цБТщА╕чЯ│хМЦ 000703

数据更新至:

添加到对比分析

6.11 +0.99%

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

6.11
+0.99% +0.06
6.05
开盘价
6.12
最高价
6.04
最低价
86,914
成交量
数据更新至: 2025-03-25

技术指标

6.08
MA5 (5日均线)
6.11
MA10 (10日均线)
6.13
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 6.05 6.12 6.04 6.11 +0.99% 86,914 52,853,527
2025-03-24 6.04 6.07 6.01 6.05 -0.17% 139,111 83,911,279
2025-03-21 6.09 6.13 6.03 6.06 -0.49% 127,639 77,549,906
2025-03-20 6.08 6.11 6.07 6.09 0% 67,381 41,061,424
2025-03-19 6.13 6.14 6.07 6.09 -0.81% 128,038 78,008,809
2025-03-18 6.14 6.16 6.12 6.14 0% 100,235 61,507,058
2025-03-17 6.16 6.17 6.13 6.14 -0.16% 105,522 64,895,387
2025-03-14 6.1 6.15 6.08 6.15 +0.65% 130,005 79,674,723
2025-03-13 6.12 6.15 6.07 6.11 -0.49% 109,111 66,547,845
2025-03-12 6.19 6.22 6.13 6.14 -0.81% 133,464 82,199,411
2025-03-11 6.15 6.23 6.08 6.19 -0.32% 280,683 172,694,120
2025-03-10 6.16 6.43 6.1 6.21 +0.65% 460,437 287,831,332
2025-03-07 6.13 6.23 6.11 6.17 0% 157,916 97,387,669
2025-03-06 6.06 6.18 6.04 6.17 +1.98% 201,242 122,994,634
2025-03-05 6.08 6.09 6.02 6.05 -0.33% 104,545 63,210,437
2025-03-04 6.12 6.12 6.02 6.07 -0.49% 142,018 86,376,717
2025-03-03 6.22 6.39 6.07 6.1 -2.24% 435,140 269,603,503
2025-02-28 6.22 6.36 6.12 6.24 +0.48% 540,433 338,012,817
2025-02-27 6.07 6.25 6.05 6.21 +2.14% 411,773 253,011,485
2025-02-26 6.02 6.08 6.02 6.08 +0.83% 100,454 60,818,319
2025-02-25 6.04 6.07 6 6.03 -0.5% 94,967 57,323,109
2025-02-24 6.06 6.1 6.03 6.06 +0.33% 146,141 88,558,587
2025-02-21 6.07 6.1 6.03 6.04 -0.17% 163,668 99,064,156
2025-02-20 6.11 6.31 6.04 6.05 -1.31% 366,544 224,764,516
2025-02-19 6.09 6.15 6.04 6.13 +0.49% 204,596 124,617,692
2025-02-18 6.19 6.2 6.07 6.1 -1.29% 145,152 89,077,232
2025-02-17 6.25 6.25 6.15 6.18 -1.12% 139,577 86,334,551
2025-02-14 6.28 6.3 6.2 6.25 -0.48% 113,645 70,909,087
2025-02-13 6.36 6.41 6.27 6.28 -1.26% 180,193 114,283,519
2025-02-12 6.2 6.37 6.19 6.36 +2.25% 174,966 110,093,992
2025-02-11 6.25 6.26 6.17 6.22 -0.32% 101,653 63,019,660
2025-02-10 6.3 6.32 6.22 6.24 -1.27% 133,729 83,608,105
2025-02-07 6.16 6.34 6.13 6.32 +3.95% 317,443 198,434,027
2025-02-06 6.06 6.09 6.03 6.08 +0.16% 108,605 65,808,181
2025-02-05 6.17 6.18 6.04 6.07 -0.98% 105,756 64,288,582
2025-01-27 6.12 6.23 6.12 6.13 0% 162,169 100,156,852
2025-01-24 6.03 6.14 5.97 6.13 +1.66% 195,950 118,825,078
2025-01-23 6.05 6.11 6.02 6.03 +0.17% 191,128 115,991,692
2025-01-22 6.02 6.1 5.96 6.02 -0.66% 276,405 166,444,602
2025-01-21 6.06 6.1 5.97 6.06 +0.17% 230,063 139,132,425
2025-01-20 6.09 6.1 5.98 6.05 0% 257,126 154,861,238
2025-01-17 6.11 6.25 6.05 6.05 -1.14% 248,557 152,455,855
2025-01-16 6.14 6.24 6.11 6.12 -0.16% 229,339 141,348,530
2025-01-15 6.2 6.26 6.1 6.13 -1.29% 268,948 165,969,454
2025-01-14 6.02 6.34 5.98 6.21 +3.16% 359,582 222,271,961
2025-01-13 5.89 6.07 5.86 6.02 +1.52% 118,936 71,285,814
2025-01-10 6.06 6.09 5.92 5.93 -1.98% 153,719 92,187,142
2025-01-09 6.06 6.1 6 6.05 -0.66% 100,249 60,719,841
2025-01-08 6.25 6.25 6.03 6.09 -2.87% 178,427 109,413,771
2025-01-07 6.3 6.31 6.17 6.27 -0.16% 160,219 100,046,976
2025-01-06 5.99 6.29 5.95 6.28 +4.32% 248,540 152,655,748
2025-01-03 6.02 6.18 5.99 6.02 +0.17% 196,552 119,302,098
2025-01-02 6.26 6.33 5.96 6.01 -4.3% 237,182 144,667,265
2024-12-31 6.39 6.58 6.27 6.28 -1.57% 274,397 176,142,937
2024-12-30 6.11 6.41 6.09 6.38 +4.08% 303,559 190,758,506
2024-12-27 6.11 6.16 6.09 6.13 +0.33% 110,643 67,713,453
2024-12-26 6.09 6.18 6.07 6.11 +1.5% 140,362 85,825,291
2024-12-25 6.12 6.12 5.99 6.02 -1.15% 97,972 58,999,013
2024-12-24 6.02 6.1 5.98 6.09 +1.84% 131,135 79,526,562
2024-12-23 6.07 6.08 5.97 5.98 -0.99% 129,398 77,962,089
2024-12-20 6.05 6.16 6.01 6.04 -0.33% 128,630 77,986,535
2024-12-19 6.06 6.08 5.99 6.06 -0.49% 107,475 64,780,430
2024-12-18 6.11 6.2 6.09 6.09 -0.16% 90,815 55,708,973
2024-12-17 6.15 6.19 6.08 6.1 -0.81% 122,482 75,044,759
2024-12-16 6.18 6.23 6.13 6.15 -0.65% 105,009 64,693,616
2024-12-13 6.35 6.36 6.19 6.19 -2.98% 170,043 105,949,727
2024-12-12 6.37 6.4 6.29 6.38 +0.31% 105,494 67,086,850
2024-12-11 6.28 6.39 6.27 6.36 +0.95% 114,476 72,816,499
2024-12-10 6.44 6.44 6.28 6.3 +0.32% 148,557 94,555,672
2024-12-09 6.25 6.38 6.24 6.28 +0.64% 138,051 87,027,552
2024-12-06 6.17 6.28 6.15 6.24 +1.13% 121,697 75,754,607
2024-12-05 6.17 6.19 6.13 6.17 0% 90,688 55,842,097
2024-12-04 6.23 6.25 6.15 6.17 -1.44% 118,921 73,689,472
2024-12-03 6.25 6.27 6.16 6.26 +0.16% 128,829 80,068,012
2024-12-02 6.22 6.28 6.19 6.25 +0.48% 133,032 82,888,862
2024-11-29 6.15 6.27 6.15 6.22 +0.81% 139,969 87,030,243
2024-11-28 6.15 6.21 6.14 6.17 -0.16% 113,559 70,137,946
2024-11-27 6.11 6.18 6.01 6.18 +1.15% 131,006 79,738,058
2024-11-26 6.12 6.18 6.06 6.11 -0.16% 128,517 78,635,511
2024-11-25 6.17 6.29 6.09 6.12 -2.08% 333,207 204,886,585
2024-11-22 6.42 6.47 6.23 6.25 -3.1% 170,545 108,225,063
2024-11-21 6.45 6.51 6.35 6.45 +0.16% 189,815 121,639,719
2024-11-20 6.4 6.48 6.39 6.44 0% 175,456 113,008,096
2024-11-19 6.54 6.54 6.34 6.44 -1.08% 194,436 125,068,922
2024-11-18 6.54 6.61 6.47 6.51 0% 229,502 150,272,260
2024-11-15 6.49 6.58 6.45 6.51 +0.15% 161,001 104,911,420
2024-11-14 6.58 6.67 6.49 6.5 -1.22% 194,427 127,906,087
2024-11-13 6.53 6.62 6.49 6.58 +0.77% 174,478 114,219,804
2024-11-12 6.5 6.65 6.48 6.53 +0.62% 282,411 185,732,510
2024-11-11 6.5 6.55 6.39 6.49 -1.22% 221,321 142,908,745
2024-11-08 6.7 6.75 6.5 6.57 -1.05% 290,250 190,791,975
2024-11-07 6.47 6.64 6.46 6.64 +2.15% 196,034 129,045,067
2024-11-06 6.5 6.58 6.42 6.5 +0.78% 198,382 129,077,231
2024-11-05 6.38 6.47 6.34 6.45 +1.26% 201,433 129,484,344
2024-11-04 6.34 6.37 6.26 6.37 +0.95% 151,125 95,376,139
2024-11-01 6.37 6.44 6.28 6.31 -1.1% 189,503 120,186,993
2024-10-31 6.38 6.42 6.28 6.38 -0.31% 190,212 120,786,382
2024-10-30 6.32 6.44 6.23 6.4 0% 253,836 160,865,464
2024-10-29 6.6 6.65 6.36 6.4 -2.88% 236,190 152,171,025
2024-10-28 6.55 6.6 6.47 6.59 +1.23% 167,982 109,970,742
2024-10-25 6.38 6.53 6.36 6.51 +1.88% 176,259 114,076,492
2024-10-24 6.5 6.53 6.36 6.39 -0.16% 213,418 137,167,103
2024-10-23 6.33 6.44 6.29 6.4 +0.95% 137,502 87,508,948
2024-10-22 6.25 6.34 6.21 6.34 +1.28% 158,908 99,665,164
2024-10-21 6.39 6.39 6.22 6.26 -1.11% 198,625 124,542,274
2024-10-18 6.2 6.49 6.13 6.33 +2.26% 248,948 156,350,258
2024-10-17 6.37 6.4 6.19 6.19 -2.06% 123,399 77,520,918
2024-10-16 6.23 6.42 6.2 6.32 +0.48% 121,385 76,664,924
2024-10-15 6.51 6.51 6.28 6.29 -3.38% 163,257 104,473,378
2024-10-14 6.49 6.56 6.42 6.51 +0.15% 152,013 98,755,100
2024-10-11 6.77 6.78 6.43 6.5 -3.56% 164,703 108,573,686
2024-10-10 6.82 6.96 6.64 6.74 +0.3% 242,789 165,137,354
2024-10-09 7.09 7.14 6.6 6.72 -6.93% 387,394 266,542,687
2024-10-08 7.7 7.71 7.03 7.22 +3% 503,195 368,487,890
2024-09-30 6.62 7.04 6.58 7.01 +9.53% 390,878 267,095,726
2024-09-27 6.3 6.48 6.22 6.4 +3.73% 232,769 147,495,543
2024-09-26 5.8 6.17 5.79 6.17 +5.65% 201,046 120,815,739
2024-09-25 5.84 6.04 5.81 5.84 +0.86% 185,228 109,682,154
2024-09-24 5.51 5.79 5.49 5.79 +5.85% 195,592 110,747,494
2024-09-23 5.47 5.54 5.44 5.47 -0.55% 68,545 37,595,973
2024-09-20 5.55 5.56 5.42 5.5 -0.9% 94,428 51,674,405
2024-09-19 5.49 5.64 5.43 5.55 +1.65% 102,731 56,913,143
2024-09-18 5.54 5.54 5.36 5.46 -0.73% 85,212 46,322,525
2024-09-13 5.6 5.62 5.5 5.5 -1.61% 82,592 45,793,517
2024-09-12 5.61 5.68 5.58 5.59 -0.18% 75,731 42,576,101
2024-09-11 5.61 5.65 5.58 5.6 -0.88% 86,869 48,741,540
2024-09-10 5.75 5.77 5.6 5.65 -1.57% 124,905 70,677,660
2024-09-09 5.85 5.86 5.74 5.74 -2.05% 130,163 75,289,948
2024-09-06 5.92 5.93 5.82 5.86 -1.01% 143,367 84,214,772
2024-09-05 5.96 5.98 5.87 5.92 -0.34% 114,005 67,368,700
2024-09-04 5.93 6.02 5.89 5.94 -0.17% 104,418 62,238,089
2024-09-03 5.94 6 5.89 5.95 0% 161,091 95,731,959
2024-09-02 6.07 6.09 5.81 5.95 -2.14% 490,807 291,397,517
2024-08-30 6.07 6.23 5.98 6.08 +0.16% 208,268 127,204,547
2024-08-29 6.01 6.11 5.97 6.07 +0.66% 137,161 82,996,331
2024-08-28 5.97 6.1 5.93 6.03 +0.5% 177,637 106,890,773
2024-08-27 5.9 6.03 5.85 6 +0.17% 351,945 209,446,028
2024-08-26 6.15 6.2 5.66 5.99 -3.23% 720,094 420,287,513
2024-08-23 6.08 6.21 6.07 6.19 +0.49% 130,658 80,533,616
2024-08-22 6.21 6.21 6.12 6.16 -0.65% 137,873 84,884,888
2024-08-21 6.15 6.22 6.14 6.2 +0.65% 89,450 55,280,018
2024-08-20 6.22 6.25 6.08 6.16 -1.44% 121,151 74,454,043
2024-08-19 6.15 6.33 6.14 6.25 +1.46% 133,810 83,901,871
2024-08-16 6.13 6.2 6.11 6.16 +0.33% 198,784 122,225,053
2024-08-15 6.07 6.23 5.98 6.14 +0.33% 167,351 102,581,703
2024-08-14 6.3 6.3 6.11 6.12 -3.01% 143,572 88,548,654
2024-08-13 6.32 6.34 6.26 6.31 +0.32% 93,502 58,788,889
2024-08-12 6.33 6.36 6.28 6.29 -1.1% 147,473 93,027,764
2024-08-09 6.48 6.53 6.36 6.36 -1.7% 136,084 87,502,830
2024-08-08 6.4 6.53 6.38 6.47 +1.09% 147,270 95,103,330
2024-08-07 6.37 6.44 6.27 6.4 +0.47% 195,461 124,326,220
2024-08-06 6.33 6.38 6.25 6.37 +1.11% 162,759 102,812,567
2024-08-05 6.25 6.4 6.21 6.3 +0.16% 186,151 117,660,158
2024-08-02 6.33 6.39 6.28 6.29 -0.94% 165,230 104,630,229
2024-08-01 6.4 6.53 6.32 6.35 -1.7% 196,971 125,933,213
2024-07-31 6.19 6.48 6.06 6.46 +4.19% 285,187 179,657,207
2024-07-30 6.38 6.39 6.16 6.2 -2.97% 190,979 118,682,023
2024-07-29 6.6 6.6 6.38 6.39 -3.03% 173,710 112,083,385
2024-07-26 6.57 6.67 6.55 6.59 +0.76% 111,678 73,685,215
2024-07-25 6.61 6.63 6.51 6.54 -1.06% 133,957 87,769,202
2024-07-24 6.65 6.71 6.54 6.61 -1.05% 199,809 132,233,649
2024-07-23 7.07 7.1 6.66 6.68 -5.52% 249,070 170,091,603
2024-07-22 7.33 7.37 7.04 7.07 -3.68% 162,229 115,849,660
2024-07-19 7.49 7.49 7.3 7.34 -2.13% 123,797 91,202,989
2024-07-18 7.47 7.51 7.42 7.5 0% 149,638 111,883,376
2024-07-17 7.53 7.55 7.44 7.5 -0.79% 183,509 137,699,360
2024-07-16 7.56 7.66 7.52 7.56 -0.79% 208,871 158,234,881
2024-07-15 7.64 7.71 7.56 7.62 -0.91% 304,487 232,421,064
2024-07-12 7.45 7.75 7.42 7.69 +3.08% 323,386 247,354,160
2024-07-11 7.41 7.47 7.3 7.46 +1.63% 236,244 174,285,199
2024-07-10 7.23 7.44 7.22 7.34 +1.1% 236,062 173,881,431
2024-07-09 7.16 7.27 7.1 7.26 +0.97% 200,212 143,829,921
2024-07-08 7.19 7.2 7.08 7.19 0% 173,115 123,838,970
2024-07-05 7 7.22 6.96 7.19 +2.71% 164,500 117,194,415
2024-07-04 7.15 7.18 6.98 7 -1.69% 118,624 83,615,922
2024-07-03 7.18 7.25 7.11 7.12 -0.84% 143,435 102,877,972
2024-07-02 7.24 7.27 7.15 7.18 -0.69% 120,208 86,554,865
2024-07-01 7.07 7.29 7.04 7.23 +1.97% 154,159 110,798,038
2024-06-28 7.09 7.17 7.06 7.09 +0.28% 137,594 97,844,154
2024-06-27 7.16 7.18 7.05 7.07 -1.26% 169,886 120,586,684
2024-06-26 6.9 7.18 6.88 7.16 +1.85% 173,101 121,669,979
2024-06-25 6.88 7.11 6.88 7.03 +1.01% 140,485 98,695,897
2024-06-24 6.98 7.08 6.89 6.96 -1.28% 142,561 99,481,410
2024-06-21 7.14 7.16 7.03 7.05 -0.14% 235,860 167,337,245
2024-06-20 7.1 7.17 7.03 7.06 -0.42% 128,178 90,789,514
2024-06-19 7.13 7.15 7.03 7.09 -0.14% 97,541 69,093,493
2024-06-18 6.95 7.17 6.95 7.1 +1.57% 139,207 98,742,349
2024-06-17 6.98 7.05 6.91 6.99 0% 208,874 145,534,068
2024-06-14 6.86 7.03 6.8 6.99 +2.04% 178,160 123,384,981
2024-06-13 6.92 6.93 6.82 6.85 -0.44% 160,779 110,354,616
2024-06-12 6.88 6.99 6.85 6.88 -0.72% 162,485 112,202,906
2024-06-11 7.07 7.13 6.92 6.93 -1.7% 161,618 113,103,495
2024-06-07 7.05 7.1 7 7.05 0% 99,695 70,390,935
2024-06-06 7.04 7.12 7 7.05 -0.28% 129,870 91,693,167
2024-06-05 7.13 7.19 7.06 7.07 -0.7% 120,868 85,933,257
2024-06-04 7.01 7.15 6.97 7.12 +0.85% 115,580 81,543,518
2024-06-03 7.15 7.21 6.99 7.06 -1.53% 154,162 108,931,566
2024-05-31 7.22 7.33 7.16 7.17 -0.42% 145,383 105,140,280
2024-05-30 7.22 7.38 7.19 7.2 -0.96% 137,658 100,163,351
2024-05-29 7.27 7.37 7.23 7.27 -0.41% 80,603 58,809,564
2024-05-28 7.37 7.41 7.26 7.3 -1.35% 122,190 89,475,326
2024-05-27 7.31 7.41 7.3 7.4 +1.23% 101,227 74,503,953
2024-05-24 7.32 7.4 7.3 7.31 -0.41% 91,805 67,488,286
2024-05-23 7.46 7.47 7.32 7.34 -1.61% 114,310 84,355,306
2024-05-22 7.47 7.58 7.45 7.46 -0.27% 100,053 75,288,209
2024-05-21 7.49 7.56 7.43 7.48 -0.4% 98,408 73,764,039
2024-05-20 7.62 7.7 7.5 7.51 -1.18% 179,059 135,835,330
2024-05-17 7.5 7.62 7.46 7.6 +1.74% 118,504 89,384,583
2024-05-16 7.55 7.61 7.44 7.47 -0.8% 106,236 79,844,812
2024-05-15 7.61 7.66 7.51 7.53 -1.05% 123,136 93,334,302
2024-05-14 7.59 7.72 7.59 7.61 0% 171,692 131,660,902
2024-05-13 7.62 7.69 7.54 7.61 -0.39% 151,494 115,629,501
2024-05-10 7.64 7.71 7.56 7.64 0% 156,020 119,161,247
2024-05-09 7.6 7.73 7.59 7.64 +0.79% 169,206 129,682,852
2024-05-08 7.75 7.75 7.58 7.58 -1.43% 152,831 116,637,818
2024-05-07 7.69 7.77 7.63 7.69 -0.9% 313,005 240,987,279
2024-05-06 7.6 7.82 7.56 7.76 +3.6% 391,103 301,747,591
2024-04-30 7.4 7.54 7.36 7.49 +0.94% 299,544 224,026,543
2024-04-29 7.37 7.43 7.14 7.42 +5.4% 450,871 328,663,118
2024-04-26 6.83 7.05 6.83 7.04 +2.47% 169,089 117,670,188
2024-04-25 6.82 6.94 6.77 6.87 +0.15% 108,969 74,966,226
2024-04-24 6.83 6.88 6.74 6.86 +0.29% 140,336 95,391,098
2024-04-23 6.99 7.02 6.82 6.84 -1.44% 189,068 130,075,074
2024-04-22 7.07 7.12 6.94 6.94 -0.14% 249,408 175,250,777
2024-04-19 6.83 7.02 6.83 6.95 +1.02% 163,466 113,886,276
2024-04-18 6.78 6.94 6.71 6.88 +1.33% 122,649 83,864,533
2024-04-17 6.75 6.85 6.67 6.79 +0.59% 165,954 112,038,310
2024-04-16 6.82 6.95 6.72 6.75 -1.89% 169,589 115,931,195
2024-04-15 6.85 6.98 6.72 6.88 +0.44% 136,941 94,068,874
2024-04-12 6.88 6.94 6.82 6.85 -0.29% 112,501 77,360,496
2024-04-11 6.8 6.97 6.75 6.87 +0.44% 119,318 82,170,095
2024-04-10 6.87 6.95 6.81 6.84 -0.87% 111,420 76,737,759
2024-04-09 6.95 6.99 6.89 6.9 -0.14% 117,994 81,807,641
2024-04-08 6.97 7.06 6.9 6.91 -0.58% 158,029 110,402,018
2024-04-03 6.91 7.01 6.86 6.95 +0.87% 165,839 115,038,675
2024-04-02 6.78 6.9 6.76 6.89 +1.77% 168,652 115,619,079
2024-04-01 6.55 6.78 6.55 6.77 +3.52% 172,099 115,644,384
2024-03-29 6.42 6.55 6.41 6.54 +1.87% 99,699 64,820,413
2024-03-28 6.4 6.49 6.39 6.42 +0.31% 91,446 58,855,703
2024-03-27 6.48 6.52 6.4 6.4 -1.23% 93,336 60,367,269
2024-03-26 6.43 6.49 6.39 6.48 +0.62% 97,420 62,723,228
2024-03-25 6.44 6.56 6.35 6.44 -0.31% 119,602 77,159,256
2024-03-22 6.66 6.66 6.46 6.46 -3% 170,755 111,704,471
2024-03-21 6.7 6.71 6.65 6.66 -0.75% 77,773 51,874,135
2024-03-20 6.68 6.72 6.63 6.71 +0.3% 94,420 63,005,604
2024-03-19 6.75 6.78 6.69 6.69 -0.89% 85,192 57,289,592
2024-03-18 6.73 6.76 6.68 6.75 +0.3% 95,362 64,104,489
2024-03-15 6.66 6.73 6.62 6.73 +0.45% 125,768 83,953,208
2024-03-14 6.68 6.75 6.64 6.7 0% 122,399 81,904,755
2024-03-13 6.77 6.78 6.7 6.7 -1.33% 102,411 68,882,757
2024-03-12 6.79 6.8 6.72 6.79 -0.15% 123,518 83,502,317
2024-03-11 6.81 6.87 6.71 6.8 -0.58% 144,333 97,527,845
2024-03-08 6.75 6.87 6.7 6.84 +1.33% 175,236 118,810,615
2024-03-07 6.76 6.87 6.73 6.75 +0.3% 163,737 111,125,741
2024-03-06 6.72 6.8 6.67 6.73 0% 101,519 68,285,623
2024-03-05 6.71 6.76 6.66 6.73 -0.44% 135,784 91,026,130
2024-03-04 6.91 6.91 6.72 6.76 -1.89% 155,467 105,321,470
2024-03-01 6.92 6.98 6.85 6.89 -0.43% 223,781 154,297,744
2024-02-29 6.73 6.92 6.73 6.92 +1.76% 190,399 130,613,360
2024-02-28 6.95 6.99 6.8 6.8 -2.16% 308,513 212,985,626
2024-02-27 6.8 6.95 6.76 6.95 +1.91% 200,147 137,690,518
2024-02-26 6.89 6.94 6.79 6.82 -1.59% 198,463 135,696,655
2024-02-23 7.02 7.04 6.86 6.93 -1.56% 212,801 147,128,203
2024-02-22 7.05 7.1 6.96 7.04 -0.28% 159,526 112,057,337
2024-02-21 7.15 7.23 7.02 7.06 -1.53% 200,753 143,019,601
2024-02-20 7.2 7.23 7.13 7.17 -0.28% 115,726 82,996,163
2024-02-19 7.59 7.59 7.15 7.19 -4.01% 297,337 216,426,186
2024-02-08 7.55 7.95 7.45 7.49 -1.06% 477,045 370,606,031
2024-02-07 7 7.59 6.94 7.57 +9.24% 504,187 373,192,331
2024-02-06 6.17 6.93 6.17 6.93 +10% 299,896 200,767,738
2024-02-05 6.15 6.46 5.98 6.3 +2.11% 166,538 102,707,089
2024-02-02 6.25 6.44 6.1 6.17 -0.32% 131,375 82,507,275
2024-02-01 6.26 6.37 6.16 6.19 -0.64% 87,458 54,653,365
2024-01-31 6.37 6.44 6.22 6.23 -2.96% 73,455 46,410,148
2024-01-30 6.48 6.56 6.35 6.42 -1.68% 61,025 39,564,101
2024-01-29 6.6 6.65 6.52 6.53 -0.91% 71,900 47,434,907
2024-01-26 6.6 6.67 6.57 6.59 -0.45% 79,112 52,379,257
2024-01-25 6.42 6.63 6.39 6.62 +2.95% 106,369 69,703,779
2024-01-24 6.34 6.44 6.27 6.43 +0.94% 79,452 50,660,694
2024-01-23 6.27 6.4 6.11 6.37 +0.63% 102,854 64,520,765
2024-01-22 6.55 6.55 6.33 6.33 -3.65% 137,417 88,417,258
2024-01-19 6.56 6.61 6.52 6.57 -0.45% 157,112 103,291,663
2024-01-18 6.6 6.67 6.44 6.6 -1.05% 223,841 146,591,974
2024-01-17 6.66 6.71 6.5 6.67 -0.45% 292,593 193,962,602
2024-01-16 6.71 6.75 6.64 6.7 -0.3% 61,152 40,935,254
2024-01-15 6.77 6.81 6.71 6.72 -0.74% 50,996 34,404,744
2024-01-12 6.67 6.82 6.65 6.77 +1.35% 107,442 72,676,725
2024-01-11 6.67 6.72 6.63 6.68 -0.15% 71,674 47,891,853
2024-01-10 6.68 6.74 6.63 6.69 -0.15% 85,987 57,538,941
2024-01-09 6.61 6.71 6.53 6.7 +0.3% 182,114 120,621,370
2024-01-08 6.72 6.73 6.51 6.68 -0.74% 225,080 149,164,309
2024-01-05 6.77 6.8 6.71 6.73 -0.44% 77,762 52,572,738
2024-01-04 6.79 6.87 6.71 6.76 -0.59% 104,787 70,940,225
2024-01-03 6.69 6.83 6.69 6.8 +1.64% 130,054 88,130,266
2024-01-02 6.72 6.77 6.69 6.69 -0.45% 110,407 74,327,253

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

хИЫф╕ЪчОпф┐Э 600874

近半年

ф║мч▓оцОзшВб 000505

近期数据

шБФхЯЯшВбф╗╜ 001326

近三个月

хдйхоЙцЦ░цЭР 603725

2022-2023两年

шЙ╛щЪЖчзСцКА 688329

近三个月

хИЫчЫКщАЪ 300991

近期数据

ц╡╖шИкчзСцКА 600751

近三个月

ф╝ЯхИЫчФ╡ц░Ф 688698

2023年全年

хдзхФРчФ╡ф┐б 600198

近期数据

ч┤лхдйчзСцКА 300280

近三个月

热门概念板块

区块链
医疗器械

щШ│цЩохМ╗чЦЧ (300030)

近半年
智能制造

хоЭф┐бш╜пф╗╢ (600845)

近三个月
云计算

чФихПЛч╜Сч╗Ь (600588)

2024年一季度
储能电池
大数据

ц╡╖щЗПцХ░цНо (603138)

2022-2023两年
生物医药

цБТчСЮхМ╗шНп (600276)

2024年至今
元宇宙

ф╕ЬцЦ╣цШОчПа (600637)

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