щЭТх▒▒ч║╕ф╕Ъ 600103

数据更新至:

添加到对比分析

2.23 +0.45%

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

2.23
+0.45% +0.01
2.21
开盘价
2.24
最高价
2.21
最低价
232,349
成交量
数据更新至: 2025-03-25

技术指标

2.25
MA5 (5日均线)
2.25
MA10 (10日均线)
2.24
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 2.21 2.24 2.21 2.23 +0.45% 232,349 51,679,486
2025-03-24 2.27 2.28 2.19 2.22 -2.2% 611,514 135,874,906
2025-03-21 2.26 2.31 2.25 2.27 +0.44% 712,342 161,895,786
2025-03-20 2.25 2.28 2.24 2.26 +0.44% 299,539 67,730,754
2025-03-19 2.26 2.27 2.24 2.25 -0.44% 332,432 74,943,886
2025-03-18 2.28 2.29 2.25 2.26 -1.31% 367,180 83,063,667
2025-03-17 2.26 2.3 2.25 2.29 +1.78% 629,007 143,685,538
2025-03-14 2.2 2.26 2.2 2.25 +1.81% 471,631 105,559,382
2025-03-13 2.23 2.24 2.19 2.21 -0.9% 372,640 82,298,698
2025-03-12 2.23 2.25 2.22 2.23 0% 294,430 65,736,553
2025-03-11 2.21 2.23 2.2 2.23 0% 243,530 54,025,779
2025-03-10 2.23 2.26 2.21 2.23 0% 339,768 75,778,722
2025-03-07 2.21 2.28 2.18 2.23 +0.9% 730,238 163,079,791
2025-03-06 2.19 2.22 2.18 2.21 +0.91% 404,402 89,046,935
2025-03-05 2.2 2.21 2.16 2.19 -0.45% 307,666 67,033,103
2025-03-04 2.2 2.21 2.18 2.2 0% 254,011 55,727,729
2025-03-03 2.22 2.24 2.18 2.2 -0.9% 416,520 92,107,465
2025-02-28 2.27 2.27 2.21 2.22 -2.2% 430,025 95,964,903
2025-02-27 2.29 2.31 2.24 2.27 -0.87% 438,686 99,453,841
2025-02-26 2.25 2.31 2.25 2.29 +1.33% 457,553 104,499,780
2025-02-25 2.24 2.29 2.21 2.26 +0.44% 579,153 130,683,580
2025-02-24 2.23 2.28 2.22 2.25 +0.9% 509,636 114,911,433
2025-02-21 2.22 2.23 2.19 2.23 0% 463,791 102,514,395
2025-02-20 2.22 2.25 2.2 2.23 0% 412,195 91,694,974
2025-02-19 2.22 2.23 2.2 2.23 0% 487,475 108,125,554
2025-02-18 2.3 2.31 2.22 2.23 -3.46% 658,068 148,416,880
2025-02-17 2.26 2.33 2.25 2.31 +2.21% 602,213 138,123,624
2025-02-14 2.32 2.32 2.25 2.26 -2.16% 595,669 135,639,478
2025-02-13 2.31 2.35 2.3 2.31 -0.43% 641,679 149,444,974
2025-02-12 2.31 2.34 2.29 2.32 0% 448,766 103,833,789
2025-02-11 2.34 2.35 2.3 2.32 -0.85% 447,794 103,933,972
2025-02-10 2.31 2.36 2.3 2.34 +1.3% 660,705 154,282,365
2025-02-07 2.28 2.34 2.27 2.31 +0.87% 710,240 164,220,255
2025-02-06 2.25 2.29 2.23 2.29 +1.78% 542,251 122,667,045
2025-02-05 2.26 2.27 2.23 2.25 +0.45% 344,040 77,430,638
2025-01-27 2.24 2.29 2.23 2.24 0% 456,852 102,991,845
2025-01-24 2.23 2.25 2.21 2.24 +0.45% 417,099 92,854,876
2025-01-23 2.25 2.3 2.23 2.23 0% 556,800 125,992,321
2025-01-22 2.26 2.28 2.22 2.23 -1.76% 461,192 103,526,659
2025-01-21 2.33 2.33 2.26 2.27 -1.73% 562,210 128,391,737
2025-01-20 2.29 2.35 2.26 2.31 +1.32% 746,339 172,501,815
2025-01-17 2.32 2.33 2.26 2.28 -2.15% 827,023 188,773,522
2025-01-16 2.26 2.41 2.24 2.33 +3.56% 1,425,485 330,717,985
2025-01-15 2.27 2.3 2.23 2.25 -1.32% 636,591 143,868,494
2025-01-14 2.21 2.29 2.19 2.28 +5.07% 876,355 197,084,631
2025-01-13 2.2 2.22 2.16 2.17 -3.13% 907,887 198,021,563
2025-01-10 2.33 2.47 2.24 2.24 -5.49% 1,487,518 344,877,163
2025-01-09 2.25 2.45 2.2 2.37 +5.33% 1,804,347 422,097,560
2025-01-08 2.28 2.3 2.17 2.25 -3.02% 1,302,685 291,124,066
2025-01-07 2.2 2.39 2.17 2.32 +6.91% 1,671,198 381,315,389
2025-01-06 2.21 2.24 2.14 2.17 -3.56% 995,970 216,870,520
2025-01-03 2.44 2.47 2.23 2.25 -8.16% 1,656,277 383,650,910
2025-01-02 2.52 2.59 2.41 2.45 -4.3% 1,825,517 453,904,390
2024-12-31 2.68 2.74 2.53 2.56 -7.91% 3,475,237 907,081,571
2024-12-30 2.51 2.78 2.5 2.78 +9.88% 4,170,154 1,139,425,133
2024-12-27 2.45 2.67 2.45 2.53 +2.43% 1,110,015 284,678,658
2024-12-26 2.35 2.52 2.35 2.47 +4.22% 769,875 188,420,197
2024-12-25 2.43 2.45 2.32 2.37 -2.87% 593,148 140,477,240
2024-12-24 2.43 2.46 2.38 2.44 +1.67% 567,667 137,786,899
2024-12-23 2.56 2.57 2.38 2.4 -5.88% 1,010,239 246,962,451
2024-12-20 2.6 2.64 2.54 2.55 -3.04% 954,569 246,399,561
2024-12-19 2.5 2.79 2.48 2.63 +3.54% 1,633,466 429,516,734
2024-12-18 2.52 2.58 2.47 2.54 -0.39% 712,858 180,301,294
2024-12-17 2.68 2.69 2.52 2.55 -4.85% 1,477,050 380,938,658
2024-12-16 2.57 2.79 2.56 2.68 +5.51% 2,359,557 637,341,127
2024-12-13 2.61 2.63 2.53 2.54 -3.05% 836,790 215,282,457
2024-12-12 2.62 2.62 2.55 2.62 -0.38% 926,554 239,903,589
2024-12-11 2.49 2.63 2.47 2.63 +5.62% 1,370,808 355,047,882
2024-12-10 2.57 2.59 2.47 2.49 -0.4% 798,244 200,691,565
2024-12-09 2.55 2.62 2.46 2.5 -0.79% 1,083,045 272,935,515
2024-12-06 2.37 2.6 2.36 2.52 +6.33% 1,605,902 400,256,570
2024-12-05 2.32 2.37 2.32 2.37 +1.72% 423,723 99,840,681
2024-12-04 2.38 2.4 2.31 2.33 -2.92% 607,116 142,710,415
2024-12-03 2.38 2.44 2.34 2.4 +0.84% 681,654 162,759,478
2024-12-02 2.28 2.38 2.26 2.38 +4.85% 732,212 171,432,913
2024-11-29 2.27 2.28 2.23 2.27 -0.44% 452,583 102,387,854
2024-11-28 2.22 2.29 2.21 2.28 +2.7% 663,258 150,244,832
2024-11-27 2.21 2.23 2.14 2.22 0% 414,433 90,276,729
2024-11-26 2.21 2.27 2.2 2.22 +0.45% 440,977 98,854,813
2024-11-25 2.18 2.21 2.15 2.21 +1.38% 330,529 72,283,807
2024-11-22 2.23 2.26 2.17 2.18 -2.24% 401,707 89,311,693
2024-11-21 2.24 2.25 2.21 2.23 -0.45% 309,256 68,842,807
2024-11-20 2.2 2.28 2.19 2.24 +1.82% 483,743 108,278,326
2024-11-19 2.2 2.21 2.14 2.2 0% 486,688 105,651,541
2024-11-18 2.2 2.26 2.18 2.2 +0.46% 588,515 130,749,449
2024-11-15 2.22 2.26 2.18 2.19 -1.79% 447,291 99,530,750
2024-11-14 2.29 2.3 2.21 2.23 -2.62% 428,314 96,261,698
2024-11-13 2.3 2.34 2.26 2.29 -1.29% 441,376 101,206,330
2024-11-12 2.36 2.37 2.29 2.32 -1.69% 609,851 141,998,129
2024-11-11 2.39 2.4 2.33 2.36 -1.67% 665,059 156,582,066
2024-11-08 2.46 2.46 2.38 2.4 -1.23% 887,336 214,116,778
2024-11-07 2.31 2.45 2.29 2.43 +3.85% 966,993 231,517,086
2024-11-06 2.34 2.43 2.31 2.34 +0.43% 1,015,370 238,547,595
2024-11-05 2.23 2.35 2.22 2.33 +4.02% 1,063,622 243,611,049
2024-11-04 2.24 2.28 2.17 2.24 +1.36% 694,236 154,145,439
2024-11-01 2.26 2.35 2.2 2.21 -1.34% 907,860 205,776,948
2024-10-31 2.22 2.3 2.2 2.24 +0.9% 793,596 177,796,064
2024-10-30 2.13 2.27 2.12 2.22 +3.74% 871,309 191,751,491
2024-10-29 2.19 2.21 2.12 2.14 -1.38% 615,496 132,284,455
2024-10-28 2.07 2.18 2.06 2.17 +4.83% 650,297 139,205,767
2024-10-25 2.03 2.07 2.02 2.07 +1.97% 396,278 81,413,318
2024-10-24 2 2.04 1.99 2.03 +1% 332,674 67,130,289
2024-10-23 1.99 2.03 1.98 2.01 +1.01% 404,282 81,263,814
2024-10-22 1.98 2 1.97 1.99 +0.51% 246,214 48,861,753
2024-10-21 1.96 1.99 1.95 1.98 +1.02% 293,944 57,959,805
2024-10-18 1.92 1.98 1.91 1.96 +1.55% 340,214 66,174,538
2024-10-17 1.96 1.97 1.92 1.93 -1.53% 231,386 45,079,290
2024-10-16 1.93 1.97 1.92 1.96 +0.51% 233,346 45,487,480
2024-10-15 1.98 1.99 1.95 1.95 -1.52% 303,149 59,703,380
2024-10-14 1.97 2 1.95 1.98 +1.02% 322,266 63,745,955
2024-10-11 2.01 2.03 1.95 1.96 -3.45% 358,223 71,223,176
2024-10-10 1.98 2.06 1.96 2.03 +2.53% 482,818 97,418,784
2024-10-09 2.15 2.15 1.98 1.98 -9.59% 726,798 148,897,463
2024-10-08 2.33 2.33 2.12 2.19 +3.3% 1,208,159 266,539,028
2024-09-30 2.02 2.14 1.98 2.12 +8.16% 918,679 189,703,284
2024-09-27 1.93 1.96 1.9 1.96 +3.16% 310,694 60,039,655
2024-09-26 1.84 1.9 1.83 1.9 +3.26% 396,907 74,228,204
2024-09-25 1.81 1.9 1.81 1.84 +1.66% 445,985 82,974,179
2024-09-24 1.76 1.81 1.76 1.81 +2.84% 357,644 63,980,048
2024-09-23 1.75 1.77 1.73 1.76 +0.57% 153,037 26,828,924
2024-09-20 1.74 1.76 1.72 1.75 +0.57% 132,656 23,062,534
2024-09-19 1.71 1.75 1.7 1.74 +2.35% 200,334 34,607,111
2024-09-18 1.7 1.71 1.66 1.7 0% 147,264 24,835,570
2024-09-13 1.7 1.72 1.7 1.7 -0.58% 87,096 14,871,602
2024-09-12 1.7 1.73 1.7 1.71 +0.59% 115,706 19,860,210
2024-09-11 1.71 1.73 1.7 1.7 -0.58% 108,959 18,689,544
2024-09-10 1.71 1.72 1.69 1.71 0% 122,785 20,936,670
2024-09-09 1.71 1.73 1.7 1.71 -1.16% 138,425 23,686,457
2024-09-06 1.74 1.75 1.72 1.73 -1.14% 113,045 19,605,268
2024-09-05 1.73 1.75 1.73 1.75 +0.57% 89,252 15,538,459
2024-09-04 1.76 1.77 1.73 1.74 -1.14% 125,982 22,025,646
2024-09-03 1.76 1.78 1.75 1.76 0% 101,559 17,899,816
2024-09-02 1.77 1.79 1.76 1.76 -0.56% 208,319 36,999,453
2024-08-30 1.74 1.78 1.73 1.77 +1.72% 230,438 40,507,731
2024-08-29 1.73 1.75 1.72 1.74 0% 89,162 15,499,630
2024-08-28 1.72 1.75 1.71 1.74 +0.58% 107,449 18,626,265
2024-08-27 1.75 1.76 1.72 1.73 -1.14% 92,636 16,081,139
2024-08-26 1.71 1.75 1.71 1.75 +2.34% 138,391 23,997,282
2024-08-23 1.74 1.75 1.7 1.71 -2.29% 174,921 30,097,624
2024-08-22 1.75 1.77 1.74 1.75 +0.57% 140,884 24,721,365
2024-08-21 1.77 1.79 1.74 1.74 -2.25% 164,431 28,992,321
2024-08-20 1.79 1.83 1.77 1.78 -1.11% 290,974 52,335,235
2024-08-19 1.78 1.82 1.77 1.8 +1.12% 239,566 43,061,382
2024-08-16 1.78 1.79 1.77 1.78 +0.56% 105,316 18,712,187
2024-08-15 1.75 1.78 1.74 1.77 +0.57% 130,677 23,047,059
2024-08-14 1.76 1.78 1.75 1.76 0% 107,923 19,038,529
2024-08-13 1.76 1.78 1.74 1.76 0% 133,553 23,486,010
2024-08-12 1.77 1.78 1.75 1.76 0% 110,381 19,506,418
2024-08-09 1.78 1.79 1.76 1.76 -1.12% 129,272 22,976,343
2024-08-08 1.76 1.79 1.75 1.78 +1.14% 164,593 29,159,323
2024-08-07 1.8 1.8 1.75 1.76 -2.22% 198,438 35,062,446
2024-08-06 1.76 1.81 1.76 1.8 +2.86% 298,689 53,380,905
2024-08-05 1.76 1.8 1.75 1.75 0% 285,086 50,661,690
2024-08-02 1.75 1.77 1.74 1.75 -0.57% 127,516 22,378,758
2024-08-01 1.76 1.78 1.74 1.76 0% 207,758 36,499,960
2024-07-31 1.72 1.79 1.72 1.76 +2.33% 284,275 49,840,598
2024-07-30 1.71 1.73 1.7 1.72 +0.58% 85,740 14,730,253
2024-07-29 1.7 1.72 1.69 1.71 +0.59% 108,378 18,494,909
2024-07-26 1.67 1.71 1.67 1.7 +1.8% 114,831 19,446,466
2024-07-25 1.67 1.69 1.65 1.67 0% 102,300 17,107,044
2024-07-24 1.69 1.7 1.66 1.67 -1.18% 123,553 20,730,666
2024-07-23 1.7 1.73 1.69 1.69 -0.59% 128,575 21,964,903
2024-07-22 1.7 1.71 1.69 1.7 0% 70,852 12,030,186
2024-07-19 1.7 1.72 1.69 1.7 -0.58% 90,367 15,385,777
2024-07-18 1.71 1.72 1.69 1.71 -0.58% 90,865 15,461,803
2024-07-17 1.72 1.72 1.7 1.72 0% 66,108 11,299,000
2024-07-16 1.72 1.72 1.7 1.72 0% 75,501 12,911,059
2024-07-15 1.75 1.75 1.71 1.72 -1.71% 102,350 17,671,455
2024-07-12 1.75 1.77 1.74 1.75 0% 126,108 22,149,830
2024-07-11 1.72 1.76 1.71 1.75 +2.94% 171,629 29,861,831
2024-07-10 1.7 1.72 1.69 1.7 -0.58% 94,305 16,072,468
2024-07-09 1.69 1.72 1.66 1.71 +1.18% 134,445 22,719,635
2024-07-08 1.74 1.75 1.69 1.69 -2.87% 123,946 21,186,871
2024-07-05 1.71 1.75 1.7 1.74 +1.16% 94,369 16,309,013
2024-07-04 1.77 1.77 1.72 1.72 -2.82% 135,873 23,589,952
2024-07-03 1.77 1.79 1.76 1.77 +0.57% 135,181 24,011,656
2024-07-02 1.74 1.78 1.73 1.76 +1.15% 168,642 29,723,282
2024-07-01 1.7 1.75 1.7 1.74 +1.75% 148,264 25,594,803
2024-06-28 1.71 1.74 1.7 1.71 0% 121,361 20,898,966
2024-06-27 1.73 1.75 1.71 1.71 -1.72% 139,757 24,118,323
2024-06-26 1.69 1.75 1.68 1.74 +2.96% 159,245 27,205,853
2024-06-25 1.67 1.71 1.67 1.69 0% 124,334 21,057,934
2024-06-24 1.71 1.72 1.67 1.69 -2.31% 214,650 36,282,172
2024-06-21 1.73 1.76 1.72 1.73 -0.57% 149,145 25,811,120
2024-06-20 1.8 1.8 1.72 1.74 -3.33% 329,690 57,621,534
2024-06-19 1.87 1.88 1.79 1.8 -4.26% 278,945 51,200,770
2024-06-18 1.87 1.89 1.87 1.88 +0.53% 67,583 12,696,768
2024-06-17 1.88 1.9 1.86 1.87 -1.06% 110,268 20,727,010
2024-06-14 1.87 1.89 1.85 1.89 +1.07% 98,024 18,417,594
2024-06-13 1.88 1.9 1.87 1.87 -1.06% 86,082 16,189,399
2024-06-12 1.87 1.89 1.87 1.89 +0.53% 86,707 16,320,409
2024-06-11 1.88 1.89 1.85 1.88 -0.53% 132,899 24,829,505
2024-06-07 1.86 1.89 1.85 1.89 +1.61% 141,258 26,519,097
2024-06-06 1.94 1.95 1.84 1.86 -4.12% 315,204 59,249,370
2024-06-05 1.99 2 1.94 1.94 -3% 166,054 32,572,676
2024-06-04 1.99 2 1.98 2 0% 120,943 24,065,982
2024-06-03 2.05 2.05 1.98 2 -2.44% 215,637 43,285,543
2024-05-31 2.03 2.05 2.02 2.05 +0.99% 124,011 25,206,143
2024-05-30 2.03 2.04 2.01 2.03 -0.49% 135,587 27,431,232
2024-05-29 2.02 2.05 2.02 2.04 +0.49% 141,975 28,924,482
2024-05-28 2.07 2.07 2.02 2.03 -1.46% 137,420 28,080,056
2024-05-27 2.06 2.06 2.03 2.06 0% 146,855 30,083,181
2024-05-24 2.06 2.08 2.05 2.06 -0.48% 157,218 32,415,739
2024-05-23 2.12 2.12 2.06 2.07 -2.36% 246,295 51,255,464
2024-05-22 2.12 2.14 2.11 2.12 0% 203,402 43,128,219
2024-05-21 2.16 2.17 2.11 2.12 -1.85% 269,775 57,496,398
2024-05-20 2.16 2.18 2.15 2.16 -0.46% 232,460 50,270,471
2024-05-17 2.16 2.17 2.14 2.17 +0.46% 177,303 38,226,552
2024-05-16 2.16 2.17 2.15 2.16 0% 184,219 39,792,894
2024-05-15 2.16 2.19 2.14 2.16 0% 284,106 61,471,416
2024-05-14 2.14 2.18 2.13 2.16 +0.93% 278,004 60,106,956
2024-05-13 2.15 2.16 2.12 2.14 -1.83% 280,006 59,802,432
2024-05-10 2.15 2.22 2.14 2.18 +1.4% 437,799 95,290,393
2024-05-09 2.13 2.16 2.13 2.15 +0.94% 185,087 39,773,964
2024-05-08 2.15 2.17 2.13 2.13 -0.93% 195,029 41,861,207
2024-05-07 2.16 2.17 2.13 2.15 -0.46% 171,848 36,940,943
2024-05-06 2.15 2.16 2.14 2.16 +1.41% 222,914 47,950,115
2024-04-30 2.14 2.15 2.12 2.13 -0.93% 160,997 34,303,849
2024-04-29 2.08 2.15 2.07 2.15 +2.38% 362,211 76,835,585
2024-04-26 2.06 2.1 2.06 2.1 +1.45% 199,151 41,476,916
2024-04-25 2.06 2.09 2.06 2.07 0% 166,408 34,564,022
2024-04-24 2.06 2.08 2.05 2.07 +0.49% 159,926 33,024,250
2024-04-23 2.06 2.08 2.05 2.06 -0.48% 166,383 34,378,283
2024-04-22 2.08 2.1 2.05 2.07 -0.48% 190,236 39,521,425
2024-04-19 2.06 2.11 2.06 2.08 0% 194,462 40,440,707
2024-04-18 2.1 2.11 2.07 2.08 -0.48% 249,106 52,038,125
2024-04-17 1.98 2.09 1.98 2.09 +5.56% 339,767 69,824,370
2024-04-16 2.07 2.08 1.97 1.98 -4.81% 390,272 78,768,583
2024-04-15 2.12 2.15 2.04 2.08 -2.35% 365,929 76,577,185
2024-04-12 2.15 2.17 2.12 2.13 -1.39% 237,467 50,849,417
2024-04-11 2.14 2.19 2.14 2.16 0% 237,210 51,455,561
2024-04-10 2.18 2.19 2.14 2.16 -1.82% 327,345 70,828,497
2024-04-09 2.15 2.21 2.14 2.2 +2.33% 367,638 80,436,806
2024-04-08 2.18 2.19 2.15 2.15 -1.83% 212,063 45,914,687
2024-04-03 2.19 2.19 2.16 2.19 0% 233,408 50,843,025
2024-04-02 2.15 2.19 2.14 2.19 +1.86% 404,167 87,840,700
2024-04-01 2.12 2.15 2.11 2.15 +1.42% 210,617 44,966,705
2024-03-29 2.1 2.12 2.09 2.12 +0.95% 160,858 33,885,681
2024-03-28 2.07 2.12 2.07 2.1 +1.45% 225,352 47,311,974
2024-03-27 2.13 2.15 2.06 2.07 -3.27% 297,047 62,519,573
2024-03-26 2.14 2.16 2.1 2.14 -0.47% 325,532 69,358,874
2024-03-25 2.14 2.22 2.12 2.15 +0.47% 448,308 97,612,392
2024-03-22 2.19 2.19 2.13 2.14 -2.28% 232,109 49,925,467
2024-03-21 2.19 2.21 2.16 2.19 +0.46% 246,361 53,828,999
2024-03-20 2.17 2.19 2.15 2.18 +0.93% 241,754 52,578,024
2024-03-19 2.16 2.19 2.15 2.16 -0.46% 286,375 62,141,690
2024-03-18 2.15 2.17 2.14 2.17 +0.93% 302,486 65,230,301
2024-03-15 2.1 2.16 2.1 2.15 +1.9% 329,304 70,277,178
2024-03-14 2.11 2.14 2.09 2.11 -0.47% 231,717 49,108,230
2024-03-13 2.15 2.15 2.1 2.12 -0.93% 217,474 46,148,435
2024-03-12 2.12 2.15 2.11 2.14 +0.94% 295,837 63,134,864
2024-03-11 2.08 2.12 2.08 2.12 +1.44% 202,795 42,615,551
2024-03-08 2.1 2.1 2.06 2.09 0% 170,390 35,468,543
2024-03-07 2.08 2.13 2.08 2.09 +0.48% 261,987 55,060,458
2024-03-06 2.06 2.1 2.05 2.08 +0.97% 160,832 33,434,650
2024-03-05 2.1 2.1 2.06 2.06 -2.37% 218,723 45,432,097
2024-03-04 2.14 2.14 2.08 2.11 -1.4% 241,546 50,831,426
2024-03-01 2.13 2.15 2.1 2.14 0% 236,230 50,247,736
2024-02-29 2.09 2.15 2.08 2.14 +1.9% 279,133 59,156,054
2024-02-28 2.18 2.22 2.1 2.1 -4.11% 445,385 96,346,709
2024-02-27 2.13 2.19 2.12 2.19 +2.34% 337,881 72,932,647
2024-02-26 2.13 2.16 2.11 2.14 0% 295,765 63,247,098
2024-02-23 2.1 2.14 2.1 2.14 +1.42% 274,877 58,348,374
2024-02-22 2.09 2.12 2.07 2.11 +0.96% 251,424 52,758,196
2024-02-21 2.06 2.14 2.05 2.09 +0.97% 341,285 71,781,450
2024-02-20 2.09 2.09 2.04 2.07 -1.43% 250,698 51,808,432
2024-02-19 2.07 2.1 2.04 2.1 +2.94% 360,252 74,721,992
2024-02-08 1.94 2.05 1.93 2.04 +5.7% 334,127 66,727,939
2024-02-07 1.95 1.97 1.9 1.93 -1.03% 269,180 51,985,166
2024-02-06 1.83 1.98 1.8 1.95 +4.84% 278,449 52,281,111
2024-02-05 1.97 1.98 1.82 1.86 -7% 328,563 62,113,902
2024-02-02 2.05 2.08 1.93 2 -2.44% 237,472 47,769,809
2024-02-01 2.08 2.1 2.03 2.05 -1.91% 175,671 36,234,881
2024-01-31 2.15 2.16 2.08 2.09 -2.79% 217,329 45,918,196
2024-01-30 2.21 2.22 2.15 2.15 -2.71% 159,705 34,888,816
2024-01-29 2.27 2.28 2.2 2.21 -2.64% 202,720 45,287,631
2024-01-26 2.24 2.29 2.24 2.27 +0.89% 248,921 56,492,859
2024-01-25 2.18 2.25 2.17 2.25 +2.74% 262,214 58,243,465
2024-01-24 2.15 2.2 2.12 2.19 +2.34% 227,989 49,345,917
2024-01-23 2.1 2.15 2.07 2.14 +1.42% 166,132 35,114,947
2024-01-22 2.22 2.23 2.08 2.11 -5.38% 206,474 44,660,735
2024-01-19 2.25 2.27 2.23 2.23 -0.89% 103,263 23,211,607
2024-01-18 2.28 2.28 2.18 2.25 -1.32% 215,991 47,951,789
2024-01-17 2.32 2.33 2.28 2.28 -1.72% 120,364 27,757,194
2024-01-16 2.33 2.34 2.3 2.32 -0.43% 142,979 33,082,865
2024-01-15 2.34 2.35 2.32 2.33 -0.43% 108,929 25,409,890
2024-01-12 2.35 2.38 2.33 2.34 -0.43% 120,715 28,455,798
2024-01-11 2.32 2.36 2.31 2.35 +1.29% 131,909 30,881,583
2024-01-10 2.32 2.34 2.3 2.32 -0.85% 138,800 32,239,106
2024-01-09 2.33 2.36 2.32 2.34 +0.43% 98,563 23,103,982
2024-01-08 2.35 2.36 2.33 2.33 -1.27% 103,807 24,292,669
2024-01-05 2.39 2.4 2.35 2.36 -1.26% 150,018 35,671,951
2024-01-04 2.42 2.42 2.38 2.39 -1.24% 160,283 38,348,955
2024-01-03 2.4 2.45 2.4 2.42 +0.41% 210,346 50,894,118
2024-01-02 2.39 2.42 2.38 2.41 +0.84% 169,626 40,826,443

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

STшБФхИЫ 300343

近三个月

ф║мхЯОшВбф╗╜ 600860

近三个月

хНОчФ╡хЫ╜щЩЕ 600027

2024年一季度

ч╛Ох║╖чФЯчЙй 300439

近期数据

ц╡╖ш╛░шНпф╕Ъ 300584

近期数据

шЙ╛шЙ╛ч▓╛х╖е 603580

近半年

цЦ░ц│ЙшВбф╗╜ 603179

2024年至今

ф╕ЬцЦ╣чФ╡чГн 300217

2024年一季度

ш┐ИчСЮхМ╗чЦЧ 300760

2023年全年

х▒Хщ╣ПчзСцКА 603488

2024年至今

热门概念板块

5G通信

ф╕нхдйчзСцКА (600522)

近三个月
军工

ф╕нхЫ╜щЗНх╖е (601989)

2023年全年
新能源汽车

хоБх╛╖цЧ╢ф╗г (300750)

2023年全年
元宇宙

ч┤лхЕЙшВбф╗╜ (000938)

近半年
芯片
储能电池

цМпхНОчзСцКА (000733)

近半年
医疗器械

ф╕Зф╕ЬхМ╗чЦЧ (600055)

2022-2023两年
数字经济

хНОшГЬхдйцИР (600410)

近半年

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