щ╝Оф┐бщАЪшоп 603421

数据更新至:

添加到对比分析

7.04 -9.86%

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

7.04
-9.86% -0.77
7.3
开盘价
7.39
最高价
7.03
最低价
263,274
成交量
数据更新至: 2025-03-25

技术指标

7.57
MA5 (5日均线)
7.62
MA10 (10日均线)
7.68
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 7.3 7.39 7.03 7.04 -9.86% 263,274 187,964,033
2025-03-24 8.05 8.44 7.49 7.81 +1.83% 429,750 344,826,604
2025-03-21 7.66 7.72 7.53 7.67 -0.78% 170,330 129,620,851
2025-03-20 7.6 7.89 7.51 7.73 +1.44% 181,794 139,451,359
2025-03-19 7.72 7.72 7.55 7.62 -1.17% 86,651 65,865,099
2025-03-18 7.75 7.79 7.62 7.71 -0.26% 109,844 84,527,569
2025-03-17 7.75 7.95 7.65 7.73 0% 152,605 118,767,854
2025-03-14 7.45 7.8 7.31 7.73 +3.34% 179,811 135,870,823
2025-03-13 7.66 7.69 7.37 7.48 -2.73% 126,693 94,919,611
2025-03-12 7.51 7.8 7.51 7.69 +2.53% 168,077 128,934,281
2025-03-11 7.4 7.51 7.36 7.5 -0.4% 102,924 76,552,079
2025-03-10 7.6 7.66 7.44 7.53 -0.26% 114,247 86,093,486
2025-03-07 7.73 7.86 7.5 7.55 -3.21% 200,932 153,819,394
2025-03-06 7.76 7.87 7.71 7.8 +0.26% 248,886 194,047,144
2025-03-05 7.7 8 7.66 7.78 +0.78% 274,493 214,965,078
2025-03-04 7.56 7.73 7.41 7.72 +0.65% 180,882 137,712,425
2025-03-03 7.44 7.75 7.31 7.67 +2.54% 272,679 205,819,789
2025-02-28 8.11 8.12 7.48 7.48 -9.99% 349,078 268,240,299
2025-02-27 8.09 8.39 7.96 8.31 +2.72% 413,136 338,587,977
2025-02-26 8.96 8.96 8.06 8.09 -3.11% 697,820 586,457,158
2025-02-25 7.51 8.35 7.45 8.35 +10.01% 159,436 128,454,325
2025-02-24 7.35 7.85 7.33 7.59 +2.57% 329,707 251,352,383
2025-02-21 7.24 7.7 7.15 7.4 +2.21% 298,895 222,388,742
2025-02-20 7.11 7.26 7.1 7.24 +1.83% 115,961 83,389,663
2025-02-19 6.94 7.13 6.92 7.11 +2.3% 93,475 66,080,712
2025-02-18 7.23 7.25 6.91 6.95 -3.87% 130,016 91,885,876
2025-02-17 7.19 7.27 7.13 7.23 +0.56% 127,419 91,723,426
2025-02-14 7.1 7.27 7.05 7.19 +0.56% 137,005 97,996,302
2025-02-13 7.32 7.32 7.08 7.15 -2.19% 141,487 101,631,500
2025-02-12 7.12 7.32 7.1 7.31 +2.09% 180,008 130,646,493
2025-02-11 7.12 7.17 7.02 7.16 -0.42% 148,849 105,772,366
2025-02-10 7.05 7.19 7.01 7.19 +2.42% 158,819 112,793,625
2025-02-07 7 7.1 6.9 7.02 +1.15% 188,497 131,981,084
2025-02-06 6.73 6.94 6.67 6.94 +3.27% 162,526 110,926,718
2025-02-05 6.66 6.82 6.56 6.72 +2.44% 148,155 99,318,744
2025-01-27 6.88 6.91 6.56 6.56 -4.37% 149,775 100,282,766
2025-01-24 6.58 6.89 6.58 6.86 +3.31% 215,734 146,501,470
2025-01-23 6.8 7.04 6.64 6.64 -1.04% 214,989 146,670,299
2025-01-22 6.68 6.86 6.62 6.71 -0.45% 202,903 137,150,819
2025-01-21 6.77 6.83 6.63 6.74 +1.05% 229,059 154,183,008
2025-01-20 6.53 6.78 6.4 6.67 +2.77% 245,269 162,827,459
2025-01-17 6.55 6.57 6.43 6.49 -2.41% 190,242 123,555,566
2025-01-16 6.25 6.8 6.25 6.65 +0.76% 371,557 242,625,336
2025-01-15 6.5 6.68 6.42 6.6 +1.23% 221,288 145,227,562
2025-01-14 6.19 6.53 6.13 6.52 +6.54% 212,065 135,165,123
2025-01-13 6.05 6.19 5.85 6.12 -1.29% 168,868 101,928,777
2025-01-10 6.58 6.61 6.19 6.2 -5.78% 201,116 128,604,737
2025-01-09 6.56 6.68 6.48 6.58 +0.77% 224,796 147,895,545
2025-01-08 6.49 6.62 6.24 6.53 -0.15% 281,136 181,701,392
2025-01-07 6.28 6.7 6.27 6.54 +4.81% 309,682 200,592,682
2025-01-06 6.27 6.48 6.01 6.24 -1.42% 257,804 162,244,656
2025-01-03 6.86 6.92 6.28 6.33 -7.59% 353,882 230,692,754
2025-01-02 6.91 7.13 6.75 6.85 -3.93% 449,147 310,970,963
2024-12-31 7.39 7.58 7.13 7.13 -9.97% 533,046 386,302,405
2024-12-30 8.1 8.11 7.92 7.92 -10% 429,466 341,641,983
2024-12-27 7.64 9.28 7.64 8.8 +3.65% 1,070,123 873,374,660
2024-12-26 8.49 8.49 8.49 8.49 -9.97% 44,854 38,081,046
2024-12-25 9.96 9.96 9.43 9.43 -10.02% 156,983 151,435,590
2024-12-24 10.48 10.48 9.71 10.48 +9.97% 638,901 666,098,571
2024-12-23 8.98 9.53 8.95 9.53 +10.05% 553,253 521,990,293
2024-12-20 8.29 8.66 8.05 8.66 +10.04% 770,571 653,576,504
2024-12-19 7.18 7.87 7.11 7.87 +10.07% 357,571 271,558,333
2024-12-18 6.54 7.15 6.37 7.15 +10% 178,901 122,693,378
2024-12-17 6.73 6.85 6.46 6.5 -4.13% 109,514 72,254,238
2024-12-16 6.78 6.9 6.7 6.78 +1.04% 105,048 71,433,146
2024-12-13 6.93 6.95 6.7 6.71 -3.87% 120,823 82,316,432
2024-12-12 6.82 7.12 6.74 6.98 +2.35% 180,023 124,613,097
2024-12-11 6.71 6.9 6.7 6.82 +1.34% 99,984 67,803,435
2024-12-10 6.82 6.83 6.65 6.73 +0.6% 127,642 85,799,444
2024-12-09 6.67 6.84 6.59 6.69 -0.45% 129,525 86,915,175
2024-12-06 6.75 6.84 6.59 6.72 +0.9% 169,168 113,221,602
2024-12-05 6.43 6.66 6.36 6.66 +3.74% 148,894 97,660,043
2024-12-04 6.6 6.72 6.39 6.42 -1.08% 170,795 112,276,544
2024-12-03 6.4 6.51 6.29 6.49 +1.56% 111,960 71,762,157
2024-12-02 6.29 6.41 6.29 6.39 +1.75% 111,925 70,986,301
2024-11-29 6.22 6.38 6.11 6.28 +0.96% 111,523 69,676,425
2024-11-28 6.2 6.38 6.18 6.22 +0.32% 125,685 78,843,880
2024-11-27 6 6.2 5.85 6.2 +2.48% 106,427 64,026,846
2024-11-26 6.08 6.22 6.04 6.05 -0.98% 93,397 57,149,313
2024-11-25 5.99 6.12 5.87 6.11 +2.69% 105,295 63,053,043
2024-11-22 6.23 6.33 5.91 5.95 -4.34% 134,661 82,940,442
2024-11-21 6.25 6.31 6.12 6.22 0% 111,685 69,507,435
2024-11-20 6.07 6.27 6.04 6.22 +2.13% 140,411 86,676,112
2024-11-19 6 6.09 5.84 6.09 0% 177,070 105,480,687
2024-11-18 6.38 6.52 6.05 6.09 -8.01% 252,693 156,613,415
2024-11-15 6.85 6.94 6.6 6.62 -2.79% 155,013 105,100,091
2024-11-14 7.2 7.26 6.77 6.81 -5.29% 225,039 156,122,205
2024-11-13 7.18 7.4 7 7.19 -2.57% 269,528 192,716,067
2024-11-12 7.83 7.83 7.23 7.38 +1.79% 586,004 436,718,117
2024-11-11 6.59 7.25 6.59 7.25 +10.02% 211,987 147,153,474
2024-11-08 6.68 6.81 6.57 6.59 -0.15% 202,920 135,468,654
2024-11-07 6.3 6.6 6.25 6.6 +4.27% 185,723 120,087,178
2024-11-06 6.41 6.53 6.27 6.33 -0.78% 163,284 103,831,741
2024-11-05 6.1 6.43 6.1 6.38 +4.08% 174,534 109,219,818
2024-11-04 5.84 6.18 5.84 6.13 +2.34% 174,062 106,268,921
2024-11-01 6.69 6.86 5.99 5.99 -9.92% 336,680 212,114,008
2024-10-31 6.44 6.73 6.34 6.65 +4.4% 330,866 217,620,657
2024-10-30 6.25 6.48 6.13 6.37 +2.25% 222,615 140,997,774
2024-10-29 6.28 6.44 6.18 6.23 -0.16% 220,054 138,237,312
2024-10-28 6.02 6.24 5.97 6.24 +3.31% 205,789 125,804,122
2024-10-25 6.08 6.11 6 6.04 0% 160,156 96,861,925
2024-10-24 6.15 6.16 5.97 6.04 -2.58% 138,228 83,655,872
2024-10-23 6.23 6.43 6.15 6.2 -0.96% 172,934 108,310,555
2024-10-22 6.47 6.47 6.17 6.26 -3.1% 210,934 132,192,041
2024-10-21 6.1 6.46 6.05 6.46 +5.9% 285,053 178,907,089
2024-10-18 5.98 6.19 5.93 6.1 +2.87% 203,392 123,888,795
2024-10-17 5.96 6.26 5.93 5.93 +0.34% 166,564 100,986,535
2024-10-16 5.86 6 5.83 5.91 -1.01% 134,084 79,147,727
2024-10-15 6.19 6.31 5.97 5.97 -4.02% 208,524 127,725,609
2024-10-14 5.92 6.26 5.88 6.22 +5.07% 220,723 134,217,203
2024-10-11 6.01 6.14 5.85 5.92 -3.9% 170,295 101,810,526
2024-10-10 6.27 6.42 5.86 6.16 -1.91% 297,053 180,304,854
2024-10-09 7 7 6.26 6.28 -9.77% 447,235 297,841,777
2024-10-08 6.96 6.96 6.18 6.96 +9.95% 697,681 463,677,552
2024-09-30 5.9 6.34 5.82 6.33 +9.71% 714,340 433,944,252
2024-09-27 5.64 5.79 5.51 5.77 -0.17% 434,547 246,210,517
2024-09-26 5.72 5.84 5.61 5.78 -1.87% 447,617 256,048,377
2024-09-25 5.7 6.15 5.55 5.89 -2.64% 550,935 322,414,643
2024-09-24 6.17 6.4 5.89 6.05 -7.49% 745,801 453,233,359
2024-09-23 6 6.73 5.7 6.54 +6.86% 906,906 570,677,843
2024-09-20 5.34 6.12 5.31 6.12 +10.07% 759,134 433,068,715
2024-09-19 5.4 5.92 5.17 5.56 +0.36% 810,079 443,872,253
2024-09-18 5.03 5.54 4.97 5.54 +9.92% 736,879 391,632,468
2024-09-13 4.48 5.13 4.48 5.04 +1.2% 713,267 342,953,826
2024-09-12 5.49 5.49 4.9 4.98 -0.2% 796,382 422,350,901
2024-09-11 4.84 4.99 4.76 4.99 +9.91% 142,813 70,302,927
2024-09-10 4.15 4.54 4.1 4.54 +9.93% 114,414 49,544,718
2024-09-09 4.12 4.2 4.09 4.13 -0.48% 53,077 21,982,491
2024-09-06 4.28 4.29 4.13 4.15 -3.26% 56,766 23,801,851
2024-09-05 4.2 4.3 4.2 4.29 +1.9% 65,000 27,713,492
2024-09-04 4.24 4.28 4.19 4.21 -1.86% 61,008 25,819,959
2024-09-03 4.22 4.29 4.21 4.29 +0.94% 73,113 31,051,585
2024-09-02 4.27 4.31 4.19 4.25 0% 124,230 53,062,909
2024-08-30 4.1 4.3 4.09 4.25 +2.91% 104,942 44,436,741
2024-08-29 4.02 4.14 3.96 4.13 +2.48% 112,353 45,732,070
2024-08-28 4.08 4.08 3.91 4.03 +2.54% 127,792 51,263,821
2024-08-27 4.04 4.05 3.91 3.93 -3.2% 98,423 38,982,484
2024-08-26 3.99 4.12 3.98 4.06 +1.25% 94,923 38,468,558
2024-08-23 3.96 4.05 3.89 4.01 +0.75% 106,140 42,163,760
2024-08-22 4.01 4.1 3.98 3.98 -0.75% 86,252 34,773,541
2024-08-21 4.04 4.1 4 4.01 -0.5% 76,362 30,905,951
2024-08-20 4.17 4.19 4.02 4.03 -3.36% 100,424 40,934,521
2024-08-19 4.16 4.27 4.07 4.17 +0.48% 122,959 51,438,186
2024-08-16 4.2 4.25 4.14 4.15 -0.72% 146,481 61,256,609
2024-08-15 4.04 4.23 3.93 4.18 +2.96% 227,388 93,567,233
2024-08-14 3.97 4.13 3.97 4.06 +2.01% 189,696 76,801,275
2024-08-13 4.1 4.13 3.87 3.98 -3.4% 217,452 86,141,202
2024-08-12 4.25 4.25 4.09 4.12 -3.29% 198,772 82,126,217
2024-08-09 4.38 4.47 4.24 4.26 -3.62% 322,300 139,780,939
2024-08-08 4.68 4.75 4.42 4.42 -1.78% 553,485 251,962,244
2024-08-07 4.09 4.5 4.05 4.5 +10.02% 231,786 101,954,540
2024-08-06 4.04 4.12 4.04 4.09 +2.25% 90,929 37,066,811
2024-08-05 4.14 4.18 3.99 4 -3.85% 123,558 50,392,962
2024-08-02 4.24 4.33 4.16 4.16 -3.7% 121,089 51,318,305
2024-08-01 4.22 4.42 4.22 4.32 +3.1% 225,017 97,154,525
2024-07-31 4.1 4.2 3.9 4.19 -3.01% 244,968 99,812,498
2024-07-30 4.39 4.42 4.3 4.32 -1.59% 83,578 36,497,673
2024-07-29 4.36 4.43 4.3 4.39 +0.69% 46,320 20,261,367
2024-07-26 4.25 4.37 4.25 4.36 +2.11% 45,881 19,914,643
2024-07-25 4.24 4.35 4.16 4.27 +0.71% 40,256 17,118,365
2024-07-24 4.25 4.34 4.24 4.24 -2.53% 52,133 22,318,289
2024-07-23 4.41 4.47 4.33 4.35 -1.36% 51,348 22,606,578
2024-07-22 4.34 4.44 4.33 4.41 +1.85% 52,716 23,156,889
2024-07-19 4.3 4.37 4.22 4.33 +0.7% 49,654 21,391,344
2024-07-18 4.33 4.33 4.16 4.3 -1.38% 58,655 24,846,472
2024-07-17 4.46 4.48 4.34 4.36 -2.68% 68,040 29,772,394
2024-07-16 4.37 4.51 4.36 4.48 +1.82% 81,926 36,514,126
2024-07-15 4.53 4.58 4.38 4.4 -2.87% 87,450 38,817,733
2024-07-12 4.75 4.84 4.49 4.53 -2.79% 122,357 55,899,454
2024-07-11 4.31 4.66 4.31 4.66 +9.91% 78,422 35,170,663
2024-07-10 4.31 4.38 4.22 4.24 -1.4% 47,397 20,369,288
2024-07-09 4.22 4.3 4.09 4.3 +1.9% 49,927 21,001,290
2024-07-08 4.45 4.45 4.21 4.22 -5.17% 55,718 23,792,410
2024-07-05 4.34 4.46 4.25 4.45 +2.77% 40,564 17,784,759
2024-07-04 4.53 4.57 4.32 4.33 -4.42% 42,554 18,806,708
2024-07-03 4.51 4.62 4.46 4.53 +0.22% 57,251 26,061,153
2024-07-02 4.43 4.61 4.41 4.52 +1.8% 54,536 24,668,702
2024-07-01 4.41 4.52 4.32 4.44 -0.45% 57,231 25,194,799
2024-06-28 4.42 4.58 4.37 4.46 +1.13% 40,991 18,419,260
2024-06-27 4.51 4.56 4.41 4.41 -3.71% 47,899 21,465,673
2024-06-26 4.33 4.59 4.24 4.58 +6.02% 59,084 26,080,407
2024-06-25 4.46 4.56 4.29 4.32 -2.26% 66,074 28,913,685
2024-06-24 4.7 4.7 4.4 4.42 -5.35% 72,718 32,675,145
2024-06-21 4.71 4.75 4.62 4.67 -1.48% 41,469 19,428,810
2024-06-20 4.88 4.92 4.73 4.74 -2.47% 61,081 29,381,504
2024-06-19 4.93 4.95 4.85 4.86 -0.82% 42,820 20,960,085
2024-06-18 4.73 4.91 4.62 4.9 +4.7% 59,354 28,711,652
2024-06-17 4.7 4.77 4.66 4.68 -0.43% 45,992 21,642,435
2024-06-14 4.62 4.71 4.57 4.7 +1.51% 47,654 22,244,480
2024-06-13 4.66 4.7 4.58 4.63 -0.43% 48,504 22,487,127
2024-06-12 4.57 4.66 4.53 4.65 +1.75% 54,505 25,110,102
2024-06-11 4.4 4.59 4.27 4.57 +4.1% 101,101 45,020,159
2024-06-07 4.26 4.42 4.25 4.39 +3.29% 116,945 50,892,610
2024-06-06 4.52 4.64 4.17 4.25 -5.35% 169,272 73,794,369
2024-06-05 4.8 4.8 4.45 4.49 -9.11% 189,807 86,133,063
2024-06-04 5.16 5.19 4.86 4.94 -5.54% 120,703 59,912,875
2024-06-03 5.4 5.43 5.18 5.23 -3.15% 64,901 34,190,962
2024-05-31 5.3 5.41 5.27 5.4 +2.27% 50,216 26,904,746
2024-05-30 5.33 5.37 5.23 5.28 -1.31% 42,637 22,625,878
2024-05-29 5.33 5.43 5.3 5.35 +0.56% 58,000 31,156,108
2024-05-28 5.31 5.39 5.24 5.32 0% 52,936 28,208,753
2024-05-27 5.28 5.32 5.14 5.32 +1.14% 70,406 36,752,905
2024-05-24 5.32 5.41 5.26 5.26 -1.5% 69,572 37,053,771
2024-05-23 5.48 5.48 5.32 5.34 -2.55% 68,231 36,686,798
2024-05-22 5.4 5.48 5.37 5.48 +1.67% 56,646 30,788,549
2024-05-21 5.51 5.52 5.35 5.39 -2.18% 71,180 38,433,582
2024-05-20 5.66 5.67 5.5 5.51 -3.33% 109,782 60,983,953
2024-05-17 5.46 5.7 5.43 5.7 +4.4% 116,958 65,420,357
2024-05-16 5.36 5.47 5.34 5.46 +2.25% 88,207 47,865,316
2024-05-15 5.39 5.44 5.33 5.34 -1.11% 65,694 35,315,978
2024-05-14 5.33 5.45 5.32 5.4 +1.12% 72,793 39,262,921
2024-05-13 5.5 5.51 5.3 5.34 -3.09% 97,933 52,562,762
2024-05-10 5.6 5.62 5.48 5.51 -1.78% 98,770 54,636,884
2024-05-09 5.46 5.64 5.46 5.61 +2.37% 114,835 64,032,460
2024-05-08 5.64 5.65 5.47 5.48 -3.01% 128,943 71,213,648
2024-05-07 5.76 5.8 5.61 5.65 -1.57% 173,439 98,203,816
2024-05-06 5.78 6.19 5.73 5.74 +0.7% 196,721 114,909,794
2024-04-30 6.23 6.23 5.62 5.7 -8.06% 205,217 119,467,650
2024-04-29 6.09 6.25 6.05 6.2 +2.65% 71,938 44,552,609
2024-04-26 5.97 6.1 5.84 6.04 +1% 74,954 45,034,238
2024-04-25 5.94 6.05 5.89 5.98 +0.17% 59,423 35,606,390
2024-04-24 5.73 5.97 5.73 5.97 +4.19% 77,760 45,833,689
2024-04-23 5.68 5.77 5.68 5.73 +1.06% 56,247 32,183,301
2024-04-22 5.59 5.76 5.47 5.67 -0.18% 69,250 39,087,675
2024-04-19 5.76 5.83 5.65 5.68 -2.74% 73,086 41,701,211
2024-04-18 5.7 5.94 5.62 5.84 +2.46% 116,795 67,602,350
2024-04-17 5.38 5.74 5.38 5.7 +6.54% 156,052 87,813,381
2024-04-16 5.9 5.91 5.35 5.35 -9.93% 118,617 65,117,431
2024-04-15 6.25 6.32 5.82 5.94 -5.71% 127,327 76,590,310
2024-04-12 6.35 6.45 6.3 6.3 -1.1% 67,730 43,155,212
2024-04-11 6.29 6.47 6.22 6.37 +0.79% 85,420 54,607,939
2024-04-10 6.54 6.57 6.24 6.32 -2.77% 99,767 63,521,305
2024-04-09 6.38 6.52 6.31 6.5 +0.78% 116,481 74,888,787
2024-04-08 6.3 6.46 6.15 6.45 +0.78% 172,062 108,524,623
2024-04-03 6.81 6.82 6.4 6.4 -7.25% 214,848 140,375,116
2024-04-02 7.2 7.32 6.74 6.9 -5.87% 260,353 180,920,473
2024-04-01 7.33 7.33 7.33 7.33 -9.95% 25,355 18,585,215
2024-03-29 7.96 8.16 7.91 8.14 +2.26% 18,633 14,968,776
2024-03-28 7.6 8.07 7.6 7.96 +4.19% 24,979 19,714,461
2024-03-27 7.88 8 7.64 7.64 -4.5% 25,998 20,272,977
2024-03-26 8.06 8.15 7.88 8 -0.5% 23,281 18,640,619
2024-03-25 8.19 8.32 8.04 8.04 -1.83% 34,922 28,668,871
2024-03-22 8.27 8.37 8.1 8.19 -2.03% 34,043 27,911,234
2024-03-21 8.4 8.44 8.23 8.36 -0.12% 20,478 17,096,765
2024-03-20 8.27 8.39 8.26 8.37 +0.84% 19,183 15,976,559
2024-03-19 8.21 8.39 8.16 8.3 +0.97% 29,664 24,583,728
2024-03-18 8.1 8.24 8.1 8.22 +1.48% 32,623 26,698,960
2024-03-15 8.06 8.12 7.96 8.1 0% 27,117 21,825,246
2024-03-14 8.23 8.28 7.95 8.1 -1.58% 19,520 15,759,642
2024-03-13 8.14 8.3 8.09 8.23 +1.11% 29,773 24,392,468
2024-03-12 8.09 8.15 7.99 8.14 +0.62% 26,458 21,351,194
2024-03-11 7.92 8.09 7.83 8.09 +2.15% 24,009 19,127,611
2024-03-08 7.8 7.92 7.76 7.92 +1.54% 21,168 16,615,944
2024-03-07 7.95 8.12 7.8 7.8 -1.89% 24,990 19,840,129
2024-03-06 7.86 7.99 7.77 7.95 +0.51% 27,561 21,740,881
2024-03-05 8.06 8.13 7.88 7.91 -1.98% 23,247 18,564,665
2024-03-04 8.14 8.2 7.88 8.07 0% 32,224 25,916,043
2024-03-01 7.94 8.09 7.8 8.07 +2.8% 34,032 27,199,280
2024-02-29 7.48 7.85 7.4 7.85 +4.81% 36,725 28,327,729
2024-02-28 8.05 8.17 7.48 7.49 -7.19% 51,610 40,572,422
2024-02-27 7.9 8.08 7.85 8.07 +1.13% 36,730 29,305,875
2024-02-26 7.88 8.07 7.76 7.98 +2.31% 37,056 29,453,120
2024-02-23 7.5 7.8 7.5 7.8 +4.7% 33,326 25,482,334
2024-02-22 7.33 7.53 7.3 7.45 +1.78% 20,312 15,050,103
2024-02-21 7.13 7.55 7.08 7.32 +1.53% 35,787 26,368,152
2024-02-20 7.04 7.24 6.9 7.21 +2.27% 34,682 24,662,120
2024-02-19 6.89 7.18 6.8 7.05 +5.38% 53,589 37,484,894
2024-02-08 6.12 6.69 5.87 6.69 +10.03% 63,436 39,536,063
2024-02-07 6.3 6.33 6 6.08 -2.41% 66,550 41,064,207
2024-02-06 5.96 6.38 5.75 6.23 +1.63% 53,662 32,332,374
2024-02-05 6.63 6.8 6.1 6.13 -9.59% 48,209 30,277,480
2024-02-02 7.33 7.44 6.61 6.78 -7.63% 49,908 34,616,351
2024-02-01 7.26 7.46 7.16 7.34 0% 29,795 21,794,753
2024-01-31 8.06 8.06 7.3 7.34 -5.9% 32,552 24,430,000
2024-01-30 8.09 8.15 7.78 7.8 -4.18% 19,032 15,159,302
2024-01-29 8.42 8.5 8.12 8.14 -3.44% 18,428 15,174,460
2024-01-26 8.48 8.54 8.38 8.43 -0.12% 17,173 14,518,669
2024-01-25 8.02 8.45 8.02 8.44 +4.46% 24,996 20,708,886
2024-01-24 7.98 8.11 7.8 8.08 +2.02% 25,842 20,577,979
2024-01-23 7.86 7.98 7.77 7.92 +0.76% 18,033 14,241,862
2024-01-22 8.24 8.34 7.82 7.86 -4.84% 26,358 21,302,322
2024-01-19 8.49 8.5 8.26 8.26 -3.05% 25,312 21,115,472
2024-01-18 8.41 8.57 8.09 8.52 0% 57,081 47,684,264
2024-01-17 8.61 8.62 8.48 8.52 -0.58% 29,428 25,152,932
2024-01-16 8.58 8.63 8.4 8.57 -0.58% 24,771 21,076,752
2024-01-15 8.57 8.69 8.54 8.62 +0.12% 23,569 20,283,546
2024-01-12 8.89 8.9 8.46 8.61 -1.37% 64,242 55,499,023
2024-01-11 8.73 8.89 8.7 8.73 -0.23% 36,007 31,553,286
2024-01-10 8.91 8.93 8.7 8.75 -1.69% 20,170 17,718,390
2024-01-09 8.84 8.99 8.8 8.9 +0.68% 20,858 18,572,031
2024-01-08 9 9.02 8.84 8.84 -2.21% 20,874 18,581,407
2024-01-05 9.21 9.24 8.98 9.04 -1.63% 19,891 18,071,479
2024-01-04 9.16 9.26 9.13 9.19 -0.54% 19,019 17,476,872
2024-01-03 9.29 9.29 9.11 9.24 -0.65% 26,643 24,485,888
2024-01-02 9.41 9.42 9.18 9.3 -1.06% 46,190 43,103,189

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

щБУщАЪчзСцКА 688208

2024年至今

цЮЧц╡╖шВбф╗╜ 600099

近半年

STхРНхо╢ 300506

近三个月

щЗСчФ░шВбф╗╜ 601609

2023年全年

щжЦхИЫчОпф┐Э 600008

2024年一季度

ц╕Эф╕Йх│бя╝б 000565

近三个月

х╣┐цЩЯцЬЙшЙ▓ 600259

2024年至今

шзЖшзЙф╕нхЫ╜ 000681

近半年

щЬЗшгХчзСцКА 300953

近半年

хоБц│вшБФхРИ 600051

近半年

热门概念板块

医疗器械

ф╕Зф╕ЬхМ╗чЦЧ (600055)

2023年全年
AI人工智能

цБТчФЯчФ╡хнР (600570)

2023年全年
元宇宙
云计算

чФихПЛч╜Сч╗Ь (600588)

2023年全年
数字经济
5G通信

х╣┐хТМщАЪ (300638)

近半年
光伏产业

щШ│хЕЙчФ╡ц║Р (300274)

近期数据
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