шБФцШОшВбф╗╜ 603006

数据更新至:

添加到对比分析

11.30 -1.22%

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

11.3
-1.22% -0.14
11.38
开盘价
11.5
最高价
11.11
最低价
21,466
成交量
数据更新至: 2025-03-25

技术指标

11.87
MA5 (5日均线)
11.99
MA10 (10日均线)
11.80
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 11.38 11.5 11.11 11.3 -1.22% 21,466 24,272,062
2025-03-24 11.97 12.02 11.05 11.44 -4.43% 60,191 69,033,584
2025-03-21 12.35 12.39 11.88 11.97 -3.55% 64,498 77,689,175
2025-03-20 12.31 12.56 12.18 12.41 +1.31% 87,384 108,714,411
2025-03-19 12.24 12.49 12.13 12.25 -0.24% 62,851 77,333,963
2025-03-18 12.27 12.34 12.13 12.28 -0.08% 43,434 53,028,538
2025-03-17 11.91 12.29 11.8 12.29 +3.36% 106,644 129,377,959
2025-03-14 11.86 11.93 11.61 11.89 +0.25% 52,508 61,847,345
2025-03-13 12.1 12.2 11.71 11.86 -2.95% 68,621 81,793,718
2025-03-12 11.85 12.24 11.83 12.22 +3.74% 124,077 150,574,154
2025-03-11 11.7 11.94 11.63 11.78 -0.76% 47,362 55,734,189
2025-03-10 11.76 11.9 11.64 11.87 +1.45% 76,616 90,495,015
2025-03-07 12.04 12.07 11.56 11.7 -3.15% 150,814 176,931,069
2025-03-06 11.6 12.64 11.53 12.08 +5.13% 212,126 260,701,815
2025-03-05 11.41 11.54 11.28 11.49 +0.35% 22,317 25,409,275
2025-03-04 11 11.47 10.89 11.45 +3.43% 36,621 41,542,985
2025-03-03 11.25 11.34 11.01 11.07 -0.45% 29,580 33,131,037
2025-02-28 11.72 11.74 11.11 11.12 -5.04% 43,389 49,296,172
2025-02-27 11.75 11.8 11.49 11.71 -0.85% 56,744 66,224,735
2025-02-26 11.23 12.3 11.16 11.81 +5.16% 100,071 117,967,827
2025-02-25 11.23 11.38 11.15 11.23 -0.27% 18,698 21,106,121
2025-02-24 11.28 11.48 11.19 11.26 -0.44% 21,830 24,657,878
2025-02-21 11.45 11.57 11.26 11.31 -1.48% 20,705 23,483,306
2025-02-20 11.35 11.7 11.35 11.48 +0.61% 30,630 35,259,725
2025-02-19 10.93 11.45 10.89 11.41 +4.3% 37,489 42,198,215
2025-02-18 11.28 11.28 10.91 10.94 -3.19% 21,312 23,658,661
2025-02-17 11.19 11.39 11.15 11.3 +0.8% 18,742 21,092,414
2025-02-14 11.21 11.47 11.19 11.21 -0.36% 19,145 21,628,003
2025-02-13 11.33 11.42 11.25 11.25 -0.88% 21,119 23,897,673
2025-02-12 11.3 11.4 11.24 11.35 -0.26% 19,365 21,909,804
2025-02-11 11.39 11.55 11.35 11.38 -0.87% 15,784 18,001,572
2025-02-10 11.45 11.55 11.32 11.48 +0.26% 22,370 25,570,132
2025-02-07 11.55 11.69 11.3 11.45 -1.29% 38,792 44,703,841
2025-02-06 11.44 11.62 11.44 11.6 0% 38,737 44,601,656
2025-02-05 11.06 11.67 10.86 11.6 +5.17% 55,021 62,690,548
2025-01-27 10.96 11.26 10.87 11.03 +0.55% 25,253 28,019,303
2025-01-24 10.72 11.1 10.72 10.97 +1.2% 31,815 34,825,628
2025-01-23 10.78 11.17 10.69 10.84 +1.78% 32,034 34,726,768
2025-01-22 10.72 10.78 10.58 10.65 -1.02% 13,444 14,326,650
2025-01-21 10.76 10.83 10.58 10.76 0% 16,632 17,805,850
2025-01-20 10.75 10.83 10.58 10.76 +1.51% 18,326 19,671,658
2025-01-17 10.55 10.69 10.44 10.6 +0.47% 14,618 15,491,436
2025-01-16 10.65 10.75 10.44 10.55 -0.38% 19,031 20,146,938
2025-01-15 10.66 10.83 10.37 10.59 +1.24% 31,572 33,504,898
2025-01-14 10.25 10.49 10 10.46 +4.7% 22,247 22,987,620
2025-01-13 9.56 10.05 9.5 9.99 +1.11% 17,894 17,602,666
2025-01-10 10.25 10.33 9.88 9.88 -3.61% 16,799 17,021,760
2025-01-09 9.94 10.34 9.91 10.25 +2.09% 26,199 26,584,746
2025-01-08 10.12 10.15 9.75 10.04 -0.2% 24,014 23,870,137
2025-01-07 9.85 10.07 9.7 10.06 +4.03% 23,684 23,410,988
2025-01-06 9.73 9.83 9.3 9.67 -0.1% 22,288 21,446,666
2025-01-03 10.29 10.36 9.68 9.68 -5.84% 26,340 26,194,823
2025-01-02 10.28 10.59 10.21 10.28 -1.44% 25,959 26,895,448
2024-12-31 10.68 10.77 10.39 10.43 -2.34% 19,746 20,829,049
2024-12-30 10.86 10.86 10.49 10.68 -1.57% 16,941 18,089,818
2024-12-27 10.7 10.95 10.67 10.85 +1.4% 19,690 21,382,250
2024-12-26 10.5 10.79 10.41 10.7 +1.9% 20,935 22,400,096
2024-12-25 10.7 10.91 10.4 10.5 -3.31% 34,404 36,295,966
2024-12-24 10.85 11.12 10.63 10.86 +0.18% 21,561 23,393,592
2024-12-23 11.46 11.46 10.82 10.84 -5.41% 36,358 40,227,842
2024-12-20 11.28 11.53 11.28 11.46 +1.24% 22,432 25,665,059
2024-12-19 11.21 11.4 11.13 11.32 -0.26% 22,853 25,742,273
2024-12-18 11.31 11.49 11.11 11.35 +1.16% 24,238 27,501,487
2024-12-17 11.54 11.67 11.12 11.22 -3.28% 37,762 42,663,266
2024-12-16 11.66 11.85 11.49 11.6 -1.19% 35,011 40,787,727
2024-12-13 12.06 12.06 11.72 11.74 -3.37% 47,879 56,784,353
2024-12-12 12.05 12.24 11.87 12.15 +1.33% 55,396 66,820,903
2024-12-11 11.9 12.09 11.8 11.99 +0.76% 40,534 48,413,248
2024-12-10 12.37 12.48 11.88 11.9 -1.49% 67,159 81,183,897
2024-12-09 12.1 12.21 11.86 12.08 +0.17% 43,969 52,966,121
2024-12-06 12.39 12.39 12 12.06 -0.74% 54,370 65,952,046
2024-12-05 11.7 12.15 11.69 12.15 +2.97% 61,109 73,164,790
2024-12-04 11.8 12.04 11.72 11.8 -0.76% 53,882 64,007,061
2024-12-03 11.95 11.96 11.6 11.89 -0.25% 55,614 65,594,699
2024-12-02 11.59 11.96 11.55 11.92 +3.56% 76,211 89,948,336
2024-11-29 11.5 11.69 11.32 11.51 -0.43% 64,470 74,158,924
2024-11-28 11.59 11.77 11.47 11.56 -0.17% 56,116 65,037,965
2024-11-27 11.87 11.87 11.07 11.58 -2.28% 74,339 84,668,965
2024-11-26 12.13 12.28 11.56 11.85 -3.89% 86,644 102,772,813
2024-11-25 12 12.41 11.71 12.33 +2.32% 87,695 105,563,635
2024-11-22 13 13.18 12.01 12.05 -9.67% 156,776 196,262,241
2024-11-21 13.12 14.04 12.97 13.34 +0.45% 179,616 241,550,420
2024-11-20 12.91 13.51 12.77 13.28 -1.85% 213,991 280,742,341
2024-11-19 12.2 14.16 11.61 13.53 +5.13% 281,643 364,351,896
2024-11-18 12.15 13.2 12.03 12.87 +7.25% 257,908 330,680,418
2024-11-15 11.85 12.65 11.6 12 +1.52% 108,929 131,856,415
2024-11-14 12.48 12.53 11.8 11.82 -5.82% 105,302 126,774,769
2024-11-13 12.84 13.23 12.18 12.55 -2.33% 219,370 276,031,908
2024-11-12 11.66 12.85 11.65 12.85 +10.02% 263,256 329,174,387
2024-11-11 11.73 11.9 11.45 11.68 -2.83% 125,631 145,890,243
2024-11-08 12.38 12.84 11.72 12.02 +3% 274,130 334,214,179
2024-11-07 10.8 11.67 10.8 11.67 +9.99% 82,110 93,371,162
2024-11-06 10.35 10.74 10.2 10.61 +2.51% 77,917 81,978,358
2024-11-05 10.19 10.38 10.12 10.35 +1.57% 41,436 42,506,538
2024-11-04 9.7 10.2 9.63 10.19 +5.93% 52,254 52,358,399
2024-11-01 10.18 10.18 9.58 9.62 -5.5% 53,961 52,880,999
2024-10-31 10.08 10.25 10.07 10.18 +0.39% 37,633 38,240,616
2024-10-30 10.44 10.45 9.99 10.14 -0.49% 46,039 46,848,085
2024-10-29 10.57 10.65 10.17 10.19 -3.69% 48,118 49,885,888
2024-10-28 10.43 10.59 10.26 10.58 +0.76% 57,224 59,642,790
2024-10-25 10.33 10.61 10.33 10.5 +1.35% 44,505 46,823,053
2024-10-24 10.38 10.45 10.27 10.36 +0.29% 26,398 27,332,637
2024-10-23 10.37 10.48 10.28 10.33 -0.58% 33,314 34,614,599
2024-10-22 10.2 10.39 10.11 10.39 +2.26% 37,962 39,021,951
2024-10-21 10.16 10.27 10.08 10.16 +0.2% 36,486 37,054,328
2024-10-18 9.9 10.27 9.83 10.14 +2.74% 43,091 43,432,197
2024-10-17 10.03 10.12 9.87 9.87 -0.7% 27,573 27,558,136
2024-10-16 9.92 10.07 9.84 9.94 -0.4% 26,986 26,827,757
2024-10-15 10.17 10.25 9.98 9.98 -2.73% 37,468 37,874,323
2024-10-14 10.36 10.36 9.98 10.26 +1.89% 32,528 33,030,455
2024-10-11 10.32 10.35 9.97 10.07 -2.61% 40,133 40,738,671
2024-10-10 10.3 10.6 10.07 10.34 -1.52% 53,198 55,290,237
2024-10-09 11.47 11.47 10.5 10.5 -10.03% 85,846 92,909,854
2024-10-08 12.18 12.18 11.07 11.67 +5.42% 159,945 185,351,481
2024-09-30 10.38 11.07 9.98 11.07 +10.04% 156,219 164,962,918
2024-09-27 9.75 10.07 9.65 10.06 +3.6% 62,058 60,976,941
2024-09-26 9.23 9.73 9.15 9.71 +5.31% 76,541 73,023,447
2024-09-25 9.21 9.47 9.2 9.22 +0.11% 37,475 34,981,526
2024-09-24 9.05 9.25 8.95 9.21 +1.21% 33,224 30,365,990
2024-09-23 8.99 9.12 8.86 9.1 +1.34% 17,992 16,268,934
2024-09-20 9.01 9.08 8.91 8.98 -0.55% 13,790 12,381,841
2024-09-19 8.69 9.05 8.67 9.03 +4.03% 25,965 23,170,134
2024-09-18 8.68 8.73 8.51 8.68 +0.23% 13,979 12,039,591
2024-09-13 8.93 8.96 8.63 8.66 -2.48% 14,672 12,811,243
2024-09-12 8.92 9.07 8.86 8.88 -0.56% 15,780 14,184,963
2024-09-11 8.95 9.09 8.9 8.93 -0.67% 14,734 13,258,422
2024-09-10 8.9 9 8.8 8.99 +0.9% 14,242 12,712,947
2024-09-09 8.85 9.03 8.75 8.91 +0.45% 14,874 13,250,893
2024-09-06 9.05 9.12 8.84 8.87 -1.88% 18,743 16,848,534
2024-09-05 8.9 9.11 8.9 9.04 +1.35% 15,790 14,245,201
2024-09-04 8.95 9 8.81 8.92 -0.34% 14,725 13,124,322
2024-09-03 8.9 8.99 8.8 8.95 +1.13% 12,669 11,287,450
2024-09-02 8.97 9.09 8.84 8.85 -1.23% 18,824 16,877,833
2024-08-30 8.89 9.09 8.76 8.96 +1.59% 21,956 19,691,993
2024-08-29 8.56 8.82 8.47 8.82 +3.16% 18,685 16,237,929
2024-08-28 8.37 8.67 8.37 8.55 +1.18% 15,966 13,655,895
2024-08-27 8.61 8.63 8.44 8.45 -2.09% 14,442 12,284,922
2024-08-26 8.61 8.72 8.49 8.63 +0.35% 17,047 14,723,572
2024-08-23 8.67 8.75 8.44 8.6 -0.69% 20,156 17,276,451
2024-08-22 8.9 8.97 8.64 8.66 -2.81% 18,622 16,364,687
2024-08-21 8.77 8.95 8.77 8.91 +1.02% 17,421 15,486,488
2024-08-20 8.96 9.04 8.74 8.82 -1.45% 13,317 11,763,399
2024-08-19 9.04 9.11 8.92 8.95 -1.1% 12,231 11,005,414
2024-08-16 9.15 9.16 9 9.05 -0.33% 15,000 13,608,589
2024-08-15 9.04 9.17 8.91 9.08 0% 21,176 19,187,612
2024-08-14 8.98 9.2 8.96 9.08 +0.78% 16,067 14,582,182
2024-08-13 8.9 9.01 8.83 9.01 +0.9% 11,805 10,528,074
2024-08-12 9.01 9.05 8.86 8.93 -0.89% 16,012 14,317,697
2024-08-09 9.05 9.2 9.01 9.01 -0.44% 15,485 14,077,322
2024-08-08 9.14 9.22 8.92 9.05 -1.95% 19,447 17,595,466
2024-08-07 9.15 9.29 9.07 9.23 +0.87% 19,739 18,175,220
2024-08-06 9.13 9.24 9 9.15 +1.67% 20,507 18,660,722
2024-08-05 9.36 9.42 8.97 9 -3.74% 30,068 27,620,945
2024-08-02 9.3 9.61 9.25 9.35 +0.32% 46,523 43,895,851
2024-08-01 9.24 9.43 9.2 9.32 +0.54% 26,943 25,033,528
2024-07-31 8.87 9.27 8.87 9.27 +4.63% 34,773 31,787,929
2024-07-30 8.78 8.93 8.7 8.86 +0.34% 19,262 17,026,608
2024-07-29 8.69 8.89 8.67 8.83 +1.03% 20,941 18,412,186
2024-07-26 8.5 8.76 8.4 8.74 +3.31% 23,574 20,472,400
2024-07-25 8.32 8.57 8.23 8.46 +0.83% 21,704 18,238,973
2024-07-24 8.49 8.6 8.33 8.39 -1.76% 23,969 20,191,447
2024-07-23 8.81 8.83 8.53 8.54 -1.61% 19,335 16,795,556
2024-07-22 8.65 8.75 8.6 8.68 +0.46% 17,144 14,886,005
2024-07-19 8.57 8.74 8.49 8.64 +0.58% 19,640 16,978,771
2024-07-18 8.65 8.65 8.4 8.59 -1.04% 27,077 23,034,333
2024-07-17 8.88 8.94 8.68 8.68 -2.8% 23,015 20,177,045
2024-07-16 8.9 8.98 8.83 8.93 +0.22% 17,841 15,883,128
2024-07-15 9.07 9.27 8.89 8.91 -2.84% 29,859 26,918,488
2024-07-12 9.26 9.39 9.12 9.17 -0.54% 22,747 20,947,511
2024-07-11 9.06 9.26 9.06 9.22 +3.25% 30,886 28,377,394
2024-07-10 8.88 9.11 8.8 8.93 +0.11% 30,685 27,556,802
2024-07-09 8.8 8.92 8.5 8.92 +2.06% 37,806 33,107,549
2024-07-08 9.08 9.08 8.7 8.74 -3.43% 35,902 31,626,510
2024-07-05 9.26 9.27 8.79 9.05 -1.52% 34,273 30,962,109
2024-07-04 9.4 9.54 9.16 9.19 -2.44% 40,006 37,334,560
2024-07-03 9.87 9.87 9.37 9.42 -4.94% 67,233 64,196,221
2024-07-02 9.98 10.16 9.89 9.91 -0.2% 51,424 51,389,883
2024-07-01 9.91 10.2 9.68 9.93 +2.06% 61,936 61,192,579
2024-06-28 9.68 9.86 9.65 9.73 +0.41% 45,245 44,238,840
2024-06-27 10.12 10.15 9.69 9.69 -4.25% 71,695 70,726,567
2024-06-26 10.3 10.48 9.8 10.12 +0.4% 127,526 127,866,664
2024-06-25 9.22 10.08 9.22 10.08 +10.04% 37,533 36,363,550
2024-06-24 9.63 9.66 9.1 9.16 -5.37% 31,286 29,035,506
2024-06-21 9.59 9.84 9.52 9.68 -0.72% 23,215 22,503,141
2024-06-20 10.09 10.13 9.74 9.75 -3.75% 32,074 31,708,364
2024-06-19 10.23 10.27 10.13 10.13 -0.39% 27,833 28,344,388
2024-06-18 9.85 10.23 9.83 10.17 +3.67% 45,643 45,990,056
2024-06-17 9.78 9.94 9.7 9.81 +0.2% 32,217 31,703,878
2024-06-14 9.73 9.81 9.56 9.79 +0.51% 24,387 23,690,030
2024-06-13 9.85 9.93 9.71 9.74 -1.32% 31,643 30,981,066
2024-06-12 9.65 9.9 9.61 9.87 +2.17% 28,818 28,257,650
2024-06-11 9.67 9.67 9.34 9.66 -0.21% 33,858 32,239,540
2024-06-07 9.29 9.75 9.28 9.68 +4.88% 55,953 53,330,665
2024-06-06 9.84 9.91 9.04 9.23 -6.58% 71,617 66,874,067
2024-06-05 10 10.06 9.85 9.88 -1.5% 29,130 28,966,350
2024-06-04 10.43 10.43 9.93 10.03 -5.56% 39,650 39,899,879
2024-06-03 10.94 10.94 10.53 10.62 -2.84% 34,787 37,239,235
2024-05-31 10.81 10.98 10.81 10.93 +0.55% 27,544 30,079,849
2024-05-30 10.93 11.03 10.8 10.87 -0.55% 33,377 36,377,596
2024-05-29 10.8 10.96 10.72 10.93 +1.96% 45,066 48,959,404
2024-05-28 10.88 10.88 10.61 10.72 -0.92% 33,634 36,164,921
2024-05-27 10.96 10.99 10.54 10.82 -1.19% 57,496 61,429,706
2024-05-24 11.38 11.42 10.91 10.95 -3.86% 69,618 77,113,144
2024-05-23 12.02 12.02 11.37 11.39 -5.56% 84,958 98,595,484
2024-05-22 12.05 12.28 12 12.06 +0.92% 51,455 62,362,225
2024-05-21 12.26 12.3 11.95 11.95 -3.08% 58,927 70,954,100
2024-05-20 12.08 12.34 12.04 12.33 +2.07% 67,784 83,101,902
2024-05-17 12.16 12.24 11.97 12.08 -0.74% 69,865 84,357,115
2024-05-16 12.19 12.35 12.13 12.17 +0.16% 66,664 81,405,804
2024-05-15 12.5 12.69 12.15 12.15 -3.72% 83,469 103,558,203
2024-05-14 12.4 12.69 12.4 12.62 +0.56% 81,153 101,984,146
2024-05-13 12.96 13.1 12.45 12.55 -4.92% 119,716 152,324,814
2024-05-10 13.74 13.82 13.11 13.2 -4.97% 151,170 201,378,475
2024-05-09 13.97 14.56 13.75 13.89 -4.99% 314,793 445,297,298
2024-05-08 13.31 14.83 12.9 14.62 +8.38% 381,232 525,884,183
2024-05-07 12.24 13.49 12.08 13.49 +10.03% 295,731 384,019,180
2024-05-06 12.18 12.34 12.03 12.26 +0.66% 108,514 132,369,941
2024-04-30 12.88 12.92 12.12 12.18 -6.81% 186,050 231,610,725
2024-04-29 12.7 13.16 12.27 13.07 +4.23% 306,544 390,914,826
2024-04-26 11.26 12.95 11.23 12.54 +5.29% 278,414 338,820,246
2024-04-25 11.71 12.2 11.65 11.91 +2.67% 163,323 194,758,843
2024-04-24 11.37 11.67 11.35 11.6 +1.67% 74,641 86,173,261
2024-04-23 11.43 11.65 11.34 11.41 +0.18% 67,104 77,001,193
2024-04-22 11.6 11.67 11.22 11.39 -3.31% 85,479 97,653,755
2024-04-19 11.72 12.02 11.66 11.78 -1.09% 118,499 139,519,088
2024-04-18 11.56 12.14 11.35 11.91 -1% 207,738 243,193,126
2024-04-17 11.7 12.18 11.52 12.03 +8.67% 261,431 310,881,558
2024-04-16 11.51 11.73 10.88 11.07 -5.3% 157,242 175,917,263
2024-04-15 12.12 12.25 11.26 11.69 -4.34% 195,377 228,785,717
2024-04-12 12.51 12.78 12.1 12.22 -4.53% 277,636 343,381,981
2024-04-11 13.46 13.83 12.8 12.8 -9.86% 425,937 562,619,832
2024-04-10 14.2 14.2 14.2 14.2 -10.01% 24,190 34,349,800
2024-04-09 15.78 15.78 15.78 15.78 -9.98% 3,274 5,166,372
2024-04-08 17.53 17.53 17.53 17.53 -10.01% 11,885 20,834,405
2024-04-03 19.48 19.48 18.71 19.48 +9.99% 344,658 670,387,730
2024-04-02 17.71 17.71 17.71 17.71 +10% 20,201 35,775,971
2024-04-01 16.1 16.1 16.1 16.1 +9.97% 25,479 41,021,963
2024-03-29 14.64 14.64 14.64 14.64 +9.99% 17,370 25,429,680
2024-03-28 12.95 13.31 12.6 13.31 +10% 63,896 83,643,381
2024-03-27 11.77 12.1 11.33 12.1 +10% 94,523 111,905,218
2024-03-26 9.95 11 9.95 11 +10% 53,697 56,530,402
2024-03-25 10.33 10.49 9.98 10 -3.01% 41,509 42,499,449
2024-03-22 10.52 10.58 10.19 10.31 -2.55% 36,420 37,670,608
2024-03-21 10.48 10.59 10.3 10.58 +0.86% 32,750 34,327,340
2024-03-20 10.4 10.56 10.35 10.49 +1.55% 32,760 34,217,798
2024-03-19 10.36 10.56 10.3 10.33 0% 41,696 43,364,338
2024-03-18 10.28 10.33 10.09 10.33 +1.97% 36,282 37,112,741
2024-03-15 10.04 10.13 9.84 10.13 +1.2% 36,338 36,417,604
2024-03-14 9.93 10.16 9.72 10.01 +0.6% 39,457 39,309,694
2024-03-13 9.84 10.07 9.8 9.95 +1.12% 45,715 45,429,645
2024-03-12 9.52 9.88 9.48 9.84 +3.69% 44,666 43,503,597
2024-03-11 9.38 9.5 9.32 9.49 +1.82% 22,310 20,999,765
2024-03-08 9.23 9.38 9.16 9.32 +0.32% 18,503 17,156,545
2024-03-07 9.38 9.57 9.25 9.29 -0.21% 26,972 25,418,576
2024-03-06 9.08 9.39 9.06 9.31 +1.97% 28,461 26,310,261
2024-03-05 9.29 9.29 9.05 9.13 -2.35% 32,373 29,563,882
2024-03-04 9.26 9.39 9.07 9.35 +0.75% 37,076 34,353,382
2024-03-01 9.29 9.43 9.16 9.28 +0.54% 39,234 36,417,243
2024-02-29 8.76 9.29 8.7 9.23 +2.33% 61,581 56,064,918
2024-02-28 10.12 10.18 9.02 9.02 -9.98% 80,692 77,415,420
2024-02-27 9.6 10.08 9.56 10.02 +4.27% 46,253 45,781,900
2024-02-26 9.5 9.93 9.32 9.61 +1.69% 55,145 53,055,073
2024-02-23 8.98 9.45 8.91 9.45 +5.59% 47,908 43,942,175
2024-02-22 8.55 8.95 8.47 8.95 +4.56% 51,874 45,479,989
2024-02-21 8.22 8.81 8.07 8.56 +3.63% 52,780 45,151,774
2024-02-20 8.14 8.5 7.95 8.26 +2.61% 50,463 41,513,799
2024-02-19 7.77 8.15 7.77 8.05 +6.34% 68,130 54,385,957
2024-02-08 6.86 7.57 6.6 7.57 +10.03% 88,640 63,389,350
2024-02-07 7.58 7.58 6.84 6.88 -9.47% 99,674 70,402,776
2024-02-06 7.57 7.99 7.34 7.6 -6.86% 75,914 56,873,295
2024-02-05 9.19 9.25 8.16 8.16 -10.03% 33,994 28,313,047
2024-02-02 9.63 9.85 8.67 9.07 -5.82% 35,486 32,637,532
2024-02-01 9.92 9.92 9.49 9.63 -3.22% 26,955 26,175,431
2024-01-31 10.64 10.79 9.94 9.95 -6.13% 34,138 34,840,753
2024-01-30 11.13 11.15 10.6 10.6 -4.85% 35,872 39,003,484
2024-01-29 11.56 11.58 11.05 11.14 -3.72% 32,439 36,420,260
2024-01-26 11.55 11.81 11.32 11.57 0% 47,359 54,718,725
2024-01-25 10.97 11.61 10.97 11.57 +5.18% 51,085 58,026,181
2024-01-24 10.97 11.12 10.6 11 +1.01% 43,446 47,217,066
2024-01-23 11.1 11.52 10.77 10.89 -1.45% 51,644 56,949,556
2024-01-22 11.63 11.7 10.95 11.05 -5.15% 39,791 45,197,784
2024-01-19 11.81 11.9 11.62 11.65 -1.19% 27,315 32,014,770
2024-01-18 11.93 12.1 11.41 11.79 -1.59% 39,009 45,627,567
2024-01-17 12.3 12.31 11.96 11.98 -2.6% 25,459 30,913,483
2024-01-16 12.28 12.44 12.14 12.3 +0.08% 27,271 33,462,732
2024-01-15 12.46 12.46 12.18 12.29 -0.81% 23,840 29,366,431
2024-01-12 12.42 12.62 12.38 12.39 -0.32% 29,433 36,743,693
2024-01-11 12.11 12.44 12.01 12.43 +1.97% 34,179 42,182,851
2024-01-10 12.5 12.58 12.17 12.19 -2.4% 24,383 29,892,028
2024-01-09 12.35 12.72 12.3 12.49 +0.97% 25,206 31,563,595
2024-01-08 12.6 12.61 12.31 12.37 -1.9% 29,376 36,599,072
2024-01-05 12.89 13.04 12.52 12.61 -1.87% 36,870 47,046,323
2024-01-04 12.7 12.89 12.61 12.85 +1.18% 41,342 52,936,077
2024-01-03 13.04 13.04 12.53 12.7 -2.76% 51,900 65,951,825
2024-01-02 12.98 13.23 12.76 13.06 +1.08% 51,682 67,485,778

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

хдзф╜НчзСцКА 600589

2024年至今

ц╡Щц▒ЯцнгчЙ╣ 001238

2022-2023两年

хоЙф║ХщгЯхУБ 603345

近三个月

цЦ░ц╛│шВбф╗╜ 603889

近三个月

цШВчлЛцХЩшВ▓ 600661

2022-2023两年

ц░╕хЕ┤шВбф╗╜ 601033

2023年全年

хЫ╜щгОцЦ░цЭР 000859

2024年至今

шК▒хЫнчФЯчЙй 300401

2024年至今

шЙ╛хКЫцЦп 688578

2024年至今

хЫ╜ц│░хРЫхоЙ 601211

近半年

热门概念板块

AI人工智能
芯片

хглхЕ░х╛о (600460)

近期数据
光伏产业

щАЪхиБшВбф╗╜ (600438)

近三个月
虚拟现实

хРМшК▒щб║ (300033)

近三个月
大数据

ф╜│щГ╜чзСцКА (600728)

近半年
元宇宙

ф╕ЬцЦ╣цШОчПа (600637)

近三个月
智能制造

хоЭф┐бш╜пф╗╢ (600845)

近半年
5G通信

ф╕нхдйчзСцКА (600522)

2024年至今

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