цЭнхНОшВбф╗╜ 688571

数据更新至:

添加到对比分析

7.50 +1.35%

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

7.5
+1.35% +0.1
7.39
开盘价
7.52
最高价
7.34
最低价
25,653
成交量
数据更新至: 2025-03-25

技术指标

7.61
MA5 (5日均线)
7.66
MA10 (10日均线)
7.79
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 7.39 7.52 7.34 7.5 +1.35% 25,653 19,037,232
2025-03-24 7.52 7.59 7.24 7.4 -1.99% 49,648 36,747,150
2025-03-21 7.76 7.81 7.51 7.55 -2.96% 49,366 37,619,963
2025-03-20 7.84 7.86 7.69 7.78 -0.51% 42,138 32,802,987
2025-03-19 7.86 7.88 7.74 7.82 -1.01% 38,258 29,866,268
2025-03-18 7.66 7.9 7.65 7.9 +3.27% 58,407 45,479,763
2025-03-17 7.65 7.71 7.58 7.65 +0.39% 41,046 31,375,528
2025-03-14 7.52 7.66 7.45 7.62 +0.93% 83,206 62,863,628
2025-03-13 7.8 7.85 7.45 7.55 -3.58% 73,268 55,499,607
2025-03-12 7.86 7.89 7.75 7.83 -0.13% 53,192 41,542,368
2025-03-11 7.9 8 7.71 7.84 -2.37% 71,434 55,905,605
2025-03-10 7.99 8.29 7.98 8.03 +3.61% 104,944 85,210,457
2025-03-07 7.92 7.98 7.69 7.75 -2.64% 70,773 55,438,775
2025-03-06 7.8 8.02 7.8 7.96 +2.05% 57,324 45,520,789
2025-03-05 7.81 7.88 7.66 7.8 -0.26% 39,876 30,812,624
2025-03-04 7.69 7.91 7.69 7.82 +1.16% 45,857 35,873,368
2025-03-03 7.89 7.91 7.68 7.73 -0.13% 57,353 44,762,853
2025-02-28 8.14 8.15 7.71 7.74 -4.8% 77,558 60,893,711
2025-02-27 8.23 8.29 7.96 8.13 -2.05% 85,511 69,441,943
2025-02-26 8.15 8.75 8.1 8.3 +3.49% 146,591 122,662,459
2025-02-25 8.32 8.41 8.01 8.02 -4.18% 109,824 89,182,207
2025-02-24 7.81 8.58 7.81 8.37 +5.15% 169,054 140,981,525
2025-02-21 8.15 8.32 7.55 7.96 -3.28% 221,098 173,616,935
2025-02-20 7.87 8.47 7.81 8.23 +4.31% 118,058 96,998,555
2025-02-19 7.43 7.89 7.43 7.89 +5.91% 79,494 61,377,447
2025-02-18 7.63 7.74 7.41 7.45 -3.5% 72,896 55,088,634
2025-02-17 7.48 7.85 7.31 7.72 +3.9% 87,119 66,387,240
2025-02-14 7.49 7.54 7.38 7.43 -0.93% 28,975 21,599,445
2025-02-13 7.62 7.73 7.45 7.5 -1.45% 47,303 35,648,691
2025-02-12 7.49 7.64 7.36 7.61 +2.42% 50,355 37,832,709
2025-02-11 7.43 7.55 7.36 7.43 0% 34,527 25,673,246
2025-02-10 7.42 7.45 7.29 7.43 +0.13% 42,829 31,637,797
2025-02-07 7.56 7.68 7.33 7.42 -1.85% 69,015 51,565,848
2025-02-06 7.35 7.57 7.34 7.56 +2.3% 45,125 33,689,820
2025-02-05 7.22 7.5 7.11 7.39 +2.78% 51,202 37,643,357
2025-01-27 7.15 7.37 7.15 7.19 0% 34,208 24,836,693
2025-01-24 7.19 7.29 7.12 7.19 -0.55% 37,025 26,548,482
2025-01-23 7.31 7.39 7.22 7.23 -0.96% 58,778 42,742,931
2025-01-22 7.12 7.32 7.03 7.3 +2.1% 63,239 45,520,285
2025-01-21 6.86 7.22 6.86 7.15 +4.38% 79,540 56,240,827
2025-01-20 6.82 7.01 6.79 6.85 -1.15% 93,736 64,426,697
2025-01-17 6.39 6.99 6.38 6.93 +8.28% 80,553 54,366,934
2025-01-16 6.49 6.54 6.36 6.4 -0.16% 32,222 20,789,999
2025-01-15 6.53 6.53 6.38 6.41 -1.23% 32,415 20,850,642
2025-01-14 6.25 6.49 6.2 6.49 +4.68% 35,917 22,978,432
2025-01-13 6.18 6.24 6.03 6.2 -0.16% 26,543 16,278,850
2025-01-10 6.29 6.44 6.19 6.21 -1.58% 43,154 27,276,006
2025-01-09 6.21 6.47 6.19 6.31 +1.61% 43,810 27,777,416
2025-01-08 6.23 6.31 6 6.21 -1.11% 41,545 25,620,245
2025-01-07 6.2 6.28 6.13 6.28 +1.45% 36,037 22,404,124
2025-01-06 6.19 6.28 6.02 6.19 +0.16% 36,494 22,487,840
2025-01-03 6.44 6.49 6.17 6.18 -3.59% 50,875 32,256,975
2025-01-02 6.7 6.74 6.34 6.41 -4.47% 62,901 41,204,293
2024-12-31 6.7 6.87 6.7 6.71 0% 69,620 47,235,248
2024-12-30 6.95 7.02 6.67 6.71 -4.42% 87,211 59,216,960
2024-12-27 7.21 7.3 6.96 7.02 -2.64% 95,157 67,984,271
2024-12-26 7.16 7.44 7.05 7.21 +1.69% 102,935 74,597,695
2024-12-25 7.31 7.43 6.95 7.09 -3.54% 122,162 87,007,333
2024-12-24 7.8 7.85 7.19 7.35 -4.42% 213,114 159,033,986
2024-12-23 8 8.3 7.37 7.69 +5.2% 291,817 226,391,983
2024-12-20 6.84 7.65 6.84 7.31 +6.72% 131,560 96,261,621
2024-12-19 6.77 6.89 6.67 6.85 +0.59% 27,126 18,357,083
2024-12-18 6.77 6.89 6.67 6.81 +0.59% 25,462 17,334,560
2024-12-17 6.99 7.07 6.73 6.77 -3.56% 38,841 26,586,884
2024-12-16 6.98 7.1 6.97 7.02 +0.14% 23,141 16,260,533
2024-12-13 7.1 7.16 6.99 7.01 -1.27% 40,328 28,430,055
2024-12-12 7.06 7.17 7.03 7.1 -0.14% 40,536 28,764,333
2024-12-11 6.93 7.12 6.89 7.11 +2.45% 30,052 21,140,951
2024-12-10 7.1 7.18 6.91 6.94 -0.29% 42,795 30,104,582
2024-12-09 6.96 7.06 6.88 6.96 +0.14% 34,986 24,440,026
2024-12-06 6.9 7 6.88 6.95 +0.29% 46,510 32,330,296
2024-12-05 6.75 7 6.65 6.93 +2.97% 59,643 41,228,606
2024-12-04 6.91 6.91 6.68 6.73 -2.6% 31,503 21,422,858
2024-12-03 6.95 6.98 6.86 6.91 -0.58% 28,977 20,040,199
2024-12-02 6.89 6.97 6.84 6.95 +1.31% 33,445 23,176,365
2024-11-29 6.8 6.93 6.75 6.86 +0.29% 41,579 28,520,116
2024-11-28 6.81 6.92 6.8 6.84 +0.74% 34,024 23,363,346
2024-11-27 6.66 6.79 6.51 6.79 +1.65% 45,677 30,323,917
2024-11-26 6.86 6.98 6.66 6.68 -1.91% 50,783 34,606,138
2024-11-25 6.49 6.87 6.35 6.81 +5.91% 62,082 41,117,536
2024-11-22 6.75 6.77 6.43 6.43 -4.17% 48,242 31,953,065
2024-11-21 6.7 6.77 6.6 6.71 -0.3% 31,437 21,032,460
2024-11-20 6.63 6.75 6.56 6.73 +1.82% 36,490 24,416,490
2024-11-19 6.53 6.62 6.45 6.61 +2.01% 29,470 19,250,293
2024-11-18 6.58 6.75 6.45 6.48 -1.07% 42,380 27,913,096
2024-11-15 6.7 6.8 6.52 6.55 -2.82% 41,407 27,568,491
2024-11-14 6.9 6.94 6.7 6.74 -2.74% 36,596 24,972,711
2024-11-13 6.88 7.03 6.7 6.93 -0.57% 48,048 32,903,815
2024-11-12 7.15 7.3 6.88 6.97 -1.69% 85,732 60,795,817
2024-11-11 7 7.16 6.96 7.09 +3.35% 74,369 52,476,063
2024-11-08 6.97 7.21 6.83 6.86 +0.59% 120,052 84,410,637
2024-11-07 6.5 7.01 6.42 6.82 +4.6% 95,987 64,776,585
2024-11-06 6.51 6.65 6.45 6.52 +0.31% 54,514 35,673,829
2024-11-05 6.37 6.55 6.31 6.5 +2.2% 71,887 46,166,930
2024-11-04 6.28 6.39 6.11 6.36 +1.44% 42,427 26,616,236
2024-11-01 6.25 6.45 6.23 6.27 -0.16% 64,047 40,594,230
2024-10-31 6.17 6.35 6.16 6.28 +1.62% 42,788 26,825,913
2024-10-30 6.2 6.35 6.09 6.18 -1.28% 52,025 32,301,291
2024-10-29 6.55 6.65 6.22 6.26 -4.86% 83,978 53,728,350
2024-10-28 6.43 6.62 6.43 6.58 +1.08% 53,142 34,619,965
2024-10-25 6.22 6.62 6.17 6.51 +4.83% 78,316 50,449,707
2024-10-24 6.09 6.28 6.06 6.21 +1.47% 39,268 24,166,664
2024-10-23 6.11 6.16 6.07 6.12 +0.16% 33,291 20,363,273
2024-10-22 6.07 6.24 6.04 6.11 +0.66% 36,079 22,128,055
2024-10-21 5.94 6.23 5.86 6.07 +2.36% 53,864 32,568,617
2024-10-18 5.7 6.06 5.66 5.93 +4.77% 58,946 34,513,752
2024-10-17 5.75 5.82 5.66 5.66 -0.88% 24,288 13,912,328
2024-10-16 5.71 5.81 5.66 5.71 -0.52% 19,092 10,957,336
2024-10-15 5.84 5.91 5.72 5.74 -1.88% 38,644 22,533,861
2024-10-14 5.69 5.91 5.65 5.85 +2.63% 52,034 30,145,766
2024-10-11 6 6.05 5.64 5.7 -5.32% 70,017 40,613,124
2024-10-10 6.1 6.21 5.87 6.02 +0.17% 73,511 44,467,574
2024-10-09 6.59 6.59 6 6.01 -11.09% 103,306 64,714,577
2024-10-08 7.02 7.13 6.12 6.76 +12.11% 155,294 103,039,848
2024-09-30 5.5 6.09 5.42 6.03 +13.35% 125,090 71,452,506
2024-09-27 5.16 5.37 5.11 5.32 +4.11% 38,956 20,306,255
2024-09-26 5.02 5.11 4.98 5.11 +2% 39,803 20,139,915
2024-09-25 5.02 5.09 5 5.01 +0.6% 32,165 16,227,963
2024-09-24 4.81 4.99 4.81 4.98 +3.97% 24,745 12,146,894
2024-09-23 4.8 4.82 4.77 4.79 -0.21% 15,083 7,234,330
2024-09-20 4.81 4.83 4.76 4.8 -0.21% 12,276 5,885,730
2024-09-19 4.7 4.85 4.67 4.81 +2.78% 23,827 11,359,810
2024-09-18 4.74 4.75 4.58 4.68 -0.64% 29,227 13,582,508
2024-09-13 4.87 4.87 4.69 4.71 -2.89% 26,812 12,765,141
2024-09-12 4.88 4.92 4.83 4.85 0% 20,783 10,126,252
2024-09-11 4.89 4.94 4.82 4.85 -1.22% 16,424 8,013,627
2024-09-10 4.82 4.91 4.78 4.91 +1.66% 19,683 9,527,549
2024-09-09 4.8 4.89 4.76 4.83 +0.21% 25,403 12,285,413
2024-09-06 4.96 4.97 4.81 4.82 -3.02% 16,985 8,281,304
2024-09-05 4.9 4.99 4.9 4.97 +0.4% 13,488 6,685,698
2024-09-04 4.97 5 4.91 4.95 -0.8% 17,393 8,615,089
2024-09-03 4.97 5.01 4.91 4.99 +0.6% 17,510 8,710,396
2024-09-02 4.98 5.02 4.94 4.96 -0.4% 31,962 15,942,767
2024-08-30 4.9 5.02 4.88 4.98 +1.63% 36,159 17,944,503
2024-08-29 4.89 4.92 4.83 4.9 +0.41% 32,574 15,917,013
2024-08-28 4.83 4.98 4.77 4.88 +1.67% 39,286 19,142,385
2024-08-27 4.81 4.84 4.75 4.8 +0.42% 20,006 9,592,913
2024-08-26 4.69 4.82 4.69 4.78 +1.7% 18,832 8,985,641
2024-08-23 4.68 4.76 4.63 4.7 0% 21,216 9,959,780
2024-08-22 4.72 4.78 4.7 4.7 -0.42% 16,133 7,631,422
2024-08-21 4.73 4.79 4.71 4.72 -0.84% 16,871 7,999,446
2024-08-20 4.83 4.89 4.74 4.76 -2.06% 26,088 12,517,404
2024-08-19 4.85 4.93 4.84 4.86 -0.41% 15,453 7,519,814
2024-08-16 4.96 4.96 4.87 4.88 -1.01% 25,882 12,663,705
2024-08-15 4.98 5.01 4.91 4.93 -0.8% 20,345 10,064,343
2024-08-14 5.04 5.04 4.95 4.97 -1% 13,693 6,822,080
2024-08-13 4.88 5.02 4.84 5.02 +2.24% 24,562 12,148,669
2024-08-12 4.91 4.95 4.87 4.91 +0.61% 16,176 7,949,094
2024-08-09 4.89 4.95 4.87 4.88 +0.21% 20,102 9,863,708
2024-08-08 4.84 4.92 4.79 4.87 +0.62% 18,585 9,023,211
2024-08-07 4.82 4.87 4.78 4.84 +0.41% 21,540 10,397,425
2024-08-06 4.81 4.86 4.76 4.82 +0.84% 35,437 16,974,404
2024-08-05 4.95 4.98 4.78 4.78 -3.04% 26,990 13,183,537
2024-08-02 4.97 5.03 4.92 4.93 -1.2% 16,917 8,418,783
2024-08-01 4.98 5.04 4.97 4.99 +0.4% 23,216 11,607,392
2024-07-31 4.8 4.99 4.77 4.97 +3.76% 28,387 13,984,730
2024-07-30 4.76 4.82 4.74 4.79 +0.21% 14,064 6,723,455
2024-07-29 4.84 4.84 4.74 4.78 -0.21% 16,553 7,917,665
2024-07-26 4.77 4.86 4.76 4.79 +0.42% 14,541 6,988,811
2024-07-25 4.73 4.85 4.68 4.77 +0.85% 20,449 9,740,201
2024-07-24 4.85 4.87 4.73 4.73 -2.87% 23,807 11,366,045
2024-07-23 4.97 4.99 4.87 4.87 -2.01% 17,264 8,495,534
2024-07-22 4.94 5 4.91 4.97 +1.22% 25,394 12,615,162
2024-07-19 4.85 4.94 4.76 4.91 +1.24% 19,573 9,550,840
2024-07-18 4.83 4.87 4.75 4.85 -0.41% 34,197 16,437,157
2024-07-17 4.87 4.92 4.82 4.87 0% 32,463 15,845,088
2024-07-16 5.03 5.05 4.84 4.87 -3.75% 44,569 21,844,652
2024-07-15 5.21 5.22 5.02 5.06 -1.94% 29,192 14,867,148
2024-07-12 5.16 5.28 5.13 5.16 0% 41,622 21,711,904
2024-07-11 5.13 5.2 5.06 5.16 +2.38% 34,470 17,708,225
2024-07-10 5.14 5.16 5.01 5.04 -1.75% 27,016 13,738,544
2024-07-09 4.95 5.17 4.95 5.13 +2.6% 33,049 16,764,410
2024-07-08 5.19 5.19 4.97 5 -3.1% 27,541 13,906,412
2024-07-05 5.09 5.19 5.06 5.16 +1.18% 17,446 8,949,233
2024-07-04 5.25 5.3 5.08 5.1 -3.41% 19,448 10,054,238
2024-07-03 5.32 5.35 5.26 5.28 -0.75% 17,511 9,285,528
2024-07-02 5.35 5.4 5.3 5.32 -0.75% 14,375 7,700,478
2024-07-01 5.31 5.37 5.21 5.36 +1.32% 23,372 12,390,735
2024-06-28 5.37 5.38 5.24 5.29 -0.38% 31,351 16,660,708
2024-06-27 5.46 5.46 5.3 5.31 -2.39% 28,167 15,075,212
2024-06-26 5.3 5.44 5.2 5.44 +3.23% 46,365 24,589,354
2024-06-25 5.13 5.35 5.13 5.27 +3.33% 53,793 28,213,139
2024-06-24 5.36 5.42 5.1 5.1 -6.08% 64,326 33,549,143
2024-06-21 5.53 5.53 5.42 5.43 -1.99% 29,979 16,409,560
2024-06-20 5.48 5.63 5.46 5.54 +0.18% 42,248 23,549,476
2024-06-19 5.45 5.57 5.44 5.53 +1.28% 40,882 22,524,076
2024-06-18 5.39 5.52 5.35 5.46 +0.74% 42,197 22,943,263
2024-06-17 5.52 5.54 5.38 5.42 -1.45% 40,066 21,796,139
2024-06-14 5.69 5.69 5.45 5.5 -4.18% 72,754 40,195,058
2024-06-13 5.55 5.88 5.46 5.74 +3.42% 57,284 32,549,231
2024-06-12 5.41 5.57 5.41 5.55 +2.02% 33,072 18,287,658
2024-06-11 5.47 5.47 5.32 5.44 -0.37% 37,039 19,967,345
2024-06-07 5.37 5.52 5.35 5.46 +1.87% 45,136 24,482,120
2024-06-06 5.46 5.55 5.27 5.36 -2.37% 49,132 26,362,929
2024-06-05 5.7 5.74 5.49 5.49 -5.02% 46,340 25,734,111
2024-06-04 6 6.02 5.73 5.78 -4.15% 77,618 45,076,568
2024-06-03 6.26 6.28 5.95 6.03 -2.74% 48,327 29,393,146
2024-05-31 6.23 6.24 6.15 6.2 -0.16% 29,927 18,556,770
2024-05-30 6.26 6.35 6.19 6.21 -0.64% 22,870 14,333,233
2024-05-29 6.29 6.37 6.22 6.25 0% 32,987 20,723,412
2024-05-28 6.44 6.45 6.24 6.25 -2.19% 21,953 13,875,525
2024-05-27 6.37 6.45 6.24 6.39 +0.16% 18,584 11,776,270
2024-05-24 6.5 6.52 6.38 6.38 -0.62% 16,269 10,500,002
2024-05-23 6.54 6.55 6.4 6.42 -2.43% 18,007 11,619,183
2024-05-22 6.61 6.64 6.54 6.58 -0.3% 14,362 9,461,234
2024-05-21 6.74 6.74 6.58 6.6 -1.49% 15,989 10,577,337
2024-05-20 6.7 6.72 6.66 6.7 +0.45% 16,685 11,167,548
2024-05-17 6.6 6.69 6.55 6.67 +1.52% 16,169 10,734,644
2024-05-16 6.6 6.7 6.55 6.57 -0.61% 16,975 11,217,223
2024-05-15 6.63 6.72 6.55 6.61 -0.75% 16,624 11,023,102
2024-05-14 6.57 6.72 6.57 6.66 +1.83% 27,181 18,075,906
2024-05-13 6.68 6.75 6.49 6.54 -2.1% 31,505 20,759,256
2024-05-10 6.72 6.77 6.64 6.68 -0.74% 16,348 10,949,822
2024-05-09 6.69 6.78 6.69 6.73 +0.6% 19,939 13,440,362
2024-05-08 6.78 6.81 6.65 6.69 -1.18% 20,708 13,893,648
2024-05-07 6.73 6.77 6.67 6.77 +0.45% 26,541 17,842,633
2024-05-06 6.73 6.79 6.65 6.74 +0.15% 47,511 31,873,257
2024-04-30 6.74 6.82 6.54 6.73 -1.32% 47,993 31,927,177
2024-04-29 6.39 6.83 6.39 6.82 +5.9% 49,212 32,945,803
2024-04-26 6.38 6.5 6.29 6.44 +0.47% 30,773 19,738,937
2024-04-25 6.17 6.45 6.17 6.41 +3.55% 26,653 16,952,727
2024-04-24 6.03 6.24 6 6.19 +2.31% 24,695 15,120,329
2024-04-23 6 6.19 5.93 6.05 +0.33% 32,085 19,519,144
2024-04-22 5.88 6.07 5.81 6.03 +1.01% 20,843 12,434,564
2024-04-19 5.76 6.02 5.76 5.97 +1.19% 22,492 13,380,039
2024-04-18 5.94 6.02 5.81 5.9 +0.17% 33,159 19,672,474
2024-04-17 5.6 5.92 5.6 5.89 +7.29% 35,775 20,764,654
2024-04-16 6.02 6.08 5.49 5.49 -10.29% 51,628 29,262,901
2024-04-15 6.4 6.45 6.03 6.12 -3.62% 35,236 21,801,914
2024-04-12 6.41 6.47 6.34 6.35 -0.94% 18,813 12,039,302
2024-04-11 6.32 6.5 6.3 6.41 0% 28,868 18,549,868
2024-04-10 6.52 6.52 6.3 6.41 -0.93% 28,809 18,393,939
2024-04-09 6.36 6.5 6.36 6.47 +2.21% 19,416 12,506,402
2024-04-08 6.48 6.6 6.33 6.33 -3.51% 21,076 13,605,956
2024-04-03 6.51 6.58 6.41 6.56 +1.55% 24,572 15,982,319
2024-04-02 6.32 6.53 6.31 6.46 +2.22% 32,155 20,696,730
2024-04-01 6.31 6.38 6.23 6.32 +0.16% 32,769 20,646,364
2024-03-29 6.16 6.33 6.13 6.31 +1.45% 20,535 12,800,076
2024-03-28 6.2 6.26 6.06 6.22 +2.47% 22,526 13,905,759
2024-03-27 6.11 6.22 6.06 6.07 -0.82% 31,226 19,136,931
2024-03-26 6.29 6.36 6 6.12 -2.86% 41,459 25,404,835
2024-03-25 6.22 6.49 6.19 6.3 +1.61% 38,513 24,445,874
2024-03-22 6.31 6.37 6.18 6.2 -2.67% 21,865 13,667,608
2024-03-21 6.36 6.42 6.27 6.37 +0.16% 20,254 12,859,378
2024-03-20 6.29 6.38 6.22 6.36 +1.27% 19,979 12,636,873
2024-03-19 6.2 6.33 6.18 6.28 +0.96% 37,665 23,641,305
2024-03-18 6.07 6.22 6.01 6.22 +2.81% 46,909 28,572,849
2024-03-15 6.02 6.08 5.95 6.05 +0.83% 20,917 12,569,587
2024-03-14 5.86 6.09 5.86 6 +0.33% 23,703 14,273,782
2024-03-13 5.98 6.05 5.94 5.98 +0.34% 22,456 13,459,152
2024-03-12 5.83 6.01 5.81 5.96 +2.41% 27,395 16,148,172
2024-03-11 5.77 5.85 5.74 5.82 +1.75% 28,007 16,247,253
2024-03-08 5.6 5.81 5.6 5.72 +2.14% 35,588 20,301,678
2024-03-07 5.76 5.78 5.57 5.6 -1.58% 27,695 15,772,059
2024-03-06 5.59 5.74 5.57 5.69 +1.61% 22,374 12,663,603
2024-03-05 5.62 5.72 5.56 5.6 -1.41% 21,343 12,029,117
2024-03-04 5.73 5.85 5.63 5.68 -2.07% 31,787 18,140,444
2024-03-01 5.62 5.86 5.58 5.8 +3.57% 49,858 28,620,124
2024-02-29 5.42 5.68 5.38 5.6 +3.32% 58,964 32,808,208
2024-02-28 6.05 6.11 5.41 5.42 -10.12% 94,993 54,483,457
2024-02-27 5.89 6.04 5.76 6.03 +3.43% 35,530 21,156,728
2024-02-26 5.75 5.94 5.68 5.83 +2.64% 56,289 32,760,774
2024-02-23 5.57 5.68 5.54 5.68 +2.53% 45,036 25,257,833
2024-02-22 5.45 5.58 5.4 5.54 +1.09% 35,645 19,559,218
2024-02-21 5.37 5.66 5.33 5.48 +1.48% 60,342 33,379,726
2024-02-20 5.49 5.53 5.27 5.4 -0.92% 63,367 34,069,112
2024-02-19 5.17 5.65 5.17 5.45 +6.24% 115,615 62,507,398
2024-02-08 4.55 5.22 4.35 5.13 +14.51% 118,959 56,456,463
2024-02-07 4.64 4.66 4.38 4.48 -2.82% 98,914 44,762,288
2024-02-06 4.6 4.83 4.22 4.61 +0.22% 106,596 47,475,993
2024-02-05 5.06 5.13 4.44 4.6 -10.33% 92,414 43,463,151
2024-02-02 5.6 5.65 4.98 5.13 -8.56% 64,277 34,069,643
2024-02-01 5.65 5.75 5.41 5.61 -0.71% 54,790 30,586,689
2024-01-31 6.12 6.12 5.64 5.65 -6.61% 46,287 26,991,920
2024-01-30 6.36 6.39 6.01 6.05 -6.2% 53,401 33,082,349
2024-01-29 6.72 6.72 6.41 6.45 -3.15% 56,054 36,824,958
2024-01-26 6.67 6.81 6.55 6.66 +1.52% 45,944 30,804,326
2024-01-25 6.3 6.58 6.23 6.56 +5.47% 39,686 25,530,748
2024-01-24 6.13 6.34 5.98 6.22 +1.3% 51,103 31,476,687
2024-01-23 6.26 6.31 5.98 6.14 -1.92% 46,615 28,525,501
2024-01-22 6.71 6.77 6.23 6.26 -7.12% 56,690 36,965,279
2024-01-19 6.83 6.94 6.72 6.74 -1.46% 32,681 22,255,844
2024-01-18 6.97 7.11 6.65 6.84 -2.98% 77,247 52,964,134
2024-01-17 7.39 7.45 6.82 7.05 -5.11% 75,571 53,986,002
2024-01-16 7.47 7.52 7.32 7.43 -0.27% 26,210 19,412,035
2024-01-15 7.41 7.52 7.32 7.45 +0.68% 29,738 22,105,437
2024-01-12 7.35 7.5 7.34 7.4 +0.54% 28,970 21,592,482
2024-01-11 7.25 7.38 7.24 7.36 +0.82% 22,679 16,576,246
2024-01-10 7.29 7.4 7.21 7.3 +0.14% 25,991 18,969,318
2024-01-09 7.39 7.45 7.23 7.29 -0.41% 26,275 19,267,482
2024-01-08 7.43 7.49 7.32 7.32 -2.14% 25,370 18,762,591
2024-01-05 7.54 7.61 7.44 7.48 -1.06% 24,132 18,140,965
2024-01-04 7.59 7.59 7.47 7.56 -0.13% 28,825 21,662,063
2024-01-03 7.5 7.58 7.45 7.57 +0.8% 26,208 19,737,261
2024-01-02 7.53 7.54 7.43 7.51 +0.4% 38,360 28,736,483

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

шЗ╗щХнчзСцКА 688270

2024年一季度

ф╕Кц╡╖хЗдхЗ░ 600679

近半年

цБТчСЮхМ╗шНп 600276

2022-2023两年

чЪЦч╗┤щлШцЦ░ 600063

2023年全年

STх╣┐ч╜С 600831

近三个月

ф╕ЙцШЯцЦ░цЭР 603578

近期数据

х╗║хЕГф┐бцЙШ 600816

近期数据

хпМф╜│шВбф╗╜ 603219

近期数据

цЦ░ц╛│шВбф╗╜ 603889

近期数据

цШОщШ│цЩ║шГ╜ 601615

2024年一季度

热门概念板块

生物医药

хдНцШЯхМ╗шНп (600196)

近半年
新能源汽车

щХ┐хЯОц▒╜ш╜ж (601633)

2024年一季度
5G通信
智能制造

чзСхдзцЩ║шГ╜ (300222)

2024年至今
云计算

ф╕нчзСхИЫш╛╛ (300496)

近半年
AI人工智能
储能电池

хоБх╛╖цЧ╢ф╗г (300750)

2024年一季度
大数据

чзСхИЫф┐бцБп (300730)

2022-2023两年

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