хдйхоЙцЦ░цЭР 603725

数据更新至:

添加到对比分析

6.68 +1.52%

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

6.68
+1.52% +0.1
6.55
开盘价
6.68
最高价
6.51
最低价
31,726
成交量
数据更新至: 2025-03-25

技术指标

6.74
MA5 (5日均线)
6.76
MA10 (10日均线)
6.70
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 6.55 6.68 6.51 6.68 +1.52% 31,726 20,876,240
2025-03-24 6.8 6.83 6.48 6.58 -2.95% 72,952 48,415,935
2025-03-21 6.84 6.85 6.69 6.78 -1.02% 38,811 26,281,447
2025-03-20 6.8 6.9 6.77 6.85 +0.44% 47,665 32,589,157
2025-03-19 6.89 6.91 6.77 6.82 -0.87% 44,431 30,297,165
2025-03-18 6.8 6.92 6.79 6.88 +0.73% 39,265 26,891,786
2025-03-17 6.85 6.86 6.75 6.83 +0.44% 44,807 30,474,849
2025-03-14 6.68 6.82 6.6 6.8 +1.8% 53,413 36,028,986
2025-03-13 6.74 6.76 6.56 6.68 -0.89% 46,373 30,819,505
2025-03-12 6.68 6.79 6.67 6.74 +0.9% 53,521 35,950,535
2025-03-11 6.68 6.69 6.58 6.68 -0.3% 43,383 28,801,338
2025-03-10 6.7 6.74 6.66 6.7 0% 49,209 32,954,452
2025-03-07 6.69 6.78 6.58 6.7 +0.15% 81,803 54,708,809
2025-03-06 6.86 6.87 6.66 6.69 -2.19% 104,040 69,924,453
2025-03-05 6.8 6.86 6.71 6.84 -0.15% 103,511 70,153,518
2025-03-04 6.45 6.86 6.43 6.85 +5.87% 111,896 75,043,130
2025-03-03 6.39 6.57 6.39 6.47 +1.57% 48,205 31,328,140
2025-02-28 6.52 6.55 6.35 6.37 -2.45% 38,534 24,782,422
2025-02-27 6.52 6.56 6.36 6.53 +0.31% 46,255 29,960,133
2025-02-26 6.39 6.52 6.39 6.51 +1.88% 40,501 26,243,066
2025-02-25 6.46 6.49 6.37 6.39 -1.54% 43,185 27,782,615
2025-02-24 6.53 6.55 6.46 6.49 -0.46% 50,595 32,879,923
2025-02-21 6.6 6.61 6.49 6.52 -0.46% 36,083 23,592,162
2025-02-20 6.47 6.57 6.42 6.55 +1.39% 35,607 23,165,963
2025-02-19 6.34 6.47 6.3 6.46 +1.57% 23,030 14,786,604
2025-02-18 6.55 6.55 6.32 6.36 -2.75% 30,080 19,375,690
2025-02-17 6.43 6.55 6.43 6.54 +1.24% 30,990 20,140,081
2025-02-14 6.49 6.56 6.45 6.46 -0.31% 27,150 17,628,930
2025-02-13 6.62 6.66 6.48 6.48 -2.26% 31,371 20,583,312
2025-02-12 6.61 6.65 6.56 6.63 +0.15% 31,543 20,825,280
2025-02-11 6.64 6.69 6.56 6.62 -0.3% 38,875 25,662,384
2025-02-10 6.59 6.64 6.57 6.64 +0.61% 43,324 28,657,147
2025-02-07 6.6 6.67 6.51 6.6 -0.3% 66,990 44,264,478
2025-02-06 6.5 6.7 6.5 6.62 +1.07% 55,240 36,556,422
2025-02-05 6.65 6.69 6.45 6.55 0% 34,852 22,850,709
2025-01-27 6.51 6.67 6.51 6.55 +0.61% 33,674 22,233,566
2025-01-24 6.5 6.52 6.39 6.51 +0.77% 32,077 20,726,829
2025-01-23 6.52 6.58 6.45 6.46 +0.16% 28,009 18,265,572
2025-01-22 6.48 6.55 6.42 6.45 -1.07% 17,407 11,266,394
2025-01-21 6.65 6.75 6.47 6.52 -1.95% 30,771 20,183,596
2025-01-20 6.55 6.7 6.5 6.65 +2.62% 35,773 23,709,379
2025-01-17 6.46 6.63 6.41 6.48 +0.31% 28,043 18,324,215
2025-01-16 6.46 6.58 6.38 6.46 0% 20,925 13,532,418
2025-01-15 6.4 6.5 6.36 6.46 +0.31% 27,447 17,704,724
2025-01-14 6.25 6.45 6.23 6.44 +3.7% 34,371 21,850,002
2025-01-13 6.08 6.24 5.93 6.21 +1.47% 15,327 9,401,033
2025-01-10 6.31 6.37 6.12 6.12 -3.01% 18,686 11,626,116
2025-01-09 6.28 6.38 6.27 6.31 -0.63% 17,614 11,146,503
2025-01-08 6.32 6.39 6.08 6.35 +0.47% 35,329 22,180,191
2025-01-07 6.14 6.33 6.14 6.32 +2.93% 24,366 15,209,633
2025-01-06 6.05 6.2 5.86 6.14 +1.32% 27,510 16,731,277
2025-01-03 6.32 6.35 6.04 6.06 -3.81% 37,770 23,367,910
2025-01-02 6.39 6.52 6.2 6.3 -1.87% 30,286 19,312,056
2024-12-31 6.6 6.62 6.41 6.42 -2.28% 25,005 16,208,360
2024-12-30 6.65 6.68 6.48 6.57 -1.65% 24,401 16,081,931
2024-12-27 6.52 6.73 6.46 6.68 +2.45% 29,690 19,765,816
2024-12-26 6.38 6.56 6.37 6.52 +1.56% 29,625 19,271,096
2024-12-25 6.6 6.6 6.28 6.42 -2.28% 37,479 24,003,013
2024-12-24 6.51 6.64 6.45 6.57 +1.08% 32,358 21,169,749
2024-12-23 6.93 6.95 6.43 6.5 -5.93% 60,033 39,832,479
2024-12-20 6.81 6.95 6.75 6.91 +1.17% 34,605 23,862,229
2024-12-19 6.76 6.88 6.67 6.83 +0.29% 45,659 30,962,808
2024-12-18 7 7.01 6.75 6.81 -2.3% 57,008 39,164,347
2024-12-17 7.32 7.44 6.88 6.97 -5.56% 83,021 58,704,943
2024-12-16 7.5 7.57 7.31 7.38 -1.2% 57,410 42,633,733
2024-12-13 7.62 7.62 7.41 7.47 -1.58% 58,184 43,554,559
2024-12-12 7.37 7.6 7.36 7.59 +2.85% 91,135 68,334,492
2024-12-11 7.3 7.38 7.3 7.38 +0.96% 41,475 30,490,562
2024-12-10 7.5 7.55 7.28 7.31 -0.27% 68,956 50,934,141
2024-12-09 7.36 7.43 7.18 7.33 -0.68% 70,639 51,615,134
2024-12-06 7.42 7.43 7.23 7.38 -1.34% 99,222 72,634,213
2024-12-05 7.52 7.59 7.29 7.48 -0.27% 136,571 100,912,987
2024-12-04 7.17 7.88 7.06 7.5 +4.6% 193,948 145,211,915
2024-12-03 7.2 7.26 7.11 7.17 -0.69% 46,173 33,135,907
2024-12-02 7.18 7.25 7.14 7.22 +0.98% 75,353 54,236,614
2024-11-29 7.03 7.34 7.03 7.15 +1.13% 56,128 40,141,630
2024-11-28 7.07 7.16 7 7.07 0% 62,301 44,158,291
2024-11-27 7.07 7.07 6.8 7.07 -0.84% 69,939 48,514,213
2024-11-26 7.17 7.25 7.02 7.13 -0.56% 94,640 67,397,742
2024-11-25 6.81 7.25 6.74 7.17 +6.54% 131,650 92,361,736
2024-11-22 7.02 7.06 6.71 6.73 -3.99% 55,778 38,444,609
2024-11-21 6.88 7.01 6.81 7.01 +1.59% 45,267 31,406,283
2024-11-20 6.75 6.9 6.71 6.9 +2.83% 47,479 32,407,763
2024-11-19 6.61 6.73 6.52 6.71 +1.98% 34,407 22,752,805
2024-11-18 6.7 6.95 6.49 6.58 -1.35% 47,688 31,597,112
2024-11-15 6.81 6.94 6.64 6.67 -2.63% 54,514 37,111,056
2024-11-14 7.01 7.09 6.8 6.85 -2.56% 47,851 33,062,278
2024-11-13 6.95 7.06 6.81 7.03 +0.86% 48,792 33,912,415
2024-11-12 7 7.14 6.91 6.97 -0.43% 75,308 52,975,654
2024-11-11 6.87 7.02 6.79 7 +2.79% 72,120 49,817,114
2024-11-08 6.94 6.98 6.77 6.81 -1.02% 57,382 39,230,710
2024-11-07 6.68 6.89 6.64 6.88 +2.84% 65,189 44,367,571
2024-11-06 6.69 6.77 6.62 6.69 -0.15% 55,993 37,578,334
2024-11-05 6.64 6.73 6.61 6.7 +0.9% 50,600 33,789,453
2024-11-04 6.6 6.67 6.46 6.64 +1.84% 31,393 20,719,253
2024-11-01 6.69 6.89 6.51 6.52 -3.55% 70,213 46,742,210
2024-10-31 6.65 6.77 6.65 6.76 +1.81% 56,608 38,002,900
2024-10-30 6.63 6.73 6.54 6.64 +0.15% 53,317 35,355,769
2024-10-29 6.8 6.85 6.61 6.63 -2.64% 58,981 39,493,743
2024-10-28 6.52 6.82 6.51 6.81 +1.79% 95,790 64,515,121
2024-10-25 6.68 6.73 6.65 6.69 +0.6% 45,633 30,525,109
2024-10-24 6.62 6.7 6.58 6.65 0% 39,370 26,095,922
2024-10-23 6.68 6.75 6.62 6.65 -0.6% 50,134 33,423,147
2024-10-22 6.76 6.76 6.54 6.69 -2.48% 93,068 61,788,048
2024-10-21 6.51 6.99 6.41 6.86 +5.21% 140,238 94,490,686
2024-10-18 6.26 6.89 6.26 6.52 +3.16% 78,274 51,347,058
2024-10-17 6.45 6.51 6.32 6.32 -1.56% 28,884 18,499,260
2024-10-16 6.36 6.5 6.27 6.42 +1.1% 30,855 19,820,085
2024-10-15 6.55 6.58 6.34 6.35 -2.46% 34,231 22,005,351
2024-10-14 6.37 6.53 6.28 6.51 +3.66% 49,034 31,474,122
2024-10-11 6.5 6.5 6.23 6.28 -3.24% 44,695 28,359,341
2024-10-10 6.46 6.65 6.27 6.49 +0.78% 65,817 42,507,376
2024-10-09 6.98 6.98 6.44 6.44 -9.93% 109,467 72,853,474
2024-10-08 7.55 7.57 6.8 7.15 +3.92% 192,318 137,699,178
2024-09-30 6.55 6.88 6.37 6.88 +10.08% 148,189 99,989,826
2024-09-27 6.16 6.25 6.06 6.25 +3.65% 39,516 24,336,869
2024-09-26 5.87 6.04 5.81 6.03 +2.38% 31,170 18,596,307
2024-09-25 5.89 6.05 5.86 5.89 +0.86% 33,258 19,781,639
2024-09-24 5.67 5.86 5.65 5.84 +2.82% 25,023 14,451,320
2024-09-23 5.57 5.7 5.56 5.68 +1.43% 31,928 18,020,932
2024-09-20 5.67 5.68 5.56 5.6 -1.23% 17,749 9,954,212
2024-09-19 5.44 5.71 5.44 5.67 +4.61% 27,914 15,698,764
2024-09-18 5.5 5.56 5.32 5.42 -1.45% 23,070 12,460,642
2024-09-13 5.59 5.69 5.49 5.5 -1.79% 22,543 12,565,442
2024-09-12 5.59 5.69 5.58 5.6 -0.36% 12,153 6,833,364
2024-09-11 5.67 5.71 5.59 5.62 -0.88% 14,785 8,339,871
2024-09-10 5.7 5.76 5.58 5.67 -0.53% 19,772 11,176,052
2024-09-09 5.75 5.83 5.66 5.7 -0.87% 16,325 9,365,377
2024-09-06 5.9 5.91 5.73 5.75 -2.71% 19,713 11,469,805
2024-09-05 5.82 5.93 5.82 5.91 +1.55% 20,662 12,168,425
2024-09-04 5.91 5.95 5.81 5.82 -1.69% 15,844 9,309,640
2024-09-03 5.89 5.99 5.84 5.92 +0.51% 16,455 9,736,489
2024-09-02 5.99 6.07 5.87 5.89 -0.84% 28,887 17,185,702
2024-08-30 5.8 6.05 5.78 5.94 +2.24% 31,590 18,785,843
2024-08-29 5.7 5.83 5.66 5.81 +1.4% 17,793 10,266,829
2024-08-28 5.67 5.76 5.62 5.73 +0.53% 18,126 10,338,472
2024-08-27 5.71 5.77 5.61 5.7 +0.35% 20,358 11,544,898
2024-08-26 5.67 5.8 5.58 5.68 +0.89% 27,033 15,385,852
2024-08-23 5.61 5.69 5.54 5.63 +0.18% 22,267 12,516,001
2024-08-22 5.73 5.78 5.59 5.62 -1.92% 29,569 16,681,814
2024-08-21 5.7 5.87 5.69 5.73 -0.52% 24,890 14,346,539
2024-08-20 6.02 6.02 5.73 5.76 -4% 37,023 21,582,000
2024-08-19 5.76 6.02 5.76 6 +1.01% 37,429 22,258,960
2024-08-16 6.02 6.03 5.92 5.94 -0.83% 20,741 12,370,309
2024-08-15 5.91 6.03 5.87 5.99 +1.01% 25,919 15,476,133
2024-08-14 6.07 6.08 5.9 5.93 -1.98% 19,186 11,465,307
2024-08-13 6.04 6.09 5.95 6.05 +0.33% 25,564 15,375,858
2024-08-12 6.01 6.11 5.96 6.03 0% 18,799 11,361,949
2024-08-09 6 6.15 6 6.03 +0.67% 21,404 13,023,783
2024-08-08 5.98 6.03 5.86 5.99 +0.34% 25,366 15,121,636
2024-08-07 5.92 5.98 5.89 5.97 +0.67% 22,350 13,293,003
2024-08-06 5.91 6.01 5.87 5.93 +0.34% 26,295 15,598,484
2024-08-05 5.99 6.11 5.9 5.91 -1.99% 27,373 16,427,680
2024-08-02 6.06 6.16 6 6.03 -1.31% 24,103 14,684,739
2024-08-01 6.1 6.21 6.05 6.11 +0.49% 33,715 20,623,072
2024-07-31 5.9 6.09 5.86 6.08 +3.05% 30,813 18,535,940
2024-07-30 5.83 5.94 5.8 5.9 +1.03% 20,408 12,013,545
2024-07-29 5.9 5.93 5.75 5.84 -0.85% 28,184 16,383,962
2024-07-26 5.64 5.9 5.64 5.89 +3.7% 35,160 20,518,584
2024-07-25 5.58 5.74 5.54 5.68 +1.79% 26,675 15,056,899
2024-07-24 5.65 5.72 5.54 5.58 -1.24% 30,167 16,905,598
2024-07-23 5.88 5.93 5.63 5.65 -3.75% 41,817 24,054,851
2024-07-22 5.93 5.98 5.82 5.87 -1.01% 25,688 15,084,132
2024-07-19 5.91 6 5.83 5.93 -0.34% 25,479 15,098,352
2024-07-18 5.96 6.01 5.83 5.95 -1% 28,330 16,800,061
2024-07-17 6.14 6.19 6 6.01 -2.75% 30,504 18,563,046
2024-07-16 6.16 6.25 6.11 6.18 +0.32% 34,492 21,267,134
2024-07-15 6.38 6.38 6.14 6.16 -2.99% 31,303 19,396,774
2024-07-12 6.42 6.52 6.3 6.35 -1.4% 41,964 26,880,133
2024-07-11 6.38 6.48 6.35 6.44 +1.74% 42,926 27,570,614
2024-07-10 6.53 6.53 6.3 6.33 +0.96% 68,825 44,003,134
2024-07-09 5.96 6.27 5.88 6.27 +5.91% 57,384 34,990,992
2024-07-08 6.09 6.1 5.88 5.92 -2.79% 28,059 16,788,252
2024-07-05 6.04 6.12 5.99 6.09 +0.66% 28,738 17,397,719
2024-07-04 6.05 6.19 6 6.05 -0.49% 47,073 28,673,839
2024-07-03 6.15 6.17 6.05 6.08 -0.82% 28,033 17,090,383
2024-07-02 6.25 6.26 6.11 6.13 -1.61% 34,513 21,309,028
2024-07-01 6.15 6.29 6.13 6.23 +0.32% 37,369 23,170,268
2024-06-28 6.3 6.39 6.19 6.21 -2.36% 57,988 36,446,603
2024-06-27 6.21 6.49 6.13 6.36 +2.75% 82,195 51,841,985
2024-06-26 6.07 6.21 5.89 6.19 +3% 54,568 33,191,842
2024-06-25 5.87 6.07 5.83 6.01 +3.44% 58,598 34,930,133
2024-06-24 6.08 6.19 5.81 5.81 -5.68% 70,884 41,869,320
2024-06-21 6.06 6.24 6 6.16 +0.49% 40,481 24,916,007
2024-06-20 6.55 6.56 6.13 6.13 -5.69% 87,955 54,852,998
2024-06-19 6.45 6.55 6.43 6.5 +1.09% 66,832 43,411,038
2024-06-18 6.3 6.48 6.25 6.43 +1.74% 72,598 46,514,351
2024-06-17 6.57 6.68 6.28 6.32 -5.81% 124,196 79,805,686
2024-06-14 6.76 6.76 6.45 6.71 -0.89% 114,264 75,270,823
2024-06-13 7.05 7.09 6.6 6.77 -5.18% 146,954 100,266,641
2024-06-12 7.38 7.69 7.02 7.14 -2.72% 145,126 104,110,001
2024-06-11 7.53 7.53 6.88 7.34 -3.93% 157,178 113,261,470
2024-06-07 7.75 7.85 7.59 7.64 -32.27% 104,206 80,072,251
2024-06-06 10.79 11.92 10.52 11.28 +3.68% 151,335 167,694,885
2024-06-05 10.69 10.9 10.45 10.88 +1.97% 83,513 89,524,100
2024-06-04 10.47 10.85 10.23 10.67 +2.11% 67,510 71,410,595
2024-06-03 10.83 10.88 10.26 10.45 -1.04% 116,708 123,082,149
2024-05-31 10.5 10.95 10.5 10.56 +0.96% 76,942 81,885,136
2024-05-30 10.01 11 9.99 10.46 +3.36% 130,417 138,461,561
2024-05-29 10.08 10.33 9.91 10.12 +0.6% 59,449 60,424,999
2024-05-28 9.79 10.1 9.75 10.06 +1.62% 64,555 64,511,248
2024-05-27 9.98 10.03 9.57 9.9 -0.9% 64,027 62,527,592
2024-05-24 10.01 10.12 9.88 9.99 -0.5% 36,273 36,415,019
2024-05-23 10.13 10.24 10.01 10.04 -2.05% 46,502 46,911,033
2024-05-22 10.15 10.34 10.09 10.25 +2.6% 49,095 50,153,558
2024-05-21 10.36 10.37 9.96 9.99 -4.03% 70,327 70,951,220
2024-05-20 10.05 10.54 10.05 10.41 +4.73% 116,378 119,983,474
2024-05-17 10.04 10.04 9.81 9.94 -0.5% 41,647 41,181,524
2024-05-16 9.9 10.08 9.86 9.99 +1.32% 53,436 53,339,452
2024-05-15 9.8 9.98 9.73 9.86 +0.31% 39,075 38,631,452
2024-05-14 9.71 9.83 9.69 9.83 +1.13% 29,112 28,481,570
2024-05-13 9.83 9.85 9.61 9.72 -2.02% 34,979 34,116,069
2024-05-10 10 10.1 9.75 9.92 -0.8% 43,928 43,312,480
2024-05-09 9.83 10.05 9.73 10 +1.94% 55,340 55,092,860
2024-05-08 9.8 10.35 9.69 9.81 -0.41% 85,336 84,786,829
2024-05-07 9.77 9.85 9.63 9.85 +1.34% 43,819 42,645,176
2024-05-06 9.49 9.73 9.45 9.72 +3.85% 50,368 48,376,504
2024-04-30 9.55 9.55 9.21 9.36 -1.37% 41,784 39,134,529
2024-04-29 9.16 9.49 9.09 9.49 +3.83% 51,972 48,420,141
2024-04-26 9 9.2 8.82 9.14 +0.88% 50,034 45,363,942
2024-04-25 8.85 9.15 8.76 9.06 +2.14% 47,840 43,253,477
2024-04-24 8.77 8.87 8.7 8.87 +1.37% 37,139 32,754,206
2024-04-23 8.57 8.83 8.55 8.75 +2.1% 47,626 41,526,707
2024-04-22 9.05 9.13 8.53 8.57 -5.41% 89,228 78,083,602
2024-04-19 9.21 9.37 8.98 9.06 -2.05% 77,207 70,535,114
2024-04-18 9.49 9.65 9.21 9.25 -3.24% 117,305 110,397,119
2024-04-17 8.88 9.56 8.83 9.56 +10.01% 93,593 86,972,265
2024-04-16 9.56 9.56 8.69 8.69 -9.95% 64,537 56,815,230
2024-04-15 10.25 10.4 9.4 9.65 -4.36% 105,728 103,781,442
2024-04-12 10.09 10.35 10.06 10.09 +1.1% 65,206 66,314,331
2024-04-11 9.82 10.05 9.7 9.98 +1.42% 40,686 40,451,506
2024-04-10 10.06 10.13 9.76 9.84 -2.77% 53,019 52,502,028
2024-04-09 10.17 10.18 9.97 10.12 +0.9% 52,573 52,940,412
2024-04-08 10.51 10.56 10.01 10.03 -4.2% 60,932 62,269,852
2024-04-03 10.38 10.54 10.3 10.47 +0.87% 52,942 55,165,070
2024-04-02 10.35 10.45 10.26 10.38 +0.68% 58,394 60,507,885
2024-04-01 9.99 10.32 9.96 10.31 +3% 61,734 62,784,559
2024-03-29 9.86 10.06 9.84 10.01 +1.32% 60,868 60,557,521
2024-03-28 9.81 10.03 9.78 9.88 -0.1% 64,278 63,759,720
2024-03-27 9.97 10.07 9.85 9.89 -1.2% 54,004 53,831,678
2024-03-26 9.82 10.06 9.76 10.01 +0.81% 59,946 59,507,275
2024-03-25 10.11 10.38 9.91 9.93 -1.68% 98,646 99,714,913
2024-03-22 10.8 10.8 10.07 10.1 +0.6% 156,113 161,091,833
2024-03-21 9.96 10.14 9.76 10.04 +1.41% 48,233 48,059,438
2024-03-20 10 10.16 9.71 9.9 -0.3% 57,822 56,908,083
2024-03-19 9.65 10.5 9.65 9.93 +3.44% 98,807 99,251,047
2024-03-18 9.4 9.63 9.4 9.6 +2.45% 39,695 37,898,788
2024-03-15 9.24 9.37 9.01 9.37 +1.52% 30,900 28,618,737
2024-03-14 9.19 9.36 8.97 9.23 -0.54% 40,515 37,188,929
2024-03-13 9.1 9.35 9.06 9.28 +2.2% 39,674 36,520,154
2024-03-12 9.07 9.15 8.87 9.08 -0.22% 39,930 35,923,615
2024-03-11 8.64 9.1 8.64 9.1 +4.84% 67,398 60,114,098
2024-03-08 8.55 8.72 8.48 8.68 +1.28% 37,385 32,319,193
2024-03-07 8.51 8.85 8.42 8.57 +1.42% 47,606 41,133,722
2024-03-06 8.38 8.52 8.26 8.45 +0.84% 38,415 32,338,029
2024-03-05 8.35 8.55 8.22 8.38 +0.12% 48,687 41,032,853
2024-03-04 8.44 8.52 8.08 8.37 -0.95% 46,513 38,603,539
2024-03-01 8.4 8.55 8.2 8.45 +0.84% 54,271 45,451,733
2024-02-29 7.89 8.42 7.86 8.38 +2.32% 86,816 71,421,077
2024-02-28 9.2 9.44 8.19 8.19 -10% 118,024 103,226,890
2024-02-27 8.64 9.11 8.59 9.1 +5.45% 61,797 55,555,773
2024-02-26 8.45 8.87 8.36 8.63 +2.01% 78,634 68,241,440
2024-02-23 7.92 8.52 7.91 8.46 +6.82% 77,793 63,688,725
2024-02-22 7.8 7.96 7.68 7.92 +1.15% 74,244 58,156,147
2024-02-21 7.6 8.04 7.46 7.83 +3.57% 87,373 68,351,045
2024-02-20 7.66 7.78 7.27 7.56 +1.34% 131,527 99,346,956
2024-02-19 6.95 7.46 6.95 7.46 +10.03% 46,583 34,086,147
2024-02-08 6.01 6.78 5.68 6.78 +10.06% 169,377 106,148,996
2024-02-07 6.9 6.98 6.12 6.16 -9.41% 150,322 95,376,727
2024-02-06 7 7.17 6.63 6.8 -7.73% 125,211 84,495,325
2024-02-05 8.3 8.3 7.37 7.37 -10.01% 55,205 41,267,601
2024-02-02 8.73 8.9 7.91 8.19 -6.83% 68,854 57,196,103
2024-02-01 8.89 8.89 8.41 8.79 -1.24% 60,828 52,966,006
2024-01-31 9.49 9.63 8.87 8.9 -6.22% 59,075 54,046,237
2024-01-30 9.88 10 9.46 9.49 -3.16% 60,726 58,627,648
2024-01-29 10.72 10.74 9.78 9.8 -8.15% 101,236 102,137,132
2024-01-26 10.28 10.98 10.25 10.67 +4.61% 108,713 116,542,806
2024-01-25 9.47 10.25 9.42 10.2 +7.94% 67,289 66,658,922
2024-01-24 9.25 9.55 9.08 9.45 +2.72% 57,026 53,215,703
2024-01-23 9.32 9.35 8.97 9.2 -0.22% 61,484 56,297,225
2024-01-22 9.83 9.92 9.15 9.22 -7.34% 49,683 47,597,629
2024-01-19 10.06 10.1 9.82 9.95 -1.29% 39,354 39,236,074
2024-01-18 10.25 10.34 9.83 10.08 -1.66% 75,356 75,427,920
2024-01-17 10.57 10.57 10.22 10.25 -2.38% 32,861 34,116,702
2024-01-16 10.55 10.68 10.33 10.5 -0.47% 37,774 39,606,507
2024-01-15 10.38 10.7 10.38 10.55 +0.86% 48,778 51,611,808
2024-01-12 10.6 10.74 10.45 10.46 -1.23% 37,499 39,720,788
2024-01-11 10.41 10.64 10.41 10.59 +0.95% 39,864 41,977,611
2024-01-10 10.63 10.67 10.36 10.49 -1.78% 55,601 58,221,878
2024-01-09 10.57 10.87 10.55 10.68 +0.95% 53,582 57,458,247
2024-01-08 10.78 10.83 10.54 10.58 -1.58% 40,951 43,702,427
2024-01-05 11.05 11.08 10.68 10.75 -2.27% 46,659 50,709,662
2024-01-04 11 11.1 10.92 11 -0.18% 35,974 39,552,252
2024-01-03 11.17 11.23 10.87 11.02 -2.3% 73,627 80,973,739
2024-01-02 11.14 11.32 11.07 11.28 +1.35% 53,921 60,598,260

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

цАЭч╗┤хИЧцОз 603508

2023年全年

ф╗╗хнРшбМ 300311

近三个月

шБФхИЫхЕЙчФ╡ 600363

2022-2023两年

хоЙшп║хЕ╢ 300067

近三个月

цШечзЛчФ╡хнР 603890

2024年一季度

чзСц▒ЗшВбф╗╜ 688681

2024年至今

ц╡╖хНЧцд░х▓Ы 600238

2024年一季度

хЫ╜шБФшВбф╗╜ 603613

近期数据

хНЪщАЪшВбф╗╜ 600455

2024年至今

ф╕нхЫ╜чиАхЬЯ 000831

近半年

热门概念板块

AI人工智能

цБТчФЯчФ╡хнР (600570)

2024年至今
光伏产业

щШ│хЕЙчФ╡ц║Р (300274)

近三个月
智能制造
大数据

ф╕нхЫ╜ш╜пф╗╢ (600536)

近三个月
云计算

ф╕нчзСхИЫш╛╛ (300496)

近半年
元宇宙

ч┤лхЕЙшВбф╗╜ (000938)

近期数据
医疗器械

чРЖщВжф╗кхЩи (300206)

2022-2023两年
芯片

хЫ╜ц░СцКАцЬп (300077)

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