ф╕ЙхоЙхЕЙчФ╡ 600703

数据更新至:

添加到对比分析

12.31 0.00%

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

12.31
0% 0
12.29
开盘价
12.35
最高价
12.2
最低价
159,974
成交量
数据更新至: 2025-03-25

技术指标

12.46
MA5 (5日均线)
12.64
MA10 (10日均线)
12.51
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 12.29 12.35 12.2 12.31 0% 159,974 196,530,854
2025-03-24 12.4 12.44 12.1 12.31 -0.73% 384,117 471,017,469
2025-03-21 12.56 12.64 12.34 12.4 -1.43% 399,107 497,472,559
2025-03-20 12.72 12.75 12.57 12.58 -0.79% 295,719 374,448,717
2025-03-19 12.86 12.94 12.65 12.68 -1.48% 392,438 499,405,953
2025-03-18 13.02 13.07 12.83 12.87 -0.16% 562,085 726,120,850
2025-03-17 12.84 13.05 12.68 12.89 +0.78% 798,649 1,025,840,936
2025-03-14 12.8 12.84 12.6 12.79 +0.16% 672,452 856,640,266
2025-03-13 12.81 13.04 12.51 12.77 0% 1,054,358 1,345,941,778
2025-03-12 12.28 13.1 12.26 12.77 +3.99% 1,209,452 1,537,531,099
2025-03-11 12.16 12.33 12.07 12.28 +0.08% 345,251 421,219,421
2025-03-10 12.33 12.4 12.19 12.27 -0.81% 325,335 398,942,381
2025-03-07 12.53 12.54 12.3 12.37 -1.43% 430,391 534,482,837
2025-03-06 12.37 12.59 12.36 12.55 +1.87% 497,956 622,705,288
2025-03-05 12.45 12.5 12.25 12.32 -1.12% 294,206 363,009,804
2025-03-04 12.28 12.51 12.15 12.46 +1.14% 427,920 528,358,001
2025-03-03 12.32 12.6 12.22 12.32 +0.57% 424,469 527,347,234
2025-02-28 12.5 12.67 12.22 12.25 -2.08% 628,725 782,447,059
2025-02-27 12.59 12.75 12.35 12.51 -0.48% 566,964 711,924,116
2025-02-26 12.58 12.64 12.5 12.57 -0.16% 471,949 592,551,846
2025-02-25 12.52 12.74 12.47 12.59 -1.18% 478,096 602,924,239
2025-02-24 12.67 12.88 12.48 12.74 +0.47% 663,314 843,543,329
2025-02-21 12.61 12.72 12.5 12.68 +0.63% 700,853 883,590,480
2025-02-20 12.42 12.94 12.34 12.6 +1.78% 1,180,153 1,493,168,022
2025-02-19 11.97 12.39 11.97 12.38 +3.34% 496,230 606,117,713
2025-02-18 12.3 12.35 11.95 11.98 -2.28% 404,708 491,776,570
2025-02-17 12.28 12.37 12.18 12.26 -0.24% 430,164 527,100,294
2025-02-14 12.19 12.3 12.15 12.29 +0.57% 358,186 438,579,692
2025-02-13 12.28 12.44 12.21 12.22 -0.49% 570,236 703,738,963
2025-02-12 12.05 12.28 11.96 12.28 +1.82% 518,228 628,133,489
2025-02-11 12.18 12.2 11.98 12.06 -0.99% 319,790 385,632,661
2025-02-10 12.12 12.21 12.05 12.18 +0.58% 389,377 473,120,050
2025-02-07 12.05 12.28 11.98 12.11 +0.67% 615,353 747,072,274
2025-02-06 11.66 12.03 11.65 12.03 +2.47% 474,703 566,396,251
2025-02-05 11.6 11.83 11.59 11.74 +2.44% 352,945 413,649,342
2025-01-27 11.67 11.72 11.46 11.46 -1.63% 228,339 264,192,999
2025-01-24 11.38 11.66 11.37 11.65 +1.3% 268,899 311,073,271
2025-01-23 11.75 11.81 11.5 11.5 -0.52% 319,626 372,534,594
2025-01-22 11.54 11.6 11.44 11.56 -0.34% 206,560 238,075,381
2025-01-21 11.67 11.7 11.52 11.6 -0.26% 221,410 256,764,358
2025-01-20 11.68 11.75 11.58 11.63 +0.17% 266,235 310,751,250
2025-01-17 11.45 11.74 11.41 11.61 +1.04% 310,953 360,393,262
2025-01-16 11.47 11.63 11.36 11.49 +0.7% 282,015 324,191,817
2025-01-15 11.57 11.57 11.38 11.41 -1.38% 258,880 295,953,722
2025-01-14 11.18 11.57 11.05 11.57 +4.42% 464,134 527,668,670
2025-01-13 10.94 11.13 10.89 11.08 +0.36% 331,584 365,724,797
2025-01-10 11.37 11.53 11.03 11.04 -3.24% 397,268 447,815,287
2025-01-09 11.53 11.62 11.39 11.41 -1.13% 347,543 399,703,462
2025-01-08 11.65 11.65 11.22 11.54 -1.28% 356,221 407,809,422
2025-01-07 11.45 11.7 11.44 11.69 +2.27% 292,093 337,671,749
2025-01-06 11.49 11.58 11.32 11.43 -0.44% 289,877 331,824,736
2025-01-03 11.74 11.89 11.47 11.48 -2.05% 421,591 492,556,112
2025-01-02 12.17 12.17 11.6 11.72 -3.7% 535,507 637,226,984
2024-12-31 12.76 12.8 12.17 12.17 -4.4% 583,883 723,942,408
2024-12-30 12.6 12.89 12.56 12.73 +1.11% 428,596 546,546,288
2024-12-27 12.56 12.83 12.5 12.59 +0.24% 425,317 539,399,222
2024-12-26 12.39 12.62 12.35 12.56 +1.29% 323,151 405,001,344
2024-12-25 12.62 12.64 12.36 12.4 -1.74% 281,968 351,506,168
2024-12-24 12.55 12.64 12.38 12.62 +0.8% 317,311 397,446,318
2024-12-23 12.8 12.85 12.51 12.52 -2.57% 417,277 528,721,934
2024-12-20 12.64 12.98 12.58 12.85 +1.58% 572,431 734,111,927
2024-12-19 12.4 12.67 12.37 12.65 +0.8% 350,098 439,466,191
2024-12-18 12.38 12.61 12.37 12.55 +1.46% 360,166 450,082,789
2024-12-17 12.53 12.61 12.35 12.37 -1.43% 373,992 466,225,046
2024-12-16 12.75 12.81 12.45 12.55 -2.03% 436,667 551,120,268
2024-12-13 12.9 12.99 12.76 12.81 -1.31% 488,969 628,662,226
2024-12-12 12.99 13.02 12.83 12.98 0% 436,889 564,399,952
2024-12-11 12.85 13.03 12.81 12.98 +1.01% 357,645 462,818,884
2024-12-10 13.19 13.24 12.84 12.85 +0.16% 661,448 861,378,032
2024-12-09 12.97 12.98 12.71 12.83 -1.08% 407,523 523,604,897
2024-12-06 12.88 13.02 12.76 12.97 +1.01% 464,009 598,964,222
2024-12-05 12.77 12.92 12.73 12.84 -0.23% 392,796 504,205,402
2024-12-04 13.16 13.28 12.8 12.87 -0.08% 616,503 804,114,940
2024-12-03 13.06 13.13 12.8 12.88 -1.38% 508,208 656,423,869
2024-12-02 12.9 13.11 12.74 13.06 +1.01% 609,620 792,337,610
2024-11-29 12.78 13.08 12.69 12.93 +0.86% 459,910 593,325,187
2024-11-28 12.96 13.02 12.79 12.82 -1% 383,966 495,896,318
2024-11-27 12.73 12.95 12.52 12.95 +1.65% 432,545 551,469,484
2024-11-26 12.82 12.98 12.7 12.74 -0.93% 320,227 410,793,189
2024-11-25 12.99 13.08 12.6 12.86 -0.92% 461,610 591,320,689
2024-11-22 13.53 13.62 12.97 12.98 -3.99% 565,500 751,619,760
2024-11-21 13.56 13.62 13.35 13.52 -0.37% 424,544 573,218,182
2024-11-20 13.63 13.75 13.46 13.57 -0.51% 627,407 851,568,095
2024-11-19 13.12 13.65 13.07 13.64 +4.52% 618,663 823,457,141
2024-11-18 13.5 13.56 12.97 13.05 -3.33% 753,911 996,806,094
2024-11-15 13.93 14.12 13.5 13.5 -3.64% 827,515 1,143,930,629
2024-11-14 14.66 14.7 14 14.01 -4.63% 807,179 1,153,539,136
2024-11-13 14.66 14.77 14.35 14.69 -0.61% 848,742 1,235,835,383
2024-11-12 15.16 15.17 14.6 14.78 -2.44% 1,410,874 2,098,704,540
2024-11-11 14.18 15.34 14.1 15.15 +6.69% 2,011,678 2,988,799,452
2024-11-08 14.3 14.57 14.16 14.2 +0.92% 1,483,510 2,128,991,209
2024-11-07 13.91 14.12 13.72 14.07 +1.22% 1,008,129 1,403,944,344
2024-11-06 13.76 14.28 13.76 13.9 +1.16% 1,304,923 1,824,978,832
2024-11-05 13.4 13.78 13.31 13.74 +2.77% 1,017,309 1,386,987,510
2024-11-04 13.15 13.49 13.11 13.37 +0.91% 574,246 767,045,251
2024-11-01 13.76 13.87 13.25 13.25 -3.64% 977,851 1,317,871,356
2024-10-31 13.68 13.87 13.33 13.75 +0.59% 1,259,954 1,719,173,862
2024-10-30 13.58 14 13.53 13.67 +0.89% 1,202,623 1,651,868,443
2024-10-29 13.38 13.96 13.3 13.55 +1.27% 1,396,903 1,914,699,471
2024-10-28 13.32 13.38 13.15 13.38 +0.45% 634,219 843,158,063
2024-10-25 13.12 13.49 13.12 13.32 +1.52% 733,092 975,109,982
2024-10-24 13.1 13.28 13.01 13.12 -0.46% 507,480 666,462,158
2024-10-23 13.29 13.42 13.14 13.18 -0.75% 768,076 1,021,279,711
2024-10-22 13.47 13.52 13.18 13.28 -0.75% 939,988 1,250,887,548
2024-10-21 13.15 13.65 12.88 13.38 +4.61% 1,589,117 2,110,394,882
2024-10-18 12.23 13.09 12.17 12.79 +4.66% 1,217,634 1,539,091,761
2024-10-17 12.36 12.44 12.2 12.22 -0.41% 462,518 570,006,075
2024-10-16 12.3 12.49 12.2 12.27 -1.92% 530,307 653,705,767
2024-10-15 12.66 12.98 12.41 12.51 -0.64% 779,520 991,719,965
2024-10-14 12.37 12.64 12.11 12.59 +1.7% 732,646 910,539,033
2024-10-11 12.83 12.98 12.21 12.38 -4.77% 923,004 1,159,675,077
2024-10-10 13.5 13.67 12.75 13 -3.7% 1,510,940 1,982,207,248
2024-10-09 13.9 14.44 13.01 13.5 -1.53% 3,074,548 4,251,557,746
2024-10-08 13.71 13.71 13.05 13.71 +10.03% 2,159,681 2,936,654,446
2024-09-30 11.94 12.46 11.78 12.46 +9.97% 1,417,174 1,735,270,381
2024-09-27 10.88 11.34 10.83 11.33 +6.48% 626,178 693,823,856
2024-09-26 10.23 10.64 10.19 10.64 +3.91% 456,812 476,774,332
2024-09-25 10.2 10.49 10.19 10.24 +1.19% 506,191 524,082,102
2024-09-24 9.8 10.13 9.75 10.12 +3.58% 372,062 370,835,046
2024-09-23 9.72 9.81 9.64 9.77 +0.41% 149,498 145,845,821
2024-09-20 9.81 9.85 9.65 9.73 -0.71% 172,219 167,357,336
2024-09-19 9.55 9.92 9.55 9.8 +2.73% 328,515 320,046,435
2024-09-18 9.74 9.8 9.45 9.54 -2.05% 301,220 287,271,871
2024-09-13 9.94 9.95 9.7 9.74 -1.72% 207,757 203,628,509
2024-09-12 10.02 10.13 9.9 9.91 -0.7% 201,924 201,811,349
2024-09-11 10.03 10.07 9.92 9.98 -0.7% 163,291 163,125,958
2024-09-10 10.03 10.1 9.75 10.05 +0.2% 290,260 287,349,706
2024-09-09 10.13 10.16 10.01 10.03 -1.18% 199,911 201,291,799
2024-09-06 10.27 10.35 10.14 10.15 -1.65% 168,607 172,176,677
2024-09-05 10.19 10.37 10.19 10.32 +1.18% 158,456 163,108,301
2024-09-04 10.16 10.24 10.12 10.2 -0.39% 153,717 156,616,168
2024-09-03 10.14 10.31 10.14 10.24 +0.89% 183,040 187,189,090
2024-09-02 10.41 10.46 10.15 10.15 -2.87% 265,022 271,825,652
2024-08-30 10.39 10.59 10.33 10.45 +1.16% 426,625 448,481,737
2024-08-29 10.23 10.42 10.16 10.33 +0.98% 242,884 250,969,797
2024-08-28 10.15 10.7 10.15 10.23 +1.19% 388,061 402,345,033
2024-08-27 10.61 10.61 10.09 10.11 -4.53% 273,230 280,483,468
2024-08-26 10.56 10.68 10.55 10.59 +0.19% 114,216 121,125,657
2024-08-23 10.51 10.61 10.44 10.57 +0.28% 139,177 146,478,016
2024-08-22 10.79 10.87 10.51 10.54 -2.41% 234,595 249,828,260
2024-08-21 10.8 10.98 10.76 10.8 -0.55% 170,574 185,461,494
2024-08-20 11.15 11.18 10.72 10.86 -2.69% 271,697 296,463,891
2024-08-19 11.21 11.3 11.12 11.16 -0.71% 178,371 199,684,136
2024-08-16 11.32 11.4 11.23 11.24 -0.71% 182,306 205,919,074
2024-08-15 11.21 11.51 11.2 11.32 +0.62% 286,799 325,908,849
2024-08-14 11.4 11.41 11.23 11.25 -0.97% 153,758 173,408,600
2024-08-13 11.32 11.38 11.24 11.36 +0.71% 119,069 134,671,882
2024-08-12 11.4 11.42 11.26 11.28 -0.88% 178,163 201,728,753
2024-08-09 11.64 11.71 11.38 11.38 -1.56% 197,757 227,657,766
2024-08-08 11.51 11.69 11.38 11.56 -0.26% 194,098 223,905,595
2024-08-07 11.4 11.83 11.36 11.59 +1.67% 308,695 357,179,648
2024-08-06 11.4 11.49 11.26 11.4 +0.71% 249,120 282,865,711
2024-08-05 11.6 11.79 11.31 11.32 -3.41% 334,961 385,861,187
2024-08-02 11.8 11.97 11.71 11.72 -2.01% 242,479 286,808,987
2024-08-01 11.92 12.1 11.77 11.96 +0.42% 372,005 444,289,444
2024-07-31 11.47 11.91 11.46 11.91 +3.21% 467,289 550,617,864
2024-07-30 11.32 11.57 11.21 11.54 +1.76% 251,222 286,138,927
2024-07-29 11.43 11.51 11.33 11.34 -0.79% 164,696 187,559,048
2024-07-26 11.22 11.53 11.2 11.43 +1.87% 220,283 251,131,167
2024-07-25 11.23 11.36 11.12 11.22 -0.44% 234,057 262,536,433
2024-07-24 11.38 11.54 11.25 11.27 -2.09% 305,652 347,634,313
2024-07-23 11.99 11.99 11.49 11.51 -4.32% 314,325 367,554,892
2024-07-22 11.98 12.12 11.94 12.03 +0.59% 266,907 320,914,305
2024-07-19 11.57 12.13 11.51 11.96 +3.28% 452,766 540,452,103
2024-07-18 11.7 11.72 11.31 11.58 -1.86% 318,908 366,468,128
2024-07-17 12.09 12.11 11.78 11.8 -2.4% 223,245 266,305,770
2024-07-16 11.94 12.11 11.83 12.09 +1.09% 235,789 282,742,445
2024-07-15 12.08 12.19 11.92 11.96 -0.91% 171,586 206,224,424
2024-07-12 12.06 12.13 11.97 12.07 -0.49% 196,298 236,521,942
2024-07-11 11.98 12.23 11.91 12.13 +2.71% 393,972 476,828,968
2024-07-10 11.7 11.9 11.63 11.81 +0.68% 250,143 294,929,635
2024-07-09 11.26 11.76 11.21 11.73 +4.08% 339,365 391,877,202
2024-07-08 11.49 11.5 11.22 11.27 -1.14% 159,318 181,048,345
2024-07-05 11.41 11.51 11.25 11.4 0% 157,638 179,107,412
2024-07-04 11.65 11.7 11.4 11.4 -2.15% 171,734 197,895,998
2024-07-03 11.72 11.81 11.53 11.65 -0.51% 219,955 256,390,714
2024-07-02 11.82 11.89 11.68 11.71 -1.1% 166,837 196,501,278
2024-07-01 11.75 11.93 11.61 11.84 +1.02% 186,656 219,391,301
2024-06-28 11.65 11.92 11.63 11.72 +0.34% 224,589 264,696,880
2024-06-27 11.85 11.98 11.67 11.68 -2.1% 202,449 238,787,119
2024-06-26 11.52 11.96 11.3 11.93 +4.37% 302,117 352,268,625
2024-06-25 11.86 11.96 11.37 11.43 -2.81% 329,146 381,769,437
2024-06-24 12.17 12.22 11.73 11.76 -4.08% 325,864 390,360,152
2024-06-21 12.19 12.28 11.92 12.26 -0.16% 316,315 383,568,246
2024-06-20 12.41 12.63 12.28 12.28 -1.6% 313,899 390,109,555
2024-06-19 12.61 12.72 12.4 12.48 -1.5% 278,553 348,475,807
2024-06-18 12.64 12.76 12.57 12.67 +0.16% 311,230 393,747,679
2024-06-17 12.35 12.71 12.28 12.65 +1.93% 361,067 453,358,570
2024-06-14 12.6 12.6 12.35 12.41 -1.51% 290,280 360,843,870
2024-06-13 12.53 12.67 12.44 12.6 +0.32% 284,530 357,968,485
2024-06-12 12.64 12.72 12.51 12.56 -0.63% 329,945 415,631,836
2024-06-11 12.17 12.64 12.11 12.64 +3.78% 398,938 496,540,115
2024-06-07 12.16 12.32 12.05 12.18 +0.33% 204,693 249,460,164
2024-06-06 12.33 12.55 12.11 12.14 -1.46% 289,835 356,276,649
2024-06-05 12.21 12.5 12.17 12.32 +0.57% 240,783 298,105,927
2024-06-04 12.36 12.37 12.05 12.25 -0.41% 247,001 300,488,391
2024-06-03 12.46 12.49 12.23 12.3 -1.84% 333,183 410,827,569
2024-05-31 12.64 12.74 12.52 12.53 -0.48% 268,428 338,952,263
2024-05-30 12.44 12.66 12.32 12.59 +1.04% 277,299 348,030,843
2024-05-29 12.51 12.62 12.35 12.46 -0.95% 215,267 268,995,322
2024-05-28 12.63 12.88 12.56 12.58 +0.08% 363,723 462,086,127
2024-05-27 12.4 12.59 12.23 12.57 +1.62% 279,025 346,878,874
2024-05-24 12.5 12.64 12.36 12.37 -1.43% 211,574 263,855,853
2024-05-23 12.78 12.83 12.54 12.55 -2.18% 230,390 291,469,830
2024-05-22 12.68 12.92 12.68 12.83 +1.18% 338,942 434,478,854
2024-05-21 12.63 12.72 12.48 12.68 +0.08% 262,010 330,881,818
2024-05-20 12.62 12.77 12.58 12.67 +0.72% 296,806 376,263,132
2024-05-17 12.31 12.58 12.24 12.58 +2.19% 269,113 335,740,852
2024-05-16 12.27 12.41 12.18 12.31 +1.23% 212,149 260,989,278
2024-05-15 12.39 12.44 12.15 12.16 -1.78% 182,650 223,737,900
2024-05-14 12.49 12.59 12.36 12.38 -0.16% 173,875 216,253,832
2024-05-13 12.37 12.6 12.26 12.4 -0.88% 187,400 233,354,264
2024-05-10 12.63 12.68 12.44 12.51 -0.79% 173,514 217,183,834
2024-05-09 12.41 12.63 12.41 12.61 +1.2% 211,201 265,839,596
2024-05-08 12.58 12.73 12.45 12.46 -1.03% 210,992 264,840,499
2024-05-07 12.59 12.63 12.43 12.59 0% 234,424 293,905,405
2024-05-06 12.7 12.81 12.56 12.59 +0.48% 323,405 409,348,577
2024-04-30 12.45 12.72 12.36 12.53 +0.64% 461,780 578,988,402
2024-04-29 11.69 12.46 11.64 12.45 +6.59% 638,840 782,171,674
2024-04-26 11.42 11.69 11.39 11.68 +2.37% 307,062 356,431,940
2024-04-25 11.27 11.55 11.24 11.41 +0.35% 201,266 229,905,084
2024-04-24 11.32 11.43 11.21 11.37 +0.89% 170,294 192,804,869
2024-04-23 11.5 11.59 11.22 11.27 -0.27% 220,133 250,055,075
2024-04-22 11.2 11.38 11.11 11.3 0% 162,398 182,614,765
2024-04-19 11.43 11.48 11.23 11.3 -1.91% 246,804 279,461,991
2024-04-18 11.58 11.69 11.4 11.52 -0.52% 226,409 261,771,585
2024-04-17 11.16 11.58 11.16 11.58 +3.86% 287,257 329,331,480
2024-04-16 11.5 11.51 11.11 11.15 -3.04% 335,879 377,125,296
2024-04-15 11.57 11.73 11.36 11.5 -0.52% 261,477 301,455,367
2024-04-12 11.64 11.74 11.52 11.56 -0.86% 207,157 240,421,680
2024-04-11 11.68 11.81 11.6 11.66 -0.77% 256,999 300,497,776
2024-04-10 12.05 12.1 11.61 11.75 -2.33% 274,868 323,626,681
2024-04-09 11.8 12.08 11.8 12.03 +2.12% 226,200 270,524,043
2024-04-08 12.2 12.2 11.77 11.78 -3.44% 313,497 375,175,462
2024-04-03 12.19 12.3 12.05 12.2 -0.41% 242,647 295,406,599
2024-04-02 12.46 12.46 12.18 12.25 -1.69% 247,251 303,513,692
2024-04-01 12.16 12.59 12.16 12.46 +2.64% 362,091 449,385,019
2024-03-29 12.17 12.29 12.02 12.14 -0.16% 215,985 261,759,888
2024-03-28 11.94 12.36 11.93 12.16 +1.67% 298,869 363,800,022
2024-03-27 12.47 12.54 11.96 11.96 -4.47% 326,906 398,564,482
2024-03-26 12.48 12.65 12.36 12.52 +0.08% 257,053 320,827,346
2024-03-25 12.93 12.93 12.49 12.51 -3.4% 385,449 489,340,200
2024-03-22 13.08 13.19 12.81 12.95 -1.45% 428,900 554,491,863
2024-03-21 13.25 13.39 13.11 13.14 -0.45% 340,195 449,950,644
2024-03-20 13.2 13.25 13.08 13.2 0% 281,216 370,190,453
2024-03-19 13.23 13.34 13.18 13.2 -0.53% 345,826 458,705,447
2024-03-18 13.15 13.29 13.08 13.27 +1.84% 391,781 516,952,734
2024-03-15 13.06 13.17 12.96 13.03 -0.69% 396,352 517,764,822
2024-03-14 13.2 13.3 12.92 13.12 -1.43% 461,968 606,073,198
2024-03-13 13.49 13.6 13.29 13.31 -1.11% 489,328 655,756,557
2024-03-12 13.57 13.65 13.35 13.46 -0.81% 559,277 752,511,462
2024-03-11 13.2 13.68 13.03 13.57 +2.8% 712,781 950,819,426
2024-03-08 13.09 13.24 13.05 13.2 +0.76% 416,032 547,495,563
2024-03-07 13.21 13.48 13.06 13.1 -1.36% 513,163 678,952,126
2024-03-06 13.34 13.53 13.04 13.28 -0.9% 657,342 872,073,886
2024-03-05 13.5 13.69 13.32 13.4 -2.47% 757,091 1,021,233,648
2024-03-04 13.99 14.1 13.54 13.74 +0.44% 1,513,039 2,084,483,323
2024-03-01 12.65 13.68 12.65 13.68 +9.97% 1,100,170 1,464,326,727
2024-02-29 11.91 12.45 11.91 12.44 +3.67% 467,295 574,403,026
2024-02-28 12.58 12.75 12 12 -4.61% 627,415 778,835,249
2024-02-27 12.16 12.62 12.09 12.58 +3.45% 505,515 626,713,409
2024-02-26 12.15 12.39 12.09 12.16 +0.41% 376,423 458,982,592
2024-02-23 12.09 12.12 11.98 12.11 +0.5% 292,227 352,259,080
2024-02-22 11.97 12.13 11.91 12.05 +0.67% 289,751 348,507,542
2024-02-21 11.83 12.19 11.76 11.97 +0.59% 357,371 429,495,399
2024-02-20 11.9 11.98 11.75 11.9 -0.83% 244,862 290,003,236
2024-02-19 12.01 12.09 11.81 12 +1.18% 340,625 407,340,494
2024-02-08 11.56 11.88 11.46 11.86 +3.13% 428,421 502,714,376
2024-02-07 11.6 11.77 11.35 11.5 -0.78% 453,069 523,961,611
2024-02-06 10.9 11.64 10.82 11.59 +4.98% 448,826 510,183,354
2024-02-05 10.99 11.21 10.45 11.04 -0.27% 514,950 559,176,401
2024-02-02 11.4 11.55 10.8 11.07 -2.89% 445,757 496,577,741
2024-02-01 10.98 11.63 10.95 11.4 +3.54% 384,262 436,777,889
2024-01-31 11.43 11.5 11 11.01 -4.59% 363,102 405,255,157
2024-01-30 12.1 12.18 11.48 11.54 -5.49% 331,017 388,691,893
2024-01-29 12.57 12.73 12.18 12.21 -2.86% 224,976 278,145,218
2024-01-26 12.61 12.74 12.57 12.57 -1.1% 226,269 286,249,357
2024-01-25 12.37 12.8 12.33 12.71 +2.09% 318,414 401,642,113
2024-01-24 12.46 12.52 12.03 12.45 0% 285,652 351,090,270
2024-01-23 12.49 12.56 12.32 12.45 -0.48% 212,551 264,929,810
2024-01-22 12.89 12.91 12.33 12.51 -3.32% 311,565 391,572,653
2024-01-19 12.82 13.13 12.78 12.94 +0.7% 251,787 326,479,716
2024-01-18 12.8 12.9 12.55 12.85 -0.7% 260,721 331,747,769
2024-01-17 13 13.02 12.85 12.94 -0.69% 163,161 210,734,905
2024-01-16 13 13.08 12.83 13.03 -0.38% 195,523 253,309,933
2024-01-15 13.06 13.14 12.93 13.08 -0.08% 153,444 200,051,480
2024-01-12 13.09 13.15 13.01 13.09 -0.3% 149,973 196,075,233
2024-01-11 13 13.19 12.97 13.13 +0.46% 156,064 204,577,366
2024-01-10 13.15 13.17 12.95 13.07 -1.06% 216,882 283,112,892
2024-01-09 13.26 13.35 12.92 13.21 -0.45% 292,819 384,472,483
2024-01-08 13.27 13.55 13.13 13.27 -0.45% 243,267 322,103,122
2024-01-05 13.29 13.46 13.14 13.33 -0.07% 229,988 305,499,398
2024-01-04 13.6 13.68 13.28 13.34 -2.27% 207,980 278,901,288
2024-01-03 13.64 13.76 13.59 13.65 -0.44% 163,973 223,877,608
2024-01-02 13.85 13.87 13.7 13.71 -1.01% 175,496 241,400,325

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

щ╛Щш┐ЕшВбф╗╜ 688486

近半年

ф╗▓цЩпщгЯхУБ 300908

近半年

ч║вш▒ЖшВбф╗╜ 600400

近三个月

цЩиф╕░чзСцКА 603685

2024年一季度

цЦЗх│░шВбф╗╜ 601010

2024年至今

цнгф╕ЪчзСцКА 300410

2023年全年

хЕЙф║СчзСцКА 688365

近期数据

щУВхКЫчЙ╣ 688333

近三个月

хЫ╜шБФц░┤ф║з 300094

近半年

хЕлф║┐цЧ╢чй║ 688181

2024年一季度

热门概念板块

智能制造
元宇宙
虚拟现实
区块链
5G通信

ф║ищАЪхЕЙчФ╡ (600487)

近期数据
光伏产业
储能电池
半导体

ф╕ЙхоЙхЕЙчФ╡ (600703)

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