чй║ц╕пшВбф╗╜ 600463

数据更新至:

添加到对比分析

9.32 -0.11%

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

9.32
-0.11% -0.01
9.31
开盘价
9.39
最高价
9.18
最低价
14,304
成交量
数据更新至: 2025-03-25

技术指标

9.66
MA5 (5日均线)
9.81
MA10 (10日均线)
10.07
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 9.31 9.39 9.18 9.32 -0.11% 14,304 13,218,272
2025-03-24 9.78 9.85 9.19 9.33 -3.91% 35,132 33,099,641
2025-03-21 9.9 9.92 9.66 9.71 -1.92% 27,045 26,372,475
2025-03-20 10.02 10.1 9.86 9.9 -1.2% 26,626 26,482,305
2025-03-19 9.96 10.09 9.88 10.02 +0.5% 23,907 23,933,155
2025-03-18 9.96 10.01 9.85 9.97 +0.2% 22,200 22,079,871
2025-03-17 10.07 10.08 9.88 9.95 -0.5% 28,970 28,885,939
2025-03-14 9.69 10.02 9.61 10 +3.31% 41,687 41,135,978
2025-03-13 10.14 10.14 9.59 9.68 -4.91% 68,880 67,376,620
2025-03-12 10.38 10.49 10.1 10.18 -1.64% 62,276 63,770,456
2025-03-11 10.14 10.35 9.99 10.35 +1.37% 54,934 55,826,544
2025-03-10 10.23 10.36 10.15 10.21 -0.58% 42,936 44,106,347
2025-03-07 10.36 10.46 10.1 10.27 -1.15% 50,391 51,531,838
2025-03-06 10.26 10.47 10.2 10.39 +0.58% 48,555 50,382,563
2025-03-05 10.42 10.43 10.02 10.33 -0.86% 47,374 48,134,278
2025-03-04 10.18 10.44 10.18 10.42 +1.26% 28,586 29,588,842
2025-03-03 10.18 10.59 10.15 10.29 +1.88% 59,458 61,940,313
2025-02-28 10.31 10.45 10.1 10.1 -2.88% 36,278 37,060,367
2025-02-27 10.47 10.62 10.31 10.4 -1.14% 30,183 31,507,569
2025-02-26 10.4 10.61 10.39 10.52 +1.25% 47,531 49,847,840
2025-02-25 10.35 10.67 10.3 10.39 -0.1% 61,793 64,851,754
2025-02-24 10.71 10.75 10.34 10.4 -1.98% 66,207 69,592,672
2025-02-21 10.4 10.73 10.25 10.61 +1.14% 53,999 56,633,492
2025-02-20 10.53 10.69 10.31 10.49 -1.04% 60,672 63,239,774
2025-02-19 10.64 11.09 10.48 10.6 -0.93% 90,153 97,449,253
2025-02-18 10.47 10.74 10.21 10.7 +1.61% 92,975 98,069,481
2025-02-17 9.97 10.83 9.95 10.53 +6.26% 104,571 109,204,695
2025-02-14 10 10.13 9.84 9.91 -1.49% 29,549 29,402,060
2025-02-13 9.98 10.26 9.91 10.06 +0.1% 47,886 48,485,344
2025-02-12 10.02 10.17 9.82 10.05 +0.6% 45,631 45,375,348
2025-02-11 10.16 10.38 9.91 9.99 -1.96% 55,023 55,188,900
2025-02-10 9.78 10.27 9.67 10.19 +4.19% 58,294 58,355,408
2025-02-07 9.64 9.88 9.51 9.78 +1.56% 60,303 58,722,674
2025-02-06 9.46 9.72 9.31 9.63 +1.8% 45,923 43,761,492
2025-02-05 9.4 9.56 9.2 9.46 +2.71% 48,379 45,561,056
2025-01-27 9.55 9.64 9.21 9.21 -2.85% 65,458 61,629,371
2025-01-24 9.98 9.98 9.37 9.48 -3.56% 94,773 90,698,074
2025-01-23 8.99 9.83 8.99 9.83 +9.96% 64,445 60,983,225
2025-01-22 9.24 9.24 8.9 8.94 -3.56% 37,810 34,045,734
2025-01-21 9.65 9.7 9.24 9.27 -2.93% 48,164 45,268,947
2025-01-20 9.31 9.58 9.05 9.55 +2.69% 50,116 47,174,543
2025-01-17 9.46 9.47 9.18 9.3 -1.8% 32,166 29,901,454
2025-01-16 9.43 9.7 9.37 9.47 +0.53% 47,917 45,829,300
2025-01-15 9.5 9.65 9.38 9.42 -0.95% 35,078 33,283,136
2025-01-14 9.45 9.57 9.25 9.51 +2.59% 34,413 32,580,880
2025-01-13 9.13 9.38 8.85 9.27 +1.09% 34,023 31,290,421
2025-01-10 9.69 9.76 9.17 9.17 -5.66% 34,384 32,353,303
2025-01-09 9.53 9.88 9.48 9.72 +1.89% 43,904 42,624,216
2025-01-08 9.63 9.76 9.39 9.54 -0.93% 33,150 31,731,002
2025-01-07 9.26 9.69 9.22 9.63 +3.88% 37,431 35,410,595
2025-01-06 9.21 9.44 8.93 9.27 -1.17% 31,467 28,854,683
2025-01-03 9.85 9.93 9.33 9.38 -4.58% 37,963 36,128,208
2025-01-02 9.91 10.22 9.69 9.83 -1.01% 38,167 37,982,642
2024-12-31 10.22 10.25 9.91 9.93 -1.88% 26,359 26,480,502
2024-12-30 10.54 10.55 10.07 10.12 -3.98% 38,709 39,358,207
2024-12-27 10.48 10.77 10.32 10.54 +1.84% 59,131 62,425,082
2024-12-26 10 10.44 9.98 10.35 +3.19% 48,819 49,954,318
2024-12-25 10.46 10.46 9.9 10.03 -4.02% 38,420 38,653,243
2024-12-24 10.5 10.5 10.15 10.45 +1.06% 36,016 37,103,401
2024-12-23 11.05 11.05 10.29 10.34 -6.51% 54,105 57,057,424
2024-12-20 11.02 11.2 10.95 11.06 +0.36% 32,653 36,193,391
2024-12-19 10.96 11.19 10.89 11.02 -0.72% 33,242 36,756,475
2024-12-18 11.28 11.46 11.04 11.1 -1.6% 45,918 51,098,564
2024-12-17 11.73 11.78 11.21 11.28 -3.92% 60,982 69,314,390
2024-12-16 11.71 11.9 11.59 11.74 +0.26% 38,984 45,850,998
2024-12-13 12.29 12.34 11.68 11.71 -5.11% 71,610 85,399,056
2024-12-12 12.35 12.5 12.19 12.34 -0.56% 57,390 70,721,502
2024-12-11 12.23 12.56 12.05 12.41 -1.97% 81,727 100,790,452
2024-12-10 13.16 13.16 12.63 12.66 +0.56% 58,309 74,607,672
2024-12-09 13.05 13.11 12.34 12.59 -4.19% 83,232 105,213,928
2024-12-06 12.9 13.24 12.8 13.14 +2.5% 73,713 96,463,404
2024-12-05 12.35 12.86 12.3 12.82 +1.42% 49,193 62,392,517
2024-12-04 13.23 13.23 12.58 12.64 -5.81% 94,399 122,034,827
2024-12-03 12.89 13.56 12.78 13.42 +3.87% 121,390 160,568,116
2024-12-02 12.91 13.01 12.67 12.92 -0.77% 84,789 109,057,994
2024-11-29 13.22 13.55 12.77 13.02 -3.2% 131,995 172,223,977
2024-11-28 13.2 13.85 13.02 13.45 +5.08% 182,000 246,947,319
2024-11-27 13.2 13.26 12.17 12.8 -5.33% 134,702 168,861,384
2024-11-26 12.56 13.7 12.54 13.52 +6.46% 193,466 257,505,570
2024-11-25 12.3 13.05 12.13 12.7 +3.59% 93,279 117,472,847
2024-11-22 12.62 12.71 12.23 12.26 -2.93% 49,090 61,146,351
2024-11-21 12.43 12.76 12.32 12.63 +1.04% 49,969 62,438,955
2024-11-20 11.95 12.53 11.85 12.5 +4.69% 73,831 90,512,457
2024-11-19 11.66 11.95 11.5 11.94 +2.4% 71,057 83,196,598
2024-11-18 12.27 12.37 11.55 11.66 -4.97% 81,635 96,605,157
2024-11-15 12.72 13.03 12.19 12.27 -4.36% 80,253 101,212,721
2024-11-14 13.03 13.2 12.61 12.83 -0.93% 105,951 137,081,811
2024-11-13 12.8 13.07 12.52 12.95 +1.01% 89,795 115,273,086
2024-11-12 13.49 13.6 12.58 12.82 -4.83% 145,864 189,573,648
2024-11-11 13.05 13.5 12.85 13.47 +3.22% 125,012 165,905,326
2024-11-08 13.5 13.55 12.92 13.05 -3.62% 147,086 194,257,569
2024-11-07 13.15 13.75 13.12 13.54 +0.89% 119,062 161,258,400
2024-11-06 13.35 13.6 13.06 13.42 -0.81% 114,991 153,213,331
2024-11-05 13.03 13.62 13 13.53 +3.28% 118,121 158,121,676
2024-11-04 13 13.23 12.65 13.1 -1.36% 121,048 157,024,958
2024-11-01 14.6 14.76 13.28 13.28 -10.03% 154,954 213,854,734
2024-10-31 14.4 15.4 14.11 14.76 +1.51% 178,985 267,706,576
2024-10-30 14.6 14.8 14.04 14.54 -3.71% 174,399 251,516,895
2024-10-29 15.8 16 15 15.1 -8.48% 266,101 409,766,200
2024-10-28 16 17.06 15.61 16.5 +6.38% 380,203 621,769,763
2024-10-25 14.9 15.51 14.59 15.51 +10% 80,118 121,711,665
2024-10-24 13.54 14.49 13.27 14.1 +4.37% 241,975 337,836,815
2024-10-23 13.07 14.2 12.83 13.51 +1.27% 227,676 306,514,046
2024-10-22 13.5 14.21 12.71 13.34 +3.17% 325,183 434,770,690
2024-10-21 11.73 12.93 11.51 12.93 +10.04% 181,279 226,735,401
2024-10-18 11.73 12.05 11.22 11.75 -2.57% 221,023 258,329,823
2024-10-17 11.57 12.34 11.01 12.06 +4.87% 284,800 330,168,856
2024-10-16 11.29 11.55 11 11.5 +4.55% 201,365 227,224,585
2024-10-15 10.8 11.44 10.48 11 +1.85% 201,132 223,654,740
2024-10-14 10.27 10.94 10.18 10.8 +6.4% 158,428 167,486,957
2024-10-11 10.1 10.55 9.99 10.15 +0.5% 136,905 140,845,717
2024-10-10 10.1 10.37 9.63 10.1 -5.16% 174,749 174,686,146
2024-10-09 11.21 11.3 10.65 10.65 -9.97% 141,254 152,670,195
2024-10-08 13.47 13.51 11.54 11.83 -4.67% 376,191 470,082,246
2024-09-30 11.62 12.68 11.12 12.41 +7.35% 374,073 448,407,262
2024-09-27 11.58 11.87 11.3 11.56 +6.64% 315,685 365,769,612
2024-09-26 9.68 10.84 9.68 10.84 +10.05% 245,111 258,796,961
2024-09-25 9.8 10.53 9.8 9.85 +0.1% 247,939 250,620,789
2024-09-24 9.7 10.37 9.35 9.84 +2.5% 219,753 216,079,179
2024-09-23 9.55 9.87 9.22 9.6 -4.19% 185,214 177,584,886
2024-09-20 9.5 10.1 9.29 10.02 +4.81% 254,761 249,308,495
2024-09-19 9.27 10.15 9.27 9.56 -7.18% 285,118 274,759,616
2024-09-18 9.1 10.76 8.8 10.3 +5.32% 368,753 358,900,143
2024-09-13 9.01 9.78 9 9.78 +10.01% 234,745 223,708,107
2024-09-12 8.19 8.89 8.12 8.89 +10.02% 94,486 83,103,346
2024-09-11 8.07 8.2 7.9 8.08 +0.37% 25,077 20,268,063
2024-09-10 8.5 8.52 8.05 8.05 -4.05% 44,520 36,615,981
2024-09-09 8.04 8.49 7.87 8.39 +3.84% 60,525 50,426,469
2024-09-06 8.06 8.2 8 8.08 +0.5% 29,656 23,993,214
2024-09-05 8.62 8.65 7.99 8.04 -1.47% 48,824 39,699,329
2024-09-04 8.08 8.55 8.08 8.16 +1.12% 63,785 53,187,130
2024-09-03 7.73 8.2 7.72 8.07 +3.07% 51,391 41,250,074
2024-09-02 7.93 7.99 7.78 7.83 -2.13% 39,155 30,726,298
2024-08-30 7.8 8.28 7.66 8 +0.63% 64,482 51,602,829
2024-08-29 7.91 8.18 7.7 7.95 -0.63% 64,181 50,602,409
2024-08-28 7.98 8.1 7.81 8 -3.26% 50,830 40,310,054
2024-08-27 8.48 8.93 7.94 8.27 -3.5% 91,123 75,473,550
2024-08-26 7.87 8.61 7.51 8.57 +8.76% 91,212 73,754,680
2024-08-23 7.93 8 7.78 7.88 -1.5% 26,385 20,842,326
2024-08-22 8.19 8.26 7.92 8 -1.11% 27,964 22,522,573
2024-08-21 8.07 8.14 7.93 8.09 +0.5% 42,858 34,334,383
2024-08-20 8.36 8.49 8.04 8.05 -4.62% 47,616 39,059,957
2024-08-19 8.74 8.85 8.28 8.44 -5.59% 73,499 62,510,266
2024-08-16 8.61 9.07 8.61 8.94 +3% 81,899 72,863,807
2024-08-15 8.54 8.73 8.42 8.68 +1.64% 32,604 28,014,652
2024-08-14 8.61 8.68 8.5 8.54 -0.93% 20,585 17,662,793
2024-08-13 8.54 8.62 8.37 8.62 +0.94% 24,985 21,260,352
2024-08-12 8.98 8.98 8.44 8.54 -2.95% 42,395 36,364,292
2024-08-09 8.8 9.07 8.7 8.8 -1.01% 42,611 37,891,548
2024-08-08 9.09 9.59 8.74 8.89 -2.95% 81,091 72,724,092
2024-08-07 9.27 9.35 9 9.16 -0.65% 63,172 57,975,785
2024-08-06 8.99 9.55 8.9 9.22 +4.06% 97,212 90,057,621
2024-08-05 9.11 9.52 8.78 8.86 -6.04% 105,384 95,664,033
2024-08-02 9.2 9.8 9.1 9.43 +2.5% 109,454 103,411,300
2024-08-01 8.94 9.36 8.94 9.2 +1.77% 104,824 96,082,453
2024-07-31 8.7 9.56 8.48 9.04 +4.03% 201,342 183,889,521
2024-07-30 8.35 8.69 8.23 8.69 +10% 150,910 128,076,843
2024-07-29 7.26 7.9 7.17 7.9 +10.03% 64,561 49,686,904
2024-07-26 7.13 7.25 7.1 7.18 +0.7% 9,701 6,970,798
2024-07-25 7.04 7.23 7.02 7.13 +0.14% 13,916 9,931,175
2024-07-24 7.26 7.45 7.1 7.12 -3.39% 21,797 15,717,944
2024-07-23 7.31 7.58 7.31 7.37 +0.96% 27,832 20,692,793
2024-07-22 7.22 7.35 7.19 7.3 +0.97% 14,455 10,522,893
2024-07-19 7.2 7.36 7.16 7.23 +0.28% 16,732 12,133,952
2024-07-18 7.18 7.24 7 7.21 +0.42% 16,872 12,061,223
2024-07-17 7.24 7.32 7.14 7.18 -0.28% 17,712 12,797,083
2024-07-16 7.29 7.35 7.12 7.2 -0.96% 19,019 13,724,587
2024-07-15 7.77 7.77 7.16 7.27 -6.44% 50,030 36,884,185
2024-07-12 7.69 7.96 7.64 7.77 +1.57% 22,893 17,946,707
2024-07-11 7.55 7.71 7.53 7.65 +2.55% 21,516 16,434,044
2024-07-10 7.3 7.62 7.3 7.46 -1.19% 20,373 15,203,044
2024-07-09 7.6 7.69 7.15 7.55 -0.92% 32,613 24,232,161
2024-07-08 7.76 7.79 7.6 7.62 -2.31% 17,356 13,300,099
2024-07-05 7.59 7.87 7.46 7.8 +1.83% 24,479 18,942,846
2024-07-04 8.05 8.06 7.56 7.66 -5.08% 34,722 26,843,859
2024-07-03 8.04 8.14 7.95 8.07 +0.37% 27,558 22,174,273
2024-07-02 7.74 8.45 7.74 8.04 +1.9% 47,385 38,437,097
2024-07-01 7.66 7.91 7.56 7.89 +3.68% 29,827 23,207,495
2024-06-28 7.5 7.74 7.44 7.61 +0.79% 19,444 14,838,553
2024-06-27 7.71 7.88 7.5 7.55 -2.2% 22,513 17,304,667
2024-06-26 7.65 7.75 7.52 7.72 +1.05% 20,144 15,408,519
2024-06-25 7.52 7.76 7.47 7.64 +2% 30,612 23,399,180
2024-06-24 7.88 7.88 7.45 7.49 -5.67% 34,368 26,098,840
2024-06-21 7.79 8.08 7.79 7.94 +0.89% 23,616 18,815,086
2024-06-20 8.1 8.16 7.79 7.87 -3.2% 30,299 24,010,492
2024-06-19 8.3 8.34 8.1 8.13 -1.45% 24,428 20,040,172
2024-06-18 8.59 8.67 8.21 8.25 -2.94% 39,256 32,774,487
2024-06-17 8.16 8.78 8.15 8.5 +2.16% 61,115 51,798,461
2024-06-14 7.92 8.56 7.91 8.32 +4.39% 63,016 52,109,027
2024-06-13 8.11 8.17 7.76 7.97 -1.36% 38,491 30,510,626
2024-06-12 7.73 8.25 7.73 8.08 +3.59% 47,819 38,554,221
2024-06-11 7.6 7.81 7.41 7.8 +0.91% 36,289 27,601,619
2024-06-07 7.36 7.75 7.36 7.73 +6.04% 49,319 37,216,151
2024-06-06 7.67 7.78 7.11 7.29 -5.81% 76,330 56,129,388
2024-06-05 7.9 7.9 7.62 7.74 -2.52% 40,273 31,154,588
2024-06-04 7.91 8.02 7.7 7.94 -0.5% 38,056 30,070,146
2024-06-03 8.2 8.24 7.93 7.98 -3.16% 39,750 31,997,945
2024-05-31 8.36 8.4 8.22 8.24 -0.6% 26,624 22,019,493
2024-05-30 8.53 8.53 8.25 8.29 -2.7% 37,054 30,908,044
2024-05-29 8.49 8.73 8.42 8.52 +0.59% 49,017 41,992,087
2024-05-28 8.8 8.87 8.4 8.47 -2.31% 51,244 43,709,808
2024-05-27 8.73 8.78 8.42 8.67 -0.12% 60,042 51,264,766
2024-05-24 9.08 9.17 8.64 8.68 -4.41% 89,273 78,818,217
2024-05-23 9.31 9.44 9.03 9.08 -6.68% 119,854 110,223,906
2024-05-22 9.76 10.2 9.36 9.73 -1.32% 170,727 167,302,715
2024-05-21 10 10.19 9.7 9.86 -6.18% 160,919 159,498,118
2024-05-20 10.49 11.3 9.71 10.51 +2.04% 341,573 359,088,034
2024-05-17 10.14 10.3 10.12 10.3 +10.04% 125,690 129,284,153
2024-05-16 9.26 9.62 9.16 9.36 +1.63% 90,109 84,372,907
2024-05-15 9.17 9.63 9.04 9.21 -1.6% 110,713 103,864,263
2024-05-14 8.98 9.63 8.65 9.36 +3.88% 143,126 131,160,490
2024-05-13 8.87 9.23 8.65 9.01 -5.16% 182,934 163,909,585
2024-05-10 9 9.72 8.89 9.5 +7.47% 301,612 286,972,608
2024-05-09 8.02 8.84 8.02 8.84 +9.95% 64,577 54,618,746
2024-05-08 7.94 8.18 7.81 8.04 +1.77% 58,721 46,908,669
2024-05-07 7.72 7.96 7.56 7.9 +1.54% 56,420 43,750,219
2024-05-06 8.2 8.3 7.71 7.78 -3.23% 51,894 41,143,500
2024-04-30 8.23 8.32 7.88 8.04 -2.78% 39,165 31,481,714
2024-04-29 8.37 8.42 7.81 8.27 -1.19% 59,346 48,131,852
2024-04-26 8.34 8.51 8.16 8.37 +0.84% 33,009 27,486,578
2024-04-25 7.71 8.37 7.65 8.3 +5.87% 40,756 33,171,156
2024-04-24 7.66 7.84 7.6 7.84 +1.55% 24,391 18,885,842
2024-04-23 7.36 7.8 7.31 7.72 +5.46% 32,734 25,022,856
2024-04-22 7.21 7.43 7.1 7.32 +0.83% 25,948 18,878,526
2024-04-19 7.39 7.44 7.19 7.26 -1.76% 25,170 18,321,874
2024-04-18 7.36 7.59 7.21 7.39 +0.41% 34,680 25,735,417
2024-04-17 6.98 7.42 6.98 7.36 +6.98% 40,846 29,867,842
2024-04-16 7.6 7.6 6.88 6.88 -8.27% 49,246 34,817,327
2024-04-15 7.79 8.01 7.37 7.5 -8.42% 78,027 58,990,970
2024-04-12 8.52 8.55 8.14 8.19 -3.65% 37,297 31,160,677
2024-04-11 8.45 8.59 8.2 8.5 -1.05% 40,366 33,939,063
2024-04-10 9.04 9.08 8.35 8.59 -5.4% 80,044 69,156,248
2024-04-09 8.88 9.28 8.74 9.08 +1.23% 83,659 75,227,723
2024-04-08 9.11 9.4 8.72 8.97 -2.29% 107,730 96,573,011
2024-04-03 9.49 9.65 9.08 9.18 -7.83% 162,053 151,467,449
2024-04-02 9.1 9.96 8.98 9.96 +10.06% 256,554 246,551,300
2024-04-01 8.09 9.05 8.06 9.05 +9.96% 60,342 53,419,240
2024-03-29 8.38 8.54 8.01 8.23 -5.4% 120,227 98,556,734
2024-03-28 8.26 9.41 8.26 8.7 +1.16% 157,208 136,832,973
2024-03-27 7.82 8.6 7.69 8.6 +9.97% 99,239 81,772,484
2024-03-26 7.61 7.89 7.6 7.82 +2.62% 26,738 20,715,596
2024-03-25 7.74 7.92 7.52 7.62 -2.43% 25,119 19,446,650
2024-03-22 7.94 8.03 7.72 7.81 -1.51% 27,482 21,628,811
2024-03-21 7.84 7.95 7.77 7.93 +1.54% 19,118 15,059,281
2024-03-20 7.65 7.87 7.65 7.81 +1.56% 24,695 19,215,968
2024-03-19 7.7 7.77 7.66 7.69 0% 19,623 15,159,021
2024-03-18 7.74 7.82 7.61 7.69 -0.26% 29,946 23,026,727
2024-03-15 7.55 7.71 7.49 7.71 +2.12% 20,966 15,976,488
2024-03-14 7.49 7.59 7.36 7.55 +1.48% 23,757 17,825,258
2024-03-13 7.57 7.6 7.34 7.44 -2.49% 28,540 21,221,460
2024-03-12 7.31 7.72 7.27 7.63 +4.38% 43,315 32,480,931
2024-03-11 7.3 7.32 7.17 7.31 +0.69% 23,243 16,872,507
2024-03-08 7.19 7.32 7.07 7.26 +0.97% 25,296 18,197,100
2024-03-07 7.11 7.34 7.08 7.19 +1.13% 26,358 18,979,817
2024-03-06 6.98 7.21 6.9 7.11 +1.72% 28,831 20,491,891
2024-03-05 7.17 7.18 6.95 6.99 -2.65% 33,952 23,878,527
2024-03-04 7.31 7.41 7.01 7.18 -2.31% 33,947 24,309,399
2024-03-01 7.3 7.43 7.23 7.35 +1.24% 31,729 23,192,375
2024-02-29 7.1 7.4 7.03 7.26 +1.54% 50,625 36,596,770
2024-02-28 7.94 8.28 7.15 7.15 -9.95% 74,866 57,464,570
2024-02-27 7.44 8.04 7.3 7.94 +6.72% 51,221 39,752,592
2024-02-26 7.22 7.69 7.18 7.44 +3.05% 62,140 46,634,119
2024-02-23 7.16 7.36 7.03 7.22 +0.84% 44,096 31,537,250
2024-02-22 6.97 7.35 6.88 7.16 +3.17% 48,123 34,270,966
2024-02-21 6.7 7.29 6.7 6.94 +0.14% 72,837 51,360,716
2024-02-20 6.43 6.93 6.34 6.93 +10% 92,708 61,965,455
2024-02-19 5.74 6.3 5.68 6.3 +9.95% 55,434 33,568,621
2024-02-08 5.42 5.88 5.09 5.73 +1.24% 123,541 66,866,700
2024-02-07 6.34 6.36 5.66 5.66 -10.02% 82,413 47,180,054
2024-02-06 6.43 6.49 6.23 6.29 -9.1% 64,873 40,651,681
2024-02-05 7.63 7.63 6.92 6.92 -10.01% 26,639 18,698,237
2024-02-02 8.27 8.27 7.36 7.69 -5.76% 55,221 43,255,517
2024-02-01 8.51 8.51 7.81 8.16 -5.01% 70,085 56,824,430
2024-01-31 9.13 9.15 8.44 8.59 -6.53% 47,963 41,940,760
2024-01-30 9.17 9.49 8.98 9.19 -1.39% 54,851 50,424,640
2024-01-29 9.62 9.71 9.17 9.32 -3.12% 39,470 37,029,784
2024-01-26 9.15 9.75 9.15 9.62 +4.34% 46,802 44,809,973
2024-01-25 8.6 9.25 8.59 9.22 +7.21% 43,298 39,131,852
2024-01-24 8.3 8.78 8.19 8.6 +3.99% 32,603 27,442,231
2024-01-23 8.22 8.33 8.02 8.27 +0.12% 33,432 27,280,826
2024-01-22 8.76 8.86 8.22 8.26 -6.35% 41,214 35,070,365
2024-01-19 9.02 9.04 8.73 8.82 -1.56% 24,771 22,004,760
2024-01-18 9.1 9.15 8.71 8.96 -1.43% 38,984 34,588,721
2024-01-17 9.29 9.29 9.08 9.09 -2.05% 26,722 24,531,718
2024-01-16 9.59 9.61 9.11 9.28 -2.62% 49,798 46,339,712
2024-01-15 9.45 9.57 9.35 9.53 +1.17% 17,583 16,692,611
2024-01-12 9.62 9.72 9.42 9.42 -1.36% 17,856 17,092,432
2024-01-11 9.36 9.55 9.36 9.55 +1.49% 19,023 18,038,634
2024-01-10 9.47 9.65 9.34 9.41 -0.84% 21,860 20,648,139
2024-01-09 9.48 9.65 9.44 9.49 +0.64% 21,018 20,068,079
2024-01-08 9.66 9.66 9.4 9.43 -1.57% 23,509 22,408,375
2024-01-05 9.78 9.84 9.52 9.58 -1.94% 22,921 22,248,237
2024-01-04 9.73 9.8 9.68 9.77 +0.41% 24,269 23,628,934
2024-01-03 9.7 9.82 9.62 9.73 +0.31% 17,237 16,786,070
2024-01-02 9.9 9.9 9.66 9.7 -1.62% 26,512 25,785,300

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

щЗНх║ЖчЩ╛ш┤з 600729

2024年一季度

хиБх░ФшНпф╕Ъ 603351

2022-2023两年

хдйф╕ЛчзА 600556

近三个月

ц╢кщЩ╡чФ╡хКЫ 600452

近期数据

ф╕ЬцЦ╣щТ╜ф╕Ъ 000962

2024年至今

ц┤кхЯОчОпхвГ 600461

近期数据

ш┐кхУ▓хМ╗шНп-U 688192

2024年至今

хНЪц▒ЗшВбф╗╜ 300839

近半年

цЧечЫИчФ╡хнР 603286

2023年全年

ц╛│хНОхЖЕщХЬ 688212

近期数据

热门概念板块

储能电池
区块链
虚拟现实

хИйф║Ъх╛╖ (300296)

2022-2023两年
生物医药

хдНцШЯхМ╗шНп (600196)

近期数据
新能源汽车

щХ┐хЯОц▒╜ш╜ж (601633)

2023年全年
芯片

хЕих┐ЧчзСцКА (300458)

2023年全年
医疗器械

ф╕Зф╕ЬхМ╗чЦЧ (600055)

2022-2023两年
大数据

чзСхИЫф┐бцБп (300730)

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