цЦ░ц╛│шВбф╗╜ 603889

数据更新至:

添加到对比分析

6.60 +0.76%

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

6.6
+0.76% +0.05
6.55
开盘价
6.61
最高价
6.53
最低价
26,147
成交量
数据更新至: 2025-03-25

技术指标

6.57
MA5 (5日均线)
6.58
MA10 (10日均线)
6.51
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 6.61 6.53 6.6 +0.76% 26,147 17,151,377
2025-03-24 6.57 6.6 6.47 6.55 +0.15% 55,118 35,997,449
2025-03-21 6.54 6.62 6.52 6.54 -0.46% 41,857 27,482,052
2025-03-20 6.61 6.63 6.56 6.57 -0.61% 41,349 27,272,817
2025-03-19 6.7 6.7 6.59 6.61 -1.05% 52,762 34,893,861
2025-03-18 6.73 6.73 6.63 6.68 0% 47,628 31,752,632
2025-03-17 6.61 6.75 6.61 6.68 +1.52% 99,059 66,140,530
2025-03-14 6.49 6.59 6.48 6.58 +0.92% 55,892 36,590,216
2025-03-13 6.48 6.55 6.46 6.52 +0.31% 41,935 27,269,818
2025-03-12 6.5 6.5 6.43 6.5 +0.15% 34,759 22,491,184
2025-03-11 6.4 6.5 6.38 6.49 +0.62% 39,769 25,576,933
2025-03-10 6.41 6.45 6.38 6.45 +0.62% 40,704 26,110,214
2025-03-07 6.38 6.43 6.36 6.41 +0.16% 35,892 22,974,897
2025-03-06 6.35 6.41 6.32 6.4 +0.95% 65,083 41,428,071
2025-03-05 6.38 6.38 6.3 6.34 -0.47% 55,088 34,848,746
2025-03-04 6.37 6.4 6.34 6.37 -0.47% 58,132 36,974,276
2025-03-03 6.46 6.49 6.36 6.4 -0.62% 80,946 52,006,122
2025-02-28 6.55 6.56 6.43 6.44 -1.68% 52,315 33,924,783
2025-02-27 6.43 6.57 6.43 6.55 +1.71% 83,621 54,470,534
2025-02-26 6.37 6.46 6.36 6.44 +1.26% 57,540 37,013,766
2025-02-25 6.4 6.42 6.34 6.36 -1.24% 57,412 36,599,139
2025-02-24 6.37 6.6 6.35 6.44 +0.94% 136,740 88,111,971
2025-02-21 6.44 6.45 6.36 6.38 -1.09% 60,288 38,493,423
2025-02-20 6.35 6.46 6.33 6.45 +1.42% 60,775 38,866,839
2025-02-19 6.4 6.4 6.34 6.36 -0.31% 55,291 35,164,299
2025-02-18 6.43 6.51 6.36 6.38 -0.62% 67,518 43,501,041
2025-02-17 6.39 6.43 6.36 6.42 +0.16% 43,555 27,833,855
2025-02-14 6.4 6.42 6.37 6.41 +0.16% 33,896 21,668,190
2025-02-13 6.4 6.44 6.38 6.4 -0.16% 39,049 25,027,708
2025-02-12 6.45 6.45 6.36 6.41 -0.47% 55,266 35,369,467
2025-02-11 6.41 6.45 6.37 6.44 +0.78% 60,776 38,933,377
2025-02-10 6.38 6.44 6.34 6.39 -0.16% 64,539 41,173,165
2025-02-07 6.34 6.42 6.31 6.4 +0.95% 81,939 52,193,208
2025-02-06 6.29 6.37 6.28 6.34 +0.32% 93,622 59,247,293
2025-02-05 6.55 6.6 6.28 6.32 -3.36% 136,356 86,498,706
2025-01-27 6.48 6.64 6.48 6.54 0% 60,306 39,649,414
2025-01-24 6.52 6.55 6.44 6.54 +0.31% 45,201 29,382,274
2025-01-23 6.57 6.59 6.5 6.52 0% 60,170 39,336,829
2025-01-22 6.6 6.67 6.5 6.52 -1.51% 45,081 29,530,325
2025-01-21 6.74 6.76 6.6 6.62 -1.49% 72,185 48,027,022
2025-01-20 6.79 6.81 6.69 6.72 0% 44,660 30,126,122
2025-01-17 6.72 6.74 6.64 6.72 -0.3% 38,252 25,634,609
2025-01-16 6.57 6.76 6.56 6.74 +2.9% 79,583 53,017,297
2025-01-15 6.56 6.62 6.52 6.55 +0.15% 37,575 24,672,722
2025-01-14 6.44 6.56 6.41 6.54 +1.87% 62,379 40,669,084
2025-01-13 6.45 6.51 6.35 6.42 -0.77% 34,823 22,417,123
2025-01-10 6.63 6.63 6.46 6.47 -2.27% 42,447 27,737,094
2025-01-09 6.7 6.75 6.6 6.62 -1.63% 45,991 30,613,061
2025-01-08 6.64 6.75 6.51 6.73 +1.05% 72,959 48,344,176
2025-01-07 6.69 6.76 6.52 6.66 -0.75% 76,290 50,546,509
2025-01-06 6.67 6.8 6.46 6.71 +0.6% 70,134 46,642,241
2025-01-03 6.94 6.95 6.65 6.67 -3.19% 79,076 53,637,483
2025-01-02 6.98 7.1 6.83 6.89 -1.71% 84,698 59,153,700
2024-12-31 7.13 7.18 6.99 7.01 -1.68% 72,249 51,032,193
2024-12-30 7.15 7.21 7.07 7.13 -0.56% 51,330 36,631,144
2024-12-27 7.23 7.24 7.14 7.17 -0.69% 99,466 71,455,068
2024-12-26 7.18 7.24 7.12 7.22 +0.84% 56,418 40,593,956
2024-12-25 7.34 7.35 7.11 7.16 -2.45% 67,599 48,512,193
2024-12-24 7.02 7.35 7.01 7.34 +4.56% 144,417 104,378,324
2024-12-23 7.15 7.19 6.97 7.02 -2.77% 135,531 95,387,865
2024-12-20 7.2 7.41 7.15 7.22 +0.56% 131,718 95,712,062
2024-12-19 7.35 7.48 7.13 7.18 -3.88% 173,998 125,757,749
2024-12-18 7.33 7.73 7.3 7.47 -3.61% 398,129 297,918,539
2024-12-17 8.53 8.53 7.32 7.75 0% 553,775 440,719,218
2024-12-16 7.23 7.88 7.23 7.75 +7.19% 347,700 265,964,954
2024-12-13 7.36 7.36 7.2 7.23 -2.03% 49,734 36,207,506
2024-12-12 7.22 7.38 7.19 7.38 +2.79% 101,343 74,014,700
2024-12-11 7.03 7.22 7.03 7.18 +1.56% 63,208 45,233,113
2024-12-10 7.2 7.28 7.05 7.07 -0.56% 57,539 41,175,094
2024-12-09 7.09 7.17 7.07 7.11 +0.42% 57,597 41,048,042
2024-12-06 6.98 7.09 6.96 7.08 +1.58% 54,189 38,177,477
2024-12-05 6.92 6.98 6.82 6.97 +0.72% 31,731 21,985,492
2024-12-04 7 7.03 6.89 6.92 -1.42% 40,503 28,232,066
2024-12-03 7.08 7.08 6.97 7.02 -0.57% 39,948 28,028,871
2024-12-02 6.99 7.1 6.99 7.06 +1% 50,843 35,841,434
2024-11-29 6.97 7.11 6.91 6.99 +0.87% 69,255 48,587,665
2024-11-28 6.89 6.99 6.87 6.93 +0.14% 38,745 26,902,621
2024-11-27 6.8 6.92 6.65 6.92 +1.76% 48,902 33,307,067
2024-11-26 6.82 6.9 6.76 6.8 -0.58% 39,421 26,957,498
2024-11-25 6.7 6.86 6.68 6.84 +2.55% 55,036 37,368,955
2024-11-22 6.86 6.86 6.66 6.67 -2.91% 48,477 32,828,516
2024-11-21 6.85 6.88 6.8 6.87 0% 23,509 16,082,560
2024-11-20 6.82 6.87 6.76 6.87 +0.73% 36,146 24,657,547
2024-11-19 6.76 6.82 6.72 6.82 +1.04% 31,082 21,043,633
2024-11-18 6.79 6.87 6.71 6.75 -0.15% 47,159 32,035,527
2024-11-15 6.85 6.91 6.75 6.76 -1.31% 42,759 29,253,874
2024-11-14 6.99 7.03 6.82 6.85 -2.42% 53,790 37,313,536
2024-11-13 7.04 7.09 6.89 7.02 -0.85% 57,208 39,955,088
2024-11-12 7.07 7.16 7.03 7.08 +0.14% 101,894 72,400,335
2024-11-11 7.01 7.08 7 7.07 +0.28% 46,617 32,805,380
2024-11-08 7.16 7.22 7 7.05 -1.54% 114,396 80,874,778
2024-11-07 7.02 7.16 7.01 7.16 +1.27% 60,572 43,088,942
2024-11-06 7.12 7.13 7.01 7.07 -0.84% 69,025 48,840,586
2024-11-05 7.03 7.16 7.02 7.13 +0.56% 66,344 47,114,446
2024-11-04 7.02 7.25 7 7.09 +0.14% 109,076 77,301,526
2024-11-01 7 7.21 6.97 7.08 +0.57% 93,637 66,265,615
2024-10-31 6.92 7.08 6.83 7.04 +1.15% 82,616 57,682,578
2024-10-30 6.99 7.08 6.92 6.96 -1.28% 63,536 44,419,388
2024-10-29 7.05 7.1 6.96 7.05 +0.14% 69,692 48,857,828
2024-10-28 6.97 7.07 6.96 7.04 +0.14% 65,640 46,056,086
2024-10-25 7.1 7.12 6.98 7.03 -0.42% 67,274 47,215,624
2024-10-24 6.8 7.13 6.74 7.06 +3.37% 105,855 73,546,692
2024-10-23 6.82 7.08 6.74 6.83 0% 98,127 66,978,454
2024-10-22 6.67 6.84 6.62 6.83 +1.79% 111,158 75,040,555
2024-10-21 6.91 6.93 6.62 6.71 -2.89% 159,671 106,775,923
2024-10-18 6.8 6.96 6.76 6.91 +1.47% 72,147 49,622,505
2024-10-17 7.02 7.02 6.8 6.81 -2.16% 39,704 27,457,870
2024-10-16 6.91 7.05 6.86 6.96 0% 27,370 19,015,029
2024-10-15 7.05 7.15 6.96 6.96 -1.69% 40,650 28,668,414
2024-10-14 7.15 7.24 7.02 7.08 -0.98% 56,049 39,859,694
2024-10-11 7.16 7.27 7.08 7.15 -0.14% 49,448 35,516,522
2024-10-10 7.01 7.33 7.01 7.16 +2.14% 61,411 44,052,172
2024-10-09 7.34 7.5 7 7.01 -7.4% 114,191 82,420,596
2024-10-08 8.05 8.16 7.26 7.57 +2.02% 161,199 124,160,873
2024-09-30 7 7.5 6.91 7.42 +6.92% 134,219 97,020,156
2024-09-27 6.88 6.98 6.79 6.94 +2.81% 31,920 21,971,147
2024-09-26 6.53 6.76 6.52 6.75 +2.27% 41,451 27,671,430
2024-09-25 6.46 6.64 6.46 6.6 +2.33% 59,228 38,988,425
2024-09-24 6.34 6.51 6.26 6.45 +2.38% 38,177 24,434,399
2024-09-23 6.23 6.32 6.18 6.3 +1.29% 29,472 18,401,800
2024-09-20 6.31 6.37 6.15 6.22 -1.43% 29,945 18,606,421
2024-09-19 6.22 6.4 6.22 6.31 +1.12% 20,609 13,027,439
2024-09-18 6.28 6.36 6.19 6.24 -0.48% 17,835 11,140,557
2024-09-13 6.43 6.45 6.26 6.27 -2.49% 28,152 17,812,112
2024-09-12 6.3 6.5 6.3 6.43 +1.26% 30,718 19,731,054
2024-09-11 6.3 6.4 6.26 6.35 0% 24,060 15,225,034
2024-09-10 6.28 6.4 6.23 6.35 +1.76% 32,658 20,608,623
2024-09-09 6.27 6.34 6.16 6.24 -1.27% 48,406 30,201,952
2024-09-06 6.55 6.55 6.27 6.32 -2.77% 32,875 20,990,527
2024-09-05 6.36 6.53 6.34 6.5 +2.2% 36,538 23,697,117
2024-09-04 6.32 6.42 6.28 6.36 -0.31% 32,683 20,815,540
2024-09-03 6.51 6.66 6.15 6.38 +2.74% 51,428 32,515,064
2024-09-02 6.32 6.32 6.15 6.21 -1.11% 50,069 31,176,615
2024-08-30 6.27 6.33 6.17 6.28 +0.64% 58,289 36,547,649
2024-08-29 6.1 6.26 6.1 6.24 +1.46% 47,582 29,476,953
2024-08-28 6.16 6.25 6.13 6.15 -0.49% 28,627 17,696,336
2024-08-27 6.24 6.39 6.17 6.18 -2.37% 39,338 24,507,750
2024-08-26 6.37 6.43 6.23 6.33 -0.63% 39,281 24,762,475
2024-08-23 6.46 6.58 6.2 6.37 -1.39% 71,223 45,264,232
2024-08-22 6.6 6.72 6.42 6.46 -5% 77,959 51,128,921
2024-08-21 6.6 6.82 6.55 6.8 +6.08% 124,583 83,597,301
2024-08-20 6.39 6.45 6.21 6.41 +0.16% 48,200 30,411,680
2024-08-19 6.41 6.48 6.37 6.4 0% 15,126 9,702,714
2024-08-16 6.41 6.51 6.38 6.4 -0.78% 12,844 8,252,133
2024-08-15 6.37 6.52 6.32 6.45 +0.62% 22,233 14,297,178
2024-08-14 6.45 6.52 6.4 6.41 -0.77% 17,739 11,436,036
2024-08-13 6.41 6.48 6.38 6.46 +0.78% 16,158 10,403,206
2024-08-12 6.33 6.45 6.28 6.41 +1.1% 20,906 13,374,717
2024-08-09 6.34 6.46 6.33 6.34 -0.16% 21,996 14,040,791
2024-08-08 6.26 6.38 6.25 6.35 +0.79% 18,469 11,654,503
2024-08-07 6.39 6.46 6.29 6.3 -1.87% 19,171 12,140,409
2024-08-06 6.32 6.43 6.3 6.42 +2.39% 45,777 29,099,153
2024-08-05 6.24 6.45 6.23 6.27 +0.64% 40,046 25,284,747
2024-08-02 6.3 6.39 6.21 6.23 -2.2% 49,408 31,108,411
2024-08-01 6.47 6.57 6.35 6.37 -2.15% 46,366 29,710,783
2024-07-31 6.33 6.59 6.27 6.51 +2.84% 37,239 24,096,691
2024-07-30 6.25 6.42 6.22 6.33 -0.31% 16,761 10,563,684
2024-07-29 6.45 6.45 6.16 6.35 -0.78% 58,001 36,344,114
2024-07-26 6.37 6.43 6.31 6.4 +0.47% 35,547 22,602,682
2024-07-25 6.33 6.46 6.29 6.37 +0.47% 37,009 23,587,572
2024-07-24 6.44 6.44 6.2 6.34 -0.47% 60,814 38,157,419
2024-07-23 6.7 6.7 6.36 6.37 -3.78% 47,102 30,460,063
2024-07-22 6.73 6.75 6.54 6.62 -1.19% 40,476 26,801,439
2024-07-19 6.61 6.71 6.57 6.7 +1.06% 28,236 18,797,909
2024-07-18 6.55 6.78 6.46 6.63 +0.45% 56,842 37,643,486
2024-07-17 6.93 6.94 6.56 6.6 -4.9% 127,660 84,855,165
2024-07-16 7.4 7.5 6.86 6.94 -6.59% 91,463 64,618,371
2024-07-15 7.53 7.55 7.4 7.43 -0.27% 14,554 10,849,890
2024-07-12 7.7 7.73 7.45 7.45 -2.87% 48,559 36,745,925
2024-07-11 7.68 7.84 7.64 7.67 +0.52% 36,121 27,910,589
2024-07-10 7.71 7.75 7.61 7.63 -1.17% 18,911 14,444,158
2024-07-09 7.62 7.72 7.57 7.72 +1.31% 26,455 20,281,132
2024-07-08 7.72 7.77 7.6 7.62 -1.3% 21,919 16,788,897
2024-07-05 7.62 7.73 7.45 7.72 +1.98% 25,853 19,691,219
2024-07-04 7.47 7.64 7.47 7.57 +0.93% 31,184 23,620,566
2024-07-03 7.61 7.61 7.42 7.5 -1.45% 29,934 22,473,076
2024-07-02 7.69 7.72 7.56 7.61 -1.55% 32,027 24,379,659
2024-07-01 7.75 7.8 7.57 7.73 -0.13% 38,049 29,110,356
2024-06-28 7.67 7.86 7.67 7.74 +0.13% 42,845 33,330,023
2024-06-27 7.67 7.82 7.6 7.73 +0.65% 43,839 33,777,274
2024-06-26 7.68 7.7 7.56 7.68 -0.39% 37,300 28,412,349
2024-06-25 7.37 7.77 7.37 7.71 +4.33% 61,270 46,798,362
2024-06-24 7.42 7.51 7.38 7.39 -1.47% 25,304 18,793,800
2024-06-21 7.34 7.54 7.34 7.5 +1.49% 23,898 17,788,725
2024-06-20 7.39 7.48 7.33 7.39 0% 26,903 19,901,689
2024-06-19 7.39 7.55 7.39 7.39 +0.14% 21,786 16,216,210
2024-06-18 7.3 7.43 7.3 7.38 +0.14% 18,991 14,032,905
2024-06-17 7.33 7.45 7.31 7.37 -0.14% 16,806 12,382,300
2024-06-14 7.47 7.47 7.28 7.38 -1.07% 30,978 22,783,194
2024-06-13 7.45 7.49 7.32 7.46 0% 31,947 23,676,613
2024-06-12 7.54 7.58 7.43 7.46 +0.13% 21,792 16,377,769
2024-06-11 7.66 7.66 7.38 7.45 -2.36% 49,459 36,966,577
2024-06-07 7.59 7.72 7.53 7.63 +0.93% 33,426 25,484,013
2024-06-06 7.6 7.7 7.53 7.56 -0.79% 36,839 28,005,285
2024-06-05 7.84 7.99 7.59 7.62 -3.3% 51,598 39,902,677
2024-06-04 7.68 7.95 7.56 7.88 +2.74% 71,284 55,681,366
2024-06-03 7.59 7.98 7.58 7.67 +0.92% 63,170 49,107,028
2024-05-31 7.61 7.67 7.54 7.6 +0.53% 28,073 21,355,401
2024-05-30 7.51 7.62 7.5 7.56 -0.26% 23,994 18,182,967
2024-05-29 7.62 7.65 7.5 7.58 +0.13% 21,862 16,551,449
2024-05-28 7.63 7.65 7.56 7.57 -0.92% 22,342 16,985,767
2024-05-27 7.62 7.66 7.54 7.64 +0.53% 24,811 18,894,805
2024-05-24 7.58 7.69 7.39 7.6 -1.17% 44,435 33,611,055
2024-05-23 7.85 7.85 7.65 7.69 -2.16% 23,656 18,300,468
2024-05-22 8.04 8.04 7.8 7.86 -1.5% 36,344 28,758,127
2024-05-21 8 8.05 7.92 7.98 0% 18,883 15,056,215
2024-05-20 7.76 8.03 7.76 7.98 +2.18% 36,937 29,348,275
2024-05-17 7.9 7.91 7.77 7.81 -0.76% 25,800 20,168,764
2024-05-16 8.06 8.13 7.8 7.87 -2.36% 30,048 23,719,996
2024-05-15 7.95 8.16 7.88 8.06 +1.26% 40,824 32,778,517
2024-05-14 7.86 8.03 7.83 7.96 +1.53% 60,131 47,854,330
2024-05-13 7.6 7.86 7.53 7.84 +3.43% 61,165 47,321,441
2024-05-10 7.66 7.78 7.55 7.58 -1.69% 50,104 38,133,363
2024-05-09 7.63 7.72 7.6 7.71 +1.05% 19,712 15,135,419
2024-05-08 7.7 7.86 7.6 7.63 -0.91% 29,375 22,547,790
2024-05-07 7.82 7.85 7.66 7.7 -1.41% 61,436 47,612,487
2024-05-06 7.64 7.98 7.54 7.81 +3.44% 103,751 81,011,206
2024-04-30 7.46 7.6 7.45 7.55 +1.07% 45,681 34,440,147
2024-04-29 7.34 7.47 7.32 7.47 +1.77% 46,062 34,165,619
2024-04-26 7.33 7.43 7.25 7.34 +0.14% 53,145 39,113,187
2024-04-25 7.39 7.39 7.29 7.33 -0.95% 30,393 22,234,003
2024-04-24 7.46 7.5 7.21 7.4 -0.8% 53,925 39,591,164
2024-04-23 7.32 7.55 7.21 7.46 +1.91% 79,018 58,502,563
2024-04-22 7.33 7.51 7.29 7.32 +0.83% 71,368 52,692,538
2024-04-19 7.35 7.43 7.19 7.26 -0.55% 101,026 73,566,876
2024-04-18 6.89 7.5 6.83 7.3 +7.04% 142,670 103,454,772
2024-04-17 6.75 6.82 6.68 6.82 +2.4% 44,368 29,942,330
2024-04-16 6.89 6.9 6.65 6.66 -3.62% 64,940 43,635,490
2024-04-15 6.87 7.07 6.77 6.91 -0.58% 46,335 32,177,341
2024-04-12 6.7 7.04 6.7 6.95 +4.35% 53,632 36,929,911
2024-04-11 6.69 6.74 6.6 6.66 -0.15% 23,132 15,458,670
2024-04-10 6.73 6.84 6.62 6.67 -0.6% 37,377 25,071,346
2024-04-09 6.77 6.77 6.65 6.71 +0.15% 33,393 22,364,271
2024-04-08 6.89 6.97 6.67 6.7 -2.76% 45,248 30,649,632
2024-04-03 7 7.04 6.82 6.89 -1.57% 62,531 43,189,465
2024-04-02 7.08 7.14 6.92 7 -1.13% 58,775 41,282,734
2024-04-01 7.05 7.1 7.01 7.08 +0.28% 26,124 18,452,589
2024-03-29 6.96 7.06 6.91 7.06 +1.44% 19,726 13,807,712
2024-03-28 7 7.03 6.91 6.96 0% 17,443 12,153,174
2024-03-27 7.03 7.03 6.92 6.96 -1.28% 35,449 24,784,405
2024-03-26 7.07 7.16 7.01 7.05 -0.28% 32,867 23,209,153
2024-03-25 7.1 7.23 7.06 7.07 -0.56% 21,469 15,359,104
2024-03-22 7.18 7.2 7.05 7.11 -0.97% 19,151 13,646,563
2024-03-21 7.22 7.26 7.16 7.18 -0.42% 21,663 15,616,958
2024-03-20 7.16 7.24 7.14 7.21 +0.28% 16,997 12,225,936
2024-03-19 7.3 7.3 7.13 7.19 -0.55% 26,638 19,165,360
2024-03-18 7.03 7.28 7.03 7.23 +2.84% 44,789 32,068,929
2024-03-15 7 7.06 6.95 7.03 +0.43% 29,957 20,945,596
2024-03-14 7.08 7.13 6.91 7 -1.27% 33,437 23,518,624
2024-03-13 7.05 7.12 6.94 7.09 +0.57% 47,242 33,193,282
2024-03-12 7.08 7.08 6.97 7.05 +0.28% 39,042 27,442,348
2024-03-11 7.13 7.16 6.89 7.03 -1.82% 51,712 36,094,790
2024-03-08 7.32 7.35 7.1 7.16 -1.51% 27,797 19,999,163
2024-03-07 7.18 7.32 7.13 7.27 +2.11% 33,042 23,944,829
2024-03-06 7.1 7.18 7.02 7.12 +0.71% 27,972 19,856,013
2024-03-05 7.14 7.19 7.06 7.07 -1.53% 24,642 17,507,171
2024-03-04 7.14 7.2 7.02 7.18 +0.56% 30,424 21,638,433
2024-03-01 7.07 7.21 7.05 7.14 +0.99% 28,033 19,970,223
2024-02-29 6.98 7.18 6.91 7.07 +1.29% 56,327 39,601,535
2024-02-28 7.44 7.54 6.97 6.98 -6.31% 55,423 40,027,987
2024-02-27 7.45 7.46 7.33 7.45 +0.54% 24,400 18,081,991
2024-02-26 7.25 7.43 7.21 7.41 +1.93% 26,357 19,431,117
2024-02-23 7.48 7.5 7.2 7.27 -2.81% 49,814 36,383,102
2024-02-22 7.5 7.56 7.3 7.48 -0.13% 32,947 24,539,756
2024-02-21 7.58 7.7 7.48 7.49 -1.45% 38,192 28,959,895
2024-02-20 7.48 7.62 7.35 7.6 +1.33% 31,287 23,492,307
2024-02-19 7.44 7.59 7.34 7.5 +1.9% 47,252 35,244,964
2024-02-08 6.66 7.46 6.66 7.36 +8.55% 71,185 50,990,755
2024-02-07 6.75 6.99 6.49 6.78 +1.19% 83,553 56,048,134
2024-02-06 6.2 6.97 6.06 6.7 +4.52% 95,367 62,270,100
2024-02-05 6.85 6.92 6.29 6.41 -8.17% 140,931 92,176,767
2024-02-02 7.21 7.4 6.76 6.98 -3.32% 78,079 54,948,040
2024-02-01 7.37 7.45 7.05 7.22 -2.3% 55,195 39,969,484
2024-01-31 7.65 7.65 7.25 7.39 -3.78% 67,105 49,575,406
2024-01-30 7.8 7.82 7.6 7.68 -2.29% 51,190 39,477,074
2024-01-29 7.58 7.95 7.49 7.86 +3.29% 71,440 55,512,117
2024-01-26 7.57 7.68 7.44 7.61 +1.06% 35,751 27,218,838
2024-01-25 7.44 7.57 7.43 7.53 +1.21% 33,164 24,920,514
2024-01-24 7.45 7.63 7.26 7.44 +0.81% 50,445 37,647,122
2024-01-23 7.31 7.46 7.06 7.38 +1.65% 48,680 35,394,759
2024-01-22 7.73 7.75 7.19 7.26 -6.08% 47,048 34,955,200
2024-01-19 7.69 7.81 7.58 7.73 +0.26% 33,112 25,485,152
2024-01-18 7.69 7.72 7.28 7.71 -1.03% 58,729 44,422,607
2024-01-17 7.87 7.95 7.73 7.79 -1.27% 48,512 38,136,723
2024-01-16 7.99 8.01 7.75 7.89 -1.25% 45,027 35,374,298
2024-01-15 7.67 8 7.6 7.99 +3.77% 68,080 53,507,848
2024-01-12 7.58 7.75 7.57 7.7 +1.05% 34,302 26,363,100
2024-01-11 7.43 7.62 7.42 7.62 +2.28% 29,358 22,138,314
2024-01-10 7.46 7.55 7.39 7.45 -0.13% 33,861 25,238,735
2024-01-09 7.39 7.52 7.36 7.46 +1.22% 85,000 63,481,091
2024-01-08 7.49 7.54 7.37 7.37 -1.73% 30,402 22,630,983
2024-01-05 7.6 7.65 7.44 7.5 -1.96% 43,936 33,085,406
2024-01-04 7.51 7.8 7.51 7.65 +1.32% 54,992 42,148,332
2024-01-03 7.49 7.6 7.39 7.55 +0.53% 47,445 35,569,760
2024-01-02 7.16 7.6 7.16 7.51 +5.48% 104,884 78,127,768

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

х║╖щ╣ПчзСцКА 688602

2023年全年

ц╡ЩцХ░цЦЗхМЦ 600633

2024年至今

цБТх╕ЕшВбф╗╜ 300969

2024年一季度

ч┤лхЕЙшВбф╗╜ 000938

近期数据

ц┤ец╗ихПСх▒Х 000897

2024年至今

цЩ╢ф╕░цШОц║Р 688368

2022-2023两年

чАЪх╖ЭцЩ║шГ╜ 688022

2024年至今

ф╕ЙщЫДцЮБхЕЙ 300625

2023年全年

чЫЫх╝ШшВбф╗╜ 300693

2024年至今

щЭТш╛╛чОпф┐Э 688501

2023年全年

热门概念板块

云计算

ф╕нчзСхИЫш╛╛ (300496)

近三个月
数字经济

хоЭф┐бш╜пф╗╢ (600845)

近三个月
芯片
生物医药

хдНцШЯхМ╗шНп (600196)

2024年一季度
储能电池
虚拟现实

хРМшК▒щб║ (300033)

2024年至今
元宇宙
5G通信

ф║ищАЪхЕЙчФ╡ (600487)

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