чжПцЧечФ╡хнР 600203

数据更新至:

添加到对比分析

9.62 -3.22%

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

9.62
-3.22% -0.32
9.85
开盘价
9.9
最高价
9.56
最低价
257,995
成交量
数据更新至: 2025-03-25

技术指标

10.56
MA5 (5日均线)
11.53
MA10 (10日均线)
11.76
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 9.85 9.9 9.56 9.62 -3.22% 257,995 249,590,345
2025-03-24 9.99 10.13 9.58 9.94 -1.19% 573,559 564,239,123
2025-03-21 10.51 10.79 10.06 10.06 -10.02% 1,051,683 1,078,826,258
2025-03-20 12.22 12.28 11 11.18 -6.68% 770,107 902,038,040
2025-03-19 12.18 12.45 11.89 11.98 -3% 498,306 601,934,446
2025-03-18 12.58 12.71 12.25 12.35 -2.76% 664,023 824,122,735
2025-03-17 12.51 13.35 12.36 12.7 +1.6% 884,374 1,134,801,052
2025-03-14 12.7 12.7 11.7 12.5 -0.24% 803,353 981,768,224
2025-03-13 12.3 12.73 12.1 12.53 +1.13% 921,688 1,148,895,711
2025-03-12 12.5 12.98 12.26 12.39 +0.24% 1,130,711 1,424,858,173
2025-03-11 11.61 12.67 11.52 12.36 +4.3% 964,688 1,176,080,640
2025-03-10 11.78 12.1 11.7 11.85 +1.11% 493,936 586,381,612
2025-03-07 11.99 12.58 11.62 11.72 -5.1% 872,259 1,049,844,870
2025-03-06 11.92 12.82 11.82 12.35 +2.57% 1,189,403 1,462,171,081
2025-03-05 11.43 12.44 11.43 12.04 +3.97% 989,138 1,186,050,818
2025-03-04 11.3 11.86 11.3 11.58 +0.26% 816,182 943,317,341
2025-03-03 11.39 12.08 10.9 11.55 -1.28% 962,065 1,113,188,890
2025-02-28 11.6 12.34 11.57 11.7 -1.35% 1,262,203 1,510,749,533
2025-02-27 12.6 12.94 11.78 11.86 -8.77% 1,655,815 2,032,182,397
2025-02-26 13.39 13.39 12.31 13 +6.82% 2,754,798 3,589,406,224
2025-02-25 12.17 12.17 11.96 12.17 +10.04% 515,495 627,267,750
2025-02-24 10.06 11.06 9.71 11.06 +10.05% 855,908 893,579,180
2025-02-21 9.95 10.21 9.84 10.05 -0.5% 464,044 465,024,964
2025-02-20 9.79 10.29 9.79 10.1 +2.85% 583,526 588,291,355
2025-02-19 9.57 9.85 9.57 9.82 +2.61% 312,183 304,585,591
2025-02-18 10.1 10.23 9.55 9.57 -4.97% 442,458 435,750,443
2025-02-17 9.93 10.23 9.93 10.07 -0.1% 380,908 383,741,154
2025-02-14 10.3 10.37 10 10.08 -2.33% 536,564 542,733,965
2025-02-13 10.62 10.76 10.23 10.32 -4.8% 736,850 766,719,352
2025-02-12 10.06 10.9 9.91 10.84 +6.07% 999,938 1,050,600,427
2025-02-11 9.93 10.58 9.83 10.22 +2.71% 876,021 894,781,120
2025-02-10 9.84 10.15 9.75 9.95 +1.32% 891,066 886,064,808
2025-02-07 9.04 9.94 9.01 9.82 +8.63% 1,097,282 1,058,763,483
2025-02-06 8.58 9.04 8.48 9.04 +6.1% 400,136 354,551,944
2025-02-05 8.35 8.59 8.35 8.52 +2.77% 209,063 177,974,807
2025-01-27 8.54 8.63 8.25 8.29 -2.81% 167,293 140,306,448
2025-01-24 8.33 8.57 8.25 8.53 +2.16% 234,226 197,576,936
2025-01-23 8.63 8.75 8.35 8.35 -1.76% 270,801 231,370,766
2025-01-22 8.56 8.67 8.44 8.5 -1.62% 188,923 161,248,048
2025-01-21 8.76 8.85 8.49 8.64 -0.92% 254,419 219,840,489
2025-01-20 9.02 9.06 8.65 8.72 -3.22% 472,348 416,704,385
2025-01-17 8.54 9.26 8.49 9.01 +2.85% 608,746 543,521,558
2025-01-16 8.8 8.92 8.64 8.76 +1.39% 268,318 235,482,044
2025-01-15 8.75 8.79 8.55 8.64 -0.69% 241,171 209,161,792
2025-01-14 8.25 8.7 8.21 8.7 +6.36% 317,620 270,727,520
2025-01-13 8.02 8.22 7.89 8.18 -1.45% 222,114 179,836,383
2025-01-10 8.65 8.72 8.29 8.3 -4.49% 272,275 231,241,141
2025-01-09 8.6 8.88 8.58 8.69 +0.23% 311,493 272,363,348
2025-01-08 8.64 8.8 8.34 8.67 +0.35% 443,912 380,483,093
2025-01-07 8.29 8.65 8.25 8.64 +4.85% 410,843 347,301,581
2025-01-06 8.7 8.78 8.14 8.24 -8.44% 464,978 391,047,968
2025-01-03 8.76 9.36 8.39 9 +2.74% 570,523 507,848,643
2025-01-02 8.89 9.07 8.6 8.76 -2.23% 296,564 262,785,746
2024-12-31 9.23 9.35 8.95 8.96 -4.17% 331,469 300,542,257
2024-12-30 9.73 9.88 9.3 9.35 -2.91% 342,115 322,575,400
2024-12-27 9.7 9.98 9.55 9.63 +1.26% 438,681 429,055,672
2024-12-26 9.22 9.69 9.22 9.51 +3.26% 506,308 481,428,311
2024-12-25 9.9 9.91 9.09 9.21 -7.62% 637,303 593,637,204
2024-12-24 10.42 10.69 9.82 9.97 -6.74% 787,076 794,744,213
2024-12-23 11.51 11.89 10.6 10.69 -8.4% 681,905 761,984,408
2024-12-20 11.6 12.26 11.5 11.67 -1.77% 763,167 906,298,085
2024-12-19 12 12.5 11.22 11.88 -4.73% 1,086,491 1,282,063,162
2024-12-18 11.7 12.98 11.41 12.47 +5.68% 1,884,845 2,299,343,002
2024-12-17 10.6 11.8 10.51 11.8 +9.97% 1,521,858 1,749,517,415
2024-12-16 11.16 11.32 10.6 10.73 -4.79% 553,420 603,588,079
2024-12-13 10.92 11.95 10.67 11.27 +2.64% 827,996 929,724,513
2024-12-12 11.19 11.28 10.88 10.98 -1.52% 403,529 443,847,482
2024-12-11 10.75 11.3 10.7 11.15 +2.67% 575,980 637,019,967
2024-12-10 10.96 11.19 10.69 10.86 +2.36% 541,907 591,560,600
2024-12-09 10.88 10.97 10.49 10.61 -2.3% 332,337 355,616,814
2024-12-06 10.65 10.96 10.6 10.86 +2.55% 468,087 506,778,576
2024-12-05 10.42 10.66 10.38 10.59 +0.38% 297,405 314,545,726
2024-12-04 11.01 11.01 10.47 10.55 -4.95% 482,438 514,582,321
2024-12-03 10.7 11.17 10.63 11.1 +4.13% 696,586 761,448,883
2024-12-02 10.36 10.74 10.36 10.66 +3% 458,771 486,086,533
2024-11-29 10.38 10.52 10.02 10.35 -1.05% 522,106 536,013,813
2024-11-28 10.88 10.89 10.44 10.46 -3.77% 452,032 479,760,577
2024-11-27 10.68 10.87 10.17 10.87 +0.28% 546,607 571,485,111
2024-11-26 11.42 11.62 10.8 10.84 -4.07% 405,295 452,207,301
2024-11-25 11.78 11.98 11 11.3 -5.99% 502,220 570,211,805
2024-11-22 12.5 13 11.99 12.02 -5.65% 650,481 809,171,074
2024-11-21 12.68 13.36 12.48 12.74 -2% 829,938 1,066,354,689
2024-11-20 12.25 13.37 12.12 13 +6.3% 962,389 1,231,783,019
2024-11-19 11.81 12.25 11.45 12.23 +3.73% 627,905 752,110,443
2024-11-18 11.96 12.3 11.11 11.79 +0.08% 678,241 789,790,970
2024-11-15 12.1 12.6 11.65 11.78 -3.76% 499,652 610,190,229
2024-11-14 12.8 12.98 12.19 12.24 -6.42% 527,659 664,029,547
2024-11-13 13.35 13.35 12.81 13.08 -5.01% 734,492 958,977,446
2024-11-12 13.09 14.4 13.05 13.77 +4.32% 1,381,130 1,887,717,508
2024-11-11 13.08 13.3 12.42 13.2 -3.01% 972,265 1,262,674,148
2024-11-08 12.87 14.13 12.8 13.61 +5.5% 1,332,742 1,792,986,324
2024-11-07 13.6 13.61 12.83 12.9 -9.47% 1,412,498 1,835,919,525
2024-11-06 13.51 14.9 13.51 14.25 +2.44% 1,631,885 2,334,370,180
2024-11-05 14.31 14.97 13.5 13.91 -0.64% 2,167,483 3,086,835,023
2024-11-04 11.46 14 11.46 14 +9.98% 1,879,243 2,512,707,528
2024-11-01 14.15 15.44 12.73 12.73 -9.97% 1,840,464 2,565,859,264
2024-10-31 14.14 14.14 13.32 14.14 +10.04% 1,008,401 1,416,375,385
2024-10-30 12.85 12.85 12.85 12.85 +10.02% 55,458 71,263,312
2024-10-29 11.36 11.68 10.8 11.68 +9.98% 910,803 1,034,119,746
2024-10-28 9.5 10.62 9.36 10.62 +10.05% 1,126,182 1,127,833,079
2024-10-25 9.88 9.99 9.55 9.65 -2.23% 735,652 712,372,035
2024-10-24 9.21 10.2 9.1 9.87 +5.9% 1,151,306 1,105,485,898
2024-10-23 9.47 9.56 9.2 9.32 -5.38% 885,311 831,428,276
2024-10-22 10 10.4 9.45 9.85 -2.67% 1,312,560 1,302,542,963
2024-10-21 9.88 10.59 9.8 10.12 -2.03% 1,498,089 1,517,026,299
2024-10-18 10.09 11 9.75 10.33 +0.39% 2,166,868 2,216,597,857
2024-10-17 9.26 10.54 9.14 10.29 +7.41% 1,959,874 2,007,310,246
2024-10-16 8.86 9.58 8.79 9.58 +9.99% 1,903,266 1,787,868,001
2024-10-15 8.5 8.71 8.27 8.71 +9.97% 1,001,088 859,675,597
2024-10-14 7.21 7.92 7.2 7.92 +10% 682,271 530,560,043
2024-10-11 7.58 7.58 7.1 7.2 -5.39% 398,886 291,275,357
2024-10-10 7.8 8.15 7.4 7.61 -4.88% 513,886 395,529,677
2024-10-09 8.87 8.87 8 8 -10.01% 688,180 570,928,661
2024-10-08 8.89 8.89 8.1 8.89 +10.02% 1,085,052 941,527,972
2024-09-30 7.6 8.1 7.32 8.08 +9.34% 1,089,397 842,559,552
2024-09-27 7.16 7.67 7.07 7.39 +3.21% 607,622 445,129,888
2024-09-26 6.91 7.25 6.88 7.16 +1.27% 824,798 585,848,877
2024-09-25 6.85 7.3 6.84 7.07 +1% 981,285 691,295,581
2024-09-24 6.77 7.17 6.7 7 -1.41% 1,046,018 726,246,498
2024-09-23 6.75 7.1 6.7 7.1 +10.08% 1,153,043 805,753,167
2024-09-20 5.87 6.45 5.86 6.45 +10.07% 372,183 237,723,858
2024-09-19 5.78 5.86 5.71 5.86 +2.27% 124,965 72,591,281
2024-09-18 5.89 5.9 5.66 5.73 -2.72% 139,634 80,172,059
2024-09-13 6.05 6.07 5.84 5.89 -3.13% 182,598 108,161,229
2024-09-12 5.89 6.08 5.82 6.08 +3.23% 223,380 133,014,438
2024-09-11 6.08 6.08 5.88 5.89 -3.28% 165,092 98,130,099
2024-09-10 6.16 6.18 5.94 6.09 -0.65% 213,633 128,674,454
2024-09-09 6.35 6.4 6.09 6.13 -1.29% 274,854 170,721,251
2024-09-06 6.3 6.32 6.08 6.21 -1.58% 370,206 228,804,866
2024-09-05 6.1 6.58 6.1 6.31 +3.44% 541,521 343,870,452
2024-09-04 6.17 6.35 5.98 6.1 -1.93% 286,873 174,773,735
2024-09-03 6.13 6.25 6.08 6.22 +1.47% 254,420 157,204,712
2024-09-02 6.09 6.37 6.09 6.13 -0.81% 373,832 231,787,094
2024-08-30 5.87 6.4 5.87 6.18 +6.19% 503,242 309,826,519
2024-08-29 5.67 5.89 5.59 5.82 +3.19% 218,193 126,286,477
2024-08-28 5.59 5.69 5.58 5.64 +0.36% 93,236 52,506,875
2024-08-27 5.81 5.86 5.62 5.62 -4.75% 189,155 107,781,969
2024-08-26 5.79 5.99 5.71 5.9 +2.08% 210,325 123,176,256
2024-08-23 5.68 5.85 5.5 5.78 +1.23% 219,426 124,522,955
2024-08-22 5.7 5.82 5.68 5.71 +0.18% 140,309 80,517,716
2024-08-21 5.7 5.77 5.65 5.7 -0.18% 102,366 58,507,339
2024-08-20 5.79 5.82 5.68 5.71 -0.7% 141,484 81,151,188
2024-08-19 5.95 5.95 5.75 5.75 -3.36% 177,462 103,181,877
2024-08-16 6.01 6.14 5.94 5.95 -0.83% 236,384 142,813,302
2024-08-15 5.8 6.1 5.8 6 +2.39% 260,899 156,018,778
2024-08-14 5.75 5.89 5.72 5.86 +1.91% 182,883 106,543,368
2024-08-13 5.7 5.76 5.66 5.75 +0.7% 96,401 55,044,500
2024-08-12 5.79 5.83 5.66 5.71 -2.56% 131,306 75,276,727
2024-08-09 5.84 5.95 5.79 5.86 +0.86% 138,743 81,171,629
2024-08-08 5.86 5.99 5.72 5.81 -1.36% 173,722 101,497,801
2024-08-07 5.73 5.91 5.68 5.89 +3.15% 190,022 110,505,178
2024-08-06 5.7 5.81 5.62 5.71 +0.18% 137,814 78,469,281
2024-08-05 5.71 5.93 5.66 5.7 -5.79% 271,215 156,322,042
2024-08-02 6.06 6.14 6.02 6.05 -1.47% 201,472 122,410,010
2024-08-01 6.02 6.24 5.96 6.14 +2.33% 309,414 188,411,481
2024-07-31 5.82 6.02 5.8 6 +2.74% 245,789 146,534,384
2024-07-30 5.86 5.89 5.76 5.84 -0.34% 125,053 72,754,297
2024-07-29 5.65 6 5.59 5.86 +4.09% 235,505 136,190,831
2024-07-26 5.65 5.71 5.53 5.63 -0.88% 159,429 89,647,879
2024-07-25 5.9 5.9 5.59 5.68 -4.05% 190,562 108,986,000
2024-07-24 5.9 5.98 5.86 5.92 +0.68% 111,428 65,905,947
2024-07-23 6.02 6.05 5.88 5.88 -2.33% 124,563 73,912,482
2024-07-22 5.94 6.08 5.94 6.02 +0.5% 108,327 65,024,235
2024-07-19 5.91 6.11 5.87 5.99 +1.35% 138,020 82,979,855
2024-07-18 5.98 5.99 5.82 5.91 -1.99% 170,391 100,589,581
2024-07-17 6.13 6.16 6 6.03 -1.95% 165,732 100,176,722
2024-07-16 6.12 6.24 6.09 6.15 +0.49% 159,895 98,414,174
2024-07-15 6.1 6.17 6 6.12 +0.33% 145,632 88,619,723
2024-07-12 6.2 6.21 6.07 6.1 -2.56% 206,966 126,726,740
2024-07-11 6.25 6.32 6.19 6.26 +1.62% 211,039 132,133,384
2024-07-10 6.24 6.34 6.15 6.16 -2.38% 209,937 130,540,291
2024-07-09 6.04 6.4 5.95 6.31 +4.3% 341,908 212,693,107
2024-07-08 6.09 6.17 6 6.05 -0.98% 152,041 92,272,065
2024-07-05 6.07 6.17 5.97 6.11 +0.66% 149,312 90,875,404
2024-07-04 6.2 6.23 6.05 6.07 -1.78% 134,536 82,375,476
2024-07-03 6.25 6.32 6.14 6.18 -1.9% 140,377 87,086,946
2024-07-02 6.38 6.44 6.28 6.3 -1.1% 184,273 116,710,929
2024-07-01 6.28 6.46 6.21 6.37 +0.31% 275,764 174,297,854
2024-06-28 6.12 6.55 6.01 6.35 +3.25% 393,100 249,396,633
2024-06-27 6.28 6.46 6.15 6.15 -0.81% 333,695 210,741,560
2024-06-26 5.97 6.2 5.9 6.2 +3.51% 235,412 143,376,502
2024-06-25 6.06 6.09 5.96 5.99 0% 158,852 95,459,790
2024-06-24 6.1 6.16 5.95 5.99 -2.28% 216,197 130,378,474
2024-06-21 6.1 6.15 5.98 6.13 +0.49% 207,082 125,796,254
2024-06-20 6.25 6.44 6.09 6.1 -3.48% 293,757 182,983,474
2024-06-19 6.5 6.54 6.31 6.32 -2.77% 242,673 154,835,959
2024-06-18 6.48 6.56 6.39 6.5 +0.78% 246,604 159,734,063
2024-06-17 6.3 6.57 6.27 6.45 +1.1% 283,248 183,061,539
2024-06-14 6.47 6.48 6.27 6.38 -2.3% 272,413 173,529,892
2024-06-13 6.37 6.86 6.35 6.53 +2.51% 482,877 318,728,614
2024-06-12 6.18 6.46 6.18 6.37 +4.08% 402,208 255,713,570
2024-06-11 5.95 6.15 5.8 6.12 +0.66% 260,794 156,342,907
2024-06-07 6.1 6.28 5.9 6.08 +1.5% 318,489 194,411,459
2024-06-06 6.46 6.55 5.99 5.99 -10.06% 641,697 397,562,837
2024-06-05 6.1 6.87 6.1 6.66 -0.6% 622,024 402,063,454
2024-06-04 7.32 7.4 6.7 6.7 -9.95% 430,878 291,917,507
2024-06-03 7.56 7.79 7.3 7.44 -2.11% 473,286 354,252,205
2024-05-31 7.41 7.87 7.41 7.6 +2.01% 614,337 472,253,119
2024-05-30 7.46 7.8 7.31 7.45 -2.1% 484,972 366,196,110
2024-05-29 7.3 7.98 7.25 7.61 +3.82% 707,533 539,318,843
2024-05-28 7.38 7.49 7.25 7.33 -1.35% 356,966 262,485,221
2024-05-27 7.38 7.44 7.12 7.43 +1.36% 455,160 330,904,760
2024-05-24 7.7 7.72 7.32 7.33 -6.39% 710,946 529,170,528
2024-05-23 7.71 8.19 7.58 7.83 +1.03% 1,036,090 817,353,873
2024-05-22 7.67 8.2 7.61 7.75 +2.24% 1,282,372 1,005,101,811
2024-05-21 6.82 7.58 6.8 7.58 +10.01% 766,161 564,709,776
2024-05-20 6.85 6.99 6.82 6.89 +0.44% 265,315 182,601,195
2024-05-17 6.99 7.03 6.75 6.86 -1.44% 385,919 264,649,611
2024-05-16 7.1 7.19 6.94 6.96 -2.79% 454,220 320,475,384
2024-05-15 7.25 7.48 7.01 7.16 -2.32% 536,740 387,825,257
2024-05-14 7.33 7.53 7.3 7.33 -1.74% 560,620 414,605,890
2024-05-13 7.08 7.55 6.9 7.46 +4.78% 786,078 574,251,841
2024-05-10 7.1 7.27 6.94 7.12 -1.11% 628,318 445,390,490
2024-05-09 7 7.47 6.86 7.2 +2.86% 1,026,188 729,228,418
2024-05-08 6.38 7 6.17 7 +10.06% 919,221 619,144,856
2024-05-07 6.48 6.51 6.25 6.36 -2.15% 356,941 227,057,192
2024-05-06 6.48 6.66 6.42 6.5 +1.09% 410,181 267,306,057
2024-04-30 6.55 6.74 6.29 6.43 -5.72% 566,102 366,289,592
2024-04-29 6.73 6.87 6.66 6.82 +2.4% 638,566 430,908,425
2024-04-26 6.08 6.66 6.04 6.66 +10.08% 661,143 425,413,217
2024-04-25 6.05 6.2 5.92 6.05 -1.31% 348,489 211,991,681
2024-04-24 6 6.25 5.8 6.13 +1.32% 452,908 273,999,929
2024-04-23 6.33 6.43 6.01 6.05 -4.87% 455,249 277,812,532
2024-04-22 6.92 7 6.26 6.36 -8.49% 627,239 405,874,696
2024-04-19 7.26 7.62 6.88 6.95 -4.27% 857,125 615,057,496
2024-04-18 6.86 7.26 6.65 7.26 +10% 816,657 572,516,325
2024-04-17 6.01 6.6 6.01 6.6 +10% 605,059 386,435,394
2024-04-16 6.55 6.6 6 6 -10.04% 643,419 394,885,781
2024-04-15 6.98 7.2 6.47 6.67 -5.39% 667,171 457,272,176
2024-04-12 7.25 7.51 6.98 7.05 -3.69% 668,387 478,633,871
2024-04-11 7.62 8.26 7.23 7.32 -7.92% 734,623 573,183,524
2024-04-10 8.61 8.69 7.95 7.95 -9.97% 721,481 597,652,501
2024-04-09 8.58 9.35 8.18 8.83 -2.43% 967,255 845,338,026
2024-04-08 8.7 9.35 8.3 9.05 +2.49% 1,316,694 1,180,513,734
2024-04-03 8.2 9.22 7.88 8.83 +4.99% 1,226,611 1,056,834,024
2024-04-02 7.84 8.49 7.76 8.41 +6.86% 1,100,860 901,303,467
2024-04-01 8.1 8.4 7.8 7.87 +2.61% 1,153,912 925,841,345
2024-03-29 7 7.67 6.85 7.67 +10.04% 797,842 581,289,649
2024-03-28 6.55 7.1 6.54 6.97 +5.61% 498,569 344,460,568
2024-03-27 7.11 7.13 6.55 6.6 -8.59% 396,590 272,940,882
2024-03-26 7.04 7.4 6.81 7.22 +0.14% 516,622 366,710,715
2024-03-25 7.34 7.52 7.04 7.21 -0.14% 448,580 328,304,859
2024-03-22 7.41 7.45 7.18 7.22 -1.9% 348,914 253,514,072
2024-03-21 7.48 7.61 7.26 7.36 -2.9% 523,437 389,244,260
2024-03-20 7.28 7.69 7.28 7.58 +2.99% 573,266 431,664,183
2024-03-19 7.42 7.62 7.35 7.36 -3.54% 596,866 445,927,074
2024-03-18 7.77 8.22 7.39 7.63 +0.26% 1,246,920 956,442,892
2024-03-15 6.71 7.61 6.63 7.61 +9.97% 1,019,743 752,458,771
2024-03-14 6.5 7.01 6.41 6.92 +4.69% 704,238 473,366,645
2024-03-13 6.31 6.78 6.31 6.61 +2.16% 554,264 358,945,089
2024-03-12 6.26 6.68 6.1 6.47 +3.35% 611,348 390,529,966
2024-03-11 6.1 6.51 6.08 6.26 +3.3% 518,686 325,653,728
2024-03-08 5.72 6.13 5.68 6.06 +4.66% 445,122 266,682,799
2024-03-07 6 6.08 5.76 5.79 -3.98% 342,827 202,320,010
2024-03-06 5.96 6.21 5.91 6.03 -2.58% 445,397 269,021,782
2024-03-05 5.89 6.57 5.7 6.19 +2.15% 740,074 449,721,633
2024-03-04 6.09 6.28 5.83 6.06 +1.68% 745,329 448,314,475
2024-03-01 5.74 6.14 5.61 5.96 +6.81% 845,464 500,880,262
2024-02-29 4.98 5.58 4.93 5.58 +10.06% 400,162 211,043,368
2024-02-28 5.68 5.79 5.05 5.07 -8.98% 395,010 215,048,743
2024-02-27 5.29 5.58 5.26 5.57 +4.5% 193,237 105,062,395
2024-02-26 5.21 5.51 5.06 5.33 +3.5% 286,604 152,077,590
2024-02-23 4.91 5.16 4.86 5.15 +6.19% 258,703 129,947,256
2024-02-22 4.66 4.85 4.66 4.85 +3.85% 218,970 104,712,216
2024-02-21 4.56 4.84 4.47 4.67 +1.97% 247,664 116,576,139
2024-02-20 4.47 4.61 4.32 4.58 +2.69% 281,351 126,599,452
2024-02-19 4.02 4.48 4.01 4.46 +9.58% 410,597 176,127,719
2024-02-08 3.65 4.07 3.57 4.07 +10% 401,515 159,281,047
2024-02-07 4.13 4.16 3.7 3.7 -9.98% 408,835 157,974,890
2024-02-06 4.3 4.32 4.01 4.11 -7.85% 382,048 156,210,235
2024-02-05 4.93 4.93 4.46 4.46 -10.08% 157,744 71,252,869
2024-02-02 5.3 5.44 4.75 4.96 -5.88% 194,916 99,375,274
2024-02-01 5.44 5.49 5.23 5.27 -2.95% 185,927 99,440,416
2024-01-31 5.9 5.9 5.4 5.43 -8.12% 204,463 114,678,589
2024-01-30 6.08 6.14 5.91 5.91 -3.43% 79,306 47,708,684
2024-01-29 6.42 6.44 6.1 6.12 -4.38% 112,175 69,673,738
2024-01-26 6.38 6.48 6.34 6.4 -0.16% 111,842 71,738,415
2024-01-25 6.05 6.44 6.02 6.41 +5.6% 176,047 110,382,407
2024-01-24 6 6.09 5.82 6.07 +1.17% 141,135 84,664,076
2024-01-23 5.99 6.09 5.93 6 0% 115,047 69,083,376
2024-01-22 6.38 6.43 5.9 6 -6.1% 175,969 108,094,602
2024-01-19 6.43 6.54 6.38 6.39 -0.93% 97,375 62,853,441
2024-01-18 6.41 6.49 6.23 6.45 +0.78% 152,826 97,102,081
2024-01-17 6.6 6.6 6.39 6.4 -2.88% 94,464 61,163,056
2024-01-16 6.72 6.72 6.5 6.59 -1.64% 127,603 83,845,003
2024-01-15 6.68 6.75 6.61 6.7 +0.3% 73,051 48,853,486
2024-01-12 6.73 6.83 6.67 6.68 -1.62% 103,696 69,834,338
2024-01-11 6.64 6.79 6.6 6.79 +2.26% 121,480 81,677,275
2024-01-10 6.74 6.77 6.58 6.64 -2.21% 128,344 85,429,630
2024-01-09 6.73 6.97 6.73 6.79 +0.89% 118,029 80,484,676
2024-01-08 6.93 6.93 6.73 6.73 -3.03% 124,904 85,010,583
2024-01-05 7.23 7.23 6.85 6.94 -3.74% 249,212 174,835,311
2024-01-04 7.06 7.42 6.99 7.21 +1.84% 294,061 211,676,564
2024-01-03 7.16 7.19 7.02 7.08 -1.53% 151,084 106,979,147
2024-01-02 7.41 7.48 7.16 7.19 -2.97% 221,820 160,798,053

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

цШЯц╣ЦчзСцКА 600866

2023年全年

хТМщВжчФЯчЙй 603077

近半年

цнжш┐Ыф╕НщФИ 603878

2022-2023两年

ф║Сщ╝ОчзСцКА 000409

2022-2023两年

ц╡╖шЮНчзСцКА 300915

近期数据

щШ│хЕЙшп║хТМ 688621

2024年至今

цБТчФЯчФ╡хнР 600570

近期数据

шИкцЭРшВбф╗╜ 688563

近期数据

ф╕нф┐бщУ╢шбМ 601998

2024年一季度

ф╕ЗцЦ╣хПСх▒Х 000638

2022-2023两年

热门概念板块

军工

шИкхПСхКихКЫ (600893)

近半年
光伏产业

щАЪхиБшВбф╗╜ (600438)

2024年一季度
储能电池
芯片

хглхЕ░х╛о (600460)

2023年全年
半导体

ф╕ншКпхЫ╜щЩЕ (688981)

近半年
虚拟现实
新能源汽车

щХ┐хЯОц▒╜ш╜ж (601633)

近期数据
数字经济

щЗСхНбцЩ║шГ╜ (300349)

近三个月

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