цИСф╣Рхо╢х▒Е 603326

数据更新至:

添加到对比分析

7.19 -1.64%

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

7.19
-1.64% -0.12
7.33
开盘价
7.34
最高价
7.01
最低价
65,860
成交量
数据更新至: 2025-03-25

技术指标

7.50
MA5 (5日均线)
7.93
MA10 (10日均线)
7.69
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 7.33 7.34 7.01 7.19 -1.64% 65,860 47,049,732
2025-03-24 7.51 7.54 7.17 7.31 -2.53% 73,845 54,339,287
2025-03-21 7.67 7.73 7.47 7.5 -2.72% 89,227 67,365,993
2025-03-20 7.81 7.85 7.7 7.71 -1.28% 71,301 55,276,667
2025-03-19 7.84 7.87 7.71 7.81 -0.89% 103,369 80,524,896
2025-03-18 7.9 7.97 7.79 7.88 -0.51% 128,157 100,671,882
2025-03-17 8.18 8.25 7.85 7.92 -2.46% 185,909 147,855,696
2025-03-14 8.51 8.79 8.07 8.12 -5.36% 261,861 217,038,891
2025-03-13 8.43 8.84 8.32 8.58 -7.14% 339,443 289,364,921
2025-03-12 9 9.47 8.75 9.24 +7.32% 407,381 370,719,438
2025-03-11 7.67 8.61 7.67 8.61 +9.96% 122,595 102,605,565
2025-03-10 7.38 7.92 7.36 7.83 +6.24% 151,459 117,336,700
2025-03-07 7.44 7.67 7.28 7.37 -0.81% 117,821 87,310,086
2025-03-06 7.51 7.51 7.36 7.43 -1.46% 90,311 67,060,567
2025-03-05 7.33 7.62 7.31 7.54 +2.59% 158,124 118,250,486
2025-03-04 7.23 7.52 7.12 7.35 -0.54% 227,296 167,183,600
2025-03-03 6.8 7.39 6.73 7.39 +9.97% 71,396 51,466,458
2025-02-28 7.03 7.04 6.66 6.72 -2.89% 101,423 68,710,536
2025-02-27 7.01 7.37 6.79 6.92 -6.36% 188,043 131,874,497
2025-02-26 6.84 7.54 6.82 7.39 +7.88% 230,031 168,431,778
2025-02-25 7.01 7.11 6.82 6.85 -2.97% 110,224 76,137,728
2025-02-24 6.67 7.23 6.61 7.06 +6.33% 135,539 93,830,920
2025-02-21 6.68 6.71 6.56 6.64 -0.9% 47,602 31,457,143
2025-02-20 6.69 6.73 6.64 6.7 +1.06% 32,034 21,429,686
2025-02-19 6.51 6.64 6.49 6.63 +1.84% 34,149 22,516,279
2025-02-18 6.73 6.76 6.47 6.51 -3.41% 46,308 30,553,909
2025-02-17 6.61 6.79 6.57 6.74 +2.74% 45,612 30,625,198
2025-02-14 6.6 6.65 6.53 6.56 -0.61% 35,674 23,476,768
2025-02-13 6.7 6.75 6.59 6.6 -1.35% 39,417 26,325,549
2025-02-12 6.68 6.72 6.6 6.69 +0.3% 39,170 26,046,530
2025-02-11 6.64 6.75 6.61 6.67 +0.91% 55,250 36,871,971
2025-02-10 6.39 6.65 6.39 6.61 +3.44% 70,913 46,464,283
2025-02-07 6.4 6.54 6.37 6.39 0% 60,281 38,782,913
2025-02-06 6.4 6.43 6.29 6.39 0% 47,145 29,954,816
2025-02-05 6.38 6.46 6.3 6.39 +1.27% 48,009 30,679,109
2025-01-27 6.25 6.45 6.25 6.31 +0.96% 49,289 31,388,149
2025-01-24 6.17 6.26 6.15 6.25 +0.81% 33,527 20,868,830
2025-01-23 6.2 6.29 6.17 6.2 +0.81% 44,635 27,853,387
2025-01-22 6.14 6.22 6.04 6.15 -0.32% 43,018 26,429,302
2025-01-21 6.28 6.35 6.13 6.17 -0.96% 60,095 37,432,567
2025-01-20 6.11 6.3 6.06 6.23 +2.64% 59,644 37,064,360
2025-01-17 6.14 6.15 6.05 6.07 -1.3% 32,966 20,058,517
2025-01-16 6.09 6.22 6.09 6.15 +1.32% 48,623 29,958,805
2025-01-15 6.05 6.17 6.04 6.07 +0.5% 49,700 30,309,469
2025-01-14 5.77 6.04 5.77 6.04 +4.86% 51,878 30,863,067
2025-01-13 5.62 5.79 5.53 5.76 +0.88% 39,361 22,368,058
2025-01-10 5.92 5.96 5.7 5.71 -3.55% 45,308 26,419,764
2025-01-09 5.8 5.97 5.8 5.92 +0.34% 38,856 23,008,715
2025-01-08 5.85 5.92 5.7 5.9 +1.03% 54,270 31,628,788
2025-01-07 5.72 5.85 5.67 5.84 +2.82% 49,399 28,477,108
2025-01-06 5.72 5.84 5.48 5.68 -0.53% 69,042 39,223,797
2025-01-03 6.07 6.14 5.7 5.71 -5.93% 87,676 51,312,221
2025-01-02 6.12 6.3 6.03 6.07 -0.82% 90,597 55,762,463
2024-12-31 6.14 6.25 6.06 6.12 -0.49% 53,378 32,883,024
2024-12-30 6.23 6.28 6.1 6.15 -2.38% 57,184 35,239,553
2024-12-27 6.19 6.33 6.13 6.3 +1.94% 54,057 33,946,981
2024-12-26 6.06 6.24 6.06 6.18 +0.82% 59,316 36,683,379
2024-12-25 6.3 6.32 6.04 6.13 -2.7% 82,307 50,473,927
2024-12-24 6.32 6.39 6.16 6.3 -0.16% 90,626 56,757,200
2024-12-23 6.76 6.81 6.28 6.31 -6.66% 131,401 85,169,648
2024-12-20 6.66 7.03 6.65 6.76 +1.65% 116,731 79,566,795
2024-12-19 6.71 6.77 6.51 6.65 -1.92% 130,493 86,386,900
2024-12-18 6.96 7.06 6.73 6.78 -4.24% 164,511 112,453,383
2024-12-17 7.68 7.74 7.08 7.08 -10.04% 227,337 164,403,199
2024-12-16 7.62 7.87 7.43 7.87 +3.15% 334,105 256,719,659
2024-12-13 7.8 8.19 7.61 7.63 -0.26% 492,499 388,280,589
2024-12-12 6.92 7.65 6.89 7.65 +10.07% 209,781 152,848,645
2024-12-11 6.91 7.05 6.84 6.95 +1.31% 103,879 71,869,095
2024-12-10 7.12 7.17 6.85 6.86 -0.58% 73,612 51,333,663
2024-12-09 6.87 6.95 6.83 6.9 +0.29% 64,271 44,200,004
2024-12-06 6.8 6.92 6.76 6.88 +1.33% 55,107 37,748,768
2024-12-05 6.67 6.82 6.63 6.79 +1.8% 59,615 40,303,515
2024-12-04 6.77 6.83 6.62 6.67 -1.91% 70,924 47,714,882
2024-12-03 6.86 6.88 6.69 6.8 -0.73% 87,381 59,279,162
2024-12-02 6.92 6.93 6.77 6.85 -1.01% 91,332 62,654,327
2024-11-29 6.84 6.98 6.79 6.92 +1.47% 115,030 79,128,553
2024-11-28 6.7 6.95 6.64 6.82 +1.64% 136,423 92,587,217
2024-11-27 6.58 6.76 6.4 6.71 +1.67% 111,376 73,330,728
2024-11-26 6.62 6.69 6.54 6.6 -0.3% 88,905 58,663,464
2024-11-25 6.35 6.62 6.3 6.62 +4.42% 109,811 71,555,778
2024-11-22 6.52 6.67 6.33 6.34 -2.61% 103,531 67,540,421
2024-11-21 6.36 6.55 6.29 6.51 +2.36% 123,768 80,079,766
2024-11-20 6.2 6.36 6.2 6.36 +2.25% 51,436 32,360,065
2024-11-19 6.12 6.22 6.07 6.22 +1.63% 51,815 31,780,337
2024-11-18 6.26 6.33 6.1 6.12 -1.45% 64,471 39,901,119
2024-11-15 6.31 6.45 6.21 6.21 -2.2% 74,917 47,564,539
2024-11-14 6.52 6.6 6.35 6.35 -2.31% 75,019 48,725,893
2024-11-13 6.48 6.58 6.35 6.5 +0.46% 64,429 41,595,571
2024-11-12 6.45 6.59 6.4 6.47 +0.47% 90,436 58,875,366
2024-11-11 6.38 6.45 6.31 6.44 +0.47% 69,500 44,390,734
2024-11-08 6.59 6.64 6.33 6.41 -1.99% 116,680 75,112,996
2024-11-07 6.33 6.54 6.26 6.54 +3.32% 109,668 70,585,889
2024-11-06 6.22 6.37 6.16 6.33 +1.77% 105,037 65,884,866
2024-11-05 6.13 6.24 6.1 6.22 +0.97% 96,022 59,419,773
2024-11-04 6.2 6.27 6.02 6.16 -0.48% 94,096 57,495,540
2024-11-01 6.18 6.3 6.03 6.19 +0.16% 97,677 60,179,433
2024-10-31 6.05 6.25 6.04 6.18 +1.81% 63,242 39,026,347
2024-10-30 6.14 6.21 6.01 6.07 -0.65% 63,066 38,530,547
2024-10-29 6.44 6.48 6.08 6.11 -4.83% 103,575 64,535,567
2024-10-28 6.28 6.43 6.28 6.42 +2.56% 97,489 62,189,516
2024-10-25 6.2 6.34 6.2 6.26 +0.97% 88,950 55,810,877
2024-10-24 6.2 6.22 6.11 6.2 0% 46,614 28,793,687
2024-10-23 6.21 6.28 6.15 6.2 -0.48% 79,702 49,563,055
2024-10-22 6.08 6.28 6.08 6.23 +2.13% 72,724 45,113,503
2024-10-21 6.12 6.15 6.04 6.1 -0.33% 54,621 33,296,959
2024-10-18 6.03 6.21 6.01 6.12 +0.82% 51,670 31,529,047
2024-10-17 6.24 6.25 6.05 6.07 -2.57% 56,376 34,574,180
2024-10-16 6.1 6.27 6.05 6.23 +2.3% 50,032 30,997,513
2024-10-15 6.23 6.33 6.08 6.09 -2.87% 55,383 34,376,284
2024-10-14 6.18 6.33 6.16 6.27 +1.62% 53,330 33,310,005
2024-10-11 6.32 6.36 6.01 6.17 -3.59% 70,320 43,486,317
2024-10-10 6.48 6.6 6.19 6.4 -0.78% 121,232 77,802,041
2024-10-09 6.9 6.92 6.45 6.45 -10.04% 152,675 100,237,204
2024-10-08 7.79 7.79 6.95 7.17 +0.28% 276,617 201,720,466
2024-09-30 6.73 7.15 6.39 7.15 +10% 336,258 228,337,470
2024-09-27 6.2 6.55 6.17 6.5 +5.69% 139,358 88,425,025
2024-09-26 5.57 6.15 5.5 6.15 +10.02% 139,221 80,691,600
2024-09-25 5.5 5.68 5.49 5.59 +1.45% 135,588 76,069,551
2024-09-24 5.3 5.6 5.3 5.51 +4.16% 135,125 73,302,219
2024-09-23 5.33 5.4 5.23 5.29 -0.56% 107,871 57,457,802
2024-09-20 5.2 5.35 5.17 5.32 +1.53% 119,894 63,096,801
2024-09-19 5.21 5.31 5.14 5.24 0% 112,130 58,694,033
2024-09-18 5.17 5.27 4.99 5.24 +1.55% 108,846 55,886,090
2024-09-13 5.1 5.22 5.05 5.16 +0.98% 53,088 27,212,144
2024-09-12 5.11 5.19 5.09 5.11 -0.78% 35,046 18,024,302
2024-09-11 5.14 5.18 5.05 5.15 +0.19% 27,268 13,932,063
2024-09-10 5.09 5.15 5.02 5.14 +1.38% 23,827 12,114,847
2024-09-09 5.06 5.16 5 5.07 -0.39% 26,673 13,543,142
2024-09-06 5.34 5.36 5.09 5.09 -3.23% 36,408 18,881,965
2024-09-05 5.1 5.27 5.07 5.26 +2.94% 35,031 18,270,353
2024-09-04 5.18 5.21 5.1 5.11 -1.92% 25,509 13,111,749
2024-09-03 5.2 5.24 5.13 5.21 +0.77% 26,298 13,629,371
2024-09-02 5.24 5.3 5.15 5.17 -1.71% 30,514 15,964,938
2024-08-30 5.15 5.36 5.08 5.26 +2.73% 39,290 20,582,316
2024-08-29 5.02 5.15 4.96 5.12 +1.99% 25,432 12,878,190
2024-08-28 4.95 5.09 4.9 5.02 +1.01% 30,220 15,156,917
2024-08-27 5.13 5.15 4.96 4.97 -3.31% 36,674 18,385,519
2024-08-26 5.03 5.2 5.03 5.14 +1.18% 28,586 14,649,567
2024-08-23 5.11 5.17 5.04 5.08 -0.97% 20,078 10,237,799
2024-08-22 5.21 5.25 5.11 5.13 -1.54% 19,958 10,322,080
2024-08-21 5.19 5.25 5.16 5.21 -0.19% 16,090 8,366,787
2024-08-20 5.33 5.35 5.2 5.22 -2.06% 21,688 11,394,168
2024-08-19 5.4 5.4 5.31 5.33 -0.74% 21,717 11,615,841
2024-08-16 5.49 5.52 5.37 5.37 -2.19% 24,145 13,117,921
2024-08-15 5.43 5.51 5.34 5.49 +1.1% 25,503 13,903,365
2024-08-14 5.43 5.53 5.41 5.43 -0.91% 20,427 11,141,406
2024-08-13 5.51 5.53 5.4 5.48 -0.18% 13,935 7,587,690
2024-08-12 5.56 5.58 5.45 5.49 -1.08% 20,584 11,301,362
2024-08-09 5.62 5.69 5.55 5.55 -1.07% 28,447 15,989,149
2024-08-08 5.51 5.73 5.47 5.61 +1.63% 34,707 19,430,030
2024-08-07 5.54 5.54 5.45 5.52 +0.18% 18,222 10,028,189
2024-08-06 5.43 5.53 5.43 5.51 +2.23% 24,840 13,586,748
2024-08-05 5.5 5.62 5.38 5.39 -2.36% 28,961 15,953,006
2024-08-02 5.57 5.62 5.5 5.52 -0.72% 24,787 13,777,394
2024-08-01 5.58 5.67 5.52 5.56 -0.18% 31,784 17,690,066
2024-07-31 5.46 5.58 5.37 5.57 +2.77% 31,543 17,399,019
2024-07-30 5.3 5.43 5.25 5.42 +2.26% 24,975 13,429,643
2024-07-29 5.32 5.36 5.21 5.3 -0.38% 16,764 8,877,640
2024-07-26 5.16 5.32 5.16 5.32 +2.11% 22,738 12,021,709
2024-07-25 5.12 5.26 5.06 5.21 +1.76% 24,485 12,683,583
2024-07-24 5.2 5.21 5.09 5.12 -2.1% 23,777 12,227,134
2024-07-23 5.3 5.39 5.23 5.23 -1.32% 21,284 11,305,237
2024-07-22 5.27 5.35 5.2 5.3 +0.38% 19,328 10,213,538
2024-07-19 5.28 5.32 5.21 5.28 -0.19% 18,971 9,992,164
2024-07-18 5.25 5.3 5.13 5.29 +0.19% 24,831 12,958,888
2024-07-17 5.29 5.31 5.22 5.28 +0.19% 23,521 12,417,400
2024-07-16 5.35 5.35 5.25 5.27 -1.31% 19,654 10,400,529
2024-07-15 5.5 5.54 5.33 5.34 -2.73% 25,025 13,463,748
2024-07-12 5.46 5.62 5.46 5.49 +0.37% 33,149 18,357,856
2024-07-11 5.33 5.49 5.33 5.47 +3.99% 38,171 20,716,660
2024-07-10 5.36 5.4 5.26 5.26 -2.23% 22,997 12,243,315
2024-07-09 5.35 5.4 5.18 5.38 +0.19% 31,964 16,928,717
2024-07-08 5.51 5.51 5.31 5.37 -2.89% 29,387 15,858,798
2024-07-05 5.44 5.54 5.4 5.53 +1.65% 24,748 13,570,125
2024-07-04 5.72 5.74 5.42 5.44 -4.39% 33,352 18,444,502
2024-07-03 5.75 5.77 5.67 5.69 -0.87% 23,982 13,695,506
2024-07-02 5.7 5.81 5.63 5.74 +0.7% 31,999 18,375,507
2024-07-01 5.56 5.71 5.55 5.7 +2.52% 38,808 21,850,492
2024-06-28 5.52 5.62 5.5 5.56 +1.09% 35,958 20,032,968
2024-06-27 5.64 5.69 5.5 5.5 -5.98% 37,011 20,631,449
2024-06-26 5.75 5.91 5.68 5.85 +1.21% 41,424 23,988,576
2024-06-25 5.68 5.85 5.64 5.78 +2.48% 41,860 24,128,943
2024-06-24 5.76 5.8 5.59 5.64 -3.92% 42,403 24,065,112
2024-06-21 5.87 5.95 5.79 5.87 +0.17% 26,714 15,707,964
2024-06-20 6.11 6.18 5.84 5.86 -5.02% 67,673 40,255,449
2024-06-19 6.09 6.28 6.09 6.17 +0.82% 38,948 24,070,106
2024-06-18 6.08 6.13 6.06 6.12 +0.82% 24,474 14,944,900
2024-06-17 6.13 6.17 6.06 6.07 -1.94% 29,139 17,748,327
2024-06-14 6.09 6.22 6 6.19 +1.48% 31,782 19,540,837
2024-06-13 6.21 6.25 6.08 6.1 -1.61% 30,567 18,741,129
2024-06-12 6.08 6.21 6.03 6.2 +1.64% 37,187 22,868,861
2024-06-11 6.22 6.22 6.02 6.1 -1.77% 47,740 29,083,356
2024-06-07 6.03 6.25 6.03 6.21 +4.72% 70,190 43,095,679
2024-06-06 6.2 6.29 5.89 5.93 -4.82% 69,055 41,524,275
2024-06-05 6.47 6.52 6.22 6.23 -3.86% 47,897 30,212,201
2024-06-04 6.58 6.58 6.35 6.48 -0.92% 36,441 23,475,799
2024-06-03 6.66 6.67 6.44 6.54 -2.1% 55,306 36,171,607
2024-05-31 6.67 6.73 6.65 6.68 +0.15% 29,008 19,381,442
2024-05-30 6.77 6.79 6.67 6.67 -1.62% 35,924 24,094,989
2024-05-29 6.69 6.88 6.67 6.78 +1.35% 58,742 39,941,561
2024-05-28 6.81 6.84 6.67 6.69 -2.34% 49,538 33,332,399
2024-05-27 6.82 6.87 6.64 6.85 +0.88% 67,033 45,156,547
2024-05-24 6.95 6.98 6.78 6.79 -3% 78,853 54,081,821
2024-05-23 7.2 7.25 6.98 7 -5.02% 129,340 91,588,894
2024-05-22 7.39 7.6 7.23 7.37 +0.41% 160,294 118,703,760
2024-05-21 7.44 7.54 7.28 7.34 -3.04% 130,731 96,555,672
2024-05-20 7.76 7.91 7.52 7.57 -6.77% 246,277 188,147,247
2024-05-17 7.8 8.13 7.36 8.12 +5.32% 304,806 235,201,926
2024-05-16 7.25 7.74 7.25 7.71 +6.2% 232,830 175,993,619
2024-05-15 7.06 7.74 7.05 7.26 +2.4% 157,551 115,899,594
2024-05-14 6.98 7.14 6.88 7.09 +2.6% 58,258 40,937,582
2024-05-13 7.05 7.06 6.87 6.91 -3.09% 53,632 37,343,509
2024-05-10 7.14 7.21 7.03 7.13 -0.14% 53,028 37,723,427
2024-05-09 7.02 7.19 7 7.14 +2.29% 48,787 34,773,841
2024-05-08 7.18 7.19 6.97 6.98 -2.79% 50,090 35,367,747
2024-05-07 7.09 7.19 7 7.18 +0.98% 74,249 52,663,568
2024-05-06 7.05 7.3 7 7.11 +3.8% 96,240 68,783,978
2024-04-30 6.96 7 6.73 6.85 -1.3% 75,190 51,655,060
2024-04-29 6.63 6.95 6.62 6.94 +4.52% 79,791 54,549,920
2024-04-26 6.56 6.7 6.5 6.64 +1.22% 78,444 51,820,330
2024-04-25 6.48 6.61 6.44 6.56 +1.08% 72,713 47,692,330
2024-04-24 6.44 6.55 6.42 6.49 -0.15% 69,221 44,961,656
2024-04-23 6.32 6.53 6.3 6.5 +1.4% 90,223 58,130,979
2024-04-22 6.8 6.8 6.11 6.41 -5.32% 163,847 104,718,549
2024-04-19 6.61 6.77 6.47 6.77 +1.5% 104,306 69,132,520
2024-04-18 6.52 6.86 6.39 6.67 +1.21% 102,049 67,752,548
2024-04-17 6.14 6.59 6.13 6.59 +9.11% 122,906 79,144,607
2024-04-16 6.46 6.56 5.98 6.04 -8.35% 141,140 86,369,038
2024-04-15 7.14 7.14 6.44 6.59 -7.96% 132,286 88,337,494
2024-04-12 7.11 7.3 7.11 7.16 +0.7% 71,623 51,690,327
2024-04-11 7.09 7.23 7.03 7.11 -0.56% 65,804 47,060,867
2024-04-10 7.42 7.48 7.07 7.15 -3.64% 103,530 74,495,721
2024-04-09 7.28 7.58 7.22 7.42 +1.5% 104,289 76,803,259
2024-04-08 7.81 7.98 7.3 7.31 -7.23% 164,510 123,739,523
2024-04-03 7.59 8.28 7.57 7.88 +3.14% 180,826 142,546,566
2024-04-02 7.77 7.84 7.56 7.64 -2.8% 157,726 121,043,874
2024-04-01 7.54 8 7.5 7.86 +2.88% 219,988 171,607,509
2024-03-29 8.22 8.3 7.63 7.64 -9.91% 348,570 273,977,357
2024-03-28 8.04 8.59 7.95 8.48 +0.95% 366,889 304,993,334
2024-03-27 7.9 8.48 7.73 8.4 +4.09% 366,600 301,457,365
2024-03-26 7.8 8.19 7.69 8.07 +5.49% 247,305 196,505,362
2024-03-25 7.56 8.03 7.52 7.65 +0.53% 118,149 91,683,634
2024-03-22 7.83 7.9 7.55 7.61 -2.31% 68,549 52,730,187
2024-03-21 7.64 7.85 7.61 7.79 +1.83% 72,677 56,255,036
2024-03-20 7.58 7.65 7.53 7.65 +0.92% 56,695 43,075,476
2024-03-19 7.59 7.67 7.55 7.58 -0.26% 70,644 53,765,021
2024-03-18 7.5 7.61 7.44 7.6 +0.53% 89,194 67,121,385
2024-03-15 7.45 7.68 7.45 7.56 +1.07% 118,303 89,368,526
2024-03-14 7.39 7.93 7.2 7.48 +1.36% 125,439 94,276,596
2024-03-13 7.36 7.45 7.27 7.38 +0.27% 60,179 44,307,503
2024-03-12 7.14 7.39 7.1 7.36 +3.37% 77,153 55,996,731
2024-03-11 7.05 7.13 6.97 7.12 +1.28% 46,230 32,695,903
2024-03-08 6.98 7.1 6.88 7.03 +0.57% 46,246 32,346,160
2024-03-07 7.1 7.2 6.97 6.99 -0.14% 62,414 44,275,881
2024-03-06 6.88 7.07 6.85 7 +1.74% 55,589 38,729,549
2024-03-05 7.02 7.05 6.85 6.88 -2.55% 41,059 28,435,584
2024-03-04 7.05 7.11 6.79 7.06 +0.14% 63,299 44,078,085
2024-03-01 7.02 7.09 6.88 7.05 +0.57% 66,349 46,362,934
2024-02-29 6.75 7.07 6.72 7.01 +3.55% 87,979 60,987,982
2024-02-28 7.58 7.64 6.76 6.77 -9.85% 132,866 95,922,892
2024-02-27 7.32 7.51 7.2 7.51 +2.74% 113,097 84,038,124
2024-02-26 7.3 7.58 7.21 7.31 +0.14% 183,967 135,176,963
2024-02-23 6.91 7.55 6.91 7.3 +6.41% 218,363 157,851,229
2024-02-22 6.65 6.88 6.65 6.86 +1.93% 129,844 87,888,227
2024-02-21 6.33 7.01 6.3 6.73 +5.65% 170,733 115,468,464
2024-02-20 6.22 6.49 6.1 6.37 +1.76% 105,834 66,731,250
2024-02-19 5.9 6.35 5.87 6.26 +6.1% 176,175 108,067,355
2024-02-08 5.35 5.95 5.08 5.9 +7.27% 219,355 120,619,156
2024-02-07 6.04 6.04 5.39 5.5 -8.03% 192,367 107,227,914
2024-02-06 6 6.3 5.84 5.98 -7.86% 129,601 77,297,899
2024-02-05 7.04 7.07 6.49 6.49 -9.99% 64,911 42,644,064
2024-02-02 7.62 7.82 6.98 7.21 -6.97% 72,123 52,908,975
2024-02-01 7.71 7.81 7.42 7.75 -0.9% 59,807 45,675,528
2024-01-31 8.27 8.29 7.8 7.82 -5.33% 53,221 42,565,353
2024-01-30 8.59 8.59 8.22 8.26 -3.05% 44,714 37,410,970
2024-01-29 8.9 8.97 8.48 8.52 -3.73% 45,182 38,948,447
2024-01-26 8.74 9.04 8.71 8.85 +0.91% 57,442 51,230,043
2024-01-25 8.63 8.79 8.42 8.77 +2.33% 53,757 46,413,872
2024-01-24 8.44 8.8 8.29 8.57 +2.15% 65,314 55,899,252
2024-01-23 8.38 8.5 8.2 8.39 -1.06% 63,031 52,566,167
2024-01-22 9.24 9.24 8.4 8.48 -7.73% 68,218 60,023,551
2024-01-19 9.15 9.44 9.07 9.19 +0.44% 50,768 46,840,597
2024-01-18 9.24 9.35 8.93 9.15 -1.51% 59,149 53,707,932
2024-01-17 9.38 9.52 9.29 9.29 -1.48% 34,159 32,164,875
2024-01-16 9.51 9.55 9.22 9.43 -0.63% 44,044 41,336,121
2024-01-15 9.3 9.57 9.3 9.49 +1.71% 58,417 55,399,507
2024-01-12 9.56 9.65 9.31 9.33 -2.51% 75,516 71,687,337
2024-01-11 9.49 10.07 9.47 9.57 -0.1% 130,976 126,812,157
2024-01-10 9.53 9.68 9.27 9.58 +1.48% 87,212 83,029,880
2024-01-09 9.38 9.6 9.32 9.44 +0.64% 42,365 40,159,822
2024-01-08 9.45 9.59 9.34 9.38 -1.47% 43,227 40,880,765
2024-01-05 9.65 9.77 9.49 9.52 -1.55% 63,663 61,297,596
2024-01-04 9.59 9.69 9.52 9.67 +1.04% 52,118 50,200,421
2024-01-03 9.49 9.61 9.44 9.57 +0.63% 43,091 41,032,816
2024-01-02 9.44 9.56 9.39 9.51 +0.85% 46,315 44,001,895

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

ф╕нщЗСщ╗ДщЗС 600489

2022-2023两年

х┐ЧчЙ╣цЦ░цЭР 300986

2022-2023两年

щХ┐щЭТчзСцКА 001324

近半年

ц│░ш╛╛шВбф╗╜ 000652

2024年至今

цОМщШЕчзСцКА 603533

近期数据

хпМф┐бчзСцКА 688662

2023年全年

хоПшЛ▒цЩ║шГ╜ 001266

近三个月

цЧнхНЗщЫЖхЫв 603305

近期数据

чи│хБехМ╗чЦЧ 300888

2024年一季度

ц╡╖шЮ║ц░┤ц│е 600585

2023年全年

热门概念板块

新能源汽车

щХ┐хЯОц▒╜ш╜ж (601633)

近半年
AI人工智能

щЧ╗ц│░чзСцКА (600745)

近三个月
大数据

ф╕нхЫ╜ш╜пф╗╢ (600536)

近半年
元宇宙
储能电池

хоБх╛╖цЧ╢ф╗г (300750)

近半年
虚拟现实
云计算

ф╕Ьш╜пщЫЖхЫв (600718)

近三个月
半导体

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