STх╣┐чЙй 600603

数据更新至:

添加到对比分析

7.61 +2.84%

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

7.61
+2.84% +0.21
7.44
开盘价
7.64
最高价
7.4
最低价
32,816
成交量
数据更新至: 2025-03-25

技术指标

7.52
MA5 (5日均线)
7.85
MA10 (10日均线)
8.27
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 7.44 7.64 7.4 7.61 +2.84% 32,816 24,699,520
2025-03-24 7.49 7.49 7.26 7.4 -1.73% 42,156 31,088,961
2025-03-21 7.46 7.69 7.44 7.53 -0.92% 51,376 38,766,742
2025-03-20 7.43 7.82 7.41 7.6 +2.01% 142,568 109,457,459
2025-03-19 7.42 7.46 7.29 7.45 -2.87% 165,144 121,397,063
2025-03-18 8.03 8.08 7.67 7.67 -4.96% 86,904 67,411,898
2025-03-17 8.38 8.42 8.07 8.07 -4.95% 141,562 114,761,759
2025-03-14 8.41 8.76 8.35 8.49 +1.8% 96,187 82,842,643
2025-03-13 8.38 8.44 8.21 8.34 -0.48% 29,182 24,291,120
2025-03-12 8.5 8.5 8.3 8.38 -0.59% 28,805 24,118,824
2025-03-11 8.39 8.69 8.27 8.43 +1.44% 67,106 56,975,200
2025-03-10 8.21 8.34 8.1 8.31 +0.73% 41,381 34,156,037
2025-03-07 8.18 8.33 8.01 8.25 -0.48% 60,248 49,258,109
2025-03-06 8.74 8.79 8.29 8.29 -5.04% 178,801 149,738,490
2025-03-05 8.96 8.97 8.66 8.73 -2.68% 79,240 69,408,424
2025-03-04 8.99 9.22 8.8 8.97 -0.44% 65,288 58,811,577
2025-03-03 8.93 9.21 8.91 9.01 -0.33% 39,653 35,846,774
2025-02-28 9.01 9.06 8.61 9.04 +0.67% 61,675 54,601,484
2025-02-27 8.88 9.1 8.78 8.98 +0.45% 78,712 70,590,553
2025-02-26 9.19 9.23 8.72 8.94 -2.61% 170,202 151,402,589
2025-02-25 9.53 9.68 9.14 9.18 -4.57% 102,845 95,970,426
2025-02-24 9.71 9.78 9.2 9.62 +1.48% 96,726 92,016,948
2025-02-21 9.98 10.05 9.48 9.48 -5.01% 140,201 133,971,666
2025-02-20 9.88 10.11 9.78 9.98 +0.71% 87,101 86,454,499
2025-02-19 10.44 10.5 9.91 9.91 -4.99% 141,893 143,232,591
2025-02-18 10.71 11 10.3 10.43 -2.25% 139,280 148,159,295
2025-02-17 10.3 10.72 10.2 10.67 +3.59% 65,587 69,245,984
2025-02-14 10.27 10.39 10.07 10.3 +0.19% 45,674 46,898,980
2025-02-13 10.17 10.4 10.15 10.28 +0.78% 49,583 51,036,773
2025-02-12 10.2 10.47 10.15 10.2 -0.39% 64,563 66,503,836
2025-02-11 10.23 10.5 10.11 10.24 +0.2% 76,270 78,717,830
2025-02-10 9.76 10.22 9.69 10.22 +5.04% 93,796 94,422,559
2025-02-07 9.25 9.73 9.21 9.73 +4.96% 81,514 78,802,315
2025-02-06 9.1 9.29 9.03 9.27 +1.53% 39,927 36,623,421
2025-02-05 9.43 9.44 8.99 9.13 -3.18% 53,680 49,093,958
2025-01-27 9.72 9.75 9.35 9.43 -3.08% 51,775 49,205,930
2025-01-24 9.64 9.76 9.6 9.73 +0.83% 43,649 42,267,699
2025-01-23 9.73 9.82 9.63 9.65 -0.82% 29,957 29,148,536
2025-01-22 9.56 9.83 9.51 9.73 +1.46% 36,407 35,285,682
2025-01-21 9.58 9.62 9.45 9.59 +0.31% 33,341 31,828,905
2025-01-20 9.28 9.66 9.28 9.56 +1.7% 42,840 40,814,213
2025-01-17 9.44 9.44 9.2 9.4 -0.84% 42,711 39,958,939
2025-01-16 9.14 9.5 9.01 9.48 +4.75% 79,110 73,847,306
2025-01-15 9.03 9.1 8.82 9.05 +0.78% 41,960 37,671,923
2025-01-14 9.07 9.13 8.95 8.98 -0.77% 36,981 33,347,832
2025-01-13 8.9 9.08 8.66 9.05 +1.57% 32,002 28,444,690
2025-01-10 9.07 9.15 8.8 8.91 -1.87% 41,916 37,451,395
2025-01-09 9.1 9.18 8.99 9.08 -0.22% 14,511 13,203,410
2025-01-08 9.13 9.2 8.88 9.1 -0.22% 37,848 34,242,718
2025-01-07 9.05 9.12 8.91 9.12 +1.33% 17,565 15,901,984
2025-01-06 9.25 9.25 8.91 9 -1.75% 39,180 35,367,319
2025-01-03 9.39 9.51 9.11 9.16 -2.55% 41,612 38,576,855
2025-01-02 9.7 9.8 9.31 9.4 -2.29% 53,458 51,150,003
2024-12-31 9.35 9.75 9.35 9.62 +1.91% 89,986 86,053,834
2024-12-30 9 9.45 8.95 9.44 +4.89% 96,907 90,530,331
2024-12-27 9.09 9.19 8.92 9 -1.21% 44,578 40,142,863
2024-12-26 9.01 9.14 8.91 9.11 +1.22% 31,163 28,108,154
2024-12-25 8.83 9.17 8.72 9 +2.27% 47,384 42,442,563
2024-12-24 8.76 8.88 8.59 8.8 +1.27% 46,100 40,299,045
2024-12-23 9 9 8.57 8.69 -3.66% 93,216 81,130,642
2024-12-20 9.09 9.13 8.91 9.02 -0.66% 44,493 40,044,414
2024-12-19 8.86 9.22 8.8 9.08 +0.55% 34,406 31,254,466
2024-12-18 8.9 9.16 8.9 9.03 +1.46% 45,954 41,472,152
2024-12-17 9.2 9.2 8.8 8.9 -3.47% 94,151 84,710,054
2024-12-16 9.29 9.29 9.03 9.22 -1.71% 68,009 62,222,797
2024-12-13 9.66 9.72 9.33 9.38 -3.2% 42,525 40,154,577
2024-12-12 9.5 9.76 9.42 9.69 +3.86% 74,136 71,514,250
2024-12-11 9.47 9.5 9.29 9.33 -2% 56,938 53,410,848
2024-12-10 9.5 9.74 9.13 9.52 +2.37% 98,693 93,783,876
2024-12-09 9.4 9.47 9.04 9.3 -2% 97,412 89,938,631
2024-12-06 9.7 9.82 9.38 9.49 -2.37% 93,910 89,807,126
2024-12-05 9.85 10.1 9.67 9.72 -1.42% 46,312 45,491,674
2024-12-04 10.1 10.1 9.82 9.86 -2.47% 35,317 35,112,709
2024-12-03 10.08 10.14 9.99 10.11 +0.2% 33,812 34,026,890
2024-12-02 9.82 10.3 9.74 10.09 +2.75% 81,455 82,439,299
2024-11-29 9.9 9.95 9.47 9.82 -0.81% 94,969 92,124,391
2024-11-28 9.71 10.07 9.6 9.9 +2.38% 70,911 69,960,770
2024-11-27 9.81 9.89 9.33 9.67 -1.33% 128,518 122,458,844
2024-11-26 9.85 9.94 9.6 9.8 -0.51% 67,705 66,030,769
2024-11-25 10.1 10.16 9.7 9.85 -3.05% 106,743 105,167,904
2024-11-22 10.25 10.55 10.12 10.16 -0.68% 126,685 131,192,972
2024-11-21 10.44 10.52 10.01 10.23 -1.25% 100,645 103,189,837
2024-11-20 10.07 10.4 9.93 10.36 +4.65% 167,146 171,286,883
2024-11-19 9.45 9.9 9.45 9.9 +4.98% 95,828 93,578,824
2024-11-18 9.43 9.43 9.33 9.43 +5.01% 128,456 120,983,763
2024-11-15 9.14 9.3 8.93 8.98 -2.29% 121,627 110,403,090
2024-11-14 9.67 9.81 9.14 9.19 -4.47% 132,577 124,141,475
2024-11-13 9.8 9.81 9.31 9.62 -1.84% 114,360 109,357,084
2024-11-12 9.56 9.93 9.56 9.8 +2.62% 106,567 104,345,549
2024-11-11 9.27 9.95 9.08 9.55 +0.1% 238,286 226,504,104
2024-11-08 10.3 10.52 9.54 9.54 -4.98% 229,945 229,083,047
2024-11-07 9.73 10.04 9.65 10.04 +5.02% 146,205 145,594,723
2024-11-06 9.09 9.56 9 9.56 +5.05% 125,671 118,100,004
2024-11-05 9.06 9.19 8.81 9.1 +1.34% 114,614 103,107,856
2024-11-04 8.78 9.08 8.6 8.98 +3.82% 201,265 180,150,729
2024-11-01 8.19 8.65 8.15 8.65 +4.98% 151,388 128,784,881
2024-10-31 8.18 8.31 7.93 8.24 -0.72% 185,255 150,501,209
2024-10-30 8.12 8.39 7.95 8.3 +2.22% 184,493 150,555,554
2024-10-29 7.85 8.12 7.85 8.12 +5.05% 192,131 154,874,650
2024-10-28 7.37 7.73 7.35 7.73 +5.03% 214,689 163,457,025
2024-10-25 7.51 7.72 7.36 7.36 -2.39% 204,192 153,113,061
2024-10-24 7.6 7.84 7.42 7.54 -0.66% 237,995 180,643,344
2024-10-23 7.67 7.72 7.49 7.59 +3.27% 387,129 295,124,917
2024-10-22 7.1 7.35 7.08 7.35 +5% 209,094 152,416,621
2024-10-21 6.67 7 6.63 7 +4.95% 216,389 150,102,587
2024-10-18 6.9 6.91 6.52 6.67 +0.3% 336,252 225,556,278
2024-10-17 6.49 6.65 6.41 6.65 +5.06% 145,113 96,055,029
2024-10-16 6.02 6.33 5.97 6.33 +4.98% 153,275 95,445,425
2024-10-15 5.95 6.15 5.83 6.03 +2.55% 201,897 122,160,732
2024-10-14 5.72 5.88 5.65 5.88 +4.63% 159,040 91,919,169
2024-10-11 5.58 5.77 5.52 5.62 +0.72% 183,944 104,622,964
2024-10-10 5.37 5.62 5.33 5.58 +4.3% 178,965 98,896,146
2024-10-09 5.62 5.71 5.33 5.35 -4.63% 229,179 125,938,597
2024-10-08 5.87 5.87 5.58 5.61 +0.36% 358,438 205,707,314
2024-09-30 5.55 5.66 5.48 5.59 +3.71% 395,578 220,932,678
2024-09-27 5.47 5.48 5.35 5.39 -0.19% 147,851 79,792,155
2024-09-26 5.33 5.43 5.3 5.4 +1.31% 110,019 58,916,710
2024-09-25 5.37 5.47 5.32 5.33 +0.57% 103,874 55,896,987
2024-09-24 5.18 5.32 5.17 5.3 +2.12% 88,537 46,517,086
2024-09-23 5.18 5.3 5.14 5.19 +0.39% 73,335 38,361,214
2024-09-20 5.05 5.2 5.02 5.17 +2.38% 82,788 42,576,033
2024-09-19 5.02 5.09 4.94 5.05 +1% 59,516 29,839,578
2024-09-18 5.04 5.04 4.95 5 -0.6% 53,219 26,632,803
2024-09-13 4.89 5.06 4.88 5.03 +2.86% 115,069 57,288,721
2024-09-12 4.9 4.92 4.85 4.89 -0.2% 63,402 30,952,208
2024-09-11 4.81 4.92 4.75 4.9 +1.24% 93,599 45,345,535
2024-09-10 4.91 4.99 4.82 4.84 -0.21% 75,736 36,832,654
2024-09-09 4.75 4.96 4.74 4.85 +1.25% 95,508 46,395,892
2024-09-06 4.72 4.85 4.7 4.79 +0.42% 116,886 55,941,893
2024-09-05 4.65 4.88 4.57 4.77 +2.14% 215,742 101,396,795
2024-09-04 4.67 4.78 4.51 4.67 +0.21% 442,995 205,982,894
2024-09-03 4.66 4.75 4.66 4.66 -5.09% 368,089 171,567,497
2024-08-30 4.78 4.95 4.77 4.91 +2.51% 136,736 66,600,095
2024-08-29 4.71 4.84 4.71 4.79 +0.63% 68,302 32,702,854
2024-08-28 4.68 4.8 4.62 4.76 +0.63% 80,816 38,043,589
2024-08-27 4.73 4.78 4.69 4.73 -1.05% 88,125 41,723,072
2024-08-26 4.54 4.83 4.54 4.78 +4.82% 162,641 77,193,081
2024-08-23 4.63 4.68 4.51 4.56 -2.36% 88,253 40,485,278
2024-08-22 4.57 4.82 4.53 4.67 +2.41% 135,642 63,101,334
2024-08-21 4.51 4.6 4.45 4.56 +0.66% 73,912 33,397,099
2024-08-20 4.63 4.68 4.48 4.53 -2.58% 103,269 47,079,576
2024-08-19 4.7 4.75 4.64 4.65 -1.48% 91,856 43,119,103
2024-08-16 4.8 4.82 4.72 4.72 -1.87% 75,567 35,949,494
2024-08-15 4.77 4.86 4.74 4.81 +0.21% 88,712 42,641,945
2024-08-14 4.91 4.93 4.8 4.8 -2.24% 87,120 42,221,258
2024-08-13 4.95 4.96 4.85 4.91 -1.01% 99,163 48,506,295
2024-08-12 5 5.02 4.93 4.96 -1.39% 67,426 33,500,419
2024-08-09 5.06 5.1 5.03 5.03 -0.2% 81,824 41,508,536
2024-08-08 5.08 5.09 4.99 5.04 -0.79% 91,903 46,265,265
2024-08-07 5.13 5.14 5.05 5.08 -0.78% 64,307 32,722,591
2024-08-06 5.05 5.16 5.05 5.12 +1.99% 94,666 48,266,789
2024-08-05 5.06 5.15 5.02 5.02 -1.95% 116,694 59,360,950
2024-08-02 5.12 5.17 5.09 5.12 -0.78% 107,162 54,877,421
2024-08-01 5.28 5.32 5.13 5.16 -2.46% 220,009 114,095,929
2024-07-31 5.22 5.33 5.21 5.29 0% 230,537 121,631,208
2024-07-30 5.03 5.36 5.02 5.29 +4.75% 207,457 108,412,912
2024-07-29 4.98 5.06 4.93 5.05 +1.2% 83,569 41,872,259
2024-07-26 4.89 5.05 4.89 4.99 +1.63% 72,649 36,226,751
2024-07-25 4.92 4.97 4.87 4.91 -0.41% 60,634 29,805,744
2024-07-24 4.98 5 4.91 4.93 -1.2% 96,310 47,683,277
2024-07-23 5.07 5.15 4.99 4.99 -0.99% 118,526 60,160,773
2024-07-22 5.12 5.14 5 5.04 -2.14% 123,152 62,091,635
2024-07-19 5.26 5.26 5.08 5.15 -0.96% 170,330 87,662,382
2024-07-18 5.11 5.28 5.07 5.2 +0.78% 149,993 77,820,526
2024-07-17 5.32 5.32 5.16 5.16 -1.71% 212,556 110,678,702
2024-07-16 5.33 5.52 5.23 5.25 +3.35% 437,976 233,694,490
2024-07-15 5.14 5.18 5.05 5.08 -3.05% 144,961 73,926,173
2024-07-12 5.25 5.37 5.19 5.24 +0.19% 153,828 80,962,371
2024-07-11 5.09 5.27 4.98 5.23 +4.81% 184,960 94,831,420
2024-07-10 4.91 5.08 4.87 4.99 +1.22% 138,937 69,571,948
2024-07-09 4.97 4.99 4.78 4.93 -0.4% 160,165 78,212,116
2024-07-08 5.15 5.2 4.91 4.95 -5.35% 187,798 93,893,472
2024-07-05 5.15 5.28 5.1 5.23 +1.36% 115,899 60,471,982
2024-07-04 5.32 5.33 5.12 5.16 -2.82% 164,856 85,922,630
2024-07-03 5.3 5.49 5.28 5.31 +0.57% 190,373 102,591,903
2024-07-02 5.18 5.33 5.17 5.28 +1.54% 164,449 86,620,014
2024-07-01 5 5.24 5 5.2 +3.17% 194,186 100,358,593
2024-06-28 5.06 5.17 5.02 5.04 +0.2% 167,239 85,112,679
2024-06-27 5.19 5.27 5.01 5.03 -3.27% 185,872 95,218,422
2024-06-26 4.8 5.25 4.75 5.2 +7.44% 285,070 144,770,991
2024-06-25 4.72 4.87 4.69 4.84 +2.33% 176,581 84,710,801
2024-06-24 4.97 4.98 4.69 4.73 -4.06% 200,121 96,109,012
2024-06-21 5.05 5.08 4.91 4.93 -2.57% 139,799 69,467,093
2024-06-20 5.21 5.21 5.05 5.06 -3.07% 151,804 77,540,436
2024-06-19 5.34 5.34 5.22 5.22 -1.88% 96,122 50,649,979
2024-06-18 5.28 5.35 5.25 5.32 +0.76% 107,477 57,151,736
2024-06-17 5.36 5.41 5.27 5.28 -2.04% 106,483 56,719,079
2024-06-14 5.37 5.4 5.31 5.39 +0.37% 97,196 52,129,732
2024-06-13 5.48 5.51 5.34 5.37 -2.01% 127,226 68,717,280
2024-06-12 5.39 5.49 5.38 5.48 +0.74% 88,987 48,567,605
2024-06-11 5.51 5.53 5.38 5.44 -1.09% 166,429 90,410,061
2024-06-07 5.25 5.56 5.25 5.5 +5.77% 257,638 139,217,658
2024-06-06 5.37 5.44 5.16 5.2 -3.35% 208,801 109,821,259
2024-06-05 5.56 5.56 5.37 5.38 -3.41% 168,985 91,902,372
2024-06-04 5.53 5.61 5.43 5.57 +1.27% 161,898 89,298,235
2024-06-03 5.64 5.64 5.43 5.5 -3% 267,430 147,298,364
2024-05-31 5.74 5.77 5.66 5.67 -1.22% 190,193 108,674,631
2024-05-30 5.68 5.86 5.67 5.74 +1.23% 285,802 164,592,135
2024-05-29 5.67 5.78 5.63 5.67 0% 177,668 101,274,303
2024-05-28 5.79 5.82 5.66 5.67 -2.24% 160,452 91,858,680
2024-05-27 5.72 5.81 5.52 5.8 +1.4% 332,363 187,705,862
2024-05-24 5.8 5.84 5.71 5.72 -2.05% 231,464 132,993,789
2024-05-23 6.15 6.15 5.76 5.84 -5.65% 453,806 269,129,742
2024-05-22 6.24 6.3 6.18 6.19 -1.28% 294,474 183,120,382
2024-05-21 6.28 6.34 6.18 6.27 -0.48% 284,775 178,170,828
2024-05-20 6.55 6.63 6.25 6.3 -6.11% 604,260 383,635,920
2024-05-17 6.51 6.72 6.44 6.71 +2.76% 272,268 178,891,972
2024-05-16 6.42 6.59 6.38 6.53 +1.56% 234,032 152,130,248
2024-05-15 6.31 6.46 6.25 6.43 +1.42% 224,655 143,442,257
2024-05-14 6.5 6.54 6.25 6.34 -2.31% 314,720 199,818,362
2024-05-13 6.78 6.78 6.45 6.49 -5.12% 360,522 236,833,908
2024-05-10 6.84 6.9 6.76 6.84 +1.63% 276,768 188,944,174
2024-05-09 6.79 6.85 6.7 6.73 -1.32% 285,798 192,873,123
2024-05-08 7.05 7.05 6.75 6.82 -2.85% 243,963 167,027,466
2024-05-07 6.98 7.13 6.97 7.02 -0.28% 261,054 183,672,971
2024-05-06 6.84 7.09 6.68 7.04 +4.45% 365,244 252,867,220
2024-04-30 7.1 7.18 6.55 6.74 -2.88% 651,590 444,712,305
2024-04-29 7.02 7.03 6.61 6.94 -1.14% 330,652 226,546,421
2024-04-26 7.02 7.17 6.98 7.02 0% 211,884 149,203,027
2024-04-25 7.1 7.11 6.93 7.02 -1.68% 196,832 138,151,886
2024-04-24 7.22 7.29 6.97 7.14 -0.7% 242,029 171,412,791
2024-04-23 7.37 7.37 7 7.19 -3.23% 381,893 273,900,701
2024-04-22 8.19 8.28 7.38 7.43 -9.39% 634,169 484,168,893
2024-04-19 8.17 8.65 8 8.2 +0.49% 434,390 361,913,635
2024-04-18 8.15 8.45 8.06 8.16 -1.21% 307,896 252,672,200
2024-04-17 7.73 8.32 7.73 8.26 +7.69% 386,110 312,590,121
2024-04-16 8.07 8.07 7.52 7.67 -2.66% 393,212 304,185,750
2024-04-15 7.1 7.88 7.1 7.88 +10.06% 465,465 358,015,549
2024-04-12 7.14 7.25 7.06 7.16 +0.28% 75,340 54,080,836
2024-04-11 6.96 7.29 6.95 7.14 +2% 120,565 86,348,741
2024-04-10 6.96 7.09 6.91 7 +0.14% 69,170 48,440,189
2024-04-09 7.14 7.17 6.95 6.99 -1.96% 74,408 52,184,336
2024-04-08 7.1 7.23 6.99 7.13 -0.97% 108,067 76,992,652
2024-04-03 7.1 7.22 7.05 7.2 +1.12% 90,258 64,401,037
2024-04-02 7.05 7.19 7.01 7.12 +0.85% 92,183 65,718,142
2024-04-01 6.91 7.1 6.88 7.06 +2.62% 125,580 88,393,854
2024-03-29 6.88 6.94 6.7 6.88 -0.29% 115,263 78,594,101
2024-03-28 6.9 7 6.85 6.9 -0.43% 94,180 65,344,773
2024-03-27 7.22 7.22 6.89 6.93 -4.02% 124,998 87,788,945
2024-03-26 7.23 7.28 6.93 7.22 -0.14% 160,024 113,826,575
2024-03-25 7.13 7.45 7.13 7.23 0% 152,303 111,100,159
2024-03-22 7.27 7.32 7.11 7.23 -0.96% 116,630 83,981,012
2024-03-21 7.54 7.54 7.28 7.3 -2.67% 114,660 84,209,006
2024-03-20 7.46 7.67 7.44 7.5 +0.54% 85,274 64,203,801
2024-03-19 7.54 7.62 7.44 7.46 -1.06% 98,644 74,094,283
2024-03-18 7.19 7.56 7.14 7.54 +5.31% 233,486 172,538,499
2024-03-15 7.12 7.18 7.01 7.16 +0.7% 98,427 69,944,807
2024-03-14 7.04 7.24 7.02 7.11 +0.99% 157,521 112,356,630
2024-03-13 7.23 7.26 7.01 7.04 -3.03% 167,793 118,939,809
2024-03-12 7.43 7.43 7.2 7.26 -2.02% 162,612 118,382,995
2024-03-11 7.43 7.49 7.3 7.41 -0.67% 129,344 95,654,833
2024-03-08 7.68 7.68 7.42 7.46 -2.48% 167,535 125,456,724
2024-03-07 7.65 7.77 7.6 7.65 0% 120,651 92,681,284
2024-03-06 7.56 7.78 7.46 7.65 +0.66% 139,633 106,668,355
2024-03-05 7.64 7.74 7.53 7.6 -0.78% 157,985 120,595,858
2024-03-04 7.53 7.69 7.39 7.66 +0.92% 205,873 155,080,940
2024-03-01 7.55 7.67 7.48 7.59 +0.66% 152,651 115,484,731
2024-02-29 7.34 7.66 7.3 7.54 +2.45% 170,970 127,869,082
2024-02-28 7.48 7.52 7.34 7.36 -2.26% 183,303 136,054,512
2024-02-27 7.57 7.73 7.4 7.53 -1.7% 195,013 146,324,020
2024-02-26 7.61 7.88 7.56 7.66 +2.41% 218,129 168,243,668
2024-02-23 7.46 7.55 7.35 7.48 +0.13% 103,502 77,135,006
2024-02-22 7.17 7.65 7.14 7.47 +4.04% 194,144 143,957,084
2024-02-21 7.07 7.44 7.02 7.18 +0.7% 151,157 109,609,938
2024-02-20 6.87 7.2 6.75 7.13 +3.63% 152,378 106,893,621
2024-02-19 6.43 6.92 6.43 6.88 +7.84% 237,021 160,001,173
2024-02-08 6.32 6.47 6.03 6.38 +0.95% 168,257 105,698,538
2024-02-07 6 6.33 5.86 6.32 +5.86% 235,882 146,034,171
2024-02-06 5.69 6.08 5.33 5.97 +4.37% 203,409 116,867,589
2024-02-05 6.15 6.2 5.63 5.72 -6.38% 258,824 151,950,930
2024-02-02 6.23 6.38 5.95 6.11 -1.93% 129,095 79,441,039
2024-02-01 6.54 6.58 6.16 6.23 -4.74% 162,553 102,241,483
2024-01-31 6.86 6.91 6.49 6.54 -4.66% 135,293 90,298,802
2024-01-30 7.07 7.16 6.84 6.86 -3.38% 94,793 66,221,280
2024-01-29 7.43 7.44 7.05 7.1 -3.66% 116,412 83,866,963
2024-01-26 7.46 7.61 7.33 7.37 -1.07% 123,596 92,351,153
2024-01-25 7.2 7.5 7.19 7.45 +3.47% 108,722 80,015,730
2024-01-24 7.22 7.29 6.96 7.2 +0.28% 107,308 76,600,548
2024-01-23 7 7.24 6.8 7.18 +2.87% 186,602 131,667,914
2024-01-22 7.54 7.57 6.83 6.98 -6.81% 168,499 120,989,506
2024-01-19 7.6 7.67 7.46 7.49 -0.93% 66,316 50,163,197
2024-01-18 7.54 7.65 7.3 7.56 -1.05% 128,931 96,471,508
2024-01-17 7.79 7.84 7.64 7.64 -2.05% 85,980 66,557,021
2024-01-16 7.95 8.11 7.63 7.8 -2.38% 166,511 129,988,687
2024-01-15 7.8 8.4 7.79 7.99 +2.83% 272,478 219,931,985
2024-01-12 7.66 7.81 7.63 7.77 +1.3% 100,479 77,889,962
2024-01-11 7.64 7.7 7.53 7.67 +0.13% 55,741 42,489,594
2024-01-10 7.65 7.79 7.54 7.66 +0.13% 76,164 58,273,359
2024-01-09 7.59 7.79 7.49 7.65 +0.53% 77,903 59,639,013
2024-01-08 7.63 7.86 7.45 7.61 +0.13% 140,023 107,326,653
2024-01-05 7.89 7.91 7.49 7.6 -1.94% 139,590 107,132,392
2024-01-04 7.71 7.87 7.7 7.75 +0.26% 64,415 50,065,569
2024-01-03 7.8 7.89 7.67 7.73 -1.15% 111,896 87,030,571
2024-01-02 7.7 7.96 7.66 7.82 +0.51% 168,290 131,160,796

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

цЭОхнРхЫн 605337

近三个月

чАЪшУЭчОпхвГ 600323

2024年一季度

хНОщФРч▓╛хпЖ 688059

2023年全年

ф╕нхЫ╜хдкф┐Э 601601

2024年至今

ф╕нчаФшВбф╗╜ 688716

2023年全年

ц╣ШщВочзСцКА 600476

近期数据

щУБчзСш╜ищБУ 688569

2022-2023两年

щХ┐ц▒ЯшпБхИ╕ 000783

2024年一季度

хоЬщАЪф╕Цч║к 300310

2024年一季度

ш╡Ышп║хМ╗чЦЧ 688108

2024年一季度

热门概念板块

AI人工智能

щЧ╗ц│░чзСцКА (600745)

近三个月
元宇宙
光伏产业
芯片

хЕих┐ЧчзСцКА (300458)

2024年一季度
云计算

хоЭф┐бш╜пф╗╢ (600845)

2023年全年
区块链
5G通信

ф╕нхдйчзСцКА (600522)

2024年一季度
数字经济

хоЭф┐бш╜пф╗╢ (600845)

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