ф╕ЙхТМчобцбй 003037

数据更新至:

添加到对比分析

6.28 +0.96%

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

6.28
+0.96% +0.06
6.2
开盘价
6.29
最高价
6.15
最低价
44,528
成交量
数据更新至: 2025-03-25

技术指标

6.33
MA5 (5日均线)
6.31
MA10 (10日均线)
6.24
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 6.2 6.29 6.15 6.28 +0.96% 44,528 27,718,056
2025-03-24 6.45 6.45 6.1 6.22 -3.27% 112,826 70,244,943
2025-03-21 6.4 6.55 6.35 6.43 +0.63% 99,332 64,127,617
2025-03-20 6.37 6.44 6.34 6.39 +0.79% 50,434 32,242,947
2025-03-19 6.41 6.41 6.32 6.34 -1.09% 43,828 27,803,474
2025-03-18 6.35 6.42 6.29 6.41 +1.26% 70,880 45,132,731
2025-03-17 6.31 6.38 6.28 6.33 +0.8% 74,133 47,012,031
2025-03-14 6.19 6.29 6.16 6.28 +1.29% 82,020 51,236,340
2025-03-13 6.21 6.24 6.11 6.2 -0.48% 64,913 40,017,916
2025-03-12 6.27 6.3 6.19 6.23 -0.64% 63,213 39,346,201
2025-03-11 6.17 6.29 6.11 6.27 +1.13% 78,739 49,038,972
2025-03-10 6.13 6.24 6.11 6.2 +1.81% 68,782 42,565,032
2025-03-07 6.11 6.15 6.06 6.09 -0.49% 46,496 28,384,079
2025-03-06 6.09 6.13 6.01 6.12 +1.32% 59,472 36,184,510
2025-03-05 6.15 6.18 6 6.04 -2.27% 73,979 44,741,128
2025-03-04 6.21 6.21 6.07 6.18 +0.49% 48,237 29,519,516
2025-03-03 6.13 6.24 6.11 6.15 +0.65% 57,717 35,697,512
2025-02-28 6.26 6.28 6.11 6.11 -2.71% 70,388 43,654,385
2025-02-27 6.3 6.31 6.17 6.28 +0.32% 61,049 38,131,860
2025-02-26 6.16 6.32 6.16 6.26 +1.95% 84,519 52,798,486
2025-02-25 6.15 6.23 6.08 6.14 -0.49% 66,102 40,733,992
2025-02-24 6.08 6.23 6.04 6.17 +1.48% 80,160 49,429,661
2025-02-21 6.15 6.17 6.05 6.08 -1.46% 65,265 39,681,370
2025-02-20 6.14 6.18 6.07 6.17 +0.49% 52,718 32,286,447
2025-02-19 6.1 6.2 6.03 6.14 +1.49% 57,719 35,379,194
2025-02-18 6.23 6.23 6.03 6.05 -2.89% 72,311 44,263,799
2025-02-17 6.13 6.24 6.12 6.23 +1.8% 76,123 47,119,201
2025-02-14 6.24 6.28 6.11 6.12 -2.24% 87,137 53,724,633
2025-02-13 6.24 6.34 6.24 6.26 +0.32% 76,927 48,367,031
2025-02-12 6.18 6.25 6.14 6.24 +0.81% 71,588 44,366,979
2025-02-11 6.29 6.3 6.11 6.19 -1.59% 71,204 43,921,116
2025-02-10 6.17 6.33 6.14 6.29 +1.94% 82,941 51,924,272
2025-02-07 6.1 6.25 6.07 6.17 +0.49% 85,458 52,803,941
2025-02-06 6.06 6.14 5.95 6.14 +1.32% 75,656 45,733,896
2025-02-05 6.06 6.1 5.96 6.06 +0.17% 62,089 37,518,571
2025-01-27 6 6.17 6 6.05 +1.34% 84,629 51,673,981
2025-01-24 6.1 6.14 5.82 5.97 -2.13% 120,607 71,753,044
2025-01-23 6.23 6.35 6.1 6.1 -1.13% 94,274 58,585,538
2025-01-22 6.37 6.39 6.17 6.17 -2.68% 78,737 49,427,670
2025-01-21 6.56 6.58 6.28 6.34 -2.61% 98,718 62,752,706
2025-01-20 6.68 6.71 6.43 6.51 -1.21% 94,422 61,718,707
2025-01-17 6.79 6.89 6.5 6.59 -3.8% 144,208 95,471,324
2025-01-16 6.79 7.2 6.74 6.85 +1.78% 128,046 88,359,423
2025-01-15 6.85 6.91 6.65 6.73 -2.32% 110,551 74,548,842
2025-01-14 6.66 6.89 6.59 6.89 +3.92% 132,028 89,183,427
2025-01-13 6.65 6.78 6.35 6.63 -3.07% 174,462 113,891,437
2025-01-10 6.99 7.44 6.81 6.84 -1.16% 203,483 142,557,138
2025-01-09 7.08 7.1 6.89 6.92 -3.08% 157,217 109,651,438
2025-01-08 6.9 7.21 6.79 7.14 +2.15% 267,004 188,345,722
2025-01-07 6.47 6.99 6.45 6.99 +10.08% 72,467 50,139,650
2025-01-06 6.7 6.8 6.27 6.35 -5.93% 148,216 95,657,089
2025-01-03 7.3 7.36 6.7 6.75 -8.16% 208,527 144,779,525
2025-01-02 7.4 7.72 7.25 7.35 -0.27% 188,738 140,221,451
2024-12-31 7.55 7.67 7.34 7.37 -2.38% 174,287 130,777,176
2024-12-30 7.69 7.86 7.53 7.55 -2.58% 214,947 163,915,980
2024-12-27 7.6 7.99 7.45 7.75 +2.11% 400,441 310,645,838
2024-12-26 6.96 7.59 6.85 7.59 +10% 173,753 127,448,184
2024-12-25 7.38 7.4 6.73 6.9 -4.96% 224,394 157,143,765
2024-12-24 6.77 7.26 6.75 7.26 +10% 100,942 72,724,367
2024-12-23 7.24 7.26 6.57 6.6 -8.59% 201,506 137,245,997
2024-12-20 7.45 7.53 7.19 7.22 -5.12% 212,269 155,740,541
2024-12-19 7.66 7.7 7.35 7.61 -3.67% 282,117 211,796,449
2024-12-18 7.21 8.18 7.2 7.9 +5.61% 475,032 367,536,217
2024-12-17 7.36 7.99 7.3 7.48 +2.19% 366,185 277,855,450
2024-12-16 7.56 7.65 7.25 7.32 -3.3% 228,966 169,658,528
2024-12-13 7.21 8 7.1 7.57 +3.27% 417,012 312,267,377
2024-12-12 7.24 7.65 7.18 7.33 -0.27% 313,853 231,988,070
2024-12-11 6.97 7.59 6.97 7.35 +2.8% 406,185 297,133,002
2024-12-10 7.8 7.8 7.04 7.15 -1.24% 593,451 440,746,966
2024-12-09 6.58 7.24 6.48 7.24 +10.03% 176,257 121,153,257
2024-12-06 6.45 6.63 6.45 6.58 +2.65% 111,414 72,830,867
2024-12-05 6.33 6.43 6.26 6.41 +1.1% 52,796 33,626,785
2024-12-04 6.48 6.53 6.3 6.34 -2.76% 69,977 44,951,783
2024-12-03 6.6 6.65 6.43 6.52 +0.62% 120,591 78,668,727
2024-12-02 6.25 6.48 6.25 6.48 +3.68% 78,328 49,743,717
2024-11-29 6.22 6.29 6.14 6.25 +0.32% 59,602 37,151,230
2024-11-28 6.15 6.28 6.13 6.23 +1.14% 57,372 35,741,573
2024-11-27 6.17 6.17 5.96 6.16 -0.32% 66,686 40,441,906
2024-11-26 6.2 6.25 6.14 6.18 -0.64% 43,010 26,640,655
2024-11-25 6.1 6.22 6.02 6.22 +2.98% 63,380 38,980,825
2024-11-22 6.3 6.32 6.04 6.04 -4.13% 73,062 45,290,147
2024-11-21 6.27 6.33 6.2 6.3 +0.16% 52,390 32,799,911
2024-11-20 6.15 6.31 6.15 6.29 +1.78% 64,056 39,997,008
2024-11-19 6.15 6.18 6.01 6.18 +1.64% 62,112 37,796,546
2024-11-18 6.13 6.25 6 6.08 -0.82% 74,010 45,245,169
2024-11-15 6.26 6.34 6.11 6.13 -2.08% 62,356 38,914,984
2024-11-14 6.39 6.47 6.25 6.26 -2.03% 71,331 45,156,235
2024-11-13 6.45 6.53 6.29 6.39 -0.93% 81,789 52,266,881
2024-11-12 6.58 6.58 6.38 6.45 -0.62% 111,070 72,255,090
2024-11-11 6.41 6.58 6.39 6.49 +0.15% 129,347 83,522,352
2024-11-08 6.59 6.79 6.33 6.48 -0.31% 244,527 159,442,289
2024-11-07 6.22 6.51 6.13 6.5 +4.33% 117,294 75,063,334
2024-11-06 6.23 6.26 6.08 6.23 +0.81% 92,564 57,294,146
2024-11-05 6.06 6.2 6.04 6.18 +1.98% 76,563 47,128,969
2024-11-04 6 6.06 5.9 6.06 +1% 56,222 33,666,591
2024-11-01 6.21 6.24 5.95 6 -3.38% 101,066 61,271,899
2024-10-31 6.05 6.27 6.05 6.21 +2.64% 99,364 61,615,009
2024-10-30 5.95 6.11 5.95 6.05 +1.17% 65,551 39,626,724
2024-10-29 6.25 6.29 5.97 5.98 -4.17% 89,263 54,216,488
2024-10-28 6.18 6.25 6.13 6.24 +1.63% 81,287 50,469,598
2024-10-25 6.03 6.15 6 6.14 +2.85% 103,077 62,933,554
2024-10-24 6.04 6.06 5.92 5.97 -0.67% 57,621 34,436,037
2024-10-23 5.99 6.17 5.93 6.01 +0.67% 83,093 50,178,350
2024-10-22 5.88 6.04 5.85 5.97 +1.88% 86,459 51,384,372
2024-10-21 5.96 6 5.84 5.86 -1.84% 101,997 60,195,578
2024-10-18 5.9 6.03 5.84 5.97 +0.67% 107,731 64,074,255
2024-10-17 6.23 6.23 5.9 5.93 -4.05% 139,359 84,417,720
2024-10-16 5.97 6.28 5.94 6.18 +2.49% 146,752 90,776,700
2024-10-15 6.03 6.25 5.99 6.03 -0.82% 140,000 85,268,205
2024-10-14 6.02 6.1 5.85 6.08 +3.4% 111,566 67,024,644
2024-10-11 6.06 6.08 5.81 5.88 -2.97% 116,675 69,223,756
2024-10-10 5.96 6.26 5.85 6.06 +1.85% 182,000 110,752,092
2024-10-09 6.35 6.59 5.95 5.95 -9.71% 233,255 146,286,306
2024-10-08 6.86 6.94 6.13 6.59 +4.27% 393,478 259,612,289
2024-09-30 6.1 6.35 5.92 6.32 +8.97% 164,962 101,698,287
2024-09-27 5.75 5.9 5.6 5.8 +3.2% 87,033 49,990,402
2024-09-26 5.35 5.63 5.34 5.62 +4.66% 74,506 40,979,977
2024-09-25 5.33 5.5 5.33 5.37 +1.51% 77,583 42,080,128
2024-09-24 5.2 5.3 5.1 5.29 +2.72% 64,275 33,606,120
2024-09-23 5.12 5.2 5.07 5.15 +0.59% 32,516 16,707,120
2024-09-20 5.14 5.17 5.06 5.12 -0.19% 38,827 19,832,697
2024-09-19 4.92 5.16 4.92 5.13 +4.27% 62,855 32,040,792
2024-09-18 5.04 5.05 4.83 4.92 -2.19% 40,501 19,870,379
2024-09-13 5 5.17 5 5.03 +0.8% 57,153 29,054,322
2024-09-12 5 5.08 4.96 4.99 +0.2% 35,599 17,915,402
2024-09-11 5.01 5.04 4.93 4.98 -1.39% 38,119 18,962,818
2024-09-10 5.08 5.18 4.95 5.05 -1.17% 54,630 27,488,801
2024-09-09 5.07 5.19 5.01 5.11 -2.29% 80,000 40,945,614
2024-09-06 5.17 5.43 5.17 5.23 +0.97% 101,310 53,342,523
2024-09-05 5.12 5.19 5.11 5.18 +1.17% 30,500 15,715,335
2024-09-04 5.16 5.2 5.09 5.12 -1.16% 27,957 14,372,027
2024-09-03 5.22 5.24 5.13 5.18 +0.39% 30,152 15,642,758
2024-09-02 5.19 5.28 5.15 5.16 -0.39% 44,726 23,347,500
2024-08-30 5.04 5.26 5.01 5.18 +2.78% 49,152 25,399,321
2024-08-29 5 5.05 4.94 5.04 +0.8% 38,852 19,454,941
2024-08-28 5.03 5.06 4.92 5 -0.6% 28,699 14,338,235
2024-08-27 5.06 5.11 4.99 5.03 -0.79% 32,023 16,125,159
2024-08-26 4.89 5.12 4.89 5.07 +4.11% 57,340 28,944,884
2024-08-23 4.92 4.95 4.8 4.87 -1.42% 53,181 25,802,892
2024-08-22 5.05 5.08 4.92 4.94 -1.98% 35,020 17,464,433
2024-08-21 5.06 5.09 5.01 5.04 0% 29,415 14,855,468
2024-08-20 5.12 5.15 4.99 5.04 -1.37% 38,817 19,652,073
2024-08-19 5.13 5.19 5.05 5.11 -0.58% 50,010 25,506,985
2024-08-16 5.27 5.3 5.13 5.14 -2.84% 66,682 34,603,309
2024-08-15 5.36 5.41 5.24 5.29 -2.58% 102,285 54,424,262
2024-08-14 5.36 5.8 5.36 5.43 +1.88% 145,746 80,759,808
2024-08-13 5.2 5.33 5.11 5.33 +2.3% 40,910 21,426,920
2024-08-12 5.35 5.37 5.2 5.21 -2.62% 38,415 20,165,456
2024-08-09 5.36 5.47 5.33 5.35 0% 40,014 21,583,154
2024-08-08 5.35 5.36 5.24 5.35 +0.38% 36,311 19,318,237
2024-08-07 5.33 5.36 5.25 5.33 +0.38% 26,758 14,214,151
2024-08-06 5.21 5.32 5.21 5.31 +2.51% 36,045 18,986,320
2024-08-05 5.29 5.36 5.17 5.18 -2.08% 49,556 26,172,333
2024-08-02 5.29 5.39 5.27 5.29 -0.75% 42,951 22,902,864
2024-08-01 5.35 5.39 5.3 5.33 0% 48,008 25,615,218
2024-07-31 5.19 5.44 5.16 5.33 +3.09% 67,368 35,648,580
2024-07-30 5.08 5.19 5.07 5.17 +0.98% 35,834 18,458,397
2024-07-29 5.16 5.16 5 5.12 +0.39% 38,280 19,507,571
2024-07-26 5.07 5.13 5.05 5.1 +0.99% 30,196 15,373,681
2024-07-25 4.88 5.07 4.88 5.05 +2.43% 51,091 25,613,008
2024-07-24 5.02 5.04 4.93 4.93 -2.18% 44,421 22,093,951
2024-07-23 5.13 5.23 5.03 5.04 -1.56% 45,465 23,407,243
2024-07-22 5.1 5.16 5.03 5.12 +0.79% 35,615 18,183,565
2024-07-19 5.03 5.09 4.95 5.08 +0.59% 43,951 22,103,022
2024-07-18 5.08 5.08 4.92 5.05 -1.37% 55,639 27,874,457
2024-07-17 5.25 5.29 5.1 5.12 -2.29% 60,818 31,383,403
2024-07-16 5.35 5.4 5.17 5.24 -3.14% 70,871 37,303,252
2024-07-15 5.45 5.55 5.36 5.41 -3.05% 53,027 28,714,039
2024-07-12 5.53 5.69 5.48 5.58 +1.45% 70,264 39,403,346
2024-07-11 5.43 5.53 5.43 5.5 +2.42% 71,870 39,362,396
2024-07-10 5.39 5.58 5.36 5.37 -3.42% 79,563 43,052,687
2024-07-09 5.73 5.73 5.34 5.56 -3.3% 124,371 68,491,834
2024-07-08 5.97 6.31 5.75 5.75 -0.69% 120,490 72,226,821
2024-07-05 5.7 5.8 5.61 5.79 -1.03% 69,310 39,703,899
2024-07-04 6.18 6.18 5.79 5.85 -5.34% 119,920 70,792,934
2024-07-03 6.33 6.36 6.17 6.18 -3.74% 105,096 65,315,545
2024-07-02 6.54 6.59 6.38 6.42 -1.98% 130,663 84,167,900
2024-07-01 6.37 6.99 6.29 6.55 +2.99% 231,604 154,131,663
2024-06-28 6.23 6.55 6.09 6.36 +2.42% 163,292 102,122,142
2024-06-27 6.35 6.44 6.19 6.21 -3.72% 118,646 74,719,461
2024-06-26 6.31 6.49 6.09 6.45 +1.1% 168,101 106,508,250
2024-06-25 6.41 6.55 6.28 6.38 -4.06% 194,523 124,168,918
2024-06-24 6.6 6.89 6.41 6.65 +3.91% 332,983 220,349,612
2024-06-21 5.82 6.4 5.72 6.4 +9.97% 120,129 75,615,198
2024-06-20 6.04 6.07 5.8 5.82 -3.64% 60,036 35,477,474
2024-06-19 6 6.1 6 6.04 +0.67% 42,973 25,998,258
2024-06-18 5.91 6.08 5.91 6 +0.84% 40,823 24,502,809
2024-06-17 5.87 6.01 5.87 5.95 -0.34% 41,748 24,746,401
2024-06-14 5.92 6.03 5.87 5.97 +0.84% 38,169 22,742,509
2024-06-13 6.13 6.2 5.89 5.92 -3.43% 50,311 30,130,132
2024-06-12 5.95 6.17 5.94 6.13 +3.03% 46,549 28,366,454
2024-06-11 6 6.09 5.8 5.95 -1% 52,349 30,952,495
2024-06-07 5.69 6.05 5.69 6.01 +6.56% 95,856 56,631,323
2024-06-06 6.09 6.13 5.53 5.64 -7.08% 122,940 70,586,450
2024-06-05 6.15 6.19 6.07 6.07 -1.62% 38,733 23,696,089
2024-06-04 6.18 6.23 6.01 6.17 -0.48% 47,193 28,854,031
2024-06-03 6.48 6.5 6.12 6.2 -3.43% 70,821 44,224,937
2024-05-31 6.27 6.43 6.27 6.42 +2.56% 69,724 44,494,228
2024-05-30 6.38 6.42 6.2 6.26 -2.64% 102,692 64,773,808
2024-05-29 7.05 7.17 6.4 6.43 -8.4% 203,853 135,175,312
2024-05-28 7.17 7.2 7 7.02 -1.96% 51,058 36,039,330
2024-05-27 7.24 7.3 7.06 7.16 -1.24% 58,769 41,889,927
2024-05-24 7.39 7.6 7.25 7.25 -2.42% 81,185 59,712,693
2024-05-23 7.75 7.75 7.37 7.43 -4.13% 72,912 54,878,172
2024-05-22 7.65 7.85 7.63 7.75 +0.78% 62,218 48,348,316
2024-05-21 7.84 7.97 7.65 7.69 -2.16% 70,194 54,588,481
2024-05-20 7.9 8.01 7.78 7.86 +0.13% 115,468 91,220,234
2024-05-17 7.72 7.85 7.58 7.85 +1.68% 95,775 73,990,612
2024-05-16 7.48 7.81 7.45 7.72 +3.76% 122,444 93,873,359
2024-05-15 7.39 7.53 7.29 7.44 +0.54% 40,464 30,006,765
2024-05-14 7.35 7.43 7.29 7.4 +0.95% 38,469 28,345,091
2024-05-13 7.51 7.52 7.33 7.33 -3.17% 53,786 39,700,743
2024-05-10 7.54 7.59 7.43 7.57 +0.66% 64,156 48,211,817
2024-05-09 7.46 7.59 7.43 7.52 +0.67% 59,980 45,204,518
2024-05-08 7.6 7.63 7.46 7.47 -2.35% 58,888 44,273,723
2024-05-07 7.53 7.73 7.5 7.65 +2.14% 97,783 74,437,266
2024-05-06 7.45 7.52 7.41 7.49 +2.32% 70,828 52,961,785
2024-04-30 7.47 7.55 7.23 7.32 -1.74% 78,644 57,695,982
2024-04-29 7.27 7.5 7.26 7.45 +2.19% 92,584 68,662,703
2024-04-26 7.18 7.36 7.09 7.29 -2.28% 133,225 96,767,008
2024-04-25 7.53 7.68 7.46 7.46 -2.86% 99,450 75,182,773
2024-04-24 7.48 7.9 7.41 7.68 -1.03% 177,578 134,208,986
2024-04-23 7.51 7.86 7.37 7.76 +3.33% 233,859 180,139,990
2024-04-22 7.31 7.56 7.21 7.51 +9.32% 232,976 173,305,840
2024-04-19 6.91 7.04 6.79 6.87 -1.86% 66,316 45,670,622
2024-04-18 7.26 7.26 6.97 7 -3.85% 102,383 72,636,625
2024-04-17 6.8 7.28 6.8 7.28 +8.17% 91,214 65,118,046
2024-04-16 7.32 7.32 6.72 6.73 -8.44% 102,606 71,274,297
2024-04-15 7.72 7.77 7.1 7.35 -4.55% 88,330 65,255,293
2024-04-12 7.79 7.88 7.65 7.7 -1.28% 57,241 44,422,579
2024-04-11 7.6 7.89 7.57 7.8 +0.65% 55,413 43,265,242
2024-04-10 8.12 8.18 7.68 7.75 -4.79% 97,393 76,414,978
2024-04-09 7.98 8.14 7.97 8.14 +1.5% 57,649 46,631,786
2024-04-08 8.34 8.34 8.01 8.02 -4.75% 106,528 86,234,829
2024-04-03 8.64 8.75 8.4 8.42 -3% 103,486 87,729,646
2024-04-02 8.72 8.89 8.61 8.68 -0.8% 123,630 108,306,927
2024-04-01 8.58 8.82 8.5 8.75 +1.74% 119,541 103,498,696
2024-03-29 8.71 8.89 8.4 8.6 -2.16% 153,105 131,991,975
2024-03-28 8.66 8.92 8.55 8.79 -0.11% 185,580 162,488,409
2024-03-27 9.35 9.88 8.62 8.8 -5.68% 281,737 262,270,545
2024-03-26 8.85 9.33 8.77 9.33 +4.01% 253,161 229,677,102
2024-03-25 8.64 9.35 8.6 8.97 +2.4% 270,812 243,309,940
2024-03-22 8.5 9.2 8.36 8.76 +1.86% 288,274 252,567,387
2024-03-21 8.38 8.73 8.35 8.6 +2.63% 229,335 195,436,296
2024-03-20 8.43 8.47 8.27 8.38 -0.24% 97,902 81,703,562
2024-03-19 8.34 8.47 8.29 8.4 +0.72% 119,925 100,442,533
2024-03-18 8.31 8.36 8.23 8.34 +0.36% 122,056 101,158,947
2024-03-15 8.18 8.32 8.12 8.31 +0.73% 101,036 83,370,962
2024-03-14 8.4 8.41 8.08 8.25 -1.43% 135,845 112,028,986
2024-03-13 8.54 8.58 8.32 8.37 -1.18% 144,946 121,423,197
2024-03-12 8.52 8.59 8.3 8.47 -0.59% 216,660 182,300,281
2024-03-11 7.99 8.78 7.99 8.52 +6.77% 343,872 294,627,676
2024-03-08 8.28 8.28 7.95 7.98 -3.62% 247,370 199,074,302
2024-03-07 7.58 8.28 7.54 8.28 +9.96% 347,165 280,232,294
2024-03-06 7.35 7.56 7.35 7.53 +1.21% 112,160 83,888,150
2024-03-05 7.74 7.77 7.41 7.44 -4.74% 153,896 115,712,545
2024-03-04 8.06 8.06 7.72 7.81 -3.22% 134,931 105,606,032
2024-03-01 8.02 8.23 7.87 8.07 +0.75% 180,217 144,777,638
2024-02-29 7.8 8.04 7.65 8.01 -0.37% 180,552 141,894,428
2024-02-28 8.57 8.73 7.97 8.04 -6.84% 210,861 177,796,787
2024-02-27 8.68 8.68 8.22 8.63 -1.71% 159,139 134,657,666
2024-02-26 8.73 9.07 8.6 8.78 +0.92% 28,454 25,109,256
2024-02-23 8.5 8.72 8.41 8.7 +2.47% 22,601 19,409,391
2024-02-22 8.42 8.5 8.26 8.49 +1.07% 22,703 19,057,342
2024-02-21 8.27 8.65 8.2 8.4 -0.59% 33,709 28,510,557
2024-02-20 8.15 8.8 7.93 8.45 +3.68% 36,786 30,838,191
2024-02-19 8.1 8.3 7.9 8.15 +5.71% 27,634 22,478,782
2024-02-08 7.05 7.72 6.82 7.71 +9.83% 37,749 27,685,943
2024-02-07 7.65 7.71 6.91 7.02 -8.12% 40,478 29,369,151
2024-02-06 7.15 8.04 7.08 7.64 -2.68% 39,119 28,967,147
2024-02-05 8.51 8.62 7.85 7.85 -9.98% 28,067 22,334,013
2024-02-02 9.39 9.4 8.28 8.72 -5.22% 25,533 22,875,785
2024-02-01 9.49 9.57 8.98 9.2 -3.06% 19,286 17,758,205
2024-01-31 9.91 10 9.4 9.49 -5.1% 15,599 15,088,599
2024-01-30 10.26 10.3 9.96 10 -2.63% 10,653 10,799,489
2024-01-29 10.63 10.81 10.27 10.27 -2.93% 11,841 12,384,430
2024-01-26 10.54 10.73 10.5 10.58 +1.15% 16,794 17,834,502
2024-01-25 9.95 10.5 9.95 10.46 +5.13% 21,553 22,287,649
2024-01-24 9.7 9.97 9.5 9.95 +2.47% 15,509 15,170,943
2024-01-23 9.65 9.77 9.43 9.71 +0.52% 14,272 13,732,921
2024-01-22 10.16 10.28 9.59 9.66 -5.29% 20,937 20,726,666
2024-01-19 10.45 10.55 10.2 10.2 -1.73% 7,535 7,786,251
2024-01-18 10.44 10.53 10.08 10.38 -1.61% 20,002 20,556,401
2024-01-17 10.78 10.8 10.55 10.55 -2.13% 7,753 8,270,517
2024-01-16 10.92 11.05 10.6 10.78 -1.64% 16,123 17,329,948
2024-01-15 11.1 11.2 10.93 10.96 -0.99% 17,997 19,871,429
2024-01-12 11.1 11.25 10.99 11.07 +0.18% 9,430 10,511,634
2024-01-11 11.02 11.1 10.92 11.05 +0.73% 7,152 7,885,131
2024-01-10 11.02 11.07 10.83 10.97 0% 11,152 12,222,123
2024-01-09 11.05 11.28 10.96 10.97 -0.18% 11,293 12,498,610
2024-01-08 11.11 11.18 10.98 10.99 -1.08% 7,143 7,916,463
2024-01-05 11.35 11.35 11.08 11.11 -1.94% 9,523 10,678,245
2024-01-04 11.19 11.33 11.12 11.33 +0.98% 6,957 7,792,595
2024-01-03 11.46 11.46 11.1 11.22 -0.44% 9,609 10,787,832
2024-01-02 11.22 11.33 11.14 11.27 +0.81% 8,254 9,307,123

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

хНОчБ┐хЕЙчФ╡ 300323

2024年一季度

цЛЫхХЖчзпф╜Щ 001914

近半年

ш╡ЫчжПхдй 603028

近三个月

STхШЙхпУ 300117

2022-2023两年

ц╣ЦхНЧхдйщЫБ 600698

近半年

цбВхЖачФ╡хКЫ 600236

2022-2023两年

цБТхКЫчЯ│хМЦ 600346

近半年

щЗСщАЪчБ╡ 300091

2023年全年

цнМхКЫцАЭ 603808

近三个月

шБФцШОшВбф╗╜ 603006

2023年全年

热门概念板块

大数据

STщ╣ПхНЪ (600804)

2024年至今
光伏产业
新能源汽车

хоБх╛╖цЧ╢ф╗г (300750)

2023年全年
区块链

цЛЫхХЖщУ╢шбМ (600036)

近期数据
虚拟现实

хИйф║Ъх╛╖ (300296)

2023年全年
军工

ф╕ншИкц▓ИщгЮ (600760)

近三个月
云计算

хоЭф┐бш╜пф╗╢ (600845)

2023年全年
芯片

хЫ╜ц░СцКАцЬп (300077)

2024年至今

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