хНЧцЦ░хИ╢шНп 688189

数据更新至:

添加到对比分析

6.45 +0.31%

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

6.45
+0.31% +0.02
6.46
开盘价
6.48
最高价
6.31
最低价
31,729
成交量
数据更新至: 2025-03-25

技术指标

6.66
MA5 (5日均线)
6.72
MA10 (10日均线)
6.73
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 6.46 6.48 6.31 6.45 +0.31% 31,729 20,270,042
2025-03-24 6.68 6.73 6.33 6.43 -3.89% 59,421 38,709,714
2025-03-21 6.87 6.9 6.68 6.69 -2.19% 38,405 25,965,535
2025-03-20 6.9 6.91 6.79 6.84 -0.87% 30,889 21,140,520
2025-03-19 6.91 7.02 6.86 6.9 -0.58% 41,853 29,031,378
2025-03-18 6.86 6.97 6.81 6.94 +1.17% 38,699 26,751,729
2025-03-17 6.82 6.89 6.73 6.86 +0.59% 37,570 25,667,659
2025-03-14 6.6 6.82 6.54 6.82 +3.18% 61,909 41,409,923
2025-03-13 6.66 6.67 6.51 6.61 -0.6% 34,656 22,833,241
2025-03-12 6.75 6.75 6.63 6.65 -1.19% 44,212 29,496,317
2025-03-11 6.7 6.74 6.59 6.73 +0.3% 38,817 25,826,180
2025-03-10 6.72 6.8 6.66 6.71 +0.75% 37,933 25,551,895
2025-03-07 6.77 6.85 6.64 6.66 -1.77% 28,168 18,863,097
2025-03-06 6.66 6.82 6.65 6.78 +1.8% 51,280 34,642,868
2025-03-05 6.84 6.88 6.58 6.66 -2.77% 49,496 33,074,746
2025-03-04 6.69 6.89 6.6 6.85 +2.7% 33,255 22,540,864
2025-03-03 6.66 6.8 6.61 6.67 +0.45% 29,368 19,743,027
2025-02-28 6.8 6.84 6.58 6.64 -3.07% 49,010 32,850,625
2025-02-27 6.9 6.94 6.73 6.85 -0.72% 34,987 23,862,276
2025-02-26 6.73 6.9 6.69 6.9 +3.14% 45,825 31,127,482
2025-02-25 6.81 6.85 6.67 6.69 -2.48% 45,579 30,804,132
2025-02-24 6.8 6.99 6.74 6.86 +0.29% 46,567 32,070,001
2025-02-21 6.72 6.92 6.6 6.84 +1.79% 52,768 35,663,318
2025-02-20 6.68 6.83 6.65 6.72 +0.6% 30,226 20,358,391
2025-02-19 6.56 6.7 6.56 6.68 +1.06% 27,432 18,257,434
2025-02-18 6.77 6.81 6.57 6.61 -2.36% 45,618 30,597,786
2025-02-17 6.64 6.86 6.63 6.77 +1.96% 48,394 32,860,296
2025-02-14 6.58 6.69 6.49 6.64 +1.53% 37,640 24,994,757
2025-02-13 6.63 6.65 6.53 6.54 -1.36% 25,531 16,791,206
2025-02-12 6.64 6.66 6.56 6.63 -0.15% 30,148 19,936,998
2025-02-11 6.68 6.75 6.56 6.64 -0.9% 31,932 21,154,960
2025-02-10 6.58 6.71 6.52 6.7 +2.29% 43,617 29,017,757
2025-02-07 6.52 6.6 6.47 6.55 +1.08% 43,788 28,642,609
2025-02-06 6.42 6.54 6.31 6.48 +0.93% 42,768 27,490,524
2025-02-05 6.3 6.5 6.23 6.42 +3.55% 54,235 34,566,153
2025-01-27 6.2 6.33 6.16 6.2 +0.49% 36,394 22,735,167
2025-01-24 6.19 6.19 6.07 6.17 +0.65% 29,014 17,784,974
2025-01-23 6.08 6.28 6.05 6.13 +1.16% 44,072 27,291,538
2025-01-22 6.05 6.14 5.98 6.06 -1.94% 45,679 27,681,949
2025-01-21 6.32 6.38 6.16 6.18 -2.06% 33,297 20,757,398
2025-01-20 6.22 6.34 6.15 6.31 +1.45% 34,478 21,667,070
2025-01-17 6.19 6.28 6.14 6.22 -0.32% 31,081 19,332,141
2025-01-16 6.22 6.34 6.2 6.24 +0.81% 35,309 22,115,601
2025-01-15 6.3 6.32 6.18 6.19 -1.59% 31,925 19,883,738
2025-01-14 6.11 6.3 6.08 6.29 +3.97% 51,679 32,080,494
2025-01-13 6.01 6.07 5.89 6.05 +0.17% 39,149 23,501,305
2025-01-10 6.28 6.32 6.02 6.04 -3.36% 49,170 30,200,433
2025-01-09 6.21 6.32 6.16 6.25 -0.32% 35,315 22,077,930
2025-01-08 6.4 6.51 6.08 6.27 -2.34% 76,923 48,520,892
2025-01-07 6.52 6.68 6.24 6.42 0% 75,488 48,655,726
2025-01-06 6.57 6.8 6.36 6.42 +2.39% 76,659 49,768,327
2025-01-03 6.48 6.52 6.24 6.27 -2.79% 34,355 21,922,859
2025-01-02 6.53 6.69 6.4 6.45 -1.38% 41,419 27,229,709
2024-12-31 6.76 6.83 6.52 6.54 -2.82% 29,970 19,978,979
2024-12-30 6.82 6.85 6.55 6.73 -1.17% 35,231 23,531,585
2024-12-27 6.71 6.93 6.7 6.81 +1.19% 32,604 22,311,727
2024-12-26 6.69 6.81 6.69 6.73 +0.6% 33,959 22,942,582
2024-12-25 6.87 6.95 6.67 6.69 -3.04% 39,972 26,993,327
2024-12-24 6.98 7.04 6.8 6.9 0% 32,200 22,192,053
2024-12-23 7.35 7.35 6.89 6.9 -5.61% 51,640 36,341,691
2024-12-20 7.2 7.39 7.17 7.31 +1.25% 34,479 25,163,530
2024-12-19 7.22 7.27 7.1 7.22 -0.69% 34,220 24,593,014
2024-12-18 7.28 7.37 7.1 7.27 -0.41% 47,019 34,155,164
2024-12-17 7.66 7.71 7.27 7.3 -4.82% 62,161 45,982,584
2024-12-16 7.74 7.92 7.6 7.67 -1.29% 55,489 43,068,020
2024-12-13 8.02 8.02 7.72 7.77 -3.12% 52,664 41,414,913
2024-12-12 7.88 8.06 7.85 8.02 +1.78% 55,495 44,385,747
2024-12-11 7.75 7.91 7.75 7.88 +1.55% 36,588 28,687,351
2024-12-10 8.08 8.08 7.71 7.76 -1.02% 55,684 43,928,791
2024-12-09 7.91 8.07 7.75 7.84 -0.38% 53,936 42,620,592
2024-12-06 7.61 7.91 7.6 7.87 +3.01% 61,404 47,895,814
2024-12-05 7.5 7.7 7.48 7.64 +1.19% 33,125 25,244,007
2024-12-04 7.75 7.81 7.48 7.55 -2.58% 48,661 37,240,698
2024-12-03 7.79 7.8 7.65 7.75 -0.51% 47,888 37,023,588
2024-12-02 7.57 7.82 7.5 7.79 +3.87% 56,572 43,608,623
2024-11-29 7.44 7.56 7.3 7.5 +0.67% 55,725 41,577,125
2024-11-28 7.41 7.53 7.4 7.45 -0.13% 35,538 26,544,736
2024-11-27 7.39 7.46 7.07 7.46 +1.91% 53,494 38,813,907
2024-11-26 7.38 7.59 7.28 7.32 -0.95% 42,842 31,756,582
2024-11-25 7.29 7.42 7.22 7.39 +1.51% 45,700 33,488,462
2024-11-22 7.74 7.82 7.28 7.28 -5.94% 72,134 54,072,281
2024-11-21 7.65 7.9 7.61 7.74 +1.04% 57,323 44,342,816
2024-11-20 7.41 7.71 7.41 7.66 +2.54% 57,371 43,645,024
2024-11-19 7.3 7.5 7.24 7.47 +2.05% 44,473 32,686,779
2024-11-18 7.49 7.59 7.23 7.32 -2.27% 55,797 41,236,029
2024-11-15 7.75 7.79 7.46 7.49 -3.6% 58,029 44,449,386
2024-11-14 8 8.11 7.69 7.77 -3.84% 65,603 51,941,156
2024-11-13 8.12 8.32 7.86 8.08 +0.5% 86,712 69,814,447
2024-11-12 8.44 8.48 8.02 8.04 -4.29% 114,009 94,392,614
2024-11-11 7.9 8.46 7.9 8.4 +6.19% 131,647 108,070,388
2024-11-08 7.83 8.11 7.72 7.91 +2.46% 102,447 80,990,091
2024-11-07 7.44 7.73 7.4 7.72 +3.62% 83,917 63,922,260
2024-11-06 7.63 7.63 7.42 7.45 -1.32% 84,304 63,250,194
2024-11-05 7.33 7.65 7.26 7.55 +2.72% 69,429 52,013,091
2024-11-04 7.3 7.61 7.22 7.35 +0.68% 87,976 64,683,975
2024-11-01 7.49 8.15 7.3 7.3 +1.81% 172,358 132,302,547
2024-10-31 7.15 7.23 6.95 7.17 0% 75,816 54,021,571
2024-10-30 7.36 7.36 7.07 7.17 -1.92% 52,557 37,888,716
2024-10-29 7.61 7.77 7.31 7.31 -3.43% 71,033 53,321,149
2024-10-28 7.35 7.59 7.3 7.57 +3.42% 58,765 43,976,835
2024-10-25 7.23 7.34 7.2 7.32 +1.24% 47,983 34,986,819
2024-10-24 7.19 7.34 7.12 7.23 +0.56% 49,117 35,647,331
2024-10-23 7.23 7.31 7.15 7.19 -0.28% 49,462 35,799,973
2024-10-22 7.14 7.31 7.09 7.21 +1.41% 65,967 47,511,781
2024-10-21 7.06 7.21 6.98 7.11 +1.43% 63,349 44,964,810
2024-10-18 6.81 7.17 6.79 7.01 +3.09% 70,036 48,608,607
2024-10-17 6.8 6.93 6.8 6.8 0% 48,582 33,336,123
2024-10-16 6.68 6.87 6.65 6.8 +1.04% 49,706 33,587,299
2024-10-15 6.98 6.98 6.73 6.73 -1.61% 44,620 30,580,995
2024-10-14 6.77 6.86 6.62 6.84 +1.63% 46,007 31,153,110
2024-10-11 7 7.01 6.67 6.73 -4.54% 62,184 42,377,977
2024-10-10 7.1 7.44 7.02 7.05 -0.98% 95,464 68,717,927
2024-10-09 7.8 7.84 7.06 7.12 -10.89% 124,562 93,412,330
2024-10-08 8.5 8.5 7.45 7.99 +10.51% 166,094 132,117,679
2024-09-30 6.91 7.29 6.49 7.23 +13.15% 130,422 89,888,138
2024-09-27 6.17 6.45 6.11 6.39 +4.75% 55,458 34,919,251
2024-09-26 6.04 6.12 5.94 6.1 +2.18% 50,828 30,851,287
2024-09-25 5.95 6.11 5.92 5.97 +1.53% 43,546 26,199,812
2024-09-24 5.65 5.88 5.65 5.88 +3.89% 23,967 13,881,806
2024-09-23 5.66 5.69 5.61 5.66 +0.35% 13,221 7,485,246
2024-09-20 5.72 5.73 5.59 5.64 -1.23% 15,844 8,944,086
2024-09-19 5.52 5.71 5.52 5.71 +3.44% 26,248 14,771,087
2024-09-18 5.78 5.78 5.46 5.52 -3.5% 30,097 16,628,185
2024-09-13 5.85 5.92 5.69 5.72 -2.72% 32,574 18,862,989
2024-09-12 5.78 5.96 5.78 5.88 +2.8% 43,155 25,384,321
2024-09-11 5.72 5.76 5.66 5.72 -0.69% 21,369 12,184,966
2024-09-10 5.73 5.81 5.64 5.76 0% 19,296 11,014,659
2024-09-09 5.7 5.82 5.64 5.76 +1.05% 23,271 13,354,391
2024-09-06 5.9 5.93 5.68 5.7 -2.23% 28,503 16,480,678
2024-09-05 5.8 5.89 5.78 5.83 +0.87% 18,226 10,646,331
2024-09-04 5.88 5.96 5.76 5.78 -2.36% 24,173 14,123,840
2024-09-03 5.86 6 5.79 5.92 +1.37% 20,150 11,915,001
2024-09-02 5.92 6.06 5.83 5.84 -2.99% 28,747 17,040,477
2024-08-30 6.04 6.14 5.89 6.02 -0.33% 41,629 25,076,084
2024-08-29 6.03 6.09 5.98 6.04 +0.5% 26,071 15,758,409
2024-08-28 5.86 6.14 5.8 6.01 +0.67% 25,546 15,363,416
2024-08-27 6.05 6.2 5.95 5.97 -2.13% 33,017 19,979,286
2024-08-26 5.85 6.15 5.67 6.1 +4.1% 57,593 34,116,213
2024-08-23 6.05 6.06 5.83 5.86 -2.33% 43,955 25,940,718
2024-08-22 6.48 6.48 5.96 6 -6.83% 80,996 49,803,879
2024-08-21 6.5 6.56 6.4 6.44 -1.23% 38,220 24,747,246
2024-08-20 6.49 6.54 6.34 6.52 0% 41,555 26,807,671
2024-08-19 6.6 6.67 6.45 6.52 -1.81% 32,279 21,059,640
2024-08-16 6.58 6.72 6.55 6.64 +0.76% 39,716 26,323,662
2024-08-15 6.72 6.75 6.54 6.59 -0.75% 53,579 35,555,500
2024-08-14 6.62 6.75 6.53 6.64 0% 55,392 36,767,518
2024-08-13 6.53 6.64 6.34 6.64 +1.22% 62,058 40,225,224
2024-08-12 6.45 6.76 6.44 6.56 +0.77% 64,164 42,469,880
2024-08-09 6.5 6.75 6.44 6.51 -1.21% 83,428 54,703,164
2024-08-08 6.32 6.68 6.22 6.59 +4.44% 95,400 61,465,744
2024-08-07 6.02 6.56 5.97 6.31 +4.47% 110,001 69,832,918
2024-08-06 5.88 6.07 5.86 6.04 +3.25% 41,876 25,137,164
2024-08-05 5.91 6.02 5.81 5.85 -1.02% 41,400 24,548,095
2024-08-02 5.87 6.07 5.84 5.91 +0.68% 49,022 29,326,742
2024-08-01 5.9 5.99 5.86 5.87 -0.17% 31,354 18,578,439
2024-07-31 5.68 5.89 5.64 5.88 +3.7% 41,949 24,380,553
2024-07-30 5.66 5.74 5.62 5.67 +1.07% 21,786 12,377,663
2024-07-29 5.6 5.67 5.46 5.61 +0.36% 18,733 10,449,190
2024-07-26 5.46 5.65 5.46 5.59 +0.36% 21,583 12,048,941
2024-07-25 5.57 5.65 5.47 5.57 +0.36% 17,058 9,477,177
2024-07-24 5.68 5.75 5.53 5.55 -2.12% 21,820 12,227,482
2024-07-23 5.86 5.88 5.65 5.67 -2.58% 25,343 14,641,413
2024-07-22 5.75 5.85 5.67 5.82 +1.22% 21,495 12,423,372
2024-07-19 5.68 5.78 5.63 5.75 +1.23% 20,239 11,585,142
2024-07-18 5.69 5.73 5.55 5.68 -0.35% 23,599 13,267,094
2024-07-17 5.66 5.78 5.63 5.7 +0.35% 21,753 12,446,567
2024-07-16 5.76 5.78 5.64 5.68 -1.39% 24,263 13,814,622
2024-07-15 5.88 5.93 5.72 5.76 -2.21% 30,197 17,563,353
2024-07-12 5.68 6.09 5.65 5.89 +4.06% 76,925 45,509,436
2024-07-11 5.46 5.68 5.46 5.66 +5.4% 40,998 22,909,032
2024-07-10 5.47 5.47 5.32 5.37 -0.74% 24,171 13,030,670
2024-07-09 5.35 5.46 5.23 5.41 +0.74% 33,358 17,846,190
2024-07-08 5.65 5.7 5.37 5.37 -4.96% 32,634 17,837,712
2024-07-05 5.41 5.67 5.33 5.65 +4.24% 33,155 18,337,160
2024-07-04 5.68 5.71 5.39 5.42 -4.91% 33,896 18,655,104
2024-07-03 5.76 5.77 5.62 5.7 -0.18% 20,546 11,740,447
2024-07-02 5.59 5.75 5.58 5.71 +1.6% 22,525 12,832,320
2024-07-01 5.61 5.65 5.46 5.62 -0.18% 23,956 13,344,679
2024-06-28 5.62 5.78 5.57 5.63 -0.53% 29,231 16,593,805
2024-06-27 5.85 5.88 5.65 5.66 -3.25% 30,809 17,722,047
2024-06-26 5.65 5.86 5.56 5.85 +3.72% 43,044 24,518,704
2024-06-25 5.72 5.86 5.6 5.64 -1.4% 34,454 19,650,850
2024-06-24 6.23 6.23 5.69 5.72 -8.77% 85,712 50,489,859
2024-06-21 5.92 6.43 5.81 6.27 +5.91% 88,582 55,106,747
2024-06-20 5.93 6.1 5.86 5.92 +1.02% 42,322 25,201,247
2024-06-19 5.81 5.91 5.76 5.86 +1.21% 28,722 16,789,619
2024-06-18 5.67 5.84 5.67 5.79 +1.4% 19,533 11,270,770
2024-06-17 5.72 5.77 5.66 5.71 -0.87% 23,046 13,176,752
2024-06-14 5.85 5.85 5.71 5.76 -1.37% 29,323 16,894,973
2024-06-13 5.78 5.92 5.64 5.84 +1.04% 43,026 24,983,707
2024-06-12 5.62 5.81 5.61 5.78 +2.3% 31,442 18,030,288
2024-06-11 5.64 5.66 5.41 5.65 +0.89% 31,382 17,370,956
2024-06-07 5.36 5.63 5.36 5.6 +5.66% 54,229 29,974,600
2024-06-06 5.73 5.79 5.22 5.3 -7.67% 93,530 50,702,491
2024-06-05 5.9 5.92 5.71 5.74 -2.88% 44,163 25,582,736
2024-06-04 6.1 6.29 5.87 5.91 -3.9% 53,609 31,952,765
2024-06-03 6.46 6.49 6.12 6.15 -4.65% 43,169 26,984,116
2024-05-31 6.4 6.48 6.38 6.45 +1.26% 20,199 12,982,286
2024-05-30 6.37 6.47 6.33 6.37 -0.78% 15,181 9,692,783
2024-05-29 6.37 6.47 6.35 6.42 +1.1% 20,914 13,420,500
2024-05-28 6.5 6.53 6.35 6.35 -2.31% 19,258 12,362,929
2024-05-27 6.55 6.56 6.31 6.5 +0.62% 22,582 14,492,625
2024-05-24 6.56 6.62 6.43 6.46 -1.07% 20,587 13,429,113
2024-05-23 6.71 6.73 6.5 6.53 -2.97% 26,045 17,138,580
2024-05-22 6.63 6.75 6.63 6.73 +0.75% 15,442 10,334,809
2024-05-21 6.89 6.89 6.62 6.68 -2.77% 26,358 17,681,502
2024-05-20 6.89 6.95 6.82 6.87 +0.59% 34,032 23,380,180
2024-05-17 6.77 6.9 6.74 6.83 +0.89% 30,819 20,983,568
2024-05-16 6.9 6.94 6.67 6.77 -1.17% 31,868 21,793,782
2024-05-15 6.92 7 6.84 6.85 -1.86% 22,503 15,543,035
2024-05-14 6.98 7.08 6.94 6.98 +0.72% 28,139 19,748,755
2024-05-13 7.14 7.14 6.87 6.93 -3.21% 38,983 27,307,728
2024-05-10 7.42 7.46 7.14 7.16 -3.11% 33,357 24,236,567
2024-05-09 7.36 7.5 7.29 7.39 +0.82% 37,356 27,645,191
2024-05-08 7.26 7.44 7.18 7.33 +0.14% 35,811 26,174,482
2024-05-07 7.3 7.37 7.25 7.32 +0.14% 31,457 22,993,531
2024-05-06 7.07 7.32 7.07 7.31 +3.25% 44,056 31,861,520
2024-04-30 7.21 7.38 7.01 7.08 -4.19% 68,226 48,375,016
2024-04-29 6.95 7.41 6.93 7.39 +6.33% 46,288 33,542,580
2024-04-26 6.79 6.96 6.76 6.95 +2.36% 35,958 24,815,682
2024-04-25 6.78 6.92 6.73 6.79 +1.19% 30,770 21,038,193
2024-04-24 6.68 6.78 6.58 6.71 +1.51% 26,989 18,070,951
2024-04-23 6.41 6.68 6.37 6.61 +2.96% 33,094 21,653,904
2024-04-22 6.36 6.54 6.25 6.42 -0.16% 26,333 16,930,720
2024-04-19 6.44 6.5 6.31 6.43 -0.62% 35,874 22,873,929
2024-04-18 6.58 6.64 6.42 6.47 -1.37% 34,048 22,142,685
2024-04-17 6.2 6.59 6.17 6.56 +8.61% 62,591 40,345,881
2024-04-16 6.5 6.64 6.01 6.04 -8.62% 78,796 48,635,306
2024-04-15 7.3 7.33 6.45 6.61 -8.7% 76,221 51,468,605
2024-04-12 7.33 7.45 7.23 7.24 -0.96% 20,933 15,327,021
2024-04-11 7.36 7.47 7.29 7.31 -0.81% 34,632 25,594,508
2024-04-10 7.64 7.71 7.27 7.37 -4.29% 39,428 29,368,751
2024-04-09 7.45 7.71 7.4 7.7 +2.67% 29,694 22,435,907
2024-04-08 7.82 7.86 7.47 7.5 -4.09% 33,895 25,680,565
2024-04-03 7.85 7.95 7.65 7.82 -1.26% 42,506 33,031,508
2024-04-02 7.95 8.01 7.87 7.92 -0.63% 30,055 23,838,114
2024-04-01 7.72 8 7.7 7.97 +4.46% 40,987 32,125,827
2024-03-29 7.63 7.69 7.5 7.63 +0.26% 25,008 19,019,815
2024-03-28 7.36 7.7 7.26 7.61 +3.82% 38,583 29,026,945
2024-03-27 7.53 7.65 7.31 7.33 -2.27% 34,092 25,461,666
2024-03-26 7.47 7.59 7.4 7.5 +0.54% 43,276 32,465,139
2024-03-25 7.63 7.83 7.42 7.46 -2.74% 27,252 20,597,093
2024-03-22 7.92 7.92 7.65 7.67 -2.54% 35,766 27,663,770
2024-03-21 7.99 8.02 7.75 7.87 -1.13% 32,143 25,325,853
2024-03-20 7.82 8 7.79 7.96 +1.53% 35,467 28,076,797
2024-03-19 7.89 7.98 7.8 7.84 -1.01% 37,728 29,758,897
2024-03-18 7.74 7.95 7.65 7.92 +3.13% 44,931 35,106,697
2024-03-15 7.45 7.75 7.45 7.68 +2.4% 44,973 34,108,337
2024-03-14 7.68 7.8 7.41 7.5 +0.54% 56,285 42,864,660
2024-03-13 7.5 7.52 7.35 7.46 -0.27% 26,227 19,489,964
2024-03-12 7.33 7.53 7.28 7.48 +2.61% 43,333 32,253,881
2024-03-11 7.14 7.3 7.1 7.29 +2.82% 29,289 21,132,671
2024-03-08 7.04 7.17 7.01 7.09 +0.85% 19,234 13,645,616
2024-03-07 7.29 7.29 6.99 7.03 -2.63% 34,385 24,529,774
2024-03-06 7.06 7.27 6.93 7.22 +1.98% 34,192 24,366,119
2024-03-05 7.22 7.25 7.02 7.08 -3.28% 36,616 26,090,504
2024-03-04 7.25 7.43 7.18 7.32 +0.97% 42,049 30,672,161
2024-03-01 7.15 7.28 7.06 7.25 +1.26% 44,212 31,717,671
2024-02-29 6.95 7.2 6.89 7.16 +3.62% 52,451 37,042,848
2024-02-28 7.67 7.89 6.91 6.91 -9.2% 91,535 67,298,410
2024-02-27 7.39 7.64 7.31 7.61 +2.98% 40,185 30,281,285
2024-02-26 7.19 7.6 7.18 7.39 +2.78% 46,658 34,587,658
2024-02-23 7.06 7.2 6.99 7.19 +2.28% 47,026 33,288,450
2024-02-22 6.85 7.06 6.84 7.03 +2.18% 31,438 21,947,307
2024-02-21 6.8 7.09 6.76 6.88 +0.15% 47,714 33,243,065
2024-02-20 6.7 6.99 6.62 6.87 +2.23% 38,043 26,040,205
2024-02-19 6.5 6.86 6.48 6.72 +2.75% 61,135 40,923,044
2024-02-08 5.79 6.55 5.63 6.54 +13.74% 80,872 49,186,801
2024-02-07 6.18 6.18 5.66 5.75 -5.58% 83,936 49,671,531
2024-02-06 5.88 6.36 5.41 6.09 +3.4% 81,690 47,565,221
2024-02-05 6.72 6.72 5.76 5.89 -12.87% 82,795 49,993,964
2024-02-02 7.15 7.33 6.52 6.76 -5.45% 56,197 38,612,572
2024-02-01 7.26 7.33 7.01 7.15 -2.32% 39,766 28,547,921
2024-01-31 7.72 7.85 7.26 7.32 -5.18% 42,580 31,862,322
2024-01-30 7.91 8.02 7.69 7.72 -2.89% 21,600 16,885,307
2024-01-29 8.3 8.38 7.92 7.95 -4.45% 34,405 27,824,979
2024-01-26 8.34 8.42 8.2 8.32 -0.12% 39,674 33,052,287
2024-01-25 7.9 8.33 7.81 8.33 +5.71% 37,698 30,490,379
2024-01-24 7.78 7.94 7.54 7.88 +1.94% 35,720 27,714,148
2024-01-23 7.89 7.89 7.59 7.73 -2.03% 43,817 33,829,248
2024-01-22 8.4 8.4 7.83 7.89 -5.85% 33,396 27,131,983
2024-01-19 8.48 8.55 8.38 8.38 -1.18% 27,291 23,068,854
2024-01-18 8.66 8.72 8.23 8.48 -2.08% 36,612 30,824,360
2024-01-17 8.85 8.97 8.63 8.66 -2.91% 24,324 21,410,536
2024-01-16 9.02 9.06 8.81 8.92 -1.22% 31,328 27,908,547
2024-01-15 9.07 9.15 8.96 9.03 -0.44% 20,461 18,519,744
2024-01-12 9.18 9.27 9.06 9.07 -1.52% 22,656 20,765,152
2024-01-11 9.12 9.24 9.01 9.21 +1.54% 21,463 19,651,219
2024-01-10 9.14 9.23 9.01 9.07 -0.77% 21,192 19,335,744
2024-01-09 9.1 9.22 9.02 9.14 +1.33% 27,211 24,833,248
2024-01-08 9.31 9.37 9.02 9.02 -3.11% 19,372 17,727,014
2024-01-05 9.43 9.56 9.28 9.31 -2.21% 22,308 20,974,890
2024-01-04 9.57 9.57 9.42 9.52 -0.21% 17,260 16,373,140
2024-01-03 9.46 9.68 9.46 9.54 +0.32% 28,542 27,350,194
2024-01-02 9.38 9.58 9.38 9.51 +0.85% 26,311 24,991,117

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

хИйхЕГф║и 688499

2024年一季度

ца╝цЮЧш╛╛ 603931

2024年至今

цАбш╛╛шВбф╗╜ 300721

近三个月

цГац│░хМ╗чЦЧ 688617

近三个月

чЫР чФ░ ц╕п 000088

2024年一季度

щЫЕцИИх░Ф 600177

2023年全年

хНОш╡ДхоЮф╕Ъ 600191

2023年全年

хНЧшКпчзСцКА 688484

2022-2023两年

STщХ┐цЦ╣ 300301

2022-2023两年

хНОш╛╛цЦ░цЭР 605158

近半年

热门概念板块

智能制造
新能源汽车

хоБх╛╖цЧ╢ф╗г (300750)

2022-2023两年
元宇宙
半导体

ф╕ншКпхЫ╜щЩЕ (688981)

近半年
光伏产业
数字经济

хНОшГЬхдйцИР (600410)

近期数据
云计算

ф╕нчзСхИЫш╛╛ (300496)

近三个月
5G通信

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