ц░╕хРЙшВбф╗╜ 603058

数据更新至:

添加到对比分析

8.93 +3.84%

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

8.93
+3.84% +0.33
8.6
开盘价
9.26
最高价
8.45
最低价
134,025
成交量
数据更新至: 2025-03-25

技术指标

8.96
MA5 (5日均线)
8.95
MA10 (10日均线)
8.95
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 8.6 9.26 8.45 8.93 +3.84% 134,025 118,591,816
2025-03-24 8.97 9.23 8.47 8.6 -4.12% 125,434 110,336,146
2025-03-21 9.09 9.09 8.9 8.97 -1.54% 57,822 51,966,324
2025-03-20 9.13 9.21 9.06 9.11 -0.87% 64,870 59,141,871
2025-03-19 8.98 9.3 8.9 9.19 +1.77% 123,314 112,594,469
2025-03-18 8.95 9.08 8.91 9.03 +0.89% 72,548 65,174,247
2025-03-17 8.85 8.98 8.79 8.95 -0.11% 63,400 56,318,287
2025-03-14 8.75 8.99 8.68 8.96 +2.28% 77,419 68,635,544
2025-03-13 8.85 8.88 8.64 8.76 -2.67% 89,910 78,501,693
2025-03-12 8.98 9.1 8.9 9 +0.45% 54,676 49,151,182
2025-03-11 8.91 8.97 8.83 8.96 -0.44% 40,553 36,087,359
2025-03-10 8.9 9.07 8.88 9 +1.24% 69,107 61,971,212
2025-03-07 9.01 9.03 8.85 8.89 -1.77% 68,070 60,846,559
2025-03-06 9.08 9.14 9.02 9.05 -0.55% 78,949 71,610,686
2025-03-05 8.93 9.49 8.93 9.1 +0.89% 146,757 135,117,989
2025-03-04 8.64 9.06 8.64 9.02 +3.2% 91,645 81,759,247
2025-03-03 8.74 8.91 8.64 8.74 0% 72,308 63,688,265
2025-02-28 9.08 9.09 8.71 8.74 -3.74% 86,924 76,908,034
2025-02-27 9.04 9.1 8.91 9.08 +0.89% 53,904 48,617,870
2025-02-26 8.9 9.04 8.86 9 +1.35% 67,849 60,608,842
2025-02-25 8.98 9.09 8.86 8.88 -1.66% 53,514 47,887,995
2025-02-24 9.11 9.15 8.99 9.03 -0.77% 61,299 55,513,398
2025-02-21 9.31 9.35 9.07 9.1 -2.15% 83,988 76,693,168
2025-02-20 9.2 9.3 9.14 9.3 +0.76% 66,404 61,251,956
2025-02-19 9.1 9.34 9.06 9.23 +1.21% 77,043 71,138,776
2025-02-18 9.32 9.43 9.1 9.12 -2.77% 58,121 53,773,117
2025-02-17 9.28 9.56 9.26 9.38 +0.97% 62,252 58,342,774
2025-02-14 9.26 9.37 9.22 9.29 +0.22% 48,311 44,889,905
2025-02-13 9.47 9.51 9.25 9.27 -2.22% 76,777 71,679,639
2025-02-12 9.35 9.51 9.32 9.48 +1.07% 71,881 67,570,736
2025-02-11 9.38 9.46 9.3 9.38 -0.11% 59,738 56,002,772
2025-02-10 9.5 9.51 9.29 9.39 -1.57% 98,708 92,501,694
2025-02-07 9.58 9.71 9.44 9.54 -0.42% 123,848 118,957,037
2025-02-06 9.54 9.92 9.45 9.58 +2.68% 165,479 159,431,267
2025-02-05 9.35 9.44 9.29 9.33 +0.43% 53,088 49,652,061
2025-01-27 9.48 9.53 9.28 9.29 -2.11% 55,491 52,198,215
2025-01-24 9.61 9.69 9.33 9.49 -1.04% 97,360 92,072,222
2025-01-23 9.62 9.77 9.58 9.59 -0.72% 92,519 89,290,026
2025-01-22 9.99 9.99 9.41 9.66 -0.92% 151,461 146,155,977
2025-01-21 9.56 9.75 9.45 9.75 +2.63% 76,928 73,703,476
2025-01-20 9.35 9.65 9.35 9.5 +1.28% 71,469 67,872,282
2025-01-17 9.4 9.53 9.22 9.38 -0.32% 83,052 77,677,858
2025-01-16 9.27 9.43 9.04 9.41 +2.17% 104,797 96,878,770
2025-01-15 9.2 9.5 9.18 9.21 -0.54% 93,702 87,322,291
2025-01-14 8.93 9.28 8.88 9.26 +3.7% 131,903 120,506,060
2025-01-13 8.46 9.05 8.39 8.93 +4.08% 101,595 89,254,722
2025-01-10 8.72 8.93 8.56 8.58 -1.83% 71,655 62,759,620
2025-01-09 8.66 8.93 8.5 8.74 +0.46% 85,564 74,653,759
2025-01-08 8.51 8.74 8.44 8.7 +2.23% 74,924 64,215,265
2025-01-07 8.43 8.55 8.25 8.51 +1.19% 62,009 52,165,363
2025-01-06 8.44 8.57 8.18 8.41 -0.83% 70,094 58,833,139
2025-01-03 8.72 8.86 8.43 8.48 -2.64% 101,188 87,295,518
2025-01-02 8.78 9.03 8.61 8.71 -1.25% 93,441 82,483,736
2024-12-31 9.11 9.16 8.79 8.82 -2.97% 72,313 64,624,247
2024-12-30 9.09 9.21 8.9 9.09 -0.66% 64,971 59,035,961
2024-12-27 9.07 9.25 9 9.15 +0.88% 75,498 68,863,360
2024-12-26 8.83 9.29 8.83 9.07 +1.91% 83,468 76,183,320
2024-12-25 9.12 9.12 8.7 8.9 -1.98% 73,047 64,934,481
2024-12-24 8.92 9.16 8.88 9.08 +2.25% 85,793 77,557,399
2024-12-23 9.44 9.48 8.82 8.88 -6.13% 128,762 116,502,267
2024-12-20 9.31 9.59 9.21 9.46 +1.94% 117,602 111,028,792
2024-12-19 9.63 9.73 9.2 9.28 -3.83% 164,321 153,621,975
2024-12-18 9.95 10.36 9.59 9.65 -3.11% 181,412 180,651,982
2024-12-17 10.26 10.27 9.87 9.96 -6.57% 188,752 189,596,622
2024-12-16 11.22 11.38 10.66 10.66 -9.97% 209,319 225,675,067
2024-12-13 11.48 12.12 11.29 11.84 +2.96% 161,435 189,397,404
2024-12-12 11.45 11.58 11.32 11.5 +1.14% 64,882 74,267,888
2024-12-11 11.27 11.61 11.2 11.37 +0.8% 90,536 102,923,131
2024-12-10 11.6 12.04 11.16 11.28 -2.67% 158,701 183,432,140
2024-12-09 11.46 11.92 11.42 11.59 +2.11% 136,313 159,163,502
2024-12-06 11.4 11.45 11.07 11.35 +0.44% 107,162 120,583,682
2024-12-05 11.43 11.52 11.06 11.3 -1.14% 160,368 179,945,942
2024-12-04 11.55 11.82 11.28 11.43 -1.64% 168,032 193,058,807
2024-12-03 12.03 12.03 11.25 11.62 -0.34% 282,683 327,048,480
2024-12-02 10.61 11.66 10.6 11.66 +10% 218,995 250,069,011
2024-11-29 10.44 10.66 10.36 10.6 +1.53% 88,395 92,978,214
2024-11-28 10.28 10.44 10.19 10.44 +0.58% 88,001 90,889,676
2024-11-27 10.4 10.4 9.86 10.38 +0.78% 78,508 79,915,047
2024-11-26 10.27 10.47 10.13 10.3 +0.98% 73,286 75,337,996
2024-11-25 10.26 10.35 9.87 10.2 +3.24% 99,434 101,039,781
2024-11-22 10.42 10.48 9.82 9.88 -4.63% 77,267 77,960,894
2024-11-21 10.5 10.6 10.24 10.36 0% 65,926 68,434,945
2024-11-20 9.97 10.46 9.88 10.36 +4.75% 132,506 136,223,873
2024-11-19 9.61 9.89 9.5 9.89 +3.02% 54,034 52,279,567
2024-11-18 10 10.02 9.52 9.6 -3.03% 79,806 77,515,419
2024-11-15 10 10.16 9.73 9.9 -1% 65,562 65,378,791
2024-11-14 10.18 10.33 9.97 10 -1.86% 70,652 71,195,898
2024-11-13 10.2 10.33 9.95 10.19 0% 67,419 68,351,494
2024-11-12 10.87 10.87 10.13 10.19 -4.14% 105,607 109,652,121
2024-11-11 10.25 10.72 10.02 10.63 +6.51% 132,692 139,342,632
2024-11-08 10.2 10.2 9.9 9.98 -0.99% 99,593 99,905,346
2024-11-07 9.9 10.17 9.81 10.08 +1.72% 127,014 127,451,491
2024-11-06 9.48 10.19 9.48 9.91 +4.54% 180,332 177,245,406
2024-11-05 9.42 9.54 9.36 9.48 +0.74% 123,099 116,182,161
2024-11-04 9.37 9.5 9.3 9.41 +0.86% 69,978 65,699,664
2024-11-01 9.75 9.8 9.3 9.33 -4.41% 102,900 97,443,285
2024-10-31 9.75 9.95 9.64 9.76 +0.31% 97,313 95,104,757
2024-10-30 9.83 9.99 9.6 9.73 -2.11% 115,517 112,954,668
2024-10-29 10.36 10.51 9.92 9.94 -4.24% 151,462 154,425,125
2024-10-28 10.34 10.51 10.06 10.38 -0.57% 131,930 135,995,511
2024-10-25 10.77 10.82 10.28 10.44 -2.88% 167,725 174,716,621
2024-10-24 10.39 11 10.25 10.75 +3.46% 199,378 211,657,626
2024-10-23 9.93 10.56 9.87 10.39 +4.42% 248,887 257,086,020
2024-10-22 9.7 9.99 9.51 9.95 +0.1% 214,586 210,197,791
2024-10-21 9.44 10.13 9.15 9.94 +7.93% 396,995 381,099,657
2024-10-18 8.45 9.21 8.39 9.21 +10.04% 233,496 208,870,172
2024-10-17 8.49 8.7 8.35 8.37 -1.18% 51,391 43,670,251
2024-10-16 8.36 8.59 8.28 8.47 +0.83% 51,533 43,491,959
2024-10-15 8.61 8.68 8.38 8.4 -2.55% 68,280 58,341,126
2024-10-14 8.47 8.67 8.18 8.62 +3.73% 92,019 78,122,829
2024-10-11 8.92 8.97 8.27 8.31 -6.84% 123,401 105,208,459
2024-10-10 8.72 9.22 8.4 8.92 +3% 169,081 149,558,502
2024-10-09 8.86 8.88 8.36 8.66 -3.78% 122,095 105,201,963
2024-10-08 9.11 9.11 8.31 9 +8.7% 209,073 184,358,434
2024-09-30 8.02 8.4 7.73 8.28 +8.24% 154,807 125,330,791
2024-09-27 7.46 7.7 7.43 7.65 +3.24% 64,394 48,518,442
2024-09-26 7.37 7.42 7.27 7.41 +0.82% 67,559 49,717,192
2024-09-25 7.26 7.52 7.26 7.35 +1.24% 63,603 47,097,210
2024-09-24 7.06 7.28 6.98 7.26 +3.71% 51,799 37,063,987
2024-09-23 6.96 7.04 6.9 7 -0.28% 28,628 19,929,429
2024-09-20 6.92 7.15 6.82 7.02 +0.86% 67,496 47,021,051
2024-09-19 6.65 6.96 6.62 6.96 +4.82% 36,030 24,533,359
2024-09-18 6.6 6.65 6.51 6.64 +0.3% 16,360 10,762,026
2024-09-13 6.69 6.72 6.59 6.62 -1.05% 25,778 17,136,648
2024-09-12 6.85 6.87 6.67 6.69 -2.19% 29,969 20,204,726
2024-09-11 6.67 6.87 6.67 6.84 +2.09% 47,847 32,503,928
2024-09-10 6.98 6.98 6.48 6.7 -4.96% 97,121 65,031,370
2024-09-09 7.02 7.1 6.96 7.05 0% 22,492 15,809,744
2024-09-06 7.2 7.24 7.05 7.05 -2.22% 27,041 19,237,829
2024-09-05 7.15 7.24 7.15 7.21 +0.56% 21,636 15,546,249
2024-09-04 7.16 7.2 7.08 7.17 -0.55% 24,822 17,762,227
2024-09-03 7.24 7.35 7.18 7.21 +0.42% 29,724 21,539,926
2024-09-02 7.35 7.44 7.16 7.18 -2.97% 37,162 27,122,668
2024-08-30 7.26 7.5 7.25 7.4 +2.07% 58,778 43,607,547
2024-08-29 7.08 7.4 7 7.25 +0.69% 54,779 39,260,469
2024-08-28 7.08 7.36 7.08 7.2 +0.7% 47,204 34,122,937
2024-08-27 7.18 7.2 7.06 7.15 -0.42% 20,713 14,754,627
2024-08-26 7.1 7.2 7.04 7.18 +1.41% 22,256 15,865,716
2024-08-23 7.16 7.21 7.03 7.08 -1.26% 26,744 19,026,608
2024-08-22 7.36 7.38 7.14 7.17 -1.92% 27,427 19,840,031
2024-08-21 7.31 7.38 7.28 7.31 -0.41% 16,921 12,391,810
2024-08-20 7.41 7.43 7.28 7.34 -0.94% 24,916 18,290,022
2024-08-19 7.36 7.43 7.29 7.41 -0.27% 36,569 26,949,517
2024-08-16 7.55 7.63 7.4 7.43 -2.62% 59,348 44,493,182
2024-08-15 7.45 7.81 7.32 7.63 +2.42% 71,595 54,242,218
2024-08-14 7.47 7.73 7.43 7.45 0% 36,999 27,830,974
2024-08-13 7.39 7.45 7.34 7.45 +0.81% 21,944 16,247,461
2024-08-12 7.43 7.44 7.33 7.39 -0.81% 28,225 20,819,742
2024-08-09 7.49 7.61 7.38 7.45 -0.4% 31,262 23,441,064
2024-08-08 7.51 7.58 7.39 7.48 -1.06% 37,968 28,395,721
2024-08-07 7.62 7.66 7.48 7.56 -0.4% 33,567 25,352,459
2024-08-06 7.5 7.6 7.46 7.59 +2.85% 45,742 34,471,217
2024-08-05 7.73 7.79 7.38 7.38 -5.14% 75,760 57,487,456
2024-08-02 7.86 7.99 7.73 7.78 -1.64% 65,276 51,250,174
2024-08-01 7.93 8 7.81 7.91 -0.38% 56,109 44,269,645
2024-07-31 7.77 7.96 7.73 7.94 +2.19% 61,209 48,342,384
2024-07-30 7.72 7.82 7.72 7.77 -0.38% 41,963 32,606,656
2024-07-29 7.67 7.83 7.56 7.8 +1.69% 50,380 38,941,709
2024-07-26 7.64 7.74 7.63 7.67 +0.26% 39,789 30,607,451
2024-07-25 7.49 7.77 7.43 7.65 +0.92% 48,471 36,967,722
2024-07-24 7.85 7.97 7.57 7.58 -4.05% 76,556 59,030,610
2024-07-23 8.02 8.08 7.88 7.9 -2.35% 59,607 47,642,761
2024-07-22 8.39 8.4 8.04 8.09 -3.58% 104,977 85,275,271
2024-07-19 8.2 8.46 7.85 8.39 -0.12% 148,838 122,491,481
2024-07-18 8.91 9.26 8.29 8.4 -5.19% 204,828 179,233,550
2024-07-17 8.78 8.88 8.63 8.86 +1.03% 136,246 119,520,855
2024-07-16 8.53 8.77 8.33 8.77 +2.1% 132,561 114,735,581
2024-07-15 8.67 8.7 8.47 8.59 -0.12% 92,426 79,139,330
2024-07-12 8.75 8.85 8.6 8.6 -3.37% 131,815 114,414,377
2024-07-11 8.81 8.91 8.59 8.9 +2.06% 195,564 171,595,940
2024-07-10 8.59 8.89 8.54 8.72 +0.81% 201,906 176,476,617
2024-07-09 8.58 8.85 8.52 8.65 +1.76% 247,746 214,624,043
2024-07-08 8.8 8.88 8.46 8.5 -3.41% 246,080 212,537,829
2024-07-05 8.07 8.8 7.98 8.8 +10% 340,568 293,262,709
2024-07-04 7.91 8.04 7.74 8 +1.14% 76,251 60,243,453
2024-07-03 7.95 8.03 7.85 7.91 -0.88% 53,980 42,810,280
2024-07-02 8.08 8.14 7.97 7.98 -0.87% 44,944 36,083,987
2024-07-01 7.97 8.05 7.84 8.05 +1.26% 53,761 42,864,140
2024-06-28 7.9 8.15 7.9 7.95 -0.5% 78,443 62,777,768
2024-06-27 8.32 8.32 7.99 7.99 -5.78% 116,634 95,533,036
2024-06-26 7.97 8.5 7.76 8.48 +4.43% 191,381 157,876,447
2024-06-25 7.88 8.34 7.76 8.12 +0.87% 123,335 99,709,288
2024-06-24 7.96 8.15 7.7 8.05 +1.26% 98,259 77,991,218
2024-06-21 7.99 8.18 7.8 7.95 -0.63% 97,802 77,856,413
2024-06-20 8.28 8.39 7.95 8 -3.38% 161,367 131,237,555
2024-06-19 7.65 8.28 7.63 8.28 +9.96% 226,844 182,105,276
2024-06-18 7.2 7.64 7.13 7.53 +5.02% 85,287 63,707,789
2024-06-17 7.26 7.33 7.13 7.17 -1.24% 29,145 21,100,948
2024-06-14 7.1 7.29 7.1 7.26 +0.83% 28,259 20,417,508
2024-06-13 7.29 7.36 7.15 7.2 -1.64% 40,253 29,040,084
2024-06-12 7.22 7.42 7.2 7.32 +1.1% 51,443 37,761,124
2024-06-11 7.15 7.26 6.98 7.24 +0.84% 41,026 29,289,034
2024-06-07 7.22 7.45 7.06 7.18 -1.24% 57,795 41,623,428
2024-06-06 7.37 7.46 7 7.27 -2.15% 99,132 71,455,949
2024-06-05 7.58 7.62 7.38 7.43 -2.75% 57,890 43,374,619
2024-06-04 7.62 7.74 7.51 7.64 -0.52% 58,142 44,355,049
2024-06-03 7.88 7.97 7.51 7.68 -2.78% 119,340 92,384,203
2024-05-31 8.13 8.28 7.85 7.9 -3.78% 154,040 123,610,613
2024-05-30 8.94 9.02 8.19 8.21 -9.18% 217,014 186,390,859
2024-05-29 8.82 9.07 8.69 9.04 +1.01% 183,280 163,327,752
2024-05-28 8.85 9.02 8.62 8.95 +0.79% 161,730 142,342,379
2024-05-27 8.63 9.02 8.44 8.88 +2.9% 210,572 185,010,047
2024-05-24 8.39 8.74 8.34 8.63 +2.62% 213,984 182,560,916
2024-05-23 8.07 8.41 7.91 8.41 +4.21% 196,837 162,128,270
2024-05-22 8.18 8.22 8.01 8.07 -1.59% 64,157 51,912,578
2024-05-21 8.36 8.36 8.07 8.2 -2.15% 104,840 85,554,988
2024-05-20 8.12 8.53 8.03 8.38 +3.2% 134,635 111,941,137
2024-05-17 8.13 8.4 8.07 8.12 +0.62% 103,766 85,115,441
2024-05-16 8.04 8.2 7.98 8.07 +0.5% 56,109 45,354,906
2024-05-15 8 8.12 7.86 8.03 +0.63% 64,579 51,729,922
2024-05-14 7.87 8.02 7.84 7.98 +1.66% 59,662 47,423,024
2024-05-13 8.1 8.12 7.77 7.85 -4.03% 96,230 75,731,460
2024-05-10 8.29 8.33 8.13 8.18 -1.45% 58,266 47,816,595
2024-05-09 8.35 8.45 8.28 8.3 +0.12% 68,782 57,549,848
2024-05-08 8.31 8.43 8.25 8.29 -1.07% 65,299 54,406,870
2024-05-07 8.47 8.52 8.08 8.38 -0.48% 114,126 95,100,259
2024-05-06 8.39 8.62 8.25 8.42 +4.86% 147,750 124,078,645
2024-04-30 8.15 8.29 8 8.03 -1.83% 86,845 70,426,925
2024-04-29 7.98 8.29 7.94 8.18 +1.87% 123,369 99,899,599
2024-04-26 7.68 8.14 7.68 8.03 +3.21% 145,721 115,720,918
2024-04-25 7.73 7.82 7.63 7.78 -0.38% 119,026 92,042,393
2024-04-24 7.83 7.88 7.61 7.81 +0.64% 151,954 117,489,962
2024-04-23 7.92 8.01 7.65 7.76 -1.9% 116,592 90,826,893
2024-04-22 8.17 8.2 7.68 7.91 -5.04% 171,879 135,703,337
2024-04-19 9.05 9.19 8.23 8.33 -7.24% 287,857 247,498,683
2024-04-18 9.24 9.36 8.9 8.98 -3.75% 221,765 201,510,771
2024-04-17 8.5 9.33 8.32 9.33 +10.02% 358,495 323,404,419
2024-04-16 9.63 9.68 8.48 8.48 -9.98% 258,345 226,818,299
2024-04-15 9.63 9.79 9.06 9.42 -0.53% 293,734 277,863,409
2024-04-12 9.94 10.17 9.32 9.47 -7.43% 413,874 404,157,677
2024-04-11 9.55 10.53 9.55 10.23 +6.9% 495,638 509,806,661
2024-04-10 9.06 10.05 9.06 9.57 +2.68% 360,233 343,672,041
2024-04-09 9.1 9.6 8.61 9.32 +6.76% 380,968 352,504,614
2024-04-08 9 9.24 8.7 8.73 -3.96% 252,380 227,355,340
2024-04-03 9.24 10.05 8.88 9.09 -0.87% 470,645 442,088,741
2024-04-02 8.3 9.17 7.98 9.17 +9.95% 410,210 349,627,401
2024-04-01 8.58 9.11 8.31 8.34 -6.61% 366,366 315,520,779
2024-03-29 8.93 8.93 8.33 8.93 +9.98% 393,491 344,864,751
2024-03-28 7.22 8.12 7.21 8.12 +10.03% 155,283 122,926,768
2024-03-27 7.36 7.72 7.32 7.38 +0.27% 48,508 36,200,729
2024-03-26 7.37 7.44 7.18 7.36 0% 29,695 21,704,018
2024-03-25 7.54 7.58 7.3 7.36 -2.52% 35,843 26,748,229
2024-03-22 7.68 7.68 7.43 7.55 -0.79% 29,100 21,952,447
2024-03-21 7.62 7.73 7.46 7.61 +0.26% 25,940 19,714,021
2024-03-20 7.49 7.6 7.44 7.59 +1.34% 23,550 17,688,245
2024-03-19 7.47 7.64 7.44 7.49 +0.13% 35,826 26,932,657
2024-03-18 7.34 7.48 7.28 7.48 +2.47% 34,586 25,519,459
2024-03-15 7.23 7.32 7.16 7.3 +0.97% 24,084 17,452,293
2024-03-14 7.24 7.32 7.1 7.23 -0.55% 28,908 20,860,998
2024-03-13 7.1 7.33 7.08 7.27 +2.11% 43,208 31,159,505
2024-03-12 7.03 7.12 7 7.12 +0.99% 32,073 22,717,353
2024-03-11 6.97 7.08 6.94 7.05 +1.29% 26,566 18,649,070
2024-03-08 6.95 7 6.86 6.96 +0.14% 22,230 15,406,939
2024-03-07 7.06 7.09 6.88 6.95 -0.71% 27,612 19,289,296
2024-03-06 6.9 7.08 6.85 7 +1.45% 32,534 22,632,669
2024-03-05 7.09 7.09 6.89 6.9 -2.82% 32,587 22,678,802
2024-03-04 7.13 7.19 6.96 7.1 -0.28% 33,041 23,412,595
2024-03-01 7.03 7.15 6.95 7.12 +2.15% 41,356 29,172,764
2024-02-29 6.71 7.01 6.63 6.97 +3.72% 52,614 36,368,057
2024-02-28 7.39 7.56 6.72 6.72 -8.7% 98,134 69,819,685
2024-02-27 7.32 7.41 7.15 7.36 +0.96% 35,999 26,366,241
2024-02-26 7.17 7.45 7.09 7.29 +2.53% 47,374 34,324,896
2024-02-23 6.97 7.14 6.89 7.11 +2.3% 46,828 32,882,580
2024-02-22 6.8 6.97 6.7 6.95 +2.36% 35,003 24,127,787
2024-02-21 6.6 7.01 6.54 6.79 +2.26% 49,894 34,083,470
2024-02-20 6.46 6.71 6.35 6.64 +2.79% 43,140 28,387,124
2024-02-19 6.33 6.66 6.31 6.46 +4.19% 80,658 52,263,732
2024-02-08 5.65 6.2 5.61 6.2 +9.93% 77,498 46,508,043
2024-02-07 5.96 6 5.45 5.64 -4.73% 90,880 51,598,082
2024-02-06 6.24 6.24 5.68 5.92 -6.18% 130,318 76,089,653
2024-02-05 7.01 7.07 6.31 6.31 -9.99% 80,230 51,459,427
2024-02-02 7.53 7.61 6.8 7.01 -6.53% 49,551 35,494,520
2024-02-01 7.68 7.68 7.26 7.5 -2.34% 40,857 30,631,148
2024-01-31 8.03 8.12 7.65 7.68 -5.07% 65,586 51,907,699
2024-01-30 8.15 8.27 8.04 8.09 -1.46% 30,065 24,403,618
2024-01-29 8.59 8.6 8.21 8.21 -4.2% 31,161 25,962,663
2024-01-26 8.56 8.7 8.49 8.57 +0.12% 28,714 24,722,702
2024-01-25 8.28 8.61 8.16 8.56 +4.01% 44,707 37,491,710
2024-01-24 8.3 8.41 7.92 8.23 +0.24% 43,863 35,746,128
2024-01-23 8.4 8.4 8.09 8.21 -1.68% 65,756 53,926,325
2024-01-22 8.67 8.71 8.18 8.35 -3.13% 70,359 58,728,595
2024-01-19 8.77 8.93 8.59 8.62 -1.03% 30,700 26,752,666
2024-01-18 8.67 8.79 8.47 8.71 -0.8% 58,783 50,692,029
2024-01-17 8.97 9.08 8.78 8.78 -2.12% 34,524 30,796,527
2024-01-16 9.02 9.07 8.83 8.97 -1.54% 55,107 49,258,226
2024-01-15 9.07 9.29 8.94 9.11 +0.77% 67,755 61,878,105
2024-01-12 9.2 9.26 9 9.04 -1.95% 34,831 31,689,977
2024-01-11 9.05 9.24 9.05 9.22 +1.77% 29,520 27,107,616
2024-01-10 9.19 9.24 9 9.06 -1.52% 29,685 27,060,040
2024-01-09 9.16 9.38 9.11 9.2 +0.99% 31,794 29,383,729
2024-01-08 9.23 9.35 9.11 9.11 -1.51% 29,260 26,983,460
2024-01-05 9.35 9.56 9.17 9.25 -1.18% 50,678 47,379,536
2024-01-04 9.21 9.39 9.13 9.36 +1.41% 44,411 41,368,884
2024-01-03 9.17 9.24 9.1 9.23 +0.65% 22,397 20,569,156
2024-01-02 9.08 9.27 9.06 9.17 +1.1% 36,968 33,980,124

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

STх╖ецЩ║ 000584

近半年

хФРх▒▒ц╕п 601000

2023年全年

хТМщб║чЯ│ц▓╣ 603353

2023年全年

щШ│хЕЙчЕзцШО 600261

2022-2023两年

ф╕нхЫ╜чзСф╝а 601858

近期数据

х║╖х╣│чзСцКА 300907

2023年全年

цЦ░ц┤БшГ╜ 605111

2024年一季度

цБТшАМш╛╛ 300946

近半年

щФжц▒ЯхЬич║┐ 600650

近三个月

шЗ┤ш┐Ьф║ТшБФ 688369

2024年至今

热门概念板块

虚拟现实

хИйф║Ъх╛╖ (300296)

近三个月
元宇宙
新能源汽车

хоБх╛╖цЧ╢ф╗г (300750)

2024年至今
储能电池

хоБх╛╖цЧ╢ф╗г (300750)

2024年一季度
云计算

чФихПЛч╜Сч╗Ь (600588)

2024年一季度
AI人工智能

щЧ╗ц│░чзСцКА (600745)

2024年一季度
医疗器械

ф╕Зф╕ЬхМ╗чЦЧ (600055)

2024年至今
芯片

хЕих┐ЧчзСцКА (300458)

近三个月

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