ф╕нф┐бщУ╢шбМ 601998

数据更新至:

添加到对比分析

7.33 -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

7.33
-0.14% -0.01
7.34
开盘价
7.43
最高价
7.32
最低价
535,183
成交量
数据更新至: 2025-03-25

技术指标

7.35
MA5 (5日均线)
7.27
MA10 (10日均线)
7.07
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 7.34 7.43 7.32 7.33 -0.14% 535,183 394,529,580
2025-03-24 7.33 7.37 7.22 7.34 +1.8% 880,079 641,680,740
2025-03-21 7.43 7.49 7.21 7.21 -2.96% 1,395,564 1,017,866,366
2025-03-20 7.42 7.47 7.31 7.43 -0.13% 595,252 440,851,187
2025-03-19 7.29 7.44 7.27 7.44 +1.92% 621,156 457,962,606
2025-03-18 7.27 7.35 7.18 7.3 +0.41% 616,233 448,920,657
2025-03-17 7.25 7.32 7.2 7.27 +1.39% 781,070 568,197,210
2025-03-14 7.17 7.33 7.14 7.17 0% 1,012,223 733,802,887
2025-03-13 7.07 7.29 7.02 7.17 +1.7% 1,072,102 770,886,289
2025-03-12 7.1 7.14 7.02 7.05 -0.28% 786,767 557,914,817
2025-03-11 6.99 7.12 6.98 7.07 +0.86% 874,023 617,425,476
2025-03-10 6.95 7.04 6.9 7.01 +0.14% 889,555 620,546,568
2025-03-07 6.9 7.01 6.85 7 +1.45% 885,137 614,641,231
2025-03-06 6.96 6.99 6.81 6.9 -1.29% 1,115,093 766,511,333
2025-03-05 6.83 7.02 6.78 6.99 +2.79% 1,218,472 846,591,927
2025-03-04 6.85 6.92 6.78 6.8 -0.73% 630,791 431,271,984
2025-03-03 6.89 6.91 6.8 6.85 -0.72% 1,124,507 769,925,281
2025-02-28 6.66 6.95 6.65 6.9 +3.14% 2,696,363 1,847,146,365
2025-02-27 6.5 6.7 6.45 6.69 +2.92% 1,834,188 1,212,628,653
2025-02-26 6.47 6.54 6.46 6.5 +0.31% 1,337,730 869,331,969
2025-02-25 6.55 6.58 6.46 6.48 -1.07% 1,238,176 804,789,223
2025-02-24 6.61 6.64 6.53 6.55 -1.06% 1,215,131 798,626,837
2025-02-21 6.64 6.65 6.55 6.62 -0.3% 1,286,689 849,543,503
2025-02-20 6.66 6.7 6.63 6.64 -0.3% 763,820 508,739,039
2025-02-19 6.69 6.72 6.64 6.66 -0.6% 1,069,151 713,858,982
2025-02-18 6.57 6.76 6.56 6.7 +1.98% 2,185,239 1,460,947,568
2025-02-17 6.48 6.57 6.46 6.57 +1.55% 1,664,098 1,084,955,611
2025-02-14 6.44 6.49 6.43 6.47 +0.31% 846,794 547,096,927
2025-02-13 6.41 6.47 6.38 6.45 +0.47% 1,404,070 902,637,198
2025-02-12 6.48 6.48 6.39 6.42 -0.93% 1,328,541 852,793,385
2025-02-11 6.48 6.53 6.46 6.48 +0.15% 876,508 568,591,686
2025-02-10 6.5 6.51 6.46 6.47 -0.61% 835,970 542,187,120
2025-02-07 6.53 6.54 6.48 6.51 -0.46% 1,005,414 654,646,891
2025-02-06 6.55 6.6 6.5 6.54 -0.15% 704,656 460,597,903
2025-02-05 6.65 6.65 6.54 6.55 -1.36% 989,461 651,364,308
2025-01-27 6.55 6.66 6.54 6.64 +1.68% 1,025,635 679,251,192
2025-01-24 6.59 6.6 6.5 6.53 -1.06% 1,164,095 762,371,725
2025-01-23 6.56 6.64 6.54 6.6 +1.54% 1,288,419 850,111,521
2025-01-22 6.66 6.66 6.49 6.5 -2.26% 875,221 572,696,336
2025-01-21 6.66 6.68 6.58 6.65 +0.45% 735,442 488,470,408
2025-01-20 6.68 6.69 6.61 6.62 -0.6% 850,643 565,141,973
2025-01-17 6.76 6.77 6.65 6.66 -1.33% 705,114 470,975,423
2025-01-16 6.75 6.79 6.7 6.75 0% 739,843 499,690,245
2025-01-15 6.68 6.87 6.67 6.75 +0.75% 1,000,636 678,431,927
2025-01-14 6.62 6.71 6.6 6.7 +1.06% 852,509 567,684,731
2025-01-13 6.74 6.74 6.57 6.63 -1.78% 637,867 423,700,730
2025-01-10 6.78 6.81 6.67 6.75 -0.3% 685,683 463,422,978
2025-01-09 6.85 6.85 6.73 6.77 -1.17% 558,708 379,249,430
2025-01-08 6.79 6.93 6.79 6.85 +0.88% 834,774 572,653,215
2025-01-07 6.75 6.81 6.73 6.79 0% 491,958 333,335,920
2025-01-06 6.82 6.82 6.63 6.79 0% 725,092 489,305,077
2025-01-03 6.81 6.86 6.72 6.79 +0.15% 802,844 545,953,856
2025-01-02 6.96 7.03 6.76 6.78 -2.87% 1,032,363 708,459,335
2024-12-31 7.03 7.1 6.97 6.98 -1.13% 989,357 695,305,887
2024-12-30 6.94 7.08 6.93 7.06 +1.73% 1,191,099 835,816,569
2024-12-27 6.94 6.97 6.82 6.94 0% 690,960 477,187,004
2024-12-26 6.98 7.01 6.88 6.94 -1% 701,304 484,774,274
2024-12-25 6.98 7.04 6.92 7.01 +0.86% 857,308 599,449,799
2024-12-24 6.82 6.99 6.82 6.95 +1.61% 902,350 624,910,032
2024-12-23 6.73 6.87 6.72 6.84 +1.79% 1,204,395 820,748,076
2024-12-20 6.77 6.81 6.72 6.72 -0.74% 706,023 477,145,838
2024-12-19 6.91 6.92 6.74 6.77 -2.17% 1,036,489 706,023,095
2024-12-18 6.87 7.04 6.86 6.92 +1.62% 1,134,791 787,894,337
2024-12-17 6.89 6.95 6.8 6.81 -0.73% 648,903 445,368,317
2024-12-16 6.84 6.92 6.83 6.86 +0.44% 724,908 499,225,084
2024-12-13 6.89 6.92 6.8 6.83 -1.44% 1,232,525 844,085,297
2024-12-12 6.9 6.96 6.88 6.93 -0.14% 1,360,354 942,612,100
2024-12-11 7.13 7.15 6.91 6.94 -5.06% 997,665 697,990,488
2024-12-10 7.35 7.45 7.28 7.31 +0.27% 772,224 568,241,472
2024-12-09 7.25 7.35 7.2 7.29 +0.41% 521,124 380,145,083
2024-12-06 7.26 7.36 7.22 7.26 +0.41% 629,117 458,010,540
2024-12-05 7.15 7.27 7.13 7.23 +0.98% 855,833 617,245,401
2024-12-04 6.97 7.21 6.94 7.16 +2.58% 1,245,326 884,552,813
2024-12-03 6.78 6.99 6.75 6.98 +2.65% 1,009,123 695,766,304
2024-12-02 6.88 6.89 6.74 6.8 +0.15% 532,768 361,452,634
2024-11-29 6.9 6.94 6.78 6.79 -0.73% 596,201 408,606,704
2024-11-28 6.84 6.91 6.81 6.84 -0.15% 649,044 445,644,739
2024-11-27 6.69 6.85 6.67 6.85 +2.09% 928,762 630,460,745
2024-11-26 6.61 6.72 6.57 6.71 +1.21% 490,616 327,141,531
2024-11-25 6.68 6.7 6.61 6.63 +0.45% 464,209 308,975,901
2024-11-22 6.76 6.79 6.6 6.6 -2.37% 513,168 343,388,874
2024-11-21 6.73 6.76 6.66 6.76 +0.6% 460,512 309,272,382
2024-11-20 6.77 6.82 6.7 6.72 -1.18% 588,668 396,444,755
2024-11-19 6.71 6.86 6.61 6.8 +0.89% 845,807 572,221,366
2024-11-18 6.63 6.89 6.62 6.74 +2.74% 1,255,134 851,502,009
2024-11-15 6.63 6.66 6.48 6.56 -0.91% 578,175 381,268,903
2024-11-14 6.57 6.68 6.57 6.62 +0.3% 567,108 376,750,358
2024-11-13 6.54 6.62 6.51 6.6 +0.92% 450,807 296,656,928
2024-11-12 6.59 6.69 6.52 6.54 -0.76% 569,051 375,518,496
2024-11-11 6.66 6.68 6.57 6.59 -2.23% 692,144 457,241,178
2024-11-08 6.89 6.91 6.71 6.74 -1.75% 565,615 383,249,451
2024-11-07 6.64 6.87 6.62 6.86 +2.85% 635,353 428,774,461
2024-11-06 6.73 6.73 6.62 6.67 -0.89% 431,875 287,862,555
2024-11-05 6.68 6.73 6.65 6.73 +0.75% 430,644 288,399,749
2024-11-04 6.68 6.69 6.53 6.68 +0.3% 400,084 264,845,740
2024-11-01 6.54 6.69 6.51 6.66 +2.15% 569,418 377,311,919
2024-10-31 6.58 6.63 6.46 6.52 -0.61% 493,326 321,829,899
2024-10-30 6.64 6.71 6.54 6.56 -1.35% 393,529 259,812,675
2024-10-29 6.68 6.73 6.62 6.65 -0.3% 368,963 246,140,033
2024-10-28 6.73 6.73 6.58 6.67 -0.89% 490,801 325,564,566
2024-10-25 6.78 6.79 6.71 6.73 -0.74% 367,071 247,590,983
2024-10-24 6.76 6.85 6.75 6.78 0% 478,407 325,347,860
2024-10-23 6.77 6.84 6.76 6.78 +0.15% 443,798 301,311,424
2024-10-22 6.77 6.85 6.74 6.77 0% 433,392 293,639,765
2024-10-21 6.89 6.9 6.71 6.77 -1.46% 547,713 371,772,761
2024-10-18 6.78 6.94 6.68 6.87 +1.33% 734,890 500,611,472
2024-10-17 6.88 6.97 6.78 6.78 -1.74% 553,175 379,452,400
2024-10-16 6.67 6.91 6.65 6.9 +2.99% 980,865 672,187,613
2024-10-15 6.85 6.93 6.7 6.7 -2.76% 728,709 495,592,302
2024-10-14 6.82 6.98 6.78 6.89 +2.53% 1,240,594 855,219,551
2024-10-11 6.83 6.89 6.68 6.72 -1.61% 585,261 397,039,082
2024-10-10 6.73 6.97 6.66 6.83 +3.02% 1,268,335 868,006,563
2024-10-09 6.99 7.02 6.63 6.63 -7.92% 1,362,657 930,354,280
2024-10-08 7.5 7.66 6.85 7.2 +2.71% 2,294,905 1,650,699,629
2024-09-30 6.79 7.09 6.65 7.01 +5.41% 1,634,443 1,123,048,867
2024-09-27 6.86 7.03 6.53 6.65 -0.89% 663,851 446,214,499
2024-09-26 6.44 6.73 6.4 6.71 +4.84% 913,045 603,495,023
2024-09-25 6.41 6.54 6.34 6.4 +1.75% 684,113 440,382,292
2024-09-24 6.06 6.33 5.99 6.29 +4.66% 828,782 515,409,382
2024-09-23 5.88 6.02 5.83 6.01 +2.21% 351,747 209,302,793
2024-09-20 5.86 5.91 5.83 5.88 +0.17% 337,870 198,574,171
2024-09-19 5.86 5.87 5.76 5.87 +0.51% 344,645 201,310,917
2024-09-18 5.8 5.85 5.76 5.84 +0.52% 220,277 128,004,629
2024-09-13 5.82 5.85 5.77 5.81 +0.17% 284,162 165,253,500
2024-09-12 5.69 5.82 5.66 5.8 +1.75% 387,815 223,324,588
2024-09-11 5.85 5.86 5.67 5.7 -3.06% 449,958 257,449,680
2024-09-10 5.82 5.88 5.78 5.88 +1.03% 369,612 215,463,003
2024-09-09 5.9 5.9 5.78 5.82 -1.52% 359,535 209,054,276
2024-09-06 5.91 6.02 5.9 5.91 0% 344,901 205,604,874
2024-09-05 5.98 5.99 5.89 5.91 -0.84% 386,762 229,137,590
2024-09-04 6.01 6.06 5.93 5.96 -1.16% 418,397 249,965,052
2024-09-03 6.16 6.17 5.96 6.03 -2.11% 647,784 390,256,126
2024-09-02 6.14 6.21 6.1 6.16 +0.16% 588,668 363,063,153
2024-08-30 6.37 6.4 6.14 6.15 -3.61% 850,070 529,942,481
2024-08-29 6.59 6.6 6.36 6.38 -3.19% 643,777 414,187,974
2024-08-28 6.7 6.74 6.57 6.59 -1.49% 315,340 209,186,516
2024-08-27 6.66 6.74 6.62 6.69 +0.75% 307,110 205,539,701
2024-08-26 6.65 6.68 6.57 6.64 -0.3% 359,799 238,633,904
2024-08-23 6.72 6.73 6.6 6.66 -0.45% 317,772 211,670,976
2024-08-22 6.62 6.74 6.59 6.69 +0.9% 460,888 308,695,198
2024-08-21 6.58 6.7 6.53 6.63 +0.61% 549,364 363,890,360
2024-08-20 6.62 6.66 6.56 6.59 -0.3% 427,538 282,657,525
2024-08-19 6.53 6.63 6.46 6.61 +1.54% 477,323 314,238,366
2024-08-16 6.42 6.53 6.4 6.51 +1.24% 414,296 269,123,722
2024-08-15 6.32 6.45 6.28 6.43 +1.74% 508,702 325,206,408
2024-08-14 6.22 6.33 6.21 6.32 +1.61% 370,991 233,160,665
2024-08-13 6.11 6.22 6.09 6.22 +1.8% 450,315 278,416,749
2024-08-12 6.12 6.14 6.09 6.11 -0.33% 241,955 147,848,912
2024-08-09 6.11 6.19 6.1 6.13 +0.33% 239,214 147,065,686
2024-08-08 6.12 6.16 6.07 6.11 0% 277,748 169,758,260
2024-08-07 6.09 6.18 6.08 6.11 +0.16% 343,936 210,848,886
2024-08-06 6.24 6.27 6.05 6.1 -1.77% 448,374 274,178,540
2024-08-05 6.34 6.34 6.18 6.21 -1.43% 425,019 265,585,493
2024-08-02 6.33 6.38 6.27 6.3 -0.32% 335,890 212,750,933
2024-08-01 6.27 6.36 6.2 6.32 +0.8% 456,619 287,897,893
2024-07-31 6.25 6.29 6.22 6.27 +0.32% 360,259 225,560,451
2024-07-30 6.26 6.3 6.2 6.25 -0.48% 305,693 190,864,965
2024-07-29 6.1 6.28 6.05 6.28 +2.78% 485,707 301,552,087
2024-07-26 6.24 6.24 6.07 6.11 -1.93% 471,696 288,821,492
2024-07-25 6.39 6.4 6.17 6.23 -2.35% 617,184 386,115,248
2024-07-24 6.34 6.41 6.31 6.38 +0.47% 405,829 258,529,055
2024-07-23 6.3 6.45 6.27 6.35 +0.79% 592,945 378,201,706
2024-07-22 6.41 6.43 6.25 6.3 -2.17% 489,642 308,347,092
2024-07-19 6.51 6.51 6.37 6.44 -1.08% 482,956 309,702,192
2024-07-18 6.53 6.54 6.43 6.51 -0.46% 414,879 269,213,513
2024-07-17 6.46 6.55 6.45 6.54 +0.93% 411,634 267,712,533
2024-07-16 6.56 6.59 6.43 6.48 -1.37% 497,176 322,847,349
2024-07-15 6.5 6.57 6.47 6.57 +1.39% 348,716 227,765,838
2024-07-12 6.4 6.51 6.38 6.48 +1.57% 441,187 285,482,281
2024-07-11 6.47 6.48 6.36 6.38 -1.24% 417,658 267,553,190
2024-07-10 6.45 6.47 6.4 6.46 -3.87% 430,339 277,326,802
2024-07-09 6.71 6.77 6.62 6.72 +0.15% 533,850 357,653,246
2024-07-08 6.59 6.74 6.58 6.71 +1.05% 459,923 308,177,503
2024-07-05 6.85 6.86 6.6 6.64 -3.07% 642,154 428,793,924
2024-07-04 6.81 6.9 6.8 6.85 +0.15% 488,295 334,976,778
2024-07-03 6.98 6.99 6.78 6.84 -2.01% 644,891 442,294,444
2024-07-02 6.78 7 6.78 6.98 +2.8% 646,535 447,391,615
2024-07-01 6.69 6.84 6.68 6.79 +1.34% 440,039 298,128,401
2024-06-28 6.67 6.75 6.63 6.7 +0.3% 427,194 285,862,539
2024-06-27 6.59 6.76 6.56 6.68 +1.21% 646,451 431,080,310
2024-06-26 6.57 6.7 6.56 6.6 +0.15% 514,514 341,156,610
2024-06-25 6.53 6.66 6.49 6.59 +1.07% 539,158 355,826,984
2024-06-24 6.62 6.62 6.46 6.52 -2.1% 701,175 457,363,085
2024-06-21 6.52 6.66 6.47 6.66 +2.15% 1,396,959 923,237,426
2024-06-20 6.54 6.56 6.45 6.52 -0.31% 435,044 283,132,180
2024-06-19 6.54 6.66 6.51 6.54 0% 610,509 401,705,765
2024-06-18 6.45 6.54 6.37 6.54 +1.24% 657,675 425,687,248
2024-06-17 6.44 6.48 6.25 6.46 -0.31% 1,219,574 772,843,916
2024-06-14 6.4 6.51 6.34 6.48 +1.25% 1,903,746 1,224,209,651
2024-06-13 6.54 6.55 6.35 6.4 -2.14% 1,081,904 692,875,705
2024-06-12 6.68 6.69 6.44 6.54 -2.1% 1,060,822 692,444,397
2024-06-11 6.91 6.92 6.67 6.68 -3.75% 802,454 541,537,279
2024-06-07 6.96 7.05 6.85 6.94 +0.29% 491,234 340,693,333
2024-06-06 6.92 7 6.91 6.92 0% 332,543 230,968,324
2024-06-05 7 7.02 6.85 6.92 -0.86% 379,749 262,367,389
2024-06-04 6.99 7.05 6.95 6.98 -0.43% 291,998 204,336,449
2024-06-03 7.19 7.21 6.96 7.01 -2.77% 594,495 418,538,617
2024-05-31 7.14 7.25 7.1 7.21 +1.12% 326,629 235,396,267
2024-05-30 7.12 7.22 7.1 7.13 -0.7% 361,060 258,349,269
2024-05-29 7.26 7.36 7.17 7.18 -1.78% 479,140 347,648,312
2024-05-28 7.3 7.36 7.22 7.31 -0.14% 456,965 332,701,118
2024-05-27 7.09 7.34 7.05 7.32 +3.39% 713,589 515,992,765
2024-05-24 7.13 7.19 7.06 7.08 -0.56% 471,138 336,147,237
2024-05-23 7.08 7.22 7.02 7.12 +0.42% 564,396 401,644,398
2024-05-22 7.04 7.15 7 7.09 +0.71% 524,606 372,190,986
2024-05-21 7 7.07 6.95 7.04 +0.72% 419,598 295,109,147
2024-05-20 7.02 7.1 6.97 6.99 -0.43% 459,156 322,491,105
2024-05-17 6.95 7.02 6.94 7.02 +0.72% 503,412 351,390,935
2024-05-16 6.84 6.99 6.83 6.97 +2.2% 767,515 532,270,077
2024-05-15 6.88 6.88 6.78 6.82 -1.3% 577,587 394,474,397
2024-05-14 7.05 7.06 6.87 6.91 -2.26% 612,410 424,876,493
2024-05-13 7.01 7.09 6.96 7.07 +0.28% 553,571 388,991,173
2024-05-10 6.99 7.07 6.97 7.05 +0.86% 479,391 336,391,215
2024-05-09 7 7.06 6.95 6.99 -0.43% 585,139 408,943,579
2024-05-08 6.94 7.08 6.92 7.02 +1.01% 789,074 553,788,109
2024-05-07 6.86 6.96 6.85 6.95 +1.02% 571,612 394,728,350
2024-05-06 6.9 6.92 6.84 6.88 0% 589,301 404,777,163
2024-04-30 6.86 6.97 6.85 6.88 0% 625,613 432,117,689
2024-04-29 6.84 6.93 6.8 6.88 0% 714,762 491,917,043
2024-04-26 6.94 6.99 6.8 6.88 -1.15% 739,486 508,817,419
2024-04-25 6.95 6.99 6.89 6.96 +0.14% 604,309 419,519,066
2024-04-24 7 7.07 6.93 6.95 -1.28% 720,024 503,452,990
2024-04-23 7 7.11 6.91 7.04 +0.28% 945,780 663,969,660
2024-04-22 7.33 7.33 6.99 7.02 -3.44% 1,424,215 1,012,093,211
2024-04-19 7.5 7.54 7.22 7.27 -8.32% 2,577,108 1,898,440,203
2024-04-18 7.31 8 7.28 7.93 +9.08% 3,487,677 2,681,909,012
2024-04-17 6.59 7.27 6.58 7.27 +9.98% 2,132,987 1,498,274,847
2024-04-16 6.73 6.8 6.61 6.61 -1.49% 1,047,421 701,358,550
2024-04-15 6.45 6.73 6.44 6.71 +3.55% 750,995 499,699,041
2024-04-12 6.45 6.54 6.44 6.48 +0.15% 442,021 287,051,760
2024-04-11 6.44 6.5 6.35 6.47 0% 454,642 292,861,312
2024-04-10 6.39 6.51 6.38 6.47 +1.57% 753,041 486,721,253
2024-04-09 6.43 6.49 6.34 6.37 -0.93% 531,000 339,530,450
2024-04-08 6.24 6.45 6.2 6.43 +3.04% 686,772 437,605,057
2024-04-03 6.28 6.29 6.21 6.24 -0.48% 295,876 184,690,291
2024-04-02 6.24 6.32 6.22 6.27 +0.32% 350,873 220,354,630
2024-04-01 6.23 6.26 6.19 6.25 +0.16% 328,918 205,037,939
2024-03-29 6.16 6.26 6.16 6.24 +0.97% 313,351 195,316,381
2024-03-28 6.29 6.33 6.16 6.18 -1.75% 486,477 301,940,327
2024-03-27 6.25 6.35 6.23 6.29 +0.8% 436,678 274,883,787
2024-03-26 6.26 6.28 6.18 6.24 +0.32% 330,816 206,091,111
2024-03-25 6.14 6.26 6.11 6.22 +1.47% 486,735 302,109,426
2024-03-22 6.27 6.27 6.06 6.13 -3.62% 824,323 506,226,511
2024-03-21 6.31 6.4 6.28 6.36 +0.79% 373,084 237,088,212
2024-03-20 6.2 6.34 6.16 6.31 +1.61% 379,971 238,232,129
2024-03-19 6.27 6.28 6.2 6.21 -0.48% 258,297 160,732,659
2024-03-18 6.23 6.29 6.2 6.24 +0.48% 336,971 210,621,026
2024-03-15 6.21 6.28 6.19 6.21 +0.49% 353,364 220,201,748
2024-03-14 6.18 6.29 6.17 6.18 -0.32% 273,679 170,117,278
2024-03-13 6.23 6.23 6.12 6.2 -0.32% 365,205 225,659,959
2024-03-12 6.37 6.37 6.19 6.22 -2.51% 578,483 362,012,532
2024-03-11 6.41 6.44 6.31 6.38 -0.31% 420,870 267,430,802
2024-03-08 6.43 6.49 6.39 6.4 -0.62% 397,789 255,519,598
2024-03-07 6.43 6.51 6.42 6.44 -0.16% 333,135 214,930,304
2024-03-06 6.53 6.6 6.43 6.45 -1.23% 407,971 264,784,595
2024-03-05 6.34 6.54 6.32 6.53 +2.67% 530,388 343,599,094
2024-03-04 6.4 6.4 6.27 6.36 -1.24% 513,027 324,750,555
2024-03-01 6.4 6.47 6.36 6.44 +0.16% 368,381 236,243,070
2024-02-29 6.4 6.45 6.37 6.43 +0.31% 400,783 256,937,351
2024-02-28 6.45 6.48 6.35 6.41 -0.77% 461,850 296,846,788
2024-02-27 6.44 6.56 6.42 6.46 +0.16% 434,255 281,212,808
2024-02-26 6.59 6.63 6.42 6.45 -2.57% 461,059 300,251,217
2024-02-23 6.62 6.77 6.58 6.62 0% 501,837 333,532,268
2024-02-22 6.53 6.63 6.47 6.62 +0.76% 512,041 335,308,671
2024-02-21 6.34 6.68 6.31 6.57 +3.14% 858,216 561,107,639
2024-02-20 6.3 6.44 6.24 6.37 +1.11% 591,366 376,252,617
2024-02-19 6.1 6.32 6.01 6.3 +3.28% 928,465 573,199,191
2024-02-08 6.17 6.17 5.89 6.1 -1.29% 1,096,551 658,171,637
2024-02-07 6.25 6.28 6.08 6.18 -2.22% 1,236,587 760,090,447
2024-02-06 6.33 6.38 6.22 6.32 -0.47% 970,236 612,012,697
2024-02-05 6.13 6.45 6.13 6.35 +4.44% 1,292,274 817,993,987
2024-02-02 6.15 6.33 6.08 6.08 -1.3% 731,488 454,730,676
2024-02-01 6.23 6.3 6.14 6.16 -1.6% 646,214 400,244,493
2024-01-31 6.17 6.32 6.17 6.26 +0.32% 611,214 381,579,560
2024-01-30 6.26 6.35 6.13 6.24 -1.11% 839,200 524,484,472
2024-01-29 6.03 6.52 5.99 6.31 +4.64% 1,313,132 825,108,276
2024-01-26 5.98 6.07 5.89 6.03 +1.34% 686,256 410,804,255
2024-01-25 5.78 5.97 5.77 5.95 +3.48% 766,819 452,205,476
2024-01-24 5.65 5.76 5.62 5.75 +2.31% 501,791 284,939,139
2024-01-23 5.58 5.64 5.52 5.62 +0.9% 461,998 257,552,276
2024-01-22 5.61 5.67 5.51 5.57 -0.71% 595,092 333,564,428
2024-01-19 5.61 5.64 5.54 5.61 -0.18% 307,764 172,368,890
2024-01-18 5.63 5.67 5.49 5.62 -0.53% 543,385 302,539,894
2024-01-17 5.72 5.77 5.65 5.65 -1.57% 407,164 232,332,179
2024-01-16 5.64 5.78 5.63 5.74 +1.59% 528,989 302,578,993
2024-01-15 5.59 5.67 5.55 5.65 +1.07% 315,496 177,577,506
2024-01-12 5.51 5.65 5.5 5.59 +1.27% 325,055 181,464,294
2024-01-11 5.58 5.6 5.51 5.52 -1.25% 384,285 213,474,549
2024-01-10 5.58 5.64 5.55 5.59 0% 356,073 199,329,783
2024-01-09 5.54 5.61 5.48 5.59 +0.54% 494,181 274,469,793
2024-01-08 5.6 5.69 5.5 5.56 -1.94% 713,902 398,302,340
2024-01-05 5.43 5.83 5.42 5.67 +4.42% 1,100,122 622,225,843
2024-01-04 5.39 5.44 5.36 5.43 +1.12% 347,643 187,856,794
2024-01-03 5.29 5.38 5.28 5.37 +1.51% 329,530 176,007,582
2024-01-02 5.3 5.33 5.27 5.29 0% 282,750 150,074,618

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

STщФжц╕п 600190

近期数据

ц╢жхТМш╜пф╗╢ 300339

近半年

ф║Ъш╛Йщ╛Щ 688575

近半年

ф║Ъц│░щЫЖхЫв 600881

近三个月

ф╕нхЫ╜шГ╜х╗║ 601868

近期数据

цЦ░ц╛│шВбф╗╜ 603889

2022-2023两年

хНЧф║мцЦ░чЩ╛ 600682

2024年一季度

хоБц│вч▓╛ш╛╛ 603088

近三个月

цГаф║СщТЫф╕Ъ 300891

近三个月

чФ╡чзСшКпчЙЗ 600877

2024年至今

热门概念板块

生物医药

хдНцШЯхМ╗шНп (600196)

近期数据
云计算

чФихПЛч╜Сч╗Ь (600588)

近三个月
数字经济

хоЭф┐бш╜пф╗╢ (600845)

近半年
虚拟现实
AI人工智能

цБТчФЯчФ╡хнР (600570)

近三个月
大数据

STщ╣ПхНЪ (600804)

2022-2023两年
智能制造
军工

ф╕ншИкщлШчзС (600862)

近半年

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