ш╡ЫчжПхдй 603028

数据更新至:

添加到对比分析

7.97 -9.94%

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

7.97
-9.94% -0.88
7.97
开盘价
7.97
最高价
7.97
最低价
68,297
成交量
数据更新至: 2025-03-25

技术指标

7.91
MA5 (5日均线)
7.28
MA10 (10日均线)
6.85
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 7.97 7.97 7.97 7.97 -9.94% 68,297 54,432,709
2025-03-24 9.14 9.14 8.32 8.85 +6.5% 1,028,367 916,598,453
2025-03-21 8.31 8.31 8.31 8.31 +10.07% 71,252 59,210,744
2025-03-20 7 7.55 6.9 7.55 +10.06% 305,674 227,381,198
2025-03-19 6.95 7.17 6.82 6.86 -0.87% 162,933 113,287,532
2025-03-18 6.77 7.22 6.74 6.92 +2.06% 171,058 119,186,132
2025-03-17 6.7 7.07 6.65 6.78 +1.5% 117,234 79,142,665
2025-03-14 6.44 6.71 6.33 6.68 +3.89% 112,030 73,431,210
2025-03-13 6.49 6.5 6.28 6.43 -0.92% 48,381 30,813,145
2025-03-12 6.51 6.55 6.45 6.49 +0.46% 34,162 22,168,283
2025-03-11 6.4 6.49 6.34 6.46 0% 36,809 23,592,484
2025-03-10 6.39 6.48 6.37 6.46 +1.41% 39,352 25,355,447
2025-03-07 6.54 6.54 6.35 6.37 -2.6% 39,325 25,273,762
2025-03-06 6.33 6.57 6.27 6.54 +3.65% 75,637 48,871,711
2025-03-05 6.42 6.44 6.22 6.31 -1.87% 50,987 32,020,268
2025-03-04 6.33 6.45 6.28 6.43 +1.74% 40,146 25,679,953
2025-03-03 6.27 6.44 6.23 6.32 +0.8% 42,838 27,234,201
2025-02-28 6.38 6.48 6.2 6.27 -2.64% 47,188 29,752,398
2025-02-27 6.55 6.57 6.32 6.44 -1.53% 44,267 28,452,176
2025-02-26 6.42 6.55 6.42 6.54 +1.87% 46,701 30,424,115
2025-02-25 6.33 6.53 6.33 6.42 +0.47% 42,805 27,603,226
2025-02-24 6.39 6.48 6.28 6.39 0% 47,388 30,225,231
2025-02-21 6.46 6.59 6.38 6.39 -1.99% 44,439 28,584,100
2025-02-20 6.35 6.55 6.33 6.52 +2.19% 63,449 40,996,488
2025-02-19 6.33 6.46 6.3 6.38 +0.79% 39,697 25,333,793
2025-02-18 6.35 6.67 6.33 6.33 -1.09% 81,270 52,757,641
2025-02-17 6.17 6.4 6.17 6.4 +3.23% 50,353 31,802,445
2025-02-14 6.24 6.3 6.18 6.2 -0.64% 31,060 19,363,035
2025-02-13 6.34 6.36 6.23 6.24 -1.58% 26,323 16,511,592
2025-02-12 6.36 6.37 6.24 6.34 +0.16% 32,967 20,763,825
2025-02-11 6.46 6.46 6.29 6.33 -1.71% 35,616 22,532,922
2025-02-10 6.33 6.45 6.29 6.44 +2.06% 42,042 26,710,973
2025-02-07 6.25 6.35 6.15 6.31 +1.77% 55,945 35,171,440
2025-02-06 6.22 6.24 6.11 6.2 +0.32% 42,622 26,296,200
2025-02-05 6.04 6.23 6.01 6.18 +3.17% 52,678 32,399,035
2025-01-27 6.03 6.16 5.98 5.99 0% 46,226 28,053,228
2025-01-24 6.1 6.1 5.84 5.99 -1.96% 77,521 46,122,015
2025-01-23 6.19 6.43 6.09 6.11 -1.29% 79,080 49,563,581
2025-01-22 6.05 6.27 5.96 6.19 +2.31% 103,249 63,281,206
2025-01-21 6.01 6.12 5.92 6.05 +0.67% 82,920 49,797,117
2025-01-20 5.9 6.04 5.79 6.01 +0.84% 61,508 36,555,167
2025-01-17 5.97 6.03 5.87 5.96 -0.5% 32,064 19,107,496
2025-01-16 5.9 6.05 5.87 5.99 +1.87% 47,656 28,399,501
2025-01-15 5.95 5.97 5.83 5.88 -1.51% 53,189 31,268,596
2025-01-14 5.68 6.1 5.63 5.97 +6.42% 96,730 56,876,693
2025-01-13 5.49 5.62 5.33 5.61 +2.19% 47,210 26,078,026
2025-01-10 5.75 5.76 5.49 5.49 -4.02% 44,119 24,758,171
2025-01-09 5.72 5.78 5.67 5.72 -0.17% 30,025 17,223,792
2025-01-08 5.76 5.79 5.54 5.73 -0.52% 52,393 29,757,768
2025-01-07 5.67 5.77 5.62 5.76 +1.59% 47,051 26,803,635
2025-01-06 5.71 5.78 5.43 5.67 -0.7% 46,148 26,151,203
2025-01-03 6 6.09 5.66 5.71 -4.83% 59,644 34,584,600
2025-01-02 6.06 6.21 5.96 6 -0.99% 56,315 34,222,014
2024-12-31 6.23 6.33 6.05 6.06 -2.26% 49,601 30,515,573
2024-12-30 6.3 6.35 6.02 6.2 -1.27% 68,288 42,345,208
2024-12-27 6.23 6.41 6.18 6.28 +0.64% 65,034 41,175,162
2024-12-26 6.38 6.63 6.19 6.24 +1.13% 97,496 62,303,991
2024-12-25 6.31 6.31 6 6.17 -2.22% 62,987 38,685,587
2024-12-24 6.38 6.42 6.21 6.31 -0.16% 58,304 36,823,696
2024-12-23 6.73 6.74 6.24 6.32 -6.23% 103,672 66,646,266
2024-12-20 6.66 6.84 6.6 6.74 +1.05% 71,215 47,905,631
2024-12-19 6.7 6.76 6.56 6.67 -1.77% 81,494 54,216,281
2024-12-18 6.95 6.96 6.66 6.79 -1.59% 89,284 60,932,003
2024-12-17 7.38 7.43 6.84 6.9 -6.5% 114,328 80,304,951
2024-12-16 7.49 7.59 7.31 7.38 -0.4% 87,967 65,376,293
2024-12-13 7.58 7.65 7.35 7.41 -2.5% 83,483 62,510,810
2024-12-12 7.51 7.68 7.4 7.6 +0.93% 97,870 73,865,788
2024-12-11 7.46 7.55 7.41 7.53 +1.35% 70,357 52,685,517
2024-12-10 7.64 7.69 7.41 7.43 -1.07% 94,388 70,926,335
2024-12-09 7.43 7.56 7.3 7.51 +1.49% 120,577 89,564,176
2024-12-06 7.49 7.49 7.29 7.4 -0.8% 115,729 85,139,812
2024-12-05 7.38 7.55 7.36 7.46 +0.4% 95,956 71,541,431
2024-12-04 7.6 7.78 7.32 7.43 -1.33% 144,561 108,773,990
2024-12-03 7.46 7.59 7.35 7.53 +0.94% 119,537 89,374,133
2024-12-02 7.2 7.52 7.2 7.46 +3.04% 117,797 86,887,252
2024-11-29 7.2 7.33 7.14 7.24 +0.14% 76,584 55,320,512
2024-11-28 7.04 7.32 6.94 7.23 +2.7% 117,109 84,070,722
2024-11-27 6.93 7.2 6.67 7.04 +1.73% 86,245 59,264,406
2024-11-26 7.06 7.23 6.86 6.92 -2.67% 100,940 70,729,197
2024-11-25 6.99 7.19 6.9 7.11 0% 83,617 58,843,710
2024-11-22 7.28 7.39 7.02 7.11 -2.07% 172,318 123,871,669
2024-11-21 7.2 7.36 7.11 7.26 +0.55% 159,554 115,463,749
2024-11-20 6.72 7.39 6.7 7.22 +7.44% 198,463 143,090,951
2024-11-19 6.61 6.77 6.54 6.72 +1.82% 44,629 29,759,537
2024-11-18 6.68 6.84 6.43 6.6 -1.79% 75,966 50,103,006
2024-11-15 6.99 7.06 6.69 6.72 -4.55% 82,198 56,607,888
2024-11-14 7.31 7.43 6.97 7.04 -3.56% 96,057 68,786,071
2024-11-13 7.14 7.33 7.07 7.3 +2.24% 122,280 88,253,953
2024-11-12 7.13 7.28 7.05 7.14 0% 117,947 84,730,138
2024-11-11 7.08 7.15 6.99 7.14 +1.42% 88,868 62,958,174
2024-11-08 7.2 7.26 6.95 7.04 -1.4% 103,006 72,647,797
2024-11-07 6.93 7.14 6.83 7.14 +2% 96,486 68,015,300
2024-11-06 7.01 7.06 6.88 7 +0.57% 106,175 74,238,869
2024-11-05 6.92 7.01 6.88 6.96 +0.58% 101,425 70,389,723
2024-11-04 6.84 7 6.72 6.92 +0.44% 80,979 55,839,443
2024-11-01 7.07 7.2 6.82 6.89 -3.64% 112,729 78,466,392
2024-10-31 6.89 7.56 6.89 7.15 +3.47% 164,430 117,532,172
2024-10-30 6.89 7.21 6.78 6.91 -3.09% 159,544 110,236,468
2024-10-29 7.49 7.8 7.12 7.13 -5.81% 241,970 179,778,254
2024-10-28 7.61 7.77 7.22 7.57 +4.41% 303,309 226,359,081
2024-10-25 6.63 7.25 6.61 7.25 +10.02% 147,512 104,172,453
2024-10-24 6.78 6.85 6.53 6.59 -1.64% 57,572 38,151,761
2024-10-23 6.49 6.76 6.47 6.7 +3.24% 77,137 51,063,394
2024-10-22 6.37 6.51 6.32 6.49 +2.53% 60,619 38,983,371
2024-10-21 6.33 6.42 6.3 6.33 -0.63% 61,875 39,352,885
2024-10-18 6.24 6.43 6.19 6.37 +1.11% 64,787 40,885,463
2024-10-17 6.33 6.46 6.26 6.3 +0.16% 48,494 30,747,996
2024-10-16 6.26 6.32 6.17 6.29 +0.32% 31,016 19,416,821
2024-10-15 6.47 6.47 6.25 6.27 -2.34% 47,202 29,874,882
2024-10-14 6.23 6.42 6.16 6.42 +4.05% 58,045 36,505,962
2024-10-11 6.39 6.47 6.12 6.17 -3.14% 62,591 39,369,296
2024-10-10 6.49 6.65 6.22 6.37 -2.3% 82,404 52,863,878
2024-10-09 7.04 7.08 6.52 6.52 -9.94% 104,370 69,647,836
2024-10-08 7.85 7.85 6.82 7.24 +1.26% 193,064 140,728,136
2024-09-30 6.92 7.23 6.58 7.15 +7.84% 152,987 106,224,539
2024-09-27 6.4 6.66 6.3 6.63 +4.57% 70,704 45,754,000
2024-09-26 6.22 6.37 6.15 6.34 +1.44% 82,633 51,799,703
2024-09-25 6.1 6.43 6.05 6.25 +3.48% 124,988 77,523,205
2024-09-24 5.9 6.04 5.8 6.04 +2.37% 71,432 42,555,953
2024-09-23 5.84 5.9 5.6 5.9 -0.67% 53,094 30,825,312
2024-09-20 5.99 6.07 5.88 5.94 -1.98% 58,905 35,035,441
2024-09-19 5.97 6.06 5.88 6.06 +1.51% 72,593 43,472,750
2024-09-18 6.02 6.07 5.8 5.97 -1.81% 67,901 40,085,653
2024-09-13 5.96 6.12 5.8 6.08 0% 86,808 52,048,150
2024-09-12 5.99 6.24 5.92 6.08 +0.83% 124,469 75,780,831
2024-09-11 5.89 6.1 5.8 6.03 +2.38% 125,207 74,571,714
2024-09-10 6.13 6.14 5.74 5.89 -0.17% 146,287 86,683,369
2024-09-09 5.36 5.9 5.26 5.9 +10.07% 76,596 43,595,469
2024-09-06 5.54 5.58 5.34 5.36 -3.07% 29,925 16,151,989
2024-09-05 5.37 5.53 5.37 5.53 +2.79% 28,385 15,551,592
2024-09-04 5.43 5.48 5.36 5.38 -1.47% 22,115 11,958,563
2024-09-03 5.48 5.53 5.41 5.46 +0.18% 20,048 10,950,542
2024-09-02 5.57 5.62 5.43 5.45 -1.8% 20,811 11,505,462
2024-08-30 5.44 5.66 5.44 5.55 +2.02% 33,342 18,555,251
2024-08-29 5.35 5.51 5.34 5.44 +0.37% 33,039 17,918,440
2024-08-28 5.45 5.59 5.34 5.42 -1.45% 34,084 18,635,275
2024-08-27 5.57 5.7 5.44 5.5 -1.26% 34,830 19,237,243
2024-08-26 5.38 5.64 5.36 5.57 +4.11% 34,818 19,334,513
2024-08-23 5.48 5.51 5.31 5.35 -2.37% 31,712 17,025,695
2024-08-22 5.59 5.69 5.45 5.48 -1.97% 35,994 19,874,668
2024-08-21 5.7 5.75 5.56 5.59 -2.44% 39,744 22,374,512
2024-08-20 5.92 5.99 5.71 5.73 -2.39% 39,856 23,179,452
2024-08-19 5.81 6.03 5.7 5.87 +0.17% 52,596 30,926,263
2024-08-16 5.98 6.03 5.84 5.86 -2.82% 59,480 35,363,776
2024-08-15 5.83 6.03 5.74 6.03 +3.61% 84,767 50,205,483
2024-08-14 5.85 5.93 5.81 5.82 -1.36% 49,023 28,728,480
2024-08-13 5.86 5.94 5.7 5.9 +0.34% 58,949 34,396,908
2024-08-12 6.01 6.03 5.81 5.88 -2.65% 64,668 37,960,994
2024-08-09 6.21 6.27 5.97 6.04 -2.74% 104,125 63,162,131
2024-08-08 6.11 6.69 6 6.21 +1.64% 172,385 108,478,897
2024-08-07 5.56 6.11 5.49 6.11 +10.09% 82,895 48,874,845
2024-08-06 5.39 5.57 5.39 5.55 +2.97% 24,622 13,540,035
2024-08-05 5.52 5.61 5.36 5.39 -2.36% 21,749 11,931,669
2024-08-02 5.59 5.65 5.48 5.52 -1.25% 21,247 11,848,946
2024-08-01 5.62 5.8 5.55 5.59 -0.18% 27,268 15,297,320
2024-07-31 5.37 5.61 5.34 5.6 +4.48% 29,350 16,221,068
2024-07-30 5.32 5.42 5.29 5.36 +0.75% 17,759 9,493,920
2024-07-29 5.37 5.38 5.23 5.32 +0.76% 23,132 12,278,710
2024-07-26 5.18 5.31 5.15 5.28 +2.72% 24,129 12,644,129
2024-07-25 5.04 5.24 5.03 5.14 +0.78% 18,673 9,606,382
2024-07-24 5.15 5.24 5.07 5.1 -1.54% 26,241 13,486,410
2024-07-23 5.3 5.38 5.18 5.18 -2.08% 25,746 13,627,486
2024-07-22 5.28 5.34 5.24 5.29 +0.57% 21,797 11,537,512
2024-07-19 5.26 5.3 5.15 5.26 +0.38% 21,170 11,082,740
2024-07-18 5.22 5.26 5 5.24 +0.58% 30,013 15,457,439
2024-07-17 5.18 5.26 5.13 5.21 +0.19% 21,891 11,394,062
2024-07-16 5.31 5.34 5.16 5.2 -2.07% 30,592 15,958,252
2024-07-15 5.45 5.6 5.28 5.31 -3.28% 26,406 14,144,817
2024-07-12 5.49 5.61 5.43 5.49 0% 28,740 15,813,262
2024-07-11 5.33 5.52 5.32 5.49 +4.77% 30,141 16,410,444
2024-07-10 5.4 5.44 5.18 5.24 -3.5% 38,157 20,223,607
2024-07-09 5.34 5.43 5.19 5.43 +1.69% 21,393 11,389,029
2024-07-08 5.54 5.58 5.34 5.34 -3.61% 18,124 9,800,669
2024-07-05 5.39 5.56 5.34 5.54 +2.4% 21,905 11,996,214
2024-07-04 5.6 5.69 5.4 5.41 -4.08% 35,077 19,285,591
2024-07-03 5.75 5.75 5.6 5.64 -1.05% 15,001 8,475,050
2024-07-02 5.69 5.79 5.62 5.7 +1.24% 24,530 14,012,259
2024-07-01 5.63 5.72 5.51 5.63 0% 19,436 10,870,798
2024-06-28 5.52 5.75 5.52 5.63 0% 22,187 12,616,697
2024-06-27 5.74 5.84 5.63 5.63 -2.93% 20,157 11,558,079
2024-06-26 5.62 5.81 5.54 5.8 +3.2% 23,352 13,272,318
2024-06-25 5.56 5.7 5.53 5.62 +2% 27,694 15,554,440
2024-06-24 5.71 5.71 5.44 5.51 -3.67% 35,829 19,836,112
2024-06-21 5.79 5.85 5.69 5.72 -1.55% 21,342 12,294,513
2024-06-20 5.93 5.98 5.78 5.81 -2.35% 19,534 11,435,620
2024-06-19 6.06 6.13 5.91 5.95 -1.65% 24,633 14,737,849
2024-06-18 5.99 6.09 5.94 6.05 +1.51% 18,336 11,049,873
2024-06-17 6.07 6.09 5.93 5.96 -2.3% 20,574 12,331,185
2024-06-14 6.24 6.24 6 6.1 -1.29% 21,909 13,373,553
2024-06-13 6.15 6.41 6.09 6.18 +0.49% 42,024 26,122,934
2024-06-12 5.93 6.18 5.93 6.15 +3.54% 32,572 19,840,816
2024-06-11 5.98 6.03 5.84 5.94 -1.16% 35,832 21,242,307
2024-06-07 5.71 6.07 5.71 6.01 +6.37% 63,962 37,991,861
2024-06-06 6.06 6.06 5.58 5.65 -6.3% 60,772 34,861,964
2024-06-05 6.16 6.18 5.97 6.03 -1.63% 32,257 19,479,592
2024-06-04 6.26 6.29 6.05 6.13 -2.08% 36,791 22,475,047
2024-06-03 6.42 6.46 6.2 6.26 -2.64% 36,396 22,942,173
2024-05-31 6.51 6.56 6.42 6.43 -1.98% 32,007 20,759,311
2024-05-30 6.69 6.88 6.55 6.56 -1.35% 33,356 22,221,280
2024-05-29 6.5 6.71 6.44 6.65 +2.62% 42,898 28,441,252
2024-05-28 6.56 6.67 6.47 6.48 -1.22% 27,239 17,777,176
2024-05-27 6.68 6.75 6.39 6.56 -1.65% 53,909 34,959,730
2024-05-24 6.75 6.81 6.63 6.67 -0.74% 32,497 21,788,682
2024-05-23 6.98 7.02 6.69 6.72 -4.41% 51,972 35,395,883
2024-05-22 6.99 7.13 6.89 7.03 +0.29% 49,955 34,932,713
2024-05-21 7.02 7.09 6.85 7.01 -1.27% 59,747 41,581,023
2024-05-20 7.6 7.6 7.04 7.1 -2.61% 114,524 82,762,687
2024-05-17 7.4 8.14 7.29 7.29 -1.49% 132,302 101,800,706
2024-05-16 7.16 7.43 7.15 7.4 +3.21% 42,917 31,594,910
2024-05-15 7.1 7.36 7.09 7.17 +0.14% 35,104 25,340,313
2024-05-14 7.04 7.21 7.04 7.16 +1.27% 29,093 20,764,342
2024-05-13 7.26 7.28 7.02 7.07 -3.55% 46,759 33,130,997
2024-05-10 7.69 7.69 7.28 7.33 -1.87% 46,045 34,011,938
2024-05-09 7.3 7.49 7.23 7.47 +2.47% 42,389 31,458,007
2024-05-08 7.58 7.58 7.26 7.29 -3.44% 40,550 29,851,888
2024-05-07 7.58 7.67 7.44 7.55 +0.4% 40,231 30,226,880
2024-05-06 7.18 7.58 7.18 7.52 +5.32% 65,732 48,710,236
2024-04-30 7.4 7.44 7.01 7.14 -3.25% 52,959 37,946,140
2024-04-29 7.19 7.41 7.11 7.38 +3.65% 54,410 39,703,954
2024-04-26 7.3 7.3 6.79 7.12 -3.26% 70,969 50,329,323
2024-04-25 7.55 7.55 7.31 7.36 -0.41% 29,525 21,799,363
2024-04-24 7.27 7.42 7.21 7.39 +2.64% 33,659 24,671,146
2024-04-23 7.12 7.29 7.11 7.2 +1.12% 35,500 25,619,527
2024-04-22 7.28 7.35 6.97 7.12 -2.6% 45,230 32,315,041
2024-04-19 7.4 7.54 7.2 7.31 -1.62% 49,801 36,706,117
2024-04-18 7.43 7.62 7.26 7.43 +1.36% 91,930 68,385,034
2024-04-17 6.71 7.33 6.71 7.33 +10.06% 73,174 52,053,621
2024-04-16 7.21 7.21 6.51 6.66 -7.76% 109,722 73,218,176
2024-04-15 7.9 8.01 7.22 7.22 -9.98% 85,143 63,040,178
2024-04-12 8.02 8.18 7.99 8.02 -0.25% 26,266 21,170,645
2024-04-11 8 8.24 7.9 8.04 -0.5% 29,460 23,896,742
2024-04-10 8.27 8.28 8 8.08 -2.06% 46,124 37,162,571
2024-04-09 8.22 8.34 8.07 8.25 +0.61% 34,355 28,126,203
2024-04-08 8.55 8.58 8.19 8.2 -3.19% 37,971 31,703,095
2024-04-03 8.56 8.63 8.36 8.47 -1.74% 45,931 38,777,353
2024-04-02 8.55 8.85 8.5 8.62 +1.29% 62,527 54,079,365
2024-04-01 8.75 8.75 8.44 8.51 -0.82% 54,981 46,871,199
2024-03-29 8.45 8.66 8.4 8.58 +1.9% 45,945 39,147,167
2024-03-28 8.22 8.74 8.17 8.42 +1.94% 63,932 54,038,795
2024-03-27 8.35 8.51 8.24 8.26 -0.72% 64,058 53,580,077
2024-03-26 8.5 8.6 8.17 8.32 -2.46% 88,328 73,646,759
2024-03-25 9.2 9.25 8.5 8.53 -7.28% 112,422 99,177,116
2024-03-22 9.48 9.55 9.09 9.2 -2.54% 58,411 54,244,100
2024-03-21 9.33 9.53 9.2 9.44 +1.94% 57,721 54,080,141
2024-03-20 9.15 9.43 9.15 9.26 -0.32% 38,314 35,620,436
2024-03-19 9.25 9.55 9.25 9.29 +0.43% 58,489 55,015,748
2024-03-18 8.94 9.54 8.93 9.25 +4.17% 107,983 99,443,750
2024-03-15 8.85 8.89 8.75 8.88 +0.34% 39,222 34,571,314
2024-03-14 8.8 8.9 8.69 8.85 0% 48,344 42,554,216
2024-03-13 8.89 8.95 8.75 8.85 -0.56% 51,632 45,561,405
2024-03-12 8.63 8.95 8.54 8.9 +3.13% 70,213 61,470,913
2024-03-11 8.42 8.65 8.38 8.63 +2.49% 67,297 57,623,330
2024-03-08 8.39 8.55 8.3 8.42 +0.36% 55,133 46,454,809
2024-03-07 8.75 8.75 8.39 8.39 -5.62% 120,590 103,471,996
2024-03-06 8.1 8.91 8.05 8.89 +9.75% 191,594 166,474,555
2024-03-05 8.27 8.27 8.02 8.1 -2.41% 56,283 45,781,398
2024-03-04 8.41 8.53 8.19 8.3 -0.95% 45,546 37,809,845
2024-03-01 8.4 8.6 8.21 8.38 -0.24% 61,796 51,913,761
2024-02-29 8.33 8.55 8 8.4 +0.6% 107,898 89,177,613
2024-02-28 8.74 9.05 8.18 8.35 -4.9% 118,947 103,045,000
2024-02-27 8.58 8.79 8.49 8.78 +1.39% 108,852 94,159,190
2024-02-26 8.4 8.74 8.26 8.66 +4.84% 135,706 116,025,968
2024-02-23 7.65 8.26 7.65 8.26 +9.99% 113,182 90,185,421
2024-02-22 7.2 7.55 7.15 7.51 +3.02% 114,505 84,013,860
2024-02-21 7.11 7.82 7.07 7.29 +2.53% 144,304 106,908,571
2024-02-20 6.67 7.11 6.38 7.11 +10.06% 79,332 53,935,160
2024-02-19 6.14 6.46 6 6.46 +10.05% 91,701 58,291,121
2024-02-08 5.3 5.87 4.88 5.87 +9.93% 122,336 66,537,804
2024-02-07 5.92 5.97 5.3 5.34 -9.34% 130,082 70,821,864
2024-02-06 5.88 6.28 5.88 5.89 -9.8% 96,987 57,800,640
2024-02-05 7.19 7.26 6.53 6.53 -10.06% 55,617 36,962,077
2024-02-02 7.81 7.93 6.98 7.26 -6.32% 75,882 56,313,878
2024-02-01 8.09 8.11 7.65 7.75 -3.85% 68,925 53,796,427
2024-01-31 8.67 8.67 8.05 8.06 -5.18% 52,273 43,504,255
2024-01-30 8.96 8.96 8.49 8.5 -4.06% 33,178 28,841,356
2024-01-29 9.26 9.34 8.85 8.86 -4.32% 34,763 31,302,565
2024-01-26 9.22 9.49 9.19 9.26 +0.33% 34,876 32,613,022
2024-01-25 8.97 9.25 8.84 9.23 +3.82% 40,983 37,218,894
2024-01-24 8.9 9.12 8.64 8.89 -0.11% 47,380 42,026,760
2024-01-23 9 9.08 8.59 8.9 -1% 57,335 50,590,565
2024-01-22 9.75 9.95 8.92 8.99 -7.79% 62,739 58,630,282
2024-01-19 10.05 10.1 9.68 9.75 -2.79% 45,455 44,719,319
2024-01-18 10.06 10.11 9.6 10.03 -0.4% 57,313 56,364,569
2024-01-17 10.46 10.46 10.06 10.07 -3.64% 30,458 31,010,639
2024-01-16 10.68 10.68 10.21 10.45 -1.32% 35,988 37,263,596
2024-01-15 10.7 10.7 10.45 10.59 -0.66% 23,341 24,614,097
2024-01-12 10.74 10.91 10.56 10.66 -0.74% 32,008 34,440,137
2024-01-11 10.61 10.82 10.48 10.74 +1.03% 31,162 33,380,556
2024-01-10 10.79 10.84 10.59 10.63 -1.48% 32,889 35,222,769
2024-01-09 10.93 11 10.68 10.79 +0.09% 40,676 44,154,105
2024-01-08 10.9 11.05 10.76 10.78 -1.55% 34,512 37,599,287
2024-01-05 11.2 11.34 10.86 10.95 -2.58% 49,816 55,038,727
2024-01-04 11 11.38 10.97 11.24 +1.72% 52,600 58,892,470
2024-01-03 11.17 11.17 10.83 11.05 0% 48,821 53,529,227
2024-01-02 11.2 11.22 11 11.05 -0.9% 44,952 49,788,763

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

ц╣Шш┤вшВбф╗╜ 600095

2023年全年

хееч▓╛хМ╗чЦЧ 688613

近三个月

чбоцИРшВбф╗╜ 605183

近期数据

ф╕ЗхРСщТ▒ц╜о 000559

2024年一季度

хЫ╜щЩЕхоЮф╕Ъ 000159

2022-2023两年

шБФчСЮцЦ░цЭР 688300

2024年一季度

цБТчФЯчФ╡хнР 600570

近三个月

щГСчЕдцЬ║ 601717

近期数据

чФ╡чзСшКпчЙЗ 600877

近半年

ч║╡цикшВбф╗╜ 688070

近三个月

热门概念板块

AI人工智能
半导体

ф╕ншКпхЫ╜щЩЕ (688981)

2023年全年
智能制造

цнгц│░чФ╡хЩи (601877)

2024年至今
芯片
大数据

STщ╣ПхНЪ (600804)

2024年一季度
数字经济

щЗСхНбцЩ║шГ╜ (300349)

近半年
云计算

чФихПЛч╜Сч╗Ь (600588)

近三个月
区块链

цЛЫхХЖщУ╢шбМ (600036)

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