щЗСщ╛Щц▒╜ш╜ж 600686

数据更新至:

添加到对比分析

14.08 +0.07%

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

14.08
+0.07% +0.01
14.01
开盘价
14.2
最高价
13.83
最低价
133,309
成交量
数据更新至: 2025-03-25

技术指标

14.62
MA5 (5日均线)
15.09
MA10 (10日均线)
14.64
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 14.01 14.2 13.83 14.08 +0.07% 133,309 186,538,197
2025-03-24 14.6 14.61 13.79 14.07 -3.76% 280,033 395,353,341
2025-03-21 14.88 14.88 14.48 14.62 -2.27% 243,786 356,780,670
2025-03-20 15.37 15.46 14.81 14.96 -2.67% 257,291 386,441,024
2025-03-19 15.4 15.65 15.23 15.37 -1.22% 224,898 346,852,449
2025-03-18 15.81 16.1 15.44 15.56 -1.52% 281,988 441,370,333
2025-03-17 15.95 16.13 15.57 15.8 -1% 356,051 564,223,897
2025-03-14 15.1 16.44 14.98 15.96 +6.12% 635,602 996,473,063
2025-03-13 15.63 15.74 14.8 15.04 -2.65% 526,256 800,790,484
2025-03-12 16.25 16.62 15.43 15.45 -0.96% 913,352 1,460,238,626
2025-03-11 14.62 15.88 14.62 15.6 +5.05% 713,218 1,099,543,120
2025-03-10 14.7 15.48 14.7 14.85 +1.64% 546,712 819,593,306
2025-03-07 13.9 14.88 13.85 14.61 +4.58% 595,084 864,987,410
2025-03-06 13.73 14.1 13.73 13.97 +1.82% 295,366 413,271,296
2025-03-05 13.75 13.8 13.57 13.72 -0.36% 146,078 199,670,392
2025-03-04 13.83 13.93 13.65 13.77 -1.15% 189,137 259,839,787
2025-03-03 13.72 14.15 13.52 13.93 +1.75% 262,447 364,970,943
2025-02-28 13.67 14.08 13.5 13.69 -0.73% 344,776 474,005,140
2025-02-27 13.91 14.14 13.54 13.79 -0.79% 275,791 381,960,692
2025-02-26 13.98 14.07 13.8 13.9 -1.07% 318,579 442,715,537
2025-02-25 13.57 14.39 13.41 14.05 +2.93% 539,573 755,785,507
2025-02-24 13.6 13.76 13.5 13.65 -0.51% 259,953 354,279,221
2025-02-21 13.93 13.93 13.56 13.72 -1.86% 383,639 525,373,781
2025-02-20 14.09 14.11 13.73 13.98 -1.69% 301,798 419,958,903
2025-02-19 14.13 14.34 14.06 14.22 +1.07% 285,728 405,051,061
2025-02-18 14.55 14.8 14.05 14.07 -3.83% 373,323 539,701,907
2025-02-17 14.98 15.09 14.41 14.63 +0.83% 353,549 519,973,569
2025-02-14 14.56 15 14.39 14.51 -0.27% 336,312 493,636,305
2025-02-13 14.95 15.15 14.55 14.55 -3.26% 388,032 574,303,559
2025-02-12 14.57 15.13 14.36 15.04 +2.8% 595,790 881,502,656
2025-02-11 15.05 15.17 14.56 14.63 -2.92% 406,594 599,026,525
2025-02-10 14.9 15.39 14.79 15.07 +1.62% 498,219 747,173,807
2025-02-07 14.8 15.09 14.55 14.83 -0.8% 679,534 1,006,407,443
2025-02-06 13.76 15.27 13.76 14.95 +7.71% 734,439 1,077,909,502
2025-02-05 13.73 14 13.47 13.88 +1.68% 260,528 359,334,580
2025-01-27 14.24 14.45 13.62 13.65 -5.21% 343,034 476,239,566
2025-01-24 14.14 14.48 14.07 14.4 +1.77% 345,688 494,313,517
2025-01-23 14.6 14.83 14.13 14.15 -1.74% 387,011 559,741,713
2025-01-22 14.7 15.04 14.31 14.4 -3.55% 398,587 579,311,975
2025-01-21 14.82 15.16 14.55 14.93 -0.8% 565,455 838,828,870
2025-01-20 14.01 15.26 13.66 15.05 +8.51% 988,947 1,445,767,838
2025-01-17 13.2 14.07 12.9 13.87 +4.21% 596,012 803,845,515
2025-01-16 13.27 13.71 13.15 13.31 0% 303,754 407,419,764
2025-01-15 13.67 13.8 13.23 13.31 -3.27% 338,527 454,849,310
2025-01-14 12.8 13.82 12.76 13.76 +7.58% 571,990 769,020,623
2025-01-13 13 13.1 12.65 12.79 -3.76% 339,495 434,405,247
2025-01-10 13.15 13.86 13 13.29 -0.15% 523,778 700,148,894
2025-01-09 12.78 13.79 12.65 13.31 +3.18% 540,555 720,353,890
2025-01-08 12.84 12.97 12.33 12.9 -1% 375,760 476,954,350
2025-01-07 12.8 13.1 12.47 13.03 +2.36% 402,677 513,984,972
2025-01-06 12.51 13.32 12.25 12.73 +1.92% 539,309 695,555,099
2025-01-03 13.49 13.53 12.4 12.49 -7.41% 515,439 665,524,950
2025-01-02 13.91 14.04 13.33 13.49 -4.05% 443,907 605,016,899
2024-12-31 15.39 15.5 13.9 14.06 -7.56% 827,917 1,195,768,566
2024-12-30 15.25 15.58 14.71 15.21 -1.23% 520,759 788,730,933
2024-12-27 15.16 15.7 15.1 15.4 -0.39% 637,795 985,403,424
2024-12-26 14.17 15.46 14.15 15.46 +10.04% 602,665 903,030,646
2024-12-25 14.44 14.58 13.94 14.05 -2.16% 409,908 582,872,480
2024-12-24 14.5 14.63 14.12 14.36 -0.83% 389,869 559,592,838
2024-12-23 15.38 15.67 14.32 14.48 -6.88% 725,429 1,077,714,617
2024-12-20 16.05 16.33 14.96 15.55 -2.08% 958,750 1,485,235,039
2024-12-19 16.3 17.05 15.75 15.88 -3.52% 942,781 1,535,756,666
2024-12-18 15.94 16.7 15.68 16.46 +1.35% 1,016,640 1,651,395,277
2024-12-17 15.7 16.56 15.52 16.24 +4.77% 1,135,664 1,822,005,071
2024-12-16 16.02 17.59 15.38 15.5 -3.25% 1,517,397 2,489,073,927
2024-12-13 14.22 16.02 14.11 16.02 +10.03% 1,529,743 2,344,823,582
2024-12-12 14.21 15.48 13.47 14.56 +2.54% 1,192,903 1,694,797,842
2024-12-11 13.48 14.43 13.33 14.2 +6.45% 1,148,905 1,608,670,149
2024-12-10 13.36 13.8 13.27 13.34 +0.38% 1,145,647 1,545,516,835
2024-12-09 12.11 13.29 12.1 13.29 +10.02% 897,446 1,178,310,628
2024-12-06 11.93 12.2 11.8 12.08 +1.34% 238,333 285,873,161
2024-12-05 11.79 11.97 11.71 11.92 +0.51% 166,987 198,401,743
2024-12-04 11.95 12.13 11.73 11.86 -1.74% 216,153 257,361,991
2024-12-03 12.18 12.24 11.92 12.07 -1.39% 242,885 292,556,264
2024-12-02 11.96 12.28 11.92 12.24 +2% 312,210 379,766,593
2024-11-29 11.51 12.1 11.46 12 +3.72% 393,532 470,052,930
2024-11-28 11.85 11.85 11.55 11.57 -0.77% 214,372 250,997,280
2024-11-27 11.51 11.67 11.18 11.66 +0.87% 246,841 281,345,137
2024-11-26 11.71 11.85 11.51 11.56 -2.12% 217,386 253,824,760
2024-11-25 12.12 12.24 11.57 11.81 -1.58% 325,706 384,494,014
2024-11-22 12.51 12.8 12 12 -5.36% 377,965 469,156,420
2024-11-21 12.4 12.91 12.39 12.68 +1.04% 397,133 505,985,622
2024-11-20 12.25 12.64 12.25 12.55 +1.37% 302,119 377,549,299
2024-11-19 12.04 12.56 11.97 12.38 +2.74% 320,638 393,067,355
2024-11-18 12.76 12.93 11.85 12.05 -5.56% 446,518 547,471,290
2024-11-15 13.08 13.27 12.66 12.76 -3.04% 455,296 590,596,994
2024-11-14 13.66 13.7 13.1 13.16 -4.78% 467,165 627,044,792
2024-11-13 13.99 13.99 13.32 13.82 -2.47% 717,355 976,577,127
2024-11-12 14.24 14.69 14.05 14.17 +2.16% 1,157,425 1,661,754,314
2024-11-11 13.32 13.95 13.32 13.87 +4.29% 765,227 1,054,663,895
2024-11-08 13.67 13.9 13.28 13.3 -4.32% 800,950 1,087,085,296
2024-11-07 13.9 14.01 13.54 13.9 -2.11% 752,016 1,037,924,852
2024-11-06 14.17 14.84 13.74 14.2 -0.49% 1,114,728 1,586,079,877
2024-11-05 14.1 14.6 13.94 14.27 +0.21% 984,378 1,398,406,248
2024-11-04 13.61 14.75 13.61 14.24 +0.92% 816,187 1,164,779,683
2024-11-01 15.88 15.88 13.8 14.11 -3.42% 1,702,148 2,524,212,766
2024-10-31 13.41 14.61 13.4 14.61 +10.02% 695,652 1,004,061,487
2024-10-30 12.73 13.51 12.5 13.28 +1.84% 884,752 1,151,176,602
2024-10-29 13.31 13.54 13 13.04 -2.03% 1,020,749 1,357,107,965
2024-10-28 12.49 13.5 12.33 13.31 +6.74% 1,107,845 1,450,717,411
2024-10-25 12.33 12.63 12.32 12.47 +1.8% 549,881 687,033,137
2024-10-24 12.65 12.68 12.22 12.25 -2.78% 540,288 667,433,712
2024-10-23 12.83 13.2 12.46 12.6 -2.93% 907,491 1,159,485,020
2024-10-22 12.36 13.22 12.35 12.98 +5.1% 1,171,065 1,491,616,796
2024-10-21 12.15 12.61 12 12.35 +0.98% 930,595 1,136,531,038
2024-10-18 12.01 12.73 11.81 12.23 -2% 1,135,457 1,383,023,731
2024-10-17 11.53 12.61 11.52 12.48 +8.9% 980,224 1,171,275,721
2024-10-16 11.35 11.57 11.25 11.46 -0.69% 416,555 475,388,288
2024-10-15 11.76 11.99 11.52 11.54 -2.7% 454,441 533,364,462
2024-10-14 11.39 11.88 11.23 11.86 +4.13% 687,537 801,679,256
2024-10-11 12.2 12.2 11.28 11.39 -8.73% 786,615 921,931,171
2024-10-10 13.3 13.39 12.21 12.48 -4.81% 949,734 1,201,609,517
2024-10-09 14 14.25 13.11 13.11 -10.02% 1,152,222 1,575,594,321
2024-10-08 14.81 14.81 13.42 14.57 +8.01% 1,376,837 1,951,901,692
2024-09-30 12.78 13.5 12.12 13.49 +9.67% 1,264,484 1,636,392,629
2024-09-27 12 12.35 12 12.3 +3.97% 672,184 819,170,801
2024-09-26 11.24 11.89 11.19 11.83 +4.69% 1,022,886 1,181,226,839
2024-09-25 11.33 11.73 11.27 11.3 -0.26% 802,532 921,069,750
2024-09-24 11.05 11.33 10.73 11.33 +1.52% 918,181 1,019,363,464
2024-09-23 10.88 11.36 10.79 11.16 +2.39% 818,458 906,830,804
2024-09-20 10.9 11.13 10.79 10.9 +0.18% 611,255 667,951,916
2024-09-19 10.9 11.14 10.7 10.88 0% 662,993 723,847,896
2024-09-18 11.15 11.3 10.87 10.88 -2.42% 618,071 679,727,168
2024-09-13 11.4 11.6 10.98 11.15 -2.71% 1,128,007 1,261,276,396
2024-09-12 11.6 12.16 11.31 11.46 -1.72% 1,297,826 1,514,574,778
2024-09-11 10.92 12.63 10.92 11.66 -1.1% 1,649,500 1,931,906,672
2024-09-10 11.79 11.79 11.79 11.79 -10% 118,615 139,847,085
2024-09-09 13.8 14 13.1 13.1 -9.97% 341,203 460,140,224
2024-09-06 14.36 15 14.36 14.55 +6.67% 1,948,161 2,882,652,719
2024-09-05 12.4 13.64 12.31 13.64 +10% 1,699,607 2,230,416,109
2024-09-04 12.65 12.76 12.36 12.4 -1.98% 862,380 1,078,981,122
2024-09-03 13.02 13.12 12.52 12.65 -2.47% 1,012,431 1,292,591,296
2024-09-02 13.4 13.8 12.96 12.97 -2.55% 991,488 1,321,742,252
2024-08-30 13.16 13.58 13.07 13.31 +0.83% 1,068,681 1,426,404,728
2024-08-29 13.44 13.5 13.11 13.2 -2.37% 943,897 1,256,357,601
2024-08-28 13.53 14.09 13.28 13.52 -1.17% 1,103,403 1,504,269,127
2024-08-27 14.21 14.5 13.6 13.68 -4.07% 1,128,707 1,588,490,507
2024-08-26 14.8 14.9 13.8 14.26 -3.78% 1,290,322 1,833,926,585
2024-08-23 14.56 15.59 14.02 14.82 +0.41% 1,640,344 2,441,728,434
2024-08-22 15.21 15.88 14.66 14.76 -5.08% 1,450,192 2,229,493,449
2024-08-21 15.33 16.16 14.93 15.55 -1.52% 1,500,013 2,314,120,728
2024-08-20 16.45 17 15.41 15.79 -6.84% 1,711,680 2,747,923,655
2024-08-19 17.15 18.35 16.42 16.95 -4.83% 1,799,427 3,130,525,859
2024-08-16 18.4 19.13 17.81 17.81 -10.01% 1,580,315 2,911,372,106
2024-08-15 17.89 19.79 16.72 19.79 +10.01% 2,064,458 3,701,668,165
2024-08-14 17.2 17.99 16.95 17.99 +10.03% 1,258,809 2,211,114,700
2024-08-13 14.4 16.35 13.41 16.35 +10.03% 1,890,064 2,801,003,651
2024-08-12 15.46 15.78 14.41 14.86 -7.18% 1,658,968 2,466,594,654
2024-08-09 14.68 16.14 14.68 16.01 +9.13% 1,981,228 3,118,484,508
2024-08-08 16.2 16.88 14.67 14.67 -10% 1,686,483 2,724,765,476
2024-08-07 14.66 16.94 14.66 16.3 +0.06% 1,782,966 2,810,477,769
2024-08-06 16.61 17 16.29 16.29 -10% 692,335 1,134,124,674
2024-08-05 17.58 19.18 16.7 18.1 0% 2,187,191 3,890,844,735
2024-08-02 16.39 18.38 16.19 18.1 +8.32% 2,169,437 3,792,421,339
2024-08-01 15.7 17.17 14.93 16.71 +6.37% 2,052,310 3,329,495,062
2024-07-31 16.73 18.15 15.36 15.71 -7.97% 2,158,124 3,580,602,791
2024-07-30 15.5 17.07 14.71 17.07 +9.99% 2,156,015 3,488,948,393
2024-07-29 14.8 15.52 14.79 15.52 +9.99% 828,097 1,262,546,085
2024-07-26 13.85 14.11 12.15 14.11 +9.98% 2,080,059 2,777,002,792
2024-07-25 12.09 12.83 12.09 12.83 +10.03% 764,756 961,532,292
2024-07-24 13 13.28 11.42 11.66 -7.83% 1,890,993 2,321,226,186
2024-07-23 12 12.65 11.89 12.65 +10% 670,712 828,700,653
2024-07-22 10.5 11.5 10.46 11.5 +10.05% 1,066,735 1,188,827,246
2024-07-19 10.01 10.65 10.01 10.45 +7.95% 1,760,574 1,850,786,356
2024-07-18 9.5 9.96 9.3 9.68 -2.62% 1,080,623 1,039,879,377
2024-07-17 10.28 10.56 9.85 9.94 +0.91% 1,467,829 1,493,157,034
2024-07-16 9.13 9.85 9.13 9.85 +10.06% 687,155 657,542,672
2024-07-15 9.6 10.02 8.88 8.95 -1.76% 1,508,131 1,442,272,664
2024-07-12 8.45 9.11 8.35 9.11 +10.02% 856,626 765,687,755
2024-07-11 7.93 8.47 7.82 8.28 +2.99% 634,378 517,508,386
2024-07-10 7.4 8.06 7.4 8.04 +9.69% 507,904 398,719,135
2024-07-09 7.23 7.34 6.9 7.33 +1.38% 185,773 133,059,708
2024-07-08 7.38 7.44 7.2 7.23 -1.9% 101,720 74,096,407
2024-07-05 7.38 7.44 7.21 7.37 +0.55% 105,419 77,163,049
2024-07-04 7.53 7.64 7.33 7.33 -2.53% 120,930 90,146,016
2024-07-03 7.56 7.67 7.49 7.52 -0.27% 97,696 73,903,461
2024-07-02 7.51 7.62 7.48 7.54 0% 113,848 85,917,756
2024-07-01 7.36 7.65 7.3 7.54 +2.45% 139,119 104,159,873
2024-06-28 7.12 7.47 7.09 7.36 +3.37% 190,541 140,157,596
2024-06-27 7.38 7.42 7.12 7.12 -4.04% 138,992 100,520,624
2024-06-26 7.25 7.42 7.19 7.42 +2.2% 154,340 112,609,073
2024-06-25 7.33 7.54 7.21 7.26 -0.95% 175,318 129,581,081
2024-06-24 7.51 7.66 7.33 7.33 -3.81% 173,120 129,046,583
2024-06-21 7.71 7.87 7.56 7.62 -3.3% 244,585 188,142,166
2024-06-20 7.65 8.18 7.4 7.88 +3.01% 362,655 280,842,184
2024-06-19 7.67 7.79 7.64 7.65 -0.39% 170,099 130,954,208
2024-06-18 7.37 7.69 7.33 7.68 +3.92% 223,448 169,004,630
2024-06-17 7.27 7.43 7.22 7.39 +0.82% 122,337 90,187,055
2024-06-14 7.28 7.35 7.21 7.33 +0.41% 98,082 71,539,596
2024-06-13 7.45 7.48 7.28 7.3 -2.41% 139,322 102,564,379
2024-06-12 7.28 7.51 7.22 7.48 +2.19% 174,608 129,574,566
2024-06-11 7.33 7.38 7.21 7.32 -1.35% 129,107 93,943,421
2024-06-07 7.26 7.44 7.18 7.42 +3.06% 194,158 142,137,101
2024-06-06 7.37 7.47 7.08 7.2 -3.36% 315,073 227,508,739
2024-06-05 7.75 7.75 7.43 7.45 -3.5% 203,977 154,812,643
2024-06-04 7.67 7.73 7.56 7.72 +0.65% 181,771 138,789,072
2024-06-03 7.83 7.85 7.57 7.67 -1.54% 218,094 167,889,557
2024-05-31 7.91 8.02 7.77 7.79 -2.01% 242,991 190,995,393
2024-05-30 8.05 8.19 7.95 7.95 -0.75% 221,411 178,589,703
2024-05-29 8.03 8.15 7.95 8.01 -1.23% 229,016 184,012,956
2024-05-28 8.43 8.5 8.01 8.11 -4.7% 314,030 256,771,774
2024-05-27 8.38 8.65 8.35 8.51 +1.67% 271,623 230,658,543
2024-05-24 8.36 8.67 8.21 8.37 -0.83% 333,714 281,759,034
2024-05-23 8.59 8.6 8.35 8.44 -3.76% 355,807 299,930,817
2024-05-22 8.98 9.02 8.61 8.77 -4.78% 534,141 471,833,262
2024-05-21 8.74 9.36 8.6 9.21 +4.9% 741,164 666,670,771
2024-05-20 8.72 8.99 8.48 8.78 +1.15% 575,064 502,455,667
2024-05-17 8.8 8.92 8.62 8.68 -2.03% 441,336 386,089,333
2024-05-16 9.19 9.34 8.82 8.86 -3.38% 506,707 457,322,957
2024-05-15 9.7 9.85 9.09 9.17 -3.68% 1,047,512 986,094,945
2024-05-14 8.58 9.52 8.58 9.52 +10.06% 728,807 673,596,017
2024-05-13 8.17 9.1 7.94 8.65 +4.34% 681,595 586,140,630
2024-05-10 8.31 8.37 8.17 8.29 -0.24% 278,831 230,628,103
2024-05-09 8.27 8.41 8.14 8.31 +0.24% 350,994 289,953,071
2024-05-08 8.49 8.64 8.26 8.29 -3.04% 378,316 319,260,086
2024-05-07 8.45 8.72 8.28 8.55 +0.83% 705,337 599,506,140
2024-05-06 7.86 8.48 7.85 8.48 +9.99% 441,678 366,642,416
2024-04-30 8.15 8.18 7.64 7.71 -5.4% 563,963 442,137,892
2024-04-29 8.61 8.84 8.15 8.15 -10.04% 899,153 740,220,577
2024-04-26 8.41 9.21 8.41 9.06 +8.24% 701,603 637,220,981
2024-04-25 8.48 8.62 8.33 8.37 -1.65% 239,985 202,796,682
2024-04-24 8.6 8.77 8.46 8.51 -1.05% 317,256 272,076,253
2024-04-23 8.66 9.03 8.53 8.6 -0.58% 436,094 382,622,251
2024-04-22 8.1 9.02 8.03 8.65 +5.49% 672,205 583,000,115
2024-04-19 8.18 8.3 7.92 8.2 -0.97% 533,728 432,257,229
2024-04-18 7.55 8.28 7.41 8.28 +9.96% 379,996 304,372,270
2024-04-17 6.97 7.55 6.96 7.53 +9.77% 321,296 235,801,772
2024-04-16 7.51 7.51 6.85 6.86 -8.66% 356,776 251,849,056
2024-04-15 7.61 7.7 7.3 7.51 -4.09% 289,719 217,634,844
2024-04-12 7.88 8.07 7.73 7.83 -0.13% 364,997 287,570,676
2024-04-11 7.39 8.16 7.28 7.84 +5.66% 545,822 426,447,444
2024-04-10 7.62 7.72 7.28 7.42 -1.85% 155,434 115,776,183
2024-04-09 7.7 7.8 7.46 7.56 0% 185,609 141,488,591
2024-04-08 7.6 7.8 7.5 7.56 -0.66% 167,593 127,671,365
2024-04-03 7.73 7.83 7.59 7.61 -1.68% 251,415 193,301,818
2024-04-02 7.83 8.18 7.68 7.74 +2.79% 426,995 334,504,307
2024-04-01 7.07 7.59 7.07 7.53 +5.91% 245,507 182,759,803
2024-03-29 7.06 7.13 6.92 7.11 +0.85% 95,007 66,714,645
2024-03-28 6.92 7.14 6.9 7.05 +2.17% 133,372 93,890,215
2024-03-27 7.2 7.22 6.87 6.9 -4.03% 141,855 99,916,125
2024-03-26 7.1 7.27 7.04 7.19 +0.56% 139,148 99,683,364
2024-03-25 7.27 7.34 7.11 7.15 -2.32% 142,891 103,357,668
2024-03-22 7.45 7.48 7.22 7.32 -2.27% 199,698 146,346,151
2024-03-21 7.46 7.61 7.44 7.49 -0.4% 209,837 157,882,330
2024-03-20 7.33 7.58 7.32 7.52 +2.04% 206,246 153,990,760
2024-03-19 7.37 7.65 7.31 7.37 +0.82% 317,613 237,112,152
2024-03-18 7.17 7.33 7.16 7.31 +3.1% 235,465 170,940,374
2024-03-15 6.87 7.16 6.84 7.09 +2.16% 249,895 176,169,582
2024-03-14 6.97 7.23 6.86 6.94 -0.43% 226,593 159,389,236
2024-03-13 6.93 7.1 6.91 6.97 +0.43% 195,831 137,265,077
2024-03-12 6.81 7.03 6.75 6.94 +2.06% 279,091 192,518,265
2024-03-11 6.55 6.83 6.52 6.8 +3.98% 279,438 187,441,510
2024-03-08 6.55 6.63 6.47 6.54 +0.93% 134,857 87,955,173
2024-03-07 6.6 6.68 6.47 6.48 -1.37% 196,927 129,499,889
2024-03-06 6.64 6.74 6.52 6.57 -1.94% 264,872 174,936,007
2024-03-05 6.46 6.85 6.45 6.7 +2.45% 397,997 264,889,009
2024-03-04 6.63 6.68 6.37 6.54 -2.39% 262,132 170,289,589
2024-03-01 6.72 6.99 6.6 6.7 +2.29% 342,523 230,531,858
2024-02-29 6.13 6.55 6.11 6.55 +6.16% 258,242 164,894,060
2024-02-28 6.71 6.77 6.15 6.17 -8.32% 354,898 230,384,659
2024-02-27 6.44 6.75 6.4 6.73 +4.18% 251,617 167,617,756
2024-02-26 6.36 6.58 6.36 6.46 +2.05% 217,074 140,654,095
2024-02-23 6.22 6.36 6.13 6.33 +2.43% 215,844 135,023,167
2024-02-22 6.06 6.24 6.02 6.18 +1.15% 182,433 112,032,210
2024-02-21 5.91 6.29 5.86 6.11 +2.52% 232,550 143,373,196
2024-02-20 5.95 5.98 5.81 5.96 +0.17% 134,080 79,274,683
2024-02-19 5.74 6.03 5.73 5.95 +3.84% 255,249 150,414,264
2024-02-08 5.26 5.76 5.25 5.73 +8.94% 293,104 161,091,317
2024-02-07 5.4 5.57 5.19 5.26 -1.87% 291,316 156,953,763
2024-02-06 5.1 5.52 4.9 5.36 +3.47% 254,472 131,140,568
2024-02-05 5.74 5.74 5.18 5.18 -10.07% 230,072 122,315,232
2024-02-02 6.02 6.16 5.56 5.76 -4% 188,202 110,114,338
2024-02-01 6.09 6.19 5.91 6 -1.8% 148,971 90,164,589
2024-01-31 6.49 6.58 6.1 6.11 -6.43% 191,911 120,501,611
2024-01-30 6.67 6.77 6.51 6.53 -2.25% 106,029 70,526,794
2024-01-29 6.81 6.92 6.66 6.68 -2.34% 132,079 89,060,072
2024-01-26 6.84 6.95 6.74 6.84 +0.59% 148,213 101,690,139
2024-01-25 6.52 6.82 6.45 6.8 +4.13% 195,202 130,711,598
2024-01-24 6.5 6.57 6.29 6.53 +2.35% 179,484 115,844,865
2024-01-23 6.35 6.45 6.26 6.38 -0.78% 136,858 86,998,308
2024-01-22 6.67 6.86 6.3 6.43 -4.17% 201,846 133,550,391
2024-01-19 6.83 6.86 6.7 6.71 -0.89% 94,871 64,213,155
2024-01-18 6.85 6.88 6.58 6.77 -1.31% 165,949 111,344,636
2024-01-17 7.07 7.09 6.86 6.86 -2.97% 107,152 74,494,063
2024-01-16 7.11 7.15 6.96 7.07 -0.42% 154,321 108,647,104
2024-01-15 7.18 7.21 7.09 7.1 -1.11% 121,764 87,018,080
2024-01-12 7.23 7.3 7.16 7.18 -1.1% 106,932 77,341,374
2024-01-11 7.11 7.28 7.1 7.26 +1.68% 126,553 91,328,242
2024-01-10 7.27 7.28 7.14 7.14 -1.65% 137,254 98,736,472
2024-01-09 7.27 7.35 7.19 7.26 -0.14% 152,796 110,816,784
2024-01-08 7.29 7.44 7.26 7.27 -0.95% 184,973 136,012,285
2024-01-05 7.46 7.53 7.28 7.34 -1.74% 211,347 156,482,170
2024-01-04 7.4 7.55 7.32 7.47 +0.4% 205,317 152,962,255
2024-01-03 7.51 7.52 7.34 7.44 -1.46% 202,524 150,231,331
2024-01-02 7.57 7.64 7.5 7.55 -0.26% 248,243 187,530,059

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

х▓│щШ│хЕ┤щХ┐ 000819

近三个月

ц╖▒ ш╡Ы ца╝ 000058

2023年全年

хогф║ЪхЫ╜щЩЕ 300612

近半年

цЦ░шГ╜ц│░х▒▒ 000720

2024年一季度

хНГхС│хдохОи 001215

近期数据

ч╗┤х░ФхИй 300190

2024年至今

хНПхТМчФ╡хнР 605258

近三个月

х╗║шо╛цЬ║цв░ 600984

2024年至今

х▒▒ф╕ЬчО╗ч║д 605006

2023年全年

хНЧф║мхМЦч║д 600889

2024年一季度

热门概念板块

医疗器械

ш┐ИчСЮхМ╗чЦЧ (300760)

2022-2023两年
光伏产业

щШ│хЕЙчФ╡ц║Р (300274)

近期数据
储能电池

хоБх╛╖цЧ╢ф╗г (300750)

近三个月
AI人工智能
云计算

чФихПЛч╜Сч╗Ь (600588)

近半年
5G通信

ф║ищАЪхЕЙчФ╡ (600487)

2024年至今
智能制造

хоЭф┐бш╜пф╗╢ (600845)

近半年
新能源汽车

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