шУЭчзСщлШцЦ░ 601798

数据更新至:

添加到对比分析

7.69 -9.95%

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

7.69
-9.95% -0.85
7.69
开盘价
8.08
最高价
7.69
最低价
434,355
成交量
数据更新至: 2025-03-25

技术指标

7.86
MA5 (5日均线)
7.46
MA10 (10日均线)
6.97
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 7.69 8.08 7.69 7.69 -9.95% 434,355 336,755,160
2025-03-24 8.9 9.11 8.25 8.54 +3.14% 844,950 743,200,810
2025-03-21 7.72 8.28 7.68 8.28 +9.96% 380,708 305,951,438
2025-03-20 7.3 7.64 7.28 7.53 +4.01% 376,811 280,733,750
2025-03-19 7.21 7.59 7 7.24 -2.03% 344,315 252,158,309
2025-03-18 8.2 8.2 7.32 7.39 -1.73% 612,038 473,786,990
2025-03-17 7 7.52 7 7.52 +9.94% 107,141 79,682,002
2025-03-14 6.87 6.98 6.69 6.84 +1.03% 201,456 137,429,246
2025-03-13 6.65 6.83 6.6 6.77 +0.15% 160,512 107,521,474
2025-03-12 6.38 6.79 6.34 6.76 +5.96% 227,328 150,060,252
2025-03-11 6.31 6.38 6.29 6.38 -0.16% 68,538 43,360,602
2025-03-10 6.41 6.48 6.35 6.39 0% 58,770 37,716,552
2025-03-07 6.49 6.51 6.36 6.39 -1.69% 85,223 54,710,155
2025-03-06 6.46 6.56 6.43 6.5 +0.46% 72,571 47,119,516
2025-03-05 6.51 6.53 6.36 6.47 -0.61% 67,698 43,452,404
2025-03-04 6.36 6.55 6.25 6.51 +1.4% 79,406 51,493,715
2025-03-03 6.5 6.56 6.36 6.42 -1.08% 88,431 57,215,314
2025-02-28 6.61 6.79 6.47 6.49 -2.55% 136,125 90,297,549
2025-02-27 6.58 6.67 6.4 6.66 +1.22% 113,040 73,986,534
2025-02-26 6.55 6.69 6.54 6.58 +0.15% 116,110 76,730,529
2025-02-25 6.35 6.66 6.3 6.57 +2.5% 157,865 103,176,526
2025-02-24 6.36 6.47 6.32 6.41 +0.94% 72,989 46,637,727
2025-02-21 6.41 6.45 6.25 6.35 -1.09% 89,837 56,874,596
2025-02-20 6.5 6.51 6.4 6.42 -1.23% 79,868 51,470,855
2025-02-19 6.38 6.54 6.37 6.5 +1.56% 58,060 37,560,728
2025-02-18 6.49 6.55 6.35 6.4 -1.39% 72,568 46,826,166
2025-02-17 6.35 6.53 6.35 6.49 +1.41% 70,831 45,703,165
2025-02-14 6.43 6.48 6.28 6.4 -1.08% 120,464 76,987,499
2025-02-13 6.59 6.6 6.46 6.47 -0.92% 56,313 36,689,816
2025-02-12 6.48 6.55 6.44 6.53 +0.77% 68,760 44,730,150
2025-02-11 6.54 6.58 6.41 6.48 -0.92% 65,268 42,130,560
2025-02-10 6.36 6.58 6.34 6.54 +3.32% 107,471 69,596,186
2025-02-07 6.23 6.38 6.23 6.33 +1.12% 90,846 57,347,408
2025-02-06 6.18 6.28 6.11 6.26 +1.62% 79,673 49,510,716
2025-02-05 6.01 6.21 6 6.16 +2.67% 78,103 47,818,932
2025-01-27 5.98 6.19 5.95 6 +0.84% 98,522 59,765,990
2025-01-24 5.94 6 5.86 5.95 +0.17% 65,303 38,804,583
2025-01-23 6.11 6.2 5.94 5.94 -1% 108,853 66,359,325
2025-01-22 6.11 6.16 6 6 -2.44% 76,480 46,279,218
2025-01-21 6.23 6.26 6.06 6.15 -1.13% 77,797 47,803,504
2025-01-20 6.29 6.32 6.11 6.22 +1.14% 87,313 54,304,915
2025-01-17 6.2 6.37 6.15 6.15 -1.6% 86,057 53,583,225
2025-01-16 6.25 6.45 6.17 6.25 +1.3% 124,102 78,014,968
2025-01-15 6.25 6.29 6.08 6.17 -0.96% 90,236 55,781,538
2025-01-14 6 6.28 5.98 6.23 +3.83% 163,708 100,948,503
2025-01-13 5.72 6.04 5.51 6 +2.39% 144,850 82,946,388
2025-01-10 5.86 6.09 5.71 5.86 -0.68% 219,502 130,264,677
2025-01-09 5.93 6 5.84 5.9 -1.17% 96,680 57,183,546
2025-01-08 6.08 6.15 5.77 5.97 -2.77% 149,179 88,707,549
2025-01-07 5.71 6.22 5.71 6.14 +4.42% 183,082 110,836,029
2025-01-06 6.22 6.23 5.88 5.88 -9.95% 250,967 149,624,828
2025-01-03 7.25 7.27 6.53 6.53 -10.06% 265,410 177,703,990
2025-01-02 7.36 7.7 6.96 7.26 -3.07% 292,108 215,341,120
2024-12-31 7.8 7.83 7.19 7.49 -4.95% 346,869 259,693,180
2024-12-30 7.7 8.37 7.42 7.88 +2.34% 659,257 519,553,063
2024-12-27 7.07 7.7 7.07 7.7 +10% 185,240 141,792,573
2024-12-26 6.81 7.28 6.67 7 -0.71% 230,429 162,046,680
2024-12-25 7.38 7.4 6.85 7.05 -7.36% 329,531 233,033,248
2024-12-24 7.2 7.62 7.01 7.61 +4.97% 501,182 369,579,549
2024-12-23 6.88 7.69 6.5 7.25 +3.72% 535,479 385,396,308
2024-12-20 7.05 7.1 6.83 6.99 -0.43% 233,535 162,263,796
2024-12-19 7.28 7.43 6.96 7.02 -1.4% 464,478 334,444,470
2024-12-18 6.67 7.12 6.6 7.12 +10.05% 174,453 120,533,112
2024-12-17 6.88 6.92 6.46 6.47 -6.64% 114,567 75,824,344
2024-12-16 6.91 7.1 6.85 6.93 +0.29% 106,483 74,217,083
2024-12-13 7.14 7.16 6.89 6.91 -3.49% 97,248 68,176,371
2024-12-12 7.01 7.28 6.96 7.16 +1.99% 137,618 97,880,417
2024-12-11 6.82 7.15 6.82 7.02 +2.03% 130,728 91,752,528
2024-12-10 7.05 7.09 6.85 6.88 -0.58% 120,473 83,615,003
2024-12-09 6.98 7.07 6.8 6.92 -0.43% 102,045 70,910,219
2024-12-06 6.83 6.95 6.78 6.95 +1.46% 88,986 61,135,808
2024-12-05 6.75 6.88 6.72 6.85 +1.63% 83,565 56,945,248
2024-12-04 6.85 6.9 6.67 6.74 -2.18% 101,787 69,126,992
2024-12-03 6.95 7 6.81 6.89 +0.58% 105,366 72,636,568
2024-12-02 6.76 6.97 6.76 6.85 +1.18% 140,195 96,166,850
2024-11-29 6.72 6.94 6.67 6.77 +1.65% 130,883 88,593,166
2024-11-28 6.45 6.74 6.45 6.66 +1.99% 109,164 72,634,990
2024-11-27 6.58 6.59 6.25 6.53 -0.76% 93,765 59,997,617
2024-11-26 6.7 6.75 6.55 6.58 -1.5% 80,078 53,229,935
2024-11-25 6.48 6.69 6.4 6.68 +2.61% 96,901 63,737,411
2024-11-22 6.66 6.77 6.5 6.51 -2.25% 129,806 86,284,975
2024-11-21 6.6 6.68 6.52 6.66 +0.76% 137,995 91,302,880
2024-11-20 6.17 6.7 6.17 6.61 +6.27% 197,150 128,955,405
2024-11-19 6.08 6.22 6.02 6.22 +2.3% 75,514 46,066,255
2024-11-18 6.29 6.37 6.04 6.08 -3.8% 105,364 65,105,206
2024-11-15 6.51 6.58 6.3 6.32 -3.51% 125,641 80,959,538
2024-11-14 6.73 6.83 6.51 6.55 -2.67% 182,875 122,574,771
2024-11-13 6.46 6.84 6.4 6.73 +3.38% 262,850 175,045,341
2024-11-12 6.66 6.79 6.45 6.51 -1.21% 125,481 82,785,489
2024-11-11 6.58 6.61 6.44 6.59 +0.46% 166,411 108,368,325
2024-11-08 6.73 6.76 6.52 6.56 -2.24% 145,959 96,632,727
2024-11-07 6.56 6.73 6.52 6.71 +2.29% 156,883 104,149,266
2024-11-06 6.48 6.6 6.36 6.56 +1.39% 145,184 94,683,329
2024-11-05 6.34 6.5 6.31 6.47 +1.73% 136,336 87,304,373
2024-11-04 6.25 6.37 6.2 6.36 +1.11% 86,186 54,428,869
2024-11-01 6.56 6.61 6.25 6.29 -4.7% 193,902 123,779,267
2024-10-31 6.66 6.71 6.57 6.6 +0.15% 209,303 138,357,720
2024-10-30 6.66 6.77 6.45 6.59 -1.49% 244,368 161,215,353
2024-10-29 7.29 7.3 6.67 6.69 -6.95% 383,749 265,117,664
2024-10-28 6.5 7.19 6.45 7.19 +9.94% 373,480 257,056,632
2024-10-25 6.1 6.77 6.09 6.54 +4.14% 418,496 269,326,082
2024-10-24 6.05 6.66 6.01 6.28 +3.8% 428,422 276,630,161
2024-10-23 5.96 6.11 5.92 6.05 +1.51% 102,014 61,513,185
2024-10-22 5.87 5.99 5.85 5.96 +1.53% 81,077 47,928,469
2024-10-21 5.9 5.93 5.78 5.87 -0.51% 124,444 72,789,152
2024-10-18 5.69 6 5.69 5.9 +3.87% 156,905 92,435,987
2024-10-17 5.73 5.8 5.66 5.68 0% 70,059 40,064,824
2024-10-16 5.57 5.73 5.57 5.68 0% 63,601 36,056,024
2024-10-15 5.69 5.82 5.61 5.68 -0.7% 85,623 48,977,098
2024-10-14 5.6 5.77 5.59 5.72 +1.96% 81,838 46,526,715
2024-10-11 5.9 5.9 5.52 5.61 -4.92% 101,137 57,384,141
2024-10-10 5.74 6 5.63 5.9 +4.24% 125,915 73,685,977
2024-10-09 6.25 6.25 5.66 5.66 -9.44% 176,199 104,233,349
2024-10-08 6.62 6.62 6.01 6.25 +3.82% 258,059 161,821,733
2024-09-30 5.76 6.05 5.52 6.02 +8.66% 236,352 137,424,569
2024-09-27 5.38 5.55 5.33 5.54 +3.75% 90,254 49,082,098
2024-09-26 5.21 5.34 5.18 5.34 +1.91% 90,602 47,878,764
2024-09-25 5.26 5.38 5.23 5.24 +0.58% 99,899 52,864,499
2024-09-24 5.09 5.23 5.07 5.21 +2.76% 77,319 40,037,902
2024-09-23 5.08 5.12 5.03 5.07 -1.17% 52,725 26,708,345
2024-09-20 5.09 5.18 5.03 5.13 +0.59% 64,468 32,903,122
2024-09-19 4.91 5.12 4.86 5.1 +4.29% 99,778 50,377,534
2024-09-18 5.01 5.02 4.84 4.89 -2.4% 72,827 35,661,802
2024-09-13 5 5.07 4.92 5.01 +1.21% 79,134 39,715,672
2024-09-12 4.86 5.03 4.85 4.95 +1.64% 77,411 38,556,830
2024-09-11 4.96 4.99 4.84 4.87 -2.01% 83,831 41,030,496
2024-09-10 5.02 5.19 4.87 4.97 +2.05% 153,383 76,646,837
2024-09-09 4.74 4.89 4.68 4.87 +2.96% 55,670 26,810,057
2024-09-06 4.89 4.92 4.73 4.73 -3.27% 60,851 29,149,200
2024-09-05 4.85 4.93 4.85 4.89 +1.03% 38,121 18,624,481
2024-09-04 4.98 5 4.84 4.84 -3.2% 57,130 27,991,970
2024-09-03 4.99 5.09 4.98 5 -0.4% 36,386 18,272,944
2024-09-02 5.06 5.15 5.01 5.02 -1.38% 53,448 27,176,164
2024-08-30 4.99 5.14 4.99 5.09 +2.21% 60,397 30,702,227
2024-08-29 4.92 5.02 4.9 4.98 0% 38,233 18,995,149
2024-08-28 4.88 5.05 4.84 4.98 +1.84% 40,987 20,352,187
2024-08-27 5.04 5.06 4.86 4.89 -2.98% 42,138 20,816,562
2024-08-26 4.86 5.1 4.86 5.04 +3.92% 55,613 27,821,565
2024-08-23 4.88 4.91 4.76 4.85 -1.22% 49,070 23,764,013
2024-08-22 5.03 5.08 4.89 4.91 -2.39% 43,380 21,594,933
2024-08-21 5.03 5.06 4.99 5.03 -0.2% 31,748 15,950,554
2024-08-20 5.14 5.19 5 5.04 -2.14% 59,282 30,032,625
2024-08-19 5.2 5.29 5.13 5.15 -0.77% 52,864 27,407,871
2024-08-16 5.31 5.33 5.18 5.19 -1.7% 55,979 29,357,759
2024-08-15 5.18 5.29 5.16 5.28 +0.76% 72,128 37,867,026
2024-08-14 5.25 5.35 5.21 5.24 -0.19% 74,551 39,195,411
2024-08-13 5.24 5.25 5.11 5.25 +0.77% 58,619 30,495,807
2024-08-12 5.2 5.32 5.15 5.21 +1.17% 73,884 38,487,883
2024-08-09 5.27 5.31 5.14 5.15 -2.28% 66,907 34,934,279
2024-08-08 5.28 5.3 5.06 5.27 -0.75% 95,362 49,579,217
2024-08-07 5.31 5.37 5.23 5.31 +0.95% 121,755 64,573,898
2024-08-06 5.06 5.4 5.06 5.26 +4.16% 148,171 77,877,751
2024-08-05 5.19 5.23 5.05 5.05 -2.51% 90,036 46,320,639
2024-08-02 5.25 5.31 5.16 5.18 -2.63% 107,632 56,309,869
2024-08-01 5.2 5.36 5.2 5.32 +1.92% 172,412 91,263,964
2024-07-31 5.19 5.25 5.13 5.22 +1.16% 160,776 83,596,817
2024-07-30 5.4 5.45 5.14 5.16 -4.27% 275,645 144,015,141
2024-07-29 4.95 5.39 4.91 5.39 +10% 246,710 130,616,502
2024-07-26 4.73 4.91 4.72 4.9 +3.59% 56,028 27,228,815
2024-07-25 4.69 4.78 4.6 4.73 +1.28% 32,303 15,143,325
2024-07-24 4.74 4.8 4.66 4.67 -1.68% 40,864 19,253,575
2024-07-23 4.82 4.91 4.75 4.75 -1.25% 38,356 18,541,914
2024-07-22 4.74 4.9 4.72 4.81 +1.05% 40,251 19,356,875
2024-07-19 4.72 4.81 4.65 4.76 +1.06% 32,907 15,570,673
2024-07-18 4.77 4.77 4.63 4.71 -1.46% 39,735 18,636,705
2024-07-17 4.87 4.9 4.77 4.78 -1.65% 27,274 13,102,332
2024-07-16 4.86 4.89 4.82 4.86 -0.21% 21,365 10,364,642
2024-07-15 5.01 5.01 4.83 4.87 -1.62% 31,788 15,507,354
2024-07-12 4.98 5.05 4.93 4.95 -0.8% 36,888 18,399,262
2024-07-11 4.85 5 4.81 4.99 +5.05% 50,089 24,678,770
2024-07-10 4.8 4.9 4.75 4.75 -2.06% 33,700 16,225,275
2024-07-09 4.77 4.87 4.64 4.85 +1.68% 44,627 21,291,820
2024-07-08 4.97 4.97 4.75 4.77 -4.02% 41,138 19,775,469
2024-07-05 4.89 5 4.77 4.97 +2.47% 46,013 22,583,546
2024-07-04 5.03 5.07 4.83 4.85 -3.77% 45,289 22,243,243
2024-07-03 5.07 5.15 5.03 5.04 -0.79% 37,570 19,095,674
2024-07-02 4.96 5.12 4.94 5.08 +2.63% 53,717 27,175,018
2024-07-01 4.96 5.03 4.87 4.95 0% 43,311 21,337,575
2024-06-28 4.94 5.05 4.92 4.95 +0.2% 42,609 21,283,513
2024-06-27 5.04 5.11 4.93 4.94 -1.98% 46,924 23,591,819
2024-06-26 4.91 5.05 4.85 5.04 +2.65% 53,247 26,337,314
2024-06-25 4.8 5 4.79 4.91 +2.51% 56,551 27,746,958
2024-06-24 4.96 4.99 4.73 4.79 -4.01% 50,609 24,428,508
2024-06-21 4.99 5.07 4.92 4.99 -0.2% 31,239 15,602,688
2024-06-20 5.14 5.19 5 5 -2.91% 46,541 23,518,262
2024-06-19 5.19 5.24 5.14 5.15 -0.19% 41,043 21,273,255
2024-06-18 5.08 5.16 5.04 5.16 +2.99% 55,247 28,251,164
2024-06-17 5.12 5.12 5 5.01 -2.15% 42,791 21,582,716
2024-06-14 5.11 5.14 5.02 5.12 +1.59% 59,586 30,356,594
2024-06-13 5.18 5.2 5.03 5.04 -2.7% 57,086 28,999,026
2024-06-12 4.99 5.2 4.94 5.18 +4.65% 69,750 35,620,638
2024-06-11 5.03 5.05 4.88 4.95 -1.59% 79,097 39,184,545
2024-06-07 4.7 5.06 4.7 5.03 +8.17% 143,951 71,048,570
2024-06-06 4.99 5.02 4.6 4.65 -6.81% 114,496 54,174,887
2024-06-05 5.14 5.18 4.98 4.99 -2.92% 68,156 34,285,133
2024-06-04 5.3 5.31 5.07 5.14 -3.38% 82,833 42,597,536
2024-06-03 5.36 5.46 5.24 5.32 -4.83% 110,063 58,764,030
2024-05-31 5.64 5.67 5.59 5.59 -1.58% 63,459 35,669,800
2024-05-30 5.69 5.85 5.61 5.68 -0.53% 68,303 39,275,795
2024-05-29 5.73 5.82 5.68 5.71 0% 40,327 23,178,295
2024-05-28 5.71 5.82 5.69 5.71 -0.7% 46,596 26,795,448
2024-05-27 5.75 5.77 5.64 5.75 +1.23% 45,158 25,720,582
2024-05-24 5.72 5.8 5.68 5.68 -0.53% 44,440 25,510,460
2024-05-23 5.91 5.92 5.68 5.71 -3.22% 65,417 37,700,250
2024-05-22 5.88 5.95 5.8 5.9 +0.85% 56,978 33,536,367
2024-05-21 6.12 6.12 5.81 5.85 -4.1% 98,198 57,911,770
2024-05-20 6.13 6.18 6.09 6.1 -0.49% 70,754 43,425,765
2024-05-17 6.1 6.14 6.04 6.13 +0.49% 54,590 33,254,317
2024-05-16 6.08 6.19 6.08 6.1 +0.66% 51,069 31,296,015
2024-05-15 6.09 6.16 5.98 6.06 -0.16% 44,933 27,363,739
2024-05-14 5.95 6.1 5.94 6.07 +1.34% 46,394 28,020,270
2024-05-13 6.13 6.14 5.96 5.99 -2.6% 64,431 38,770,444
2024-05-10 6.26 6.3 6.11 6.15 -1.28% 69,417 42,844,738
2024-05-09 6.16 6.29 6.16 6.23 +0.16% 75,125 46,923,332
2024-05-08 6.34 6.35 6.18 6.22 -1.58% 85,974 53,678,066
2024-05-07 6.22 6.36 6.15 6.32 +1.28% 102,926 64,443,791
2024-05-06 6.11 6.27 6.08 6.24 +3.48% 101,275 62,453,761
2024-04-30 6.2 6.23 5.94 6.03 -1.47% 91,845 55,894,323
2024-04-29 5.9 6.14 5.9 6.12 +4.26% 100,959 61,039,877
2024-04-26 5.92 5.92 5.77 5.87 +0.69% 80,403 46,947,681
2024-04-25 5.91 5.96 5.8 5.83 -1.19% 77,696 45,660,076
2024-04-24 5.95 5.97 5.85 5.9 -0.17% 75,533 44,612,027
2024-04-23 5.76 5.95 5.76 5.91 +2.6% 82,978 48,779,953
2024-04-22 6.06 6.06 5.74 5.76 -5.11% 85,831 50,067,194
2024-04-19 5.87 6.15 5.82 6.07 +1.68% 116,086 70,390,836
2024-04-18 5.96 6.1 5.81 5.97 0% 148,167 88,721,337
2024-04-17 5.44 5.97 5.41 5.97 +8.74% 214,681 123,871,057
2024-04-16 5.88 5.89 5.49 5.49 -10% 164,401 91,770,078
2024-04-15 6.86 6.86 6.1 6.1 -10.03% 192,859 120,173,766
2024-04-12 6.85 6.9 6.77 6.78 -0.73% 64,521 44,136,815
2024-04-11 6.67 6.9 6.61 6.83 +1.79% 79,598 54,319,025
2024-04-10 6.83 6.84 6.63 6.71 -1.61% 75,212 50,374,543
2024-04-09 6.82 6.89 6.72 6.82 -0.44% 68,600 46,709,019
2024-04-08 7.03 7.05 6.83 6.85 -2.97% 89,062 61,526,924
2024-04-03 7.16 7.18 6.95 7.06 -1.94% 112,508 79,318,378
2024-04-02 7.16 7.33 7.1 7.2 +0.56% 128,974 92,714,700
2024-04-01 7.17 7.29 7.1 7.16 -0.69% 131,075 93,647,434
2024-03-29 6.88 7.22 6.84 7.21 +4.64% 166,608 118,816,825
2024-03-28 6.69 6.99 6.69 6.89 +2.53% 127,196 87,613,460
2024-03-27 7.11 7.16 6.71 6.72 -6.01% 145,696 100,584,871
2024-03-26 7.38 7.47 7 7.15 -4.54% 217,842 156,793,516
2024-03-25 7.83 7.85 7.47 7.49 -5.31% 214,486 164,272,216
2024-03-22 8.19 8.19 7.9 7.91 -4.35% 257,034 205,357,988
2024-03-21 7.96 8.39 7.83 8.27 +3.5% 406,583 330,439,976
2024-03-20 7.93 8.1 7.82 7.99 +0.5% 213,068 169,947,141
2024-03-19 7.83 8.03 7.83 7.95 +1.4% 229,399 182,214,602
2024-03-18 7.78 7.86 7.69 7.84 +1.69% 208,673 162,596,900
2024-03-15 7.65 7.72 7.44 7.71 +0.65% 180,435 136,970,569
2024-03-14 8 8.01 7.45 7.66 -3.77% 299,076 230,620,219
2024-03-13 7.91 8.09 7.81 7.96 -0.75% 232,618 184,760,585
2024-03-12 8.03 8.27 7.98 8.02 -0.5% 277,510 225,399,248
2024-03-11 8.21 8.22 7.7 8.06 -2.66% 288,433 229,780,076
2024-03-08 8.45 8.45 8.04 8.28 -2.47% 298,456 244,643,300
2024-03-07 8.04 8.81 8.03 8.49 +5.86% 552,683 465,730,429
2024-03-06 7.95 8.12 7.94 8.02 +1.26% 259,855 208,391,780
2024-03-05 8.3 8.32 7.78 7.92 -6.27% 405,425 324,046,176
2024-03-04 8.38 8.7 8.37 8.45 +1.56% 503,047 426,972,922
2024-03-01 8.8 9.04 8.29 8.32 -8.77% 602,895 517,208,672
2024-02-29 8.03 9.45 8.03 9.12 +2.24% 845,453 723,920,874
2024-02-28 9 9.5 8.92 8.92 -9.99% 623,601 564,683,420
2024-02-27 9.91 9.91 9.91 9.91 -9.99% 160,381 158,937,571
2024-02-26 11.01 11.01 11.01 11.01 +9.99% 82,813 91,177,586
2024-02-23 10.01 10.01 10.01 10.01 +10% 102,106 102,208,206
2024-02-22 9.1 9.1 9.1 9.1 +10.04% 80,138 72,925,525
2024-02-21 8.1 8.27 7.66 8.27 +9.97% 278,176 221,497,555
2024-02-20 7.52 7.52 7.52 7.52 +9.94% 80,927 60,856,848
2024-02-19 6.84 6.84 6.84 6.84 +9.97% 85,662 58,592,487
2024-02-08 5.59 6.22 5.48 6.22 +10.09% 152,871 91,830,076
2024-02-07 5.23 5.65 5.15 5.65 +9.92% 135,270 74,166,313
2024-02-06 4.5 5.19 4.37 5.14 +5.98% 269,504 130,120,262
2024-02-05 5.33 5.34 4.85 4.85 -10.02% 173,802 84,926,241
2024-02-02 5.6 5.86 5.22 5.39 -5.6% 86,867 48,092,735
2024-02-01 5.98 6.04 5.58 5.71 -6.09% 108,551 62,350,063
2024-01-31 6.58 6.62 6 6.08 -7.74% 79,810 49,871,481
2024-01-30 6.95 6.95 6.58 6.59 -5.18% 56,813 38,210,499
2024-01-29 7.21 7.28 6.88 6.95 -4.14% 77,537 54,431,023
2024-01-26 7.35 7.45 7.15 7.25 -1.49% 145,039 105,868,533
2024-01-25 6.83 7.46 6.73 7.36 +8.55% 180,563 129,636,725
2024-01-24 6.43 6.99 6.39 6.78 +5.12% 119,587 79,608,329
2024-01-23 6.53 6.56 6.28 6.45 -2.12% 65,586 42,062,669
2024-01-22 7.08 7.09 6.56 6.59 -7.05% 58,466 39,725,403
2024-01-19 7.27 7.29 7.05 7.09 -3.54% 50,817 36,219,020
2024-01-18 7.42 7.42 7.02 7.35 -0.81% 66,656 47,938,888
2024-01-17 7.66 7.66 7.41 7.41 -2.5% 73,277 55,059,442
2024-01-16 7.8 7.86 7.5 7.6 -3.8% 121,875 93,144,015
2024-01-15 7.67 8.1 7.55 7.9 +2.6% 111,055 86,970,437
2024-01-12 7.78 8 7.7 7.7 -1.03% 71,045 55,366,211
2024-01-11 7.78 7.99 7.75 7.78 -1.02% 95,111 74,412,545
2024-01-10 7.72 8.14 7.58 7.86 +1.16% 105,594 83,087,884
2024-01-09 7.58 8 7.58 7.77 +2.1% 51,347 39,854,343
2024-01-08 7.7 7.72 7.59 7.61 -1.81% 44,406 33,934,856
2024-01-05 7.86 8.04 7.66 7.75 -2.27% 75,607 59,319,818
2024-01-04 7.87 8.29 7.85 7.93 +1.54% 121,808 97,424,280
2024-01-03 7.85 8.07 7.73 7.81 -0.51% 90,355 71,122,355
2024-01-02 7.62 8.01 7.58 7.85 +3.15% 79,738 62,357,124

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

ше┐хоЙцЧЕц╕╕ 000610

近三个月

шЙ╛х╛╖чФЯчЙй 300685

2022-2023两年

х╛╖цЮЧц╡╖ 688069

2023年全年

хоПхПСшВбф╗╜ 600885

2024年至今

щЗСщймц╕╕ф╣Р 300756

2022-2023两年

цГахПСщгЯхУБ 603536

2024年至今

цЭнх╖ЮщлШцЦ░ 300478

近半年

ф╕нщЗСш╛РчЕз 300962

近三个月

щ╛Щц▒Яф║дщАЪ 601188

近三个月

ц╡╖щ╗ШчзСцКА 300084

2024年至今

热门概念板块

生物医药

хдНцШЯхМ╗шНп (600196)

2024年至今
新能源汽车

хоБх╛╖цЧ╢ф╗г (300750)

2024年至今
5G通信

ф║ищАЪхЕЙчФ╡ (600487)

2022-2023两年
军工

ф╕нчЫ┤шВбф╗╜ (600038)

近三个月
云计算

ц╡╖щЗПцХ░цНо (603138)

近期数据
数字经济

цБТчФЯчФ╡хнР (600570)

近三个月
区块链
储能电池

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