цГаш╛╛хНлц╡┤ 603385

数据更新至:

添加到对比分析

6.65 +0.91%

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

6.65
+0.91% +0.06
6.57
开盘价
6.68
最高价
6.43
最低价
38,835
成交量
数据更新至: 2025-03-25

技术指标

6.74
MA5 (5日均线)
6.77
MA10 (10日均线)
6.67
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 6.57 6.68 6.43 6.65 +0.91% 38,835 25,332,604
2025-03-24 6.79 6.85 6.45 6.59 -2.95% 57,257 37,859,002
2025-03-21 6.82 6.88 6.73 6.79 -0.59% 27,969 19,000,310
2025-03-20 6.86 6.91 6.76 6.83 0% 31,108 21,272,257
2025-03-19 6.86 6.89 6.78 6.83 -0.58% 26,595 18,136,098
2025-03-18 6.91 6.91 6.8 6.87 0% 24,663 16,864,404
2025-03-17 6.88 6.92 6.8 6.87 +0.59% 38,903 26,653,851
2025-03-14 6.75 6.84 6.67 6.83 +1.34% 53,768 36,332,835
2025-03-13 6.75 6.78 6.61 6.74 0% 39,561 26,458,454
2025-03-12 6.71 6.75 6.64 6.74 +0.3% 37,600 25,191,687
2025-03-11 6.63 6.72 6.57 6.72 +0.6% 28,730 19,127,541
2025-03-10 6.62 6.78 6.58 6.68 +1.21% 44,073 29,436,951
2025-03-07 6.59 6.64 6.55 6.6 -0.15% 29,275 19,282,909
2025-03-06 6.49 6.66 6.42 6.61 +1.69% 52,241 34,301,480
2025-03-05 6.55 6.6 6.33 6.5 -1.37% 56,781 36,508,173
2025-03-04 6.44 6.69 6.42 6.59 +2.65% 66,765 43,854,475
2025-03-03 6.43 6.5 6.36 6.42 +0.31% 59,257 38,086,867
2025-02-28 6.56 6.63 6.37 6.4 -3.18% 43,729 28,278,595
2025-02-27 6.57 6.64 6.45 6.61 +0.61% 28,967 18,947,340
2025-02-26 6.51 6.64 6.48 6.57 +1.7% 38,535 25,325,237
2025-02-25 6.45 6.54 6.41 6.46 -0.31% 31,572 20,479,792
2025-02-24 6.39 6.51 6.36 6.48 +1.41% 43,190 27,862,290
2025-02-21 6.5 6.53 6.32 6.39 -1.99% 46,527 29,663,859
2025-02-20 6.47 6.54 6.42 6.52 +1.09% 32,580 21,146,143
2025-02-19 6.45 6.52 6.38 6.45 0% 30,238 19,553,292
2025-02-18 6.61 6.66 6.39 6.45 -2.86% 33,144 21,595,000
2025-02-17 6.5 6.72 6.48 6.64 +2.15% 42,654 28,152,483
2025-02-14 6.55 6.6 6.44 6.5 -0.76% 33,754 22,017,386
2025-02-13 6.67 6.69 6.54 6.55 -1.65% 28,488 18,810,592
2025-02-12 6.66 6.69 6.6 6.66 -0.15% 30,391 20,178,754
2025-02-11 6.66 6.7 6.59 6.67 +0.15% 25,522 16,971,967
2025-02-10 6.54 6.66 6.54 6.66 +1.37% 28,908 19,129,616
2025-02-07 6.57 6.65 6.52 6.57 0% 43,633 28,801,369
2025-02-06 6.51 6.58 6.45 6.57 +0.31% 38,223 24,965,420
2025-02-05 6.58 6.64 6.49 6.55 -0.3% 42,471 27,877,023
2025-01-27 6.51 6.7 6.46 6.57 +1.86% 40,850 27,029,534
2025-01-24 6.41 6.48 6.32 6.45 +0.62% 37,073 23,712,291
2025-01-23 6.51 6.57 6.39 6.41 +0.94% 46,257 29,979,632
2025-01-22 6.36 6.39 6.25 6.35 -0.47% 34,065 21,518,545
2025-01-21 6.53 6.55 6.32 6.38 -1.85% 31,106 19,962,581
2025-01-20 6.43 6.64 6.31 6.5 +3.01% 51,548 33,413,704
2025-01-17 6.32 6.33 6.21 6.31 -0.32% 21,050 13,206,845
2025-01-16 6.28 6.42 6.28 6.33 +0.96% 30,594 19,431,346
2025-01-15 6.27 6.37 6.17 6.27 +0.8% 31,866 19,966,008
2025-01-14 6.07 6.23 6.03 6.22 +4.01% 35,268 21,775,281
2025-01-13 5.88 6.04 5.75 5.98 +0.84% 28,216 16,673,982
2025-01-10 6.2 6.23 5.93 5.93 -3.89% 27,420 16,575,070
2025-01-09 6.15 6.27 6.11 6.17 -0.32% 26,825 16,568,139
2025-01-08 6.15 6.24 5.98 6.19 +0.16% 31,510 19,271,318
2025-01-07 6.07 6.19 6.02 6.18 +2.49% 26,630 16,241,228
2025-01-06 6.05 6.19 5.74 6.03 +0.17% 47,294 28,327,146
2025-01-03 6.36 6.39 6 6.02 -4.9% 46,026 28,281,555
2025-01-02 6.29 6.62 6.29 6.33 -0.47% 49,041 31,598,433
2024-12-31 6.49 6.57 6.35 6.36 -1.7% 45,863 29,702,609
2024-12-30 6.45 6.54 6.27 6.47 -0.46% 57,643 36,910,709
2024-12-27 6.46 6.61 6.44 6.5 +0.15% 47,805 31,229,115
2024-12-26 6.5 6.64 6.45 6.49 -0.31% 32,553 21,295,899
2024-12-25 6.73 6.79 6.42 6.51 -3.27% 36,763 24,011,701
2024-12-24 6.75 6.87 6.65 6.73 +0.6% 30,307 20,444,984
2024-12-23 7.08 7.1 6.65 6.69 -5.51% 58,072 39,513,119
2024-12-20 7.02 7.18 6.99 7.08 +1.14% 37,633 26,725,043
2024-12-19 6.93 7.02 6.8 7 +0.29% 37,512 25,986,251
2024-12-18 7.05 7.16 6.88 6.98 -0.85% 45,300 31,903,851
2024-12-17 7.53 7.53 6.99 7.04 -6.51% 65,308 46,779,160
2024-12-16 7.37 7.7 7.37 7.53 +1.48% 55,275 41,623,468
2024-12-13 7.57 7.57 7.37 7.42 -2.11% 37,907 28,235,529
2024-12-12 7.34 7.58 7.25 7.58 +3.41% 45,499 33,909,098
2024-12-11 7.23 7.33 7.18 7.33 +1.95% 25,215 18,336,462
2024-12-10 7.5 7.54 7.16 7.19 +0.42% 38,853 28,285,797
2024-12-09 7.13 7.2 7.06 7.16 -0.42% 31,846 22,731,011
2024-12-06 7.1 7.22 7.09 7.19 +1.27% 39,356 28,174,456
2024-12-05 7.07 7.15 7.04 7.1 -0.42% 26,256 18,599,992
2024-12-04 7.33 7.33 7.05 7.13 -3.26% 35,906 25,859,066
2024-12-03 7.36 7.43 7.2 7.37 -0.81% 51,741 37,930,262
2024-12-02 7.21 7.53 7.16 7.43 +3.34% 77,450 57,186,201
2024-11-29 7.02 7.2 7 7.19 +1.84% 42,520 30,342,318
2024-11-28 6.94 7.18 6.9 7.06 +2.02% 55,343 39,127,968
2024-11-27 6.86 6.95 6.67 6.92 +1.47% 46,153 31,418,795
2024-11-26 6.83 6.9 6.77 6.82 -0.15% 40,857 27,904,691
2024-11-25 6.72 6.84 6.63 6.83 +3.17% 42,652 28,822,272
2024-11-22 6.85 6.92 6.62 6.62 -3.36% 44,672 30,159,501
2024-11-21 6.81 6.9 6.76 6.85 -0.44% 33,182 22,653,721
2024-11-20 6.89 6.91 6.71 6.88 -0.72% 62,316 42,419,501
2024-11-19 6.95 7.2 6.61 6.93 +2.21% 105,145 72,435,644
2024-11-18 6.73 6.93 6.66 6.78 +2.26% 62,973 42,714,113
2024-11-15 6.7 6.78 6.61 6.63 -0.15% 38,317 25,683,328
2024-11-14 6.73 6.79 6.61 6.64 -1.63% 30,109 20,152,030
2024-11-13 6.73 6.86 6.6 6.75 +0.15% 33,599 22,563,266
2024-11-12 6.81 6.96 6.67 6.74 -0.3% 43,026 29,253,419
2024-11-11 6.64 6.78 6.59 6.76 +1.65% 42,491 28,487,708
2024-11-08 6.78 6.84 6.59 6.65 -1.63% 38,194 25,516,171
2024-11-07 6.53 6.81 6.53 6.76 +2.11% 39,457 26,444,016
2024-11-06 6.6 6.64 6.42 6.62 +0.76% 40,716 26,732,074
2024-11-05 6.63 6.67 6.56 6.57 -0.15% 40,532 26,745,771
2024-11-04 6.34 6.68 6.32 6.58 +3.3% 58,939 38,402,056
2024-11-01 6.57 6.73 6.34 6.37 -3.34% 59,285 38,312,973
2024-10-31 6.54 6.65 6.45 6.59 +1.85% 38,127 25,027,915
2024-10-30 6.41 6.58 6.4 6.47 0% 38,616 25,078,893
2024-10-29 6.9 6.91 6.45 6.47 -6.23% 66,337 43,708,212
2024-10-28 6.48 6.9 6.47 6.9 +5.83% 77,100 52,282,598
2024-10-25 6.4 6.56 6.31 6.52 +6.54% 100,047 64,736,921
2024-10-24 6.05 6.14 6.01 6.12 +0.33% 24,803 15,087,245
2024-10-23 5.95 6.14 5.95 6.1 +2.18% 56,068 34,091,368
2024-10-22 5.83 6 5.82 5.97 +2.58% 36,238 21,483,823
2024-10-21 5.88 5.89 5.72 5.82 0% 48,193 28,009,983
2024-10-18 5.78 5.9 5.73 5.82 +1.22% 44,133 25,628,297
2024-10-17 6.09 6.09 5.74 5.75 -3.52% 53,672 31,622,516
2024-10-16 5.72 6.12 5.66 5.96 +3.65% 60,952 36,109,306
2024-10-15 5.74 5.9 5.69 5.75 -0.17% 39,010 22,654,390
2024-10-14 5.69 5.83 5.64 5.76 +1.77% 38,974 22,423,009
2024-10-11 5.8 5.86 5.59 5.66 -2.92% 36,794 21,039,681
2024-10-10 5.77 5.96 5.69 5.83 +1.04% 57,175 33,389,431
2024-10-09 6.18 6.23 5.75 5.77 -9.13% 79,377 47,475,788
2024-10-08 6.78 6.79 6.19 6.35 +2.92% 92,550 59,512,694
2024-09-30 5.97 6.23 5.73 6.17 +7.87% 96,892 58,138,452
2024-09-27 5.68 5.78 5.56 5.72 +2.69% 55,754 31,594,213
2024-09-26 5.28 5.67 5.25 5.57 +5.49% 61,412 33,540,906
2024-09-25 5.32 5.37 5.2 5.28 +2.72% 44,988 23,872,071
2024-09-24 5.01 5.15 5 5.14 +3.21% 34,246 17,411,546
2024-09-23 4.94 5.02 4.91 4.98 +0.4% 15,263 7,582,848
2024-09-20 4.97 4.99 4.91 4.96 0% 20,897 10,346,133
2024-09-19 4.77 5 4.76 4.96 +4.86% 37,725 18,571,017
2024-09-18 4.84 4.89 4.65 4.73 -2.27% 33,370 15,756,563
2024-09-13 4.95 4.95 4.83 4.84 -1.43% 15,045 7,319,966
2024-09-12 4.88 4.95 4.85 4.91 +1.03% 17,745 8,720,714
2024-09-11 4.92 4.95 4.83 4.86 -1.22% 16,584 8,092,047
2024-09-10 4.91 4.95 4.8 4.92 0% 20,404 9,958,377
2024-09-09 4.89 4.94 4.81 4.92 +0.61% 20,454 10,010,374
2024-09-06 5.01 5.02 4.89 4.89 -2.59% 22,269 11,016,343
2024-09-05 4.95 5.03 4.92 5.02 +2.03% 21,806 10,852,332
2024-09-04 4.96 4.98 4.9 4.92 -1.01% 22,135 10,915,208
2024-09-03 4.93 5.02 4.89 4.97 +0.4% 21,523 10,682,445
2024-09-02 5.08 5.13 4.94 4.95 -2.56% 37,853 19,049,154
2024-08-30 5 5.17 4.97 5.08 +1.6% 39,825 20,261,554
2024-08-29 4.99 5.03 4.95 5 -0.6% 23,164 11,571,706
2024-08-28 4.9 5.1 4.87 5.03 +2.24% 34,920 17,444,870
2024-08-27 5 5.01 4.88 4.92 -1.01% 40,952 20,234,893
2024-08-26 5.08 5.14 4.95 4.97 -1.19% 67,684 34,020,712
2024-08-23 5.22 5.24 4.95 5.03 -4.55% 58,733 29,654,894
2024-08-22 5.32 5.4 5.24 5.27 -0.75% 16,263 8,602,012
2024-08-21 5.36 5.38 5.26 5.31 -0.93% 23,675 12,559,989
2024-08-20 5.43 5.44 5.33 5.36 -1.29% 19,672 10,567,789
2024-08-19 5.43 5.5 5.39 5.43 -0.91% 18,913 10,266,980
2024-08-16 5.57 5.58 5.46 5.48 -1.08% 20,475 11,283,131
2024-08-15 5.59 5.59 5.47 5.54 -0.72% 15,409 8,525,187
2024-08-14 5.61 5.68 5.55 5.58 -0.36% 13,256 7,429,703
2024-08-13 5.56 5.65 5.48 5.6 0% 22,017 12,226,364
2024-08-12 5.63 5.69 5.54 5.6 -0.53% 16,418 9,201,641
2024-08-09 5.62 5.74 5.61 5.63 +0.54% 19,399 10,985,811
2024-08-08 5.54 5.65 5.5 5.6 +0.18% 15,604 8,706,268
2024-08-07 5.62 5.66 5.51 5.59 -0.18% 17,017 9,457,254
2024-08-06 5.48 5.62 5.47 5.6 +2.75% 18,049 10,007,838
2024-08-05 5.55 5.64 5.44 5.45 -1.8% 21,273 11,806,429
2024-08-02 5.58 5.66 5.51 5.55 -1.07% 21,852 12,206,191
2024-08-01 5.59 5.69 5.58 5.61 +0.9% 38,787 21,863,125
2024-07-31 5.42 5.59 5.39 5.56 +3.15% 27,292 15,064,854
2024-07-30 5.33 5.41 5.29 5.39 +1.13% 20,062 10,777,840
2024-07-29 5.29 5.4 5.23 5.33 +0.76% 25,711 13,692,071
2024-07-26 5.18 5.31 5.13 5.29 +2.12% 27,349 14,380,543
2024-07-25 5.1 5.24 5.04 5.18 +1.37% 20,475 10,513,075
2024-07-24 5.22 5.23 5.1 5.11 -2.67% 25,364 13,057,466
2024-07-23 5.24 5.41 5.23 5.25 -0.57% 24,165 12,872,061
2024-07-22 5.22 5.29 5.13 5.28 +1.54% 23,865 12,497,997
2024-07-19 5.16 5.25 5.07 5.2 +0.97% 23,283 12,044,159
2024-07-18 5.2 5.2 5.03 5.15 -0.96% 27,418 13,992,508
2024-07-17 5.23 5.28 5.18 5.2 -0.57% 21,722 11,368,448
2024-07-16 5.4 5.4 5.18 5.23 -1.69% 27,742 14,570,772
2024-07-15 5.51 5.51 5.28 5.32 -3.62% 25,265 13,484,935
2024-07-12 5.48 5.65 5.46 5.52 +0.73% 24,327 13,485,841
2024-07-11 5.32 5.54 5.32 5.48 +4.18% 26,205 14,246,287
2024-07-10 5.23 5.33 5.22 5.26 -0.75% 21,832 11,517,457
2024-07-09 5.34 5.38 5.16 5.3 -0.38% 25,482 13,421,000
2024-07-08 5.48 5.49 5.29 5.32 -3.45% 27,663 14,755,500
2024-07-05 5.39 5.54 5.34 5.51 +1.66% 27,698 15,117,721
2024-07-04 5.68 5.74 5.37 5.42 -4.24% 32,612 17,887,274
2024-07-03 5.65 5.71 5.6 5.66 +0.18% 27,192 15,397,921
2024-07-02 5.57 5.7 5.53 5.65 +1.62% 31,163 17,552,467
2024-07-01 5.5 5.58 5.41 5.56 +1.28% 48,227 26,472,217
2024-06-28 5.56 5.6 5.47 5.49 -0.54% 25,559 14,152,116
2024-06-27 5.6 5.67 5.5 5.52 -1.43% 23,602 13,121,823
2024-06-26 5.48 5.61 5.37 5.6 +2.56% 31,398 17,312,034
2024-06-25 5.41 5.53 5.3 5.46 +1.87% 27,912 15,204,184
2024-06-24 5.59 5.59 5.26 5.36 -4.46% 35,643 19,254,826
2024-06-21 5.54 5.67 5.51 5.61 +0.36% 15,044 8,436,664
2024-06-20 5.79 5.79 5.56 5.59 -3.12% 25,645 14,415,266
2024-06-19 5.7 5.83 5.65 5.77 +1.41% 23,922 13,802,656
2024-06-18 5.63 5.72 5.53 5.69 +1.07% 24,533 13,873,179
2024-06-17 5.81 5.83 5.57 5.63 -3.1% 35,271 20,001,839
2024-06-14 5.79 5.88 5.64 5.81 +0.17% 21,918 12,656,980
2024-06-13 5.9 5.94 5.73 5.8 -1.69% 24,398 14,158,555
2024-06-12 5.75 5.92 5.71 5.9 +2.61% 26,697 15,620,539
2024-06-11 5.8 5.84 5.6 5.75 -0.86% 33,519 19,154,971
2024-06-07 5.6 5.93 5.56 5.8 +4.69% 53,247 30,691,935
2024-06-06 5.9 5.94 5.44 5.54 -6.1% 47,201 26,491,900
2024-06-05 6.25 6.25 5.88 5.9 -6.05% 47,659 28,449,009
2024-06-04 6.15 6.3 5.92 6.28 +1.95% 50,344 31,023,876
2024-06-03 6.4 6.41 6.06 6.16 -3.3% 53,721 33,418,639
2024-05-31 6.34 6.44 6.32 6.37 +0.63% 23,987 15,286,078
2024-05-30 6.36 6.53 6.31 6.33 -1.56% 25,091 16,056,360
2024-05-29 6.43 6.57 6.32 6.43 +0.47% 26,001 16,797,812
2024-05-28 6.52 6.57 6.36 6.4 -1.54% 30,632 19,763,099
2024-05-27 6.62 6.71 6.4 6.5 -1.07% 35,949 23,353,995
2024-05-24 6.56 6.64 6.47 6.57 +0.15% 33,135 21,801,725
2024-05-23 6.75 6.79 6.53 6.56 -2.67% 35,584 23,533,222
2024-05-22 6.84 6.91 6.71 6.74 -1.32% 35,965 24,448,528
2024-05-21 6.84 6.92 6.71 6.83 -0.15% 27,422 18,741,892
2024-05-20 7.09 7.13 6.79 6.84 -2.29% 50,762 34,981,641
2024-05-17 6.94 7.03 6.72 7 +1.16% 66,585 45,875,620
2024-05-16 6.74 7.09 6.72 6.92 +2.37% 64,627 44,752,534
2024-05-15 6.61 6.96 6.54 6.76 +2.11% 52,209 35,338,034
2024-05-14 6.48 6.64 6.47 6.62 +3.28% 37,801 24,845,910
2024-05-13 6.54 6.54 6.28 6.41 -2.14% 43,531 27,985,631
2024-05-10 6.5 6.59 6.39 6.55 +1.24% 41,055 26,696,978
2024-05-09 6.26 6.48 6.25 6.47 +3.69% 47,090 30,197,315
2024-05-08 6.39 6.44 6.2 6.24 -1.89% 38,201 24,048,854
2024-05-07 6.4 6.41 6.27 6.36 -0.93% 58,076 36,787,444
2024-05-06 6.2 6.49 6.11 6.42 +3.55% 106,043 67,295,547
2024-04-30 5.96 6.32 5.96 6.2 +4.03% 128,532 79,006,791
2024-04-29 6.08 6.1 5.79 5.96 +1.53% 161,951 96,667,035
2024-04-26 5.7 5.87 5.7 5.87 +9.93% 41,167 24,081,320
2024-04-25 5.26 5.37 5.21 5.34 +1.33% 22,270 11,856,418
2024-04-24 5.2 5.3 5.14 5.27 +2.53% 25,938 13,562,105
2024-04-23 5.03 5.2 4.98 5.14 +3.21% 31,495 16,099,462
2024-04-22 5.1 5.14 4.91 4.98 -2.35% 40,463 20,183,688
2024-04-19 5.24 5.24 5 5.1 -3.04% 37,934 19,355,791
2024-04-18 5.14 5.31 5.03 5.26 +2.53% 41,246 21,430,557
2024-04-17 4.75 5.15 4.74 5.13 +8% 53,325 26,838,569
2024-04-16 5.15 5.17 4.75 4.75 -10.04% 69,354 33,435,510
2024-04-15 5.79 5.83 5.28 5.28 -10.05% 53,580 29,037,002
2024-04-12 5.89 5.98 5.8 5.87 -0.34% 25,399 14,892,235
2024-04-11 5.95 6.07 5.79 5.89 -0.34% 27,655 16,481,814
2024-04-10 6.09 6.12 5.83 5.91 -3.59% 35,027 20,739,858
2024-04-09 5.9 6.13 5.86 6.13 +4.25% 34,248 20,649,851
2024-04-08 6.21 6.22 5.85 5.88 -5.16% 34,477 20,587,234
2024-04-03 6.18 6.23 6.08 6.2 +0.16% 29,852 18,409,201
2024-04-02 6.12 6.23 6.12 6.19 +0.32% 31,066 19,189,128
2024-04-01 5.97 6.17 5.97 6.17 +3.35% 27,030 16,491,141
2024-03-29 5.87 5.97 5.79 5.97 +1.53% 31,185 18,336,153
2024-03-28 5.73 5.95 5.72 5.88 +3.52% 44,341 26,010,919
2024-03-27 5.96 5.96 5.68 5.68 -4.22% 29,924 17,525,691
2024-03-26 5.98 6.03 5.81 5.93 0% 30,177 17,841,706
2024-03-25 6.11 6.11 5.9 5.93 -2.63% 36,376 21,890,924
2024-03-22 6.17 6.17 6.03 6.09 -1.46% 21,231 12,941,720
2024-03-21 6.17 6.23 6.03 6.18 +0.16% 33,516 20,646,443
2024-03-20 6.01 6.17 5.99 6.17 +1.82% 28,176 17,157,686
2024-03-19 5.95 6.13 5.9 6.06 +1.34% 30,160 18,165,511
2024-03-18 5.89 5.99 5.83 5.98 +1.53% 42,138 24,951,430
2024-03-15 5.77 5.95 5.72 5.89 +2.08% 33,885 19,813,047
2024-03-14 5.79 5.85 5.68 5.77 0% 35,349 20,436,786
2024-03-13 5.81 5.87 5.65 5.77 -0.52% 33,149 19,036,341
2024-03-12 5.78 5.81 5.7 5.8 +1.22% 42,808 24,693,071
2024-03-11 5.64 5.8 5.58 5.73 +1.42% 26,664 15,188,292
2024-03-08 5.62 5.71 5.53 5.65 +0.89% 18,780 10,568,728
2024-03-07 5.66 5.75 5.58 5.6 -0.18% 20,710 11,738,166
2024-03-06 5.49 5.65 5.45 5.61 +2.19% 24,866 13,862,127
2024-03-05 5.6 5.6 5.45 5.49 -2.66% 31,502 17,328,558
2024-03-04 5.75 5.78 5.51 5.64 -1.91% 30,336 17,027,434
2024-03-01 5.78 5.91 5.66 5.75 -0.52% 27,146 15,633,209
2024-02-29 5.48 5.86 5.36 5.78 +4.33% 59,865 33,868,102
2024-02-28 6.14 6.27 5.53 5.54 -9.77% 70,968 41,353,869
2024-02-27 5.92 6.15 5.83 6.14 +3.89% 27,634 16,720,956
2024-02-26 5.81 6.09 5.77 5.91 +2.6% 40,370 24,038,154
2024-02-23 5.52 5.77 5.5 5.76 +4.92% 36,229 20,612,947
2024-02-22 5.39 5.52 5.37 5.49 +2.04% 26,687 14,532,210
2024-02-21 5.11 5.56 5.09 5.38 +4.87% 42,495 22,812,346
2024-02-20 5.05 5.15 4.96 5.13 +1.38% 30,622 15,552,800
2024-02-19 4.91 5.1 4.87 5.06 +3.9% 51,544 25,906,976
2024-02-08 4.45 4.89 4.25 4.87 +7.51% 86,417 39,331,599
2024-02-07 4.98 5.01 4.51 4.53 -9.22% 84,538 38,895,955
2024-02-06 4.87 5.35 4.82 4.99 -6.73% 77,324 37,849,150
2024-02-05 5.94 5.94 5.35 5.35 -9.93% 41,284 22,319,403
2024-02-02 6.38 6.46 5.8 5.94 -7.76% 49,689 30,408,932
2024-02-01 6.54 6.63 6.2 6.44 -2.72% 42,211 26,960,348
2024-01-31 7.01 7.09 6.59 6.62 -6.1% 56,403 38,019,026
2024-01-30 7.33 7.38 7.04 7.05 -4.6% 39,754 28,508,432
2024-01-29 7.8 7.84 7.25 7.39 -4.77% 37,231 28,005,352
2024-01-26 7.59 7.83 7.48 7.76 +2.92% 25,861 20,016,505
2024-01-25 7.27 7.57 7.21 7.54 +4.14% 26,919 19,879,011
2024-01-24 7.08 7.35 6.97 7.24 +2.99% 29,330 20,990,358
2024-01-23 7.26 7.28 6.9 7.03 -2.77% 29,142 20,468,402
2024-01-22 7.87 7.91 7.18 7.23 -7.31% 24,732 18,487,361
2024-01-19 7.91 8.06 7.78 7.8 -1.02% 19,413 15,304,697
2024-01-18 7.96 8.02 7.61 7.88 -1.5% 26,598 20,737,138
2024-01-17 8.16 8.19 8 8 -1.84% 15,678 12,700,339
2024-01-16 8.15 8.24 8.03 8.15 -0.61% 15,309 12,429,030
2024-01-15 8.16 8.24 8.08 8.2 +0.86% 18,832 15,378,069
2024-01-12 8.21 8.32 8.12 8.13 -0.37% 16,190 13,264,951
2024-01-11 8.21 8.22 8.06 8.16 0% 16,600 13,534,140
2024-01-10 8.28 8.28 8.09 8.16 -0.12% 14,299 11,690,925
2024-01-09 8.16 8.26 8.1 8.17 +0.12% 19,257 15,749,967
2024-01-08 8.21 8.35 8.1 8.16 -0.85% 20,337 16,705,541
2024-01-05 8.22 8.35 8.18 8.23 +0.24% 18,428 15,243,789
2024-01-04 8.22 8.26 8.14 8.21 +0.24% 13,375 10,983,400
2024-01-03 8.23 8.28 8.15 8.19 -0.49% 15,032 12,323,351
2024-01-02 8.06 8.27 8.02 8.23 +2.75% 26,422 21,696,417

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

хдйхглхКЫ 600535

2023年全年

цЛЫхХЖшЫЗхПг 001979

2022-2023两年

ч┤вш╛░чзСцКА 688507

2022-2023两年

чЯ│хд┤чзСцКА 688169

2024年至今

хЫЫцЦ╣ч▓╛хИЫ 300468

2024年一季度

цБТц╢жшВбф╗╜ 603985

2024年一季度

хНЪц╡ОхМ╗шНп 300404

近半年

х╗║ф╕ЪшВбф╗╜ 603948

2024年至今

цЭ╛ф║ХшВбф╗╜ 688157

2023年全年

шЙ╛ф╕║чФ╡хнР 688798

近期数据

热门概念板块

数字经济

хоЭф┐бш╜пф╗╢ (600845)

2022-2023两年
半导体

ф╕ЙхоЙхЕЙчФ╡ (600703)

近半年
区块链

цЛЫхХЖщУ╢шбМ (600036)

2023年全年
云计算

ц╡╖щЗПцХ░цНо (603138)

近期数据
大数据

чзСхИЫф┐бцБп (300730)

2024年至今
AI人工智能

цБТчФЯчФ╡хнР (600570)

2024年至今
元宇宙
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