хиБхеешВбф╗╜ 605001

数据更新至:

添加到对比分析

7.00 +0.14%

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

7
+0.14% +0.01
6.97
开盘价
7.04
最高价
6.9
最低价
54,996
成交量
数据更新至: 2025-03-25

技术指标

7.15
MA5 (5日均线)
7.26
MA10 (10日均线)
7.12
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 6.97 7.04 6.9 7 +0.14% 54,996 38,323,325
2025-03-24 7.17 7.25 6.78 6.99 -2.92% 120,712 84,115,659
2025-03-21 7.26 7.32 7.17 7.2 -0.69% 80,005 57,907,989
2025-03-20 7.28 7.34 7.21 7.25 -0.68% 79,878 58,035,278
2025-03-19 7.28 7.4 7.21 7.3 0% 88,898 64,875,421
2025-03-18 7.35 7.38 7.23 7.3 -0.41% 97,823 71,040,045
2025-03-17 7.48 7.54 7.3 7.33 -1.35% 95,076 69,949,604
2025-03-14 7.37 7.43 7.21 7.43 +0.68% 164,084 120,014,382
2025-03-13 7.37 7.67 7.35 7.38 -0.4% 234,547 175,819,221
2025-03-12 7.2 7.46 7.2 7.41 +2.21% 171,357 126,326,290
2025-03-11 7.18 7.33 7.04 7.25 +1.4% 154,749 111,349,380
2025-03-10 6.94 7.16 6.94 7.15 +2.58% 123,572 87,350,095
2025-03-07 7.11 7.12 6.93 6.97 -2.52% 135,654 95,272,034
2025-03-06 7.15 7.23 7.04 7.15 +0.85% 203,210 144,803,069
2025-03-05 6.97 7.12 6.89 7.09 +1.14% 167,564 117,548,982
2025-03-04 6.75 7.05 6.72 7.01 +2.64% 178,661 123,450,222
2025-03-03 6.9 7.15 6.77 6.83 -0.87% 247,462 172,569,195
2025-02-28 6.68 7.1 6.56 6.89 +2.38% 308,040 212,479,862
2025-02-27 6.79 6.82 6.61 6.73 -1.03% 95,181 63,682,491
2025-02-26 6.68 6.81 6.68 6.8 +1.64% 85,098 57,654,006
2025-02-25 6.69 6.8 6.66 6.69 -0.89% 78,144 52,591,657
2025-02-24 6.7 6.78 6.64 6.75 +0.45% 86,206 57,895,016
2025-02-21 6.88 6.88 6.68 6.72 -1.9% 103,376 69,494,447
2025-02-20 6.78 6.87 6.71 6.85 +1.63% 128,071 87,217,198
2025-02-19 6.61 6.75 6.61 6.74 +1.81% 78,220 52,496,891
2025-02-18 6.78 6.8 6.58 6.62 -2.22% 100,580 67,137,663
2025-02-17 6.67 6.81 6.67 6.77 +1.5% 102,083 68,967,400
2025-02-14 6.67 6.72 6.59 6.67 +0.15% 86,314 57,453,872
2025-02-13 6.74 6.8 6.66 6.66 -1.19% 87,226 58,674,773
2025-02-12 6.77 6.78 6.67 6.74 -0.3% 89,356 59,986,418
2025-02-11 6.98 6.98 6.72 6.76 -2.45% 103,727 70,329,728
2025-02-10 6.71 6.94 6.7 6.93 +3.59% 166,089 113,302,775
2025-02-07 6.65 6.74 6.57 6.69 +0.6% 179,116 119,240,804
2025-02-06 6.53 6.67 6.47 6.65 +1.84% 140,755 92,857,635
2025-02-05 6.56 6.6 6.44 6.53 +1.08% 66,121 43,118,015
2025-01-27 6.57 6.66 6.45 6.46 -0.46% 85,002 55,716,646
2025-01-24 6.4 6.51 6.3 6.49 +1.56% 77,855 49,863,788
2025-01-23 6.39 6.55 6.37 6.39 +1.27% 96,344 62,231,023
2025-01-22 6.48 6.49 6.27 6.31 -2.62% 79,667 50,652,148
2025-01-21 6.49 6.57 6.43 6.48 -0.61% 92,105 59,717,969
2025-01-20 6.45 6.56 6.38 6.52 +2.03% 97,200 63,094,234
2025-01-17 6.39 6.49 6.3 6.39 -0.31% 89,369 57,038,266
2025-01-16 6.46 6.53 6.36 6.41 -0.31% 106,633 68,779,872
2025-01-15 6.55 6.66 6.41 6.43 -1.98% 109,995 71,347,385
2025-01-14 6.24 6.56 6.16 6.56 +5.13% 157,442 101,444,145
2025-01-13 6.02 6.37 6 6.24 +1.46% 112,686 69,684,865
2025-01-10 6.56 6.62 6.14 6.15 -7.93% 173,496 110,475,711
2025-01-09 6.55 6.85 6.44 6.68 -0.6% 227,274 150,108,982
2025-01-08 6.42 7 6.32 6.72 +4.02% 301,010 200,891,197
2025-01-07 6.2 6.48 6.13 6.46 +3.36% 200,712 126,855,960
2025-01-06 5.93 6.32 5.79 6.25 +3.99% 207,029 125,735,318
2025-01-03 6.46 6.48 5.99 6.01 -6.09% 185,003 113,808,142
2025-01-02 6.47 6.64 6.32 6.4 -1.84% 175,859 114,026,899
2024-12-31 6.92 6.95 6.51 6.52 -6.19% 288,667 192,726,042
2024-12-30 7.43 7.5 6.91 6.95 -7.33% 379,473 269,823,258
2024-12-27 7.78 7.97 7.45 7.5 -6.72% 500,023 382,824,871
2024-12-26 7.45 8.5 7.45 8.04 -0.74% 668,691 526,968,631
2024-12-25 8.8 9.32 8.04 8.1 -6.57% 911,586 787,490,728
2024-12-24 8.67 8.67 8.67 8.67 +10.03% 97,422 84,465,221
2024-12-23 7.16 7.88 7.16 7.88 +10.06% 273,202 210,921,915
2024-12-20 7.06 7.49 7.05 7.16 +0.14% 320,189 232,069,580
2024-12-19 7.03 7.18 6.8 7.15 -1.79% 356,685 249,686,718
2024-12-18 6.9 7.6 6.9 7.28 -3.06% 517,427 372,203,291
2024-12-17 7.51 7.94 7.14 7.51 +4.02% 836,378 637,581,741
2024-12-16 6.6 7.22 6.6 7.22 +10.06% 359,728 257,740,591
2024-12-13 6.58 6.65 6.54 6.56 -1.2% 71,051 46,758,747
2024-12-12 6.53 6.65 6.5 6.64 +1.84% 99,052 65,200,169
2024-12-11 6.51 6.56 6.47 6.52 +0.31% 78,272 50,986,240
2024-12-10 6.69 6.75 6.49 6.5 -0.91% 94,947 62,585,768
2024-12-09 6.57 6.63 6.47 6.56 -0.3% 70,378 46,174,509
2024-12-06 6.53 6.66 6.45 6.58 +0.77% 176,758 116,150,307
2024-12-05 6.48 6.62 6.44 6.53 +0.62% 87,794 57,363,806
2024-12-04 6.55 6.59 6.42 6.49 -1.07% 109,855 71,397,698
2024-12-03 6.35 6.62 6.32 6.56 +3.31% 161,633 104,816,576
2024-12-02 6.21 6.35 6.21 6.35 +2.09% 76,356 48,147,017
2024-11-29 6.21 6.26 6.14 6.22 +0.16% 51,608 32,081,568
2024-11-28 6.1 6.28 6.1 6.21 +0.98% 62,278 38,611,083
2024-11-27 6.06 6.15 5.87 6.15 +1.32% 52,232 31,367,617
2024-11-26 6.16 6.16 6.04 6.07 -0.82% 31,493 19,227,031
2024-11-25 5.95 6.13 5.95 6.12 +2.17% 45,143 27,390,927
2024-11-22 6.21 6.24 5.95 5.99 -3.54% 58,612 35,826,879
2024-11-21 6.22 6.24 6.14 6.21 0% 44,425 27,505,923
2024-11-20 6.11 6.22 6.05 6.21 +1.64% 54,933 33,856,540
2024-11-19 6.03 6.12 5.97 6.11 +1.33% 57,722 34,813,246
2024-11-18 6.1 6.17 5.97 6.03 +0.17% 74,761 45,315,274
2024-11-15 6.18 6.27 6.01 6.02 -3.53% 87,231 53,519,358
2024-11-14 6.46 6.54 6.22 6.24 -4.73% 102,693 65,336,186
2024-11-13 6.65 6.72 6.42 6.55 -2.96% 150,077 98,206,264
2024-11-12 6.61 6.81 6.53 6.75 -0.44% 291,710 193,742,928
2024-11-11 6.3 6.93 6.26 6.78 +7.62% 342,319 232,694,195
2024-11-08 6.34 6.39 6.25 6.3 -0.32% 67,225 42,350,662
2024-11-07 6.18 6.32 6.15 6.32 +1.44% 73,475 46,023,673
2024-11-06 6.3 6.31 6.13 6.23 -0.8% 109,869 68,290,178
2024-11-05 6.2 6.29 6.18 6.28 +0.64% 69,248 43,256,608
2024-11-04 6.18 6.29 6.14 6.24 0% 64,368 39,962,970
2024-11-01 6.57 6.6 6.19 6.24 -4.15% 115,544 73,272,493
2024-10-31 6.38 6.55 6.37 6.51 +1.4% 84,893 54,906,910
2024-10-30 6.38 6.46 6.34 6.42 +0.94% 122,734 78,448,175
2024-10-29 6.35 6.45 6.31 6.36 +0.32% 124,908 79,561,483
2024-10-28 6.38 6.38 6.16 6.34 -1.4% 130,812 81,846,434
2024-10-25 6.26 6.46 6.25 6.43 +2.55% 78,030 49,647,280
2024-10-24 6.22 6.28 6.16 6.27 +0.8% 60,371 37,585,030
2024-10-23 6.2 6.27 6.17 6.22 +0.32% 68,508 42,555,916
2024-10-22 6.1 6.24 6.05 6.2 +1.97% 75,860 46,776,999
2024-10-21 6 6.09 6 6.08 +1.33% 79,216 47,914,566
2024-10-18 5.9 6.06 5.89 6 +1.52% 83,641 49,945,779
2024-10-17 6.04 6.12 5.89 5.91 -1.83% 71,928 43,080,958
2024-10-16 5.99 6.09 5.92 6.02 0% 52,041 31,329,277
2024-10-15 6.09 6.14 6 6.02 -1.31% 70,630 42,824,425
2024-10-14 6 6.14 5.95 6.1 +1.16% 80,276 48,698,268
2024-10-11 6.3 6.36 5.95 6.03 -5.93% 107,742 66,149,055
2024-10-10 6.31 6.59 6.23 6.41 +2.89% 129,646 83,333,214
2024-10-09 6.65 6.66 6.11 6.23 -6.88% 193,776 124,455,217
2024-10-08 6.68 6.69 6.19 6.69 +10.03% 294,097 193,319,008
2024-09-30 5.79 6.13 5.7 6.08 +7.99% 203,599 120,427,185
2024-09-27 5.54 5.64 5.46 5.63 +3.11% 85,250 47,389,118
2024-09-26 5.38 5.46 5.36 5.46 +1.87% 68,081 36,852,822
2024-09-25 5.31 5.46 5.27 5.36 +2.1% 107,388 57,643,084
2024-09-24 5.07 5.25 5.06 5.25 +3.75% 78,706 40,798,407
2024-09-23 5.03 5.08 5.02 5.06 +0.6% 26,998 13,634,937
2024-09-20 5.07 5.11 5 5.03 -0.79% 32,950 16,662,932
2024-09-19 4.91 5.07 4.89 5.07 +3.47% 43,730 21,950,194
2024-09-18 4.94 4.96 4.79 4.9 -0.61% 32,761 15,928,771
2024-09-13 5.02 5.02 4.91 4.93 -1.6% 39,221 19,476,827
2024-09-12 4.97 5.06 4.97 5.01 +0.6% 43,677 21,920,421
2024-09-11 5.02 5.03 4.93 4.98 -0.99% 43,634 21,719,127
2024-09-10 5.04 5.1 4.94 5.03 +0.4% 49,547 24,790,383
2024-09-09 5.05 5.07 4.88 5.01 -0.79% 53,110 26,465,393
2024-09-06 5.16 5.19 5.04 5.05 -0.39% 125,705 64,312,875
2024-09-05 4.85 5.2 4.85 5.07 +4.54% 128,844 65,316,049
2024-09-04 4.89 4.93 4.83 4.85 -1.42% 37,680 18,380,249
2024-09-03 4.91 4.97 4.88 4.92 0% 36,011 17,726,444
2024-09-02 4.96 5.04 4.91 4.92 -1.4% 52,896 26,281,391
2024-08-30 4.89 5.06 4.89 4.99 +2.04% 65,955 32,963,243
2024-08-29 4.8 4.92 4.78 4.89 +1.45% 42,866 20,830,558
2024-08-28 4.79 4.87 4.76 4.82 +0.84% 42,283 20,370,823
2024-08-27 4.82 4.86 4.75 4.78 -1.44% 45,657 21,889,975
2024-08-26 4.81 4.89 4.76 4.85 +0.41% 61,151 29,542,983
2024-08-23 5 5 4.79 4.83 -2.82% 75,420 36,714,015
2024-08-22 5.03 5.1 4.97 4.97 -1.78% 63,549 32,011,782
2024-08-21 5.05 5.08 4.95 5.06 +0.4% 86,005 43,167,407
2024-08-20 5.27 5.27 5.01 5.04 -4.55% 117,799 60,407,856
2024-08-19 5.15 5.33 5.15 5.28 +3.13% 138,225 72,445,036
2024-08-16 5.11 5.18 5.11 5.12 +0.2% 70,144 36,045,367
2024-08-15 5.05 5.18 4.99 5.11 +0.59% 84,775 43,140,251
2024-08-14 5.08 5.17 5.07 5.08 -0.2% 71,448 36,589,893
2024-08-13 5.02 5.09 4.98 5.09 +0.99% 62,452 31,522,632
2024-08-12 5.08 5.11 4.98 5.04 -0.98% 75,831 38,168,374
2024-08-09 5.15 5.21 5.08 5.09 -0.39% 84,035 43,255,203
2024-08-08 5.21 5.21 5.05 5.11 -2.11% 112,991 57,773,578
2024-08-07 5.28 5.28 5.18 5.22 -1.32% 120,085 62,822,028
2024-08-06 5.39 5.42 5.19 5.29 0% 163,246 85,825,257
2024-08-05 5.43 5.51 5.25 5.29 -3.99% 249,760 134,273,466
2024-08-02 5.52 5.98 5.49 5.51 -3.16% 452,642 256,357,898
2024-08-01 5.17 5.69 5.17 5.69 +10.06% 315,486 176,915,523
2024-07-31 5.07 5.18 5.01 5.17 +2.17% 101,499 51,861,101
2024-07-30 5.01 5.12 4.98 5.06 +1.61% 89,867 45,366,428
2024-07-29 5 5.05 4.98 4.98 -0.2% 76,766 38,476,766
2024-07-26 4.98 5.06 4.95 4.99 -0.6% 90,774 45,264,189
2024-07-25 4.9 5.06 4.78 5.02 +1.83% 105,799 52,686,973
2024-07-24 4.99 5.07 4.89 4.93 -1.99% 101,119 50,075,175
2024-07-23 5.08 5.19 5.01 5.03 -1.37% 137,726 70,150,296
2024-07-22 5.25 5.26 5.08 5.1 -3.95% 175,022 90,035,939
2024-07-19 5.17 5.8 5.08 5.31 0% 286,894 153,006,894
2024-07-18 4.81 5.31 4.65 5.31 +9.94% 158,980 80,184,137
2024-07-17 5.01 5.07 4.82 4.83 -4.92% 80,438 39,306,890
2024-07-16 4.9 5.27 4.85 5.08 +3.46% 101,062 51,357,418
2024-07-15 4.81 4.95 4.79 4.91 +1.66% 79,011 38,624,109
2024-07-12 4.82 4.95 4.8 4.83 -0.41% 64,861 31,521,282
2024-07-11 4.75 4.89 4.73 4.85 +2.32% 96,375 46,301,436
2024-07-10 5.06 5.06 4.71 4.74 +3.04% 125,607 60,764,541
2024-07-09 4.51 4.61 4.42 4.6 +2.22% 41,376 18,779,547
2024-07-08 4.74 4.77 4.41 4.5 -5.46% 72,173 32,747,045
2024-07-05 4.69 4.78 4.62 4.76 +1.49% 21,888 10,357,325
2024-07-04 4.92 4.92 4.66 4.69 -3.7% 32,224 15,324,099
2024-07-03 4.88 4.94 4.83 4.87 -0.41% 31,201 15,274,532
2024-07-02 4.88 4.96 4.85 4.89 0% 39,017 19,182,009
2024-07-01 4.86 4.99 4.83 4.89 +0.41% 40,017 19,567,384
2024-06-28 4.8 4.9 4.8 4.87 +0.83% 38,836 18,918,292
2024-06-27 4.87 4.92 4.82 4.83 -1.02% 29,964 14,578,496
2024-06-26 4.76 4.89 4.71 4.88 +2.52% 34,626 16,703,290
2024-06-25 4.76 4.83 4.73 4.76 +1.06% 34,646 16,559,378
2024-06-24 4.83 4.86 4.65 4.71 -4.07% 49,023 23,279,076
2024-06-21 4.9 4.96 4.83 4.91 0% 18,344 9,012,356
2024-06-20 5 5.01 4.89 4.91 -2% 30,128 14,874,846
2024-06-19 5.05 5.07 4.98 5.01 -0.4% 26,909 13,526,674
2024-06-18 4.83 5.03 4.81 5.03 +4.14% 42,745 21,112,924
2024-06-17 4.85 4.93 4.81 4.83 -1.43% 27,324 13,267,520
2024-06-14 4.91 4.95 4.86 4.9 -0.41% 25,011 12,262,491
2024-06-13 5 5.04 4.9 4.92 -2.38% 38,961 19,284,665
2024-06-12 4.88 5.1 4.85 5.04 +2.86% 56,471 28,171,387
2024-06-11 5.1 5.1 4.83 4.9 -2.58% 45,126 22,082,224
2024-06-07 4.78 5.04 4.76 5.03 +6.34% 71,443 35,216,648
2024-06-06 4.95 4.98 4.67 4.73 -4.83% 55,669 26,666,020
2024-06-05 5.15 5.15 4.96 4.97 -6.4% 51,386 25,813,404
2024-06-04 5.34 5.35 5.23 5.31 -0.93% 40,791 21,518,360
2024-06-03 5.66 5.66 5.3 5.36 -5.47% 74,085 40,216,760
2024-05-31 5.58 5.69 5.48 5.67 +2.35% 53,080 29,803,078
2024-05-30 5.51 5.61 5.45 5.54 +0.36% 50,785 28,097,644
2024-05-29 5.52 5.6 5.46 5.52 +0.18% 29,729 16,444,221
2024-05-28 5.58 5.58 5.5 5.51 -1.25% 39,864 22,069,659
2024-05-27 5.63 5.63 5.42 5.58 +0.72% 40,910 22,590,327
2024-05-24 5.6 5.66 5.53 5.54 -1.07% 43,514 24,305,614
2024-05-23 5.69 5.73 5.59 5.6 -2.44% 51,040 28,849,156
2024-05-22 5.7 5.8 5.7 5.74 +0.88% 48,544 27,906,744
2024-05-21 5.77 5.77 5.66 5.69 -1.9% 55,650 31,754,309
2024-05-20 5.88 5.89 5.77 5.8 -1.19% 68,599 39,892,977
2024-05-17 5.82 5.87 5.77 5.87 +0.69% 75,295 43,852,650
2024-05-16 5.85 5.95 5.8 5.83 -1.02% 87,800 51,561,088
2024-05-15 5.81 5.93 5.76 5.89 +0.51% 100,846 59,361,213
2024-05-14 5.91 6 5.78 5.86 -1.68% 104,146 61,191,455
2024-05-13 5.91 6.13 5.76 5.96 -0.5% 120,687 72,044,756
2024-05-10 6.03 6.12 5.95 5.99 -0.66% 128,882 77,647,435
2024-05-09 5.93 6.07 5.93 6.03 +1.69% 122,718 73,607,030
2024-05-08 5.94 6.02 5.82 5.93 -0.5% 136,282 80,779,954
2024-05-07 5.9 6.02 5.9 5.96 +0.17% 168,486 100,324,834
2024-05-06 5.7 6.02 5.7 5.95 +5.5% 261,343 154,085,510
2024-04-30 5.82 5.83 5.53 5.64 -3.26% 218,977 123,400,326
2024-04-29 5.91 5.91 5.66 5.83 -3.32% 258,978 149,791,190
2024-04-26 6.04 6.11 5.94 6.03 -0.5% 235,021 141,845,294
2024-04-25 6.11 6.5 5.96 6.06 -3.5% 323,311 197,019,973
2024-04-24 5.66 6.47 5.66 6.28 -0.16% 551,895 332,353,832
2024-04-23 6.55 7.38 6.13 6.29 -7.64% 714,230 470,001,693
2024-04-22 6.81 6.81 6.66 6.81 +10.02% 293,282 199,400,263
2024-04-19 6.19 6.19 6.19 6.19 +9.95% 58,501 36,211,810
2024-04-18 5.5 5.63 5.41 5.63 +9.96% 56,639 31,559,418
2024-04-17 4.65 5.12 4.64 5.12 +10.11% 90,496 45,329,055
2024-04-16 5.08 5.17 4.65 4.65 -10.06% 107,239 51,029,945
2024-04-15 5.57 5.63 5.07 5.17 -8.17% 115,138 60,651,521
2024-04-12 5.62 5.78 5.57 5.63 +1.08% 80,375 45,605,589
2024-04-11 5.5 5.67 5.48 5.57 +0.36% 65,945 36,901,599
2024-04-10 5.75 5.78 5.45 5.55 -3.65% 116,004 64,551,584
2024-04-09 5.72 5.78 5.65 5.76 +1.05% 94,323 54,090,618
2024-04-08 5.96 5.97 5.68 5.7 -5% 154,188 89,165,466
2024-04-03 6.02 6.14 5.71 6 -5.21% 314,604 185,699,375
2024-04-02 6.03 6.69 5.97 6.33 +4.11% 408,917 260,279,447
2024-04-01 6.3 6.35 6.02 6.08 -2.72% 352,871 215,763,427
2024-03-29 6.25 6.25 6.16 6.25 +10.04% 295,381 184,476,832
2024-03-28 5.48 5.76 5.45 5.68 +2.71% 83,760 47,344,253
2024-03-27 5.81 5.81 5.52 5.53 -5.95% 113,356 64,013,043
2024-03-26 6.02 6.3 5.73 5.88 -2% 194,869 115,926,157
2024-03-25 5.63 6.15 5.59 6 +6.38% 182,942 108,195,537
2024-03-22 5.77 5.84 5.62 5.64 -3.09% 53,503 30,416,293
2024-03-21 5.71 5.84 5.65 5.82 +2.28% 69,074 39,804,179
2024-03-20 5.61 5.7 5.57 5.69 +1.61% 59,545 33,652,522
2024-03-19 5.58 5.76 5.58 5.6 -0.36% 62,312 35,137,353
2024-03-18 5.5 5.65 5.49 5.62 +2.55% 85,525 47,793,642
2024-03-15 5.39 5.48 5.35 5.48 +1.67% 59,865 32,512,207
2024-03-14 5.46 5.5 5.31 5.39 -0.55% 70,398 38,068,387
2024-03-13 5.52 5.56 5.34 5.42 -1.99% 111,844 60,646,466
2024-03-12 5.63 5.74 5.46 5.53 -1.78% 246,345 137,238,547
2024-03-11 5.48 5.83 5.48 5.63 +6.23% 309,314 177,705,638
2024-03-08 5.44 5.47 5.17 5.3 -2.75% 180,883 95,017,852
2024-03-07 5.22 5.7 5.2 5.45 +5.21% 216,003 120,587,969
2024-03-06 5.15 5.21 5.08 5.18 +0.39% 32,880 16,980,920
2024-03-05 5.29 5.31 5.12 5.16 -2.27% 38,543 20,054,330
2024-03-04 5.29 5.32 5.1 5.28 +0.57% 45,539 23,878,398
2024-03-01 5.23 5.35 5.22 5.25 +0.19% 63,389 33,419,647
2024-02-29 4.9 5.26 4.88 5.24 +4.59% 66,420 33,965,171
2024-02-28 5.51 5.65 5 5.01 -8.91% 100,989 53,999,066
2024-02-27 5.36 5.53 5.28 5.5 +3% 81,364 44,076,396
2024-02-26 5.06 5.5 5 5.34 +6.37% 124,085 65,494,576
2024-02-23 4.95 5.1 4.89 5.02 +0.6% 93,290 46,619,855
2024-02-22 4.89 5 4.8 4.99 -0.8% 114,672 56,242,434
2024-02-21 4.49 5.03 4.49 5.03 +10.07% 139,515 68,044,775
2024-02-20 4.5 4.66 4.38 4.57 +1.56% 57,061 25,925,885
2024-02-19 4.25 4.51 4.25 4.5 +6.13% 93,545 41,400,300
2024-02-08 3.82 4.26 3.71 4.24 +9.28% 119,732 47,603,177
2024-02-07 4.28 4.36 3.88 3.88 -9.98% 129,102 51,932,993
2024-02-06 4.23 4.58 4.2 4.31 -7.71% 128,661 54,939,102
2024-02-05 5.1 5.11 4.67 4.67 -10.02% 106,582 51,060,915
2024-02-02 5.52 5.79 5.09 5.19 -8.3% 134,083 72,577,801
2024-02-01 5.52 5.72 5.37 5.66 +0.53% 150,640 84,334,238
2024-01-31 6.1 6.23 5.58 5.63 -0.53% 211,300 125,381,429
2024-01-30 5.93 5.93 5.62 5.66 -4.23% 41,112 23,775,296
2024-01-29 6.17 6.23 5.88 5.91 -4.06% 35,992 21,557,046
2024-01-26 6.05 6.23 6.02 6.16 +2.5% 48,989 30,213,345
2024-01-25 5.73 6.02 5.69 6.01 +5.25% 44,598 26,202,180
2024-01-24 5.53 5.74 5.47 5.71 +3.25% 44,840 25,222,246
2024-01-23 5.63 5.69 5.4 5.53 -2.98% 57,682 31,916,616
2024-01-22 6.02 6.12 5.61 5.7 -6.25% 50,130 29,517,513
2024-01-19 6.24 6.25 6.06 6.08 -2.09% 34,337 21,014,392
2024-01-18 6.25 6.39 6.05 6.21 -3.27% 56,965 35,360,087
2024-01-17 6.6 6.65 6.42 6.42 -1.83% 55,219 36,037,426
2024-01-16 6.54 6.64 6.45 6.54 -0.3% 30,150 19,685,200
2024-01-15 6.56 6.64 6.5 6.56 -0.15% 30,135 19,822,347
2024-01-12 6.63 6.69 6.56 6.57 -0.9% 24,021 15,910,467
2024-01-11 6.66 6.66 6.5 6.63 +0.91% 23,623 15,576,439
2024-01-10 6.66 6.7 6.53 6.57 -0.61% 27,962 18,510,495
2024-01-09 6.65 6.75 6.59 6.61 +0.15% 45,884 30,596,896
2024-01-08 6.68 6.84 6.6 6.6 -0.9% 56,286 37,638,979
2024-01-05 6.83 6.85 6.62 6.66 -1.77% 25,710 17,293,634
2024-01-04 6.75 6.79 6.71 6.78 +0.15% 29,881 20,200,920
2024-01-03 6.79 6.79 6.69 6.77 -0.15% 27,234 18,336,266
2024-01-02 6.69 6.79 6.66 6.78 +1.35% 40,625 27,414,414

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

щШ│чЕдхМЦх╖е 600691

2022-2023两年

ц▒Яше┐щУЬф╕Ъ 600362

2022-2023两年

ф╕Кц╡╖ш┤Эх▓н 600171

2024年一季度

щЪЖхНОчзСцКА 300263

2022-2023两年

хНОчлЛшВбф╗╜ 603038

近期数据

ф╕ЗщАЪцЩ║цОз 300643

近期数据

ф║┐шБФч╜Сч╗Ь 300628

2024年至今

цЩихЕЙчФЯчЙй 300138

2024年至今

щХ┐хЯОчФ╡х╖е 600192

近三个月

хНОхИЫф║Сф┐б 600155

2024年一季度

热门概念板块

AI人工智能

цБТчФЯчФ╡хнР (600570)

2024年至今
数字经济

щЗСхНбцЩ║шГ╜ (300349)

2024年至今
区块链

цЛЫхХЖщУ╢шбМ (600036)

近期数据
虚拟现实
生物医药

хдНцШЯхМ╗шНп (600196)

近三个月
光伏产业

щШ│хЕЙчФ╡ц║Р (300274)

2024年至今
新能源汽车
半导体

хглхЕ░х╛о (600460)

2022-2023两年

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