 +1.01% 40,621 28,234,813
2024-05-16 7.05 7.07 6.9 6.91 -1.85% 50,905 35,468,522
2024-05-15 7.03 7.1 6.99 7.04 +0.28% 49,602 34,971,486
2024-05-14 7.04 7.1 6.98 7.02 -0.14% 55,450 39,019,432
2024-05-13 6.95 7.06 6.91 7.03 +1.01% 82,035 57,517,168
2024-05-10 6.95 6.97 6.87 6.96 0% 36,239 25,108,269
2024-05-09 6.93 7.02 6.91 6.96 +0.72% 42,336 29,487,950
2024-05-08 6.97 6.97 6.89 6.91 -0.72% 22,527 15,599,714
2024-05-07 6.92 6.98 6.89 6.96 -0.14% 35,121 24,342,700
2024-05-06 6.96 7 6.93 6.97 +0.58% 47,952 33,393,736
2024-04-30 6.93 6.95 6.88 6.93 +0.14% 37,407 25,886,528
2024-04-29 6.74 6.92 6.72 6.92 +2.98% 57,985 39,758,948
2024-04-26 6.68 6.73 6.65 6.72 +0.6% 31,572 21,133,530
2024-04-25 6.61 6.75 6.61 6.68 +0.45% 24,766 16,584,338
2024-04-24 6.63 6.67 6.57 6.65 +0.15% 28,087 18,579,942
2024-04-23 6.73 6.75 6.62 6.64 -1.34% 32,119 21,455,431
2024-04-22 6.81 6.83 6.72 6.73 -0.74% 34,337 23,197,175
2024-04-19 6.73 6.87 6.71 6.78 +0.3% 38,791 26,407,539
2024-04-18 6.89 6.89 6.74 6.76 -1.46% 44,652 30,310,696
2024-04-17 6.61 6.88 6.61 6.86 +5.05% 65,510 44,306,354
2024-04-16 6.84 6.84 6.53 6.53 -4.11% 57,484 38,260,223
2024-04-15 6.85 6.94 6.71 6.81 -1.02% 53,086 36,173,156
2024-04-12 6.91 6.98 6.86 6.88 -0.86% 34,377 23,821,699
2024-04-11 6.93 7.02 6.86 6.94 -0.14% 47,767 33,299,053
2024-04-10 6.96 6.98 6.89 6.95 -0.29% 42,983 29,838,751
2024-04-09 6.92 6.99 6.9 6.97 +1.16% 45,943 31,935,602
2024-04-08 6.93 6.99 6.89 6.89 -0.58% 46,636 32,387,386
2024-04-03 6.86 6.94 6.83 6.93 +0.87% 44,938 30,976,099
2024-04-02 6.83 6.89 6.79 6.87 +0.59% 36,012 24,670,799
2024-04-01 6.73 6.85 6.73 6.83 +1.79% 37,950 25,819,595
2024-03-29 6.8 6.84 6.68 6.71 -1.61% 54,979 37,038,910
2024-03-28 6.74 6.87 6.74 6.82 +0.89% 38,148 25,993,773
2024-03-27 6.83 6.87 6.76 6.76 -1.02% 32,852 22,424,568
2024-03-26 6.75 6.85 6.71 6.83 +1.19% 31,040 21,008,093
2024-03-25 6.82 6.86 6.74 6.75 -0.88% 26,457 17,992,036
2024-03-22 6.97 6.97 6.78 6.81 -1.87% 35,305 24,146,640
2024-03-21 6.96 6.98 6.88 6.94 -0.14% 33,836 23,446,383
2024-03-20 6.94 6.96 6.88 6.95 +0.14% 43,422 30,045,868
2024-03-19 7.05 7.05 6.94 6.94 -1.7% 48,252 33,705,153
2024-03-18 7.08 7.08 6.99 7.06 +0.43% 45,314 31,881,235
2024-03-15 6.87 7.05 6.87 7.03 +1.88% 56,210 39,251,084
2024-03-14 6.95 6.98 6.87 6.9 -0.29% 40,221 27,868,733
2024-03-13 6.95 6.95 6.88 6.92 -0.14% 28,432 19,635,252
2024-03-12 6.97 6.99 6.89 6.93 -0.29% 46,333 32,070,760
2024-03-11 6.87 6.96 6.86 6.95 +1.31% 48,359 33,437,693
2024-03-08 6.81 6.88 6.78 6.86 +0.59% 30,955 21,124,227
2024-03-07 6.88 6.91 6.82 6.82 -0.73% 35,637 24,480,401
2024-03-06 6.78 6.9 6.75 6.87 +1.03% 39,583 27,091,803
2024-03-05 6.81 6.84 6.76 6.8 -0.73% 35,404 24,026,495
2024-03-04 6.86 6.86 6.77 6.85 0% 42,933 29,244,556
2024-03-01 6.85 6.92 6.81 6.85 -0.15% 42,295 29,018,328
2024-02-29 6.76 6.86 6.74 6.86 +1.18% 49,189 33,490,628
2024-02-28 6.95 6.99 6.76 6.78 -2.16% 75,809 52,035,815
2024-02-27 6.73 6.94 6.73 6.93 +2.06% 79,332 54,460,755
2024-02-26 6.78 6.84 6.7 6.79 +0.3% 50,314 34,085,795
2024-02-23 6.76 6.78 6.66 6.77 +0.15% 49,387 33,202,186
2024-02-22 6.73 6.8 6.7 6.76 0% 40,982 27,633,520
2024-02-21 6.76 6.88 6.67 6.76 +0.15% 70,626 47,992,588
2024-02-20 6.68 6.75 6.64 6.75 +0.75% 44,312 29,761,547
2024-02-19 6.71 6.79 6.63 6.7 -0.45% 60,627 40,643,847
2024-02-08 6.66 6.84 6.57 6.73 +1.36% 88,010 59,041,554
2024-02-07 6.42 6.66 6.33 6.64 +2.47% 98,290 64,632,037
2024-02-06 6.18 6.55 6.18 6.48 +1.41% 89,472 57,160,688
2024-02-05 6.4 6.52 6.17 6.39 -2.29% 120,882 76,364,096
2024-02-02 6.72 6.76 6.3 6.54 -3.96% 140,168 91,336,999
2024-02-01 6.51 7.06 6.37 6.81 +4.13% 143,142 95,482,390
2024-01-31 6.49 6.63 6.41 6.54 0% 77,459 50,539,031
2024-01-30 6.54 6.66 6.48 6.54 0% 69,089 45,397,826
2024-01-29 6.67 6.68 6.54 6.54 -1.95% 38,598 25,442,028
2024-01-26 6.6 6.72 6.54 6.67 +1.68% 43,034 28,693,098
2024-01-25 6.31 6.57 6.27 6.56 +3.96% 44,155 28,602,201
2024-01-24 6.12 6.32 6.06 6.31 +3.27% 47,105 29,153,514
2024-01-23 6.18 6.2 5.92 6.11 -0.16% 60,003 36,355,639
2024-01-22 6.43 6.5 6.09 6.12 -5.41% 51,980 32,618,631
2024-01-19 6.56 6.56 6.44 6.47 -1.07% 30,615 19,908,814
2024-01-18 6.62 6.67 6.4 6.54 -1.51% 58,246 37,851,421
2024-01-17 6.72 6.8 6.63 6.64 -1.19% 39,723 26,721,671
2024-01-16 6.78 6.81 6.65 6.72 -0.88% 28,726 19,285,179
2024-01-15 6.8 6.92 6.78 6.78 -1.6% 39,155 26,689,224
2024-01-12 6.85 7.01 6.85 6.89 +1.03% 74,583 51,796,747
2024-01-11 6.77 6.86 6.74 6.82 +1.04% 35,322 24,065,357
2024-01-10 6.76 6.81 6.7 6.75 -0.15% 25,964 17,568,425
2024-01-09 6.78 6.82 6.72 6.76 -0.29% 27,375 18,500,275
2024-01-08 6.84 6.85 6.78 6.78 -1.02% 38,653 26,312,753
2024-01-05 6.82 6.92 6.82 6.85 0% 31,346 21,520,913
2024-01-04 6.88 6.9 6.81 6.85 -0.15% 28,349 19,409,252
2024-01-03 6.81 6.88 6.8 6.86 +0.59% 44,710 30,599,515
2024-01-02 6.66 6.86 6.63 6.82 +2.71% 66,403 45,114,040

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

ф╕Кц╡╖хо╢хМЦ 600315

近半年

щЗСхоПц░Фф╜У 688106

近期数据

ч╛ОхИйф║С 000815

2023年全年

х╣│хоЙщУ╢шбМ 000001

2022-2023两年

хЕИщФЛч▓╛чзС 688605

2023年全年

шЙ╛цпФцго 300389

近三个月

ф╕ЗхРСщТ▒ц╜о 000559

近期数据

чЩ╛щВжчзСцКА 300736

2024年一季度

ц│вхп╝шВбф╗╜ 600130

近期数据

цЩ╢чСЮчФ╡цЭР 300655

近期数据

热门概念板块

大数据

STщ╣ПхНЪ (600804)

近三个月
5G通信

ф║ищАЪхЕЙчФ╡ (600487)

2024年至今
元宇宙

ф╕ЬцЦ╣цШОчПа (600637)

近期数据
生物医药
云计算

чФихПЛч╜Сч╗Ь (600588)

近期数据
军工

шИкхПСхКихКЫ (600893)

近期数据
新能源汽车

хоБх╛╖цЧ╢ф╗г (300750)

2024年至今
芯片

хглхЕ░х╛о (600460)

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