хжВщАЪшВбф╗╜ 603036

数据更新至:

添加到对比分析

14.97 -1.25%

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

14.97
-1.25% -0.19
15.06
开盘价
15.18
最高价
14.82
最低价
25,361
成交量
数据更新至: 2025-03-25

技术指标

15.35
MA5 (5日均线)
15.07
MA10 (10日均线)
14.83
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 15.06 15.18 14.82 14.97 -1.25% 25,361 37,919,213
2025-03-24 15.55 15.63 14.82 15.16 -2.07% 64,292 97,281,144
2025-03-21 15.45 15.9 15.45 15.48 -1.09% 69,908 109,230,344
2025-03-20 15.49 15.87 15.36 15.65 +1.03% 58,104 91,283,750
2025-03-19 15.39 15.55 15.23 15.49 +1.04% 63,867 98,423,764
2025-03-18 14.85 15.5 14.78 15.33 +2.89% 81,521 123,453,104
2025-03-17 14.5 15.14 14.5 14.9 +2.9% 66,890 99,717,565
2025-03-14 14.43 14.55 14.33 14.48 +0.28% 49,159 70,910,440
2025-03-13 14.82 14.82 14.37 14.44 -2.56% 45,839 66,388,090
2025-03-12 15 15.07 14.65 14.82 -1.33% 50,650 75,010,657
2025-03-11 15.33 15.34 14.9 15.02 -2.02% 62,513 94,148,365
2025-03-10 14.8 15.57 14.5 15.33 +3.51% 83,614 126,320,430
2025-03-07 14.87 15.07 14.75 14.81 -1.4% 62,247 92,793,704
2025-03-06 14.33 15.05 14.26 15.02 +5.4% 124,607 184,108,013
2025-03-05 14.22 14.3 14.08 14.25 -0.21% 43,886 62,125,865
2025-03-04 14.47 14.47 14.2 14.28 -0.42% 30,535 43,573,627
2025-03-03 14.21 14.45 14.1 14.34 +0.91% 37,215 53,279,367
2025-02-28 14.4 14.59 14.2 14.21 -1.11% 59,012 84,865,336
2025-02-27 14.22 14.57 14.09 14.37 +1.2% 59,445 84,988,133
2025-02-26 14.39 14.45 14.06 14.2 -1.32% 65,247 92,587,690
2025-02-25 14.22 14.6 14.1 14.39 +1.34% 63,907 91,539,056
2025-02-24 14.34 14.52 14.18 14.2 -1.59% 66,851 95,482,621
2025-02-21 14.44 14.6 14.24 14.43 -0.48% 72,090 103,921,582
2025-02-20 15.05 15.24 14.33 14.5 -3.4% 114,357 167,628,670
2025-02-19 14 15.06 14 15.01 +4.97% 133,111 195,654,030
2025-02-18 14.49 15.05 14.21 14.3 -1.24% 112,689 164,603,899
2025-02-17 14.82 14.82 14.03 14.48 -2.36% 113,411 162,364,029
2025-02-14 15.01 15.02 14.5 14.83 -1.26% 103,133 151,465,329
2025-02-13 15.68 15.75 14.99 15.02 -4.21% 100,740 153,413,467
2025-02-12 16.06 16.2 15.53 15.68 -2.97% 81,227 127,941,025
2025-02-11 16.59 16.6 15.78 16.16 -2.18% 66,041 105,972,597
2025-02-10 16.32 16.83 16.32 16.52 +0.36% 47,188 78,047,203
2025-02-07 16.81 16.94 16.24 16.46 -1.85% 91,134 150,303,699
2025-02-06 16.34 16.99 16.31 16.77 +2.01% 50,705 84,419,653
2025-02-05 16.59 16.84 16.23 16.44 -0.78% 36,100 59,330,228
2025-01-27 16.8 16.97 16.33 16.57 -1.37% 42,689 70,991,492
2025-01-24 16.5 16.95 16.36 16.8 +1.51% 39,673 66,119,937
2025-01-23 17.32 17.36 16.46 16.55 -3.44% 72,197 121,233,830
2025-01-22 17.92 18.02 17.07 17.14 -5.2% 68,850 120,487,738
2025-01-21 17.5 18.09 17.18 18.08 +6.17% 114,038 203,709,298
2025-01-20 16.8 17.18 16.67 17.03 +2.22% 57,782 97,542,523
2025-01-17 16.08 16.92 15.9 16.66 +4.19% 69,589 114,484,121
2025-01-16 15.77 16.3 15.68 15.99 +1.98% 44,030 70,476,883
2025-01-15 15.78 16.03 15.6 15.68 -0.38% 31,929 50,387,052
2025-01-14 14.86 15.78 14.83 15.74 +7.37% 48,198 73,971,303
2025-01-13 14.65 14.93 14.24 14.66 -0.2% 29,322 42,803,327
2025-01-10 15.47 15.68 14.69 14.69 -5.41% 45,119 67,725,685
2025-01-09 15.48 15.7 15.24 15.53 +0.32% 38,604 59,654,772
2025-01-08 15.51 16.05 15.19 15.48 -1.46% 27,114 42,176,776
2025-01-07 15.35 15.75 15.28 15.71 +2.55% 19,513 30,286,556
2025-01-06 15.5 15.76 15.1 15.32 -1.86% 30,837 47,576,982
2025-01-03 16.37 16.6 15.6 15.61 -4.82% 37,621 59,980,091
2025-01-02 17 17.1 16.28 16.4 -3.07% 36,691 60,993,811
2024-12-31 17.29 17.61 16.72 16.92 -3.04% 49,056 84,333,031
2024-12-30 16.28 17.85 16.28 17.45 +4.87% 76,257 132,992,030
2024-12-27 16.9 16.99 16.5 16.64 -1.54% 39,462 65,969,837
2024-12-26 16.22 16.9 15.82 16.9 +4.19% 54,490 89,978,417
2024-12-25 16.72 16.73 16.1 16.22 -2.23% 36,237 58,997,180
2024-12-24 16.23 16.88 16.23 16.59 +2.22% 49,188 81,687,617
2024-12-23 16.35 16.62 16.12 16.23 -0.73% 64,087 104,778,070
2024-12-20 16 16.5 15.75 16.35 +2.44% 73,627 119,383,001
2024-12-19 16.01 16.24 15.59 15.96 -1.85% 66,618 105,523,787
2024-12-18 16.49 16.6 16.15 16.26 -0.43% 37,282 60,909,656
2024-12-17 17 17.02 16.18 16.33 -4.11% 66,016 108,503,971
2024-12-16 17.35 17.71 16.85 17.03 -3.84% 72,073 124,636,936
2024-12-13 17.15 17.96 17.01 17.71 +1.14% 83,797 146,928,814
2024-12-12 18.45 19.34 17.45 17.51 -5.56% 191,442 349,377,452
2024-12-11 18 18.6 17.48 18.54 +4.33% 100,049 180,374,328
2024-12-10 18.11 18.51 17.6 17.77 +0.06% 106,966 191,476,553
2024-12-09 17.18 17.81 16.82 17.76 +1.6% 125,440 217,334,426
2024-12-06 16.41 17.95 16.3 17.48 +6.46% 149,907 258,406,910
2024-12-05 15.81 16.48 15.7 16.42 +3.34% 76,926 124,818,143
2024-12-04 16.27 16.75 15.81 15.89 -2.34% 85,108 137,593,287
2024-12-03 16.51 16.66 16.16 16.27 -2.75% 108,482 177,144,320
2024-12-02 17.8 17.81 16.39 16.73 -7.87% 223,037 377,097,268
2024-11-29 16.8 18.25 16.61 18.16 +7.97% 176,741 309,502,523
2024-11-28 16.58 17.52 16.38 16.82 +0.66% 160,285 273,797,284
2024-11-27 16.32 16.79 15.43 16.71 +0.24% 253,999 409,643,335
2024-11-26 15.15 16.67 15.04 16.67 +10.03% 272,818 449,123,810
2024-11-25 14.48 15.23 14.31 15.15 +4.41% 103,619 155,286,774
2024-11-22 15.11 15.36 14.49 14.51 -3.97% 81,313 121,659,419
2024-11-21 14.99 15.34 14.7 15.11 +0.2% 84,576 126,762,740
2024-11-20 14.88 15.1 14.63 15.08 +1.34% 78,933 117,525,353
2024-11-19 14.34 14.98 13.98 14.88 +3.19% 89,953 129,602,725
2024-11-18 14.52 15.38 14.23 14.42 -0.69% 119,656 177,456,448
2024-11-15 14.52 14.83 14.12 14.52 +0.21% 92,469 134,234,860
2024-11-14 15.3 15.64 14.44 14.49 -5.6% 116,243 173,968,955
2024-11-13 14.68 15.44 14.41 15.35 +3.16% 140,295 209,446,316
2024-11-12 14.95 15.15 14.66 14.88 -1.26% 94,837 141,446,608
2024-11-11 14.57 15.25 13.9 15.07 +3.22% 186,866 273,359,975
2024-11-08 14.99 15.11 14.59 14.6 -2.6% 97,562 144,634,052
2024-11-07 14.9 15.03 14.33 14.99 +0.4% 120,632 177,284,072
2024-11-06 14.53 15.2 14.27 14.93 +0.88% 198,624 291,816,872
2024-11-05 14.93 15.5 14.71 14.8 -0.8% 250,061 377,786,341
2024-11-04 14.95 15.31 14.3 14.92 -0.53% 154,876 227,087,846
2024-11-01 14.74 15.7 14.6 15 +1.42% 183,264 277,675,385
2024-10-31 14.8 15.25 14.18 14.79 -0.34% 189,344 278,431,037
2024-10-30 14.91 15.6 14.28 14.84 +1.44% 171,183 255,170,821
2024-10-29 14.06 15.22 13.88 14.63 +4.13% 200,763 296,236,685
2024-10-28 13.8 14.5 13.53 14.05 +1.15% 185,146 258,698,800
2024-10-25 14.12 14.2 13.64 13.89 -3.68% 122,991 170,663,693
2024-10-24 14.05 14.69 13.69 14.42 +5.41% 220,335 315,039,561
2024-10-23 13.5 14.27 13.22 13.68 +5.47% 248,370 343,613,568
2024-10-22 11.78 12.97 11.62 12.97 +10.01% 130,124 163,596,219
2024-10-21 11.75 12.05 11.69 11.79 +0.34% 64,073 75,949,580
2024-10-18 11.57 12.01 11.53 11.75 +1.82% 62,423 73,350,580
2024-10-17 11.92 12.08 11.52 11.54 -3.03% 69,945 81,899,652
2024-10-16 11.25 12.16 11.08 11.9 +1.54% 128,501 151,622,119
2024-10-15 11.05 12.19 11.02 11.72 +5.78% 175,525 209,549,939
2024-10-14 11.03 11.15 10.8 11.08 +2.88% 36,047 39,744,257
2024-10-11 11.22 11.29 10.65 10.77 -4.01% 45,776 49,949,505
2024-10-10 11.3 11.53 10.96 11.22 +1.72% 56,952 64,146,065
2024-10-09 11.3 11.68 10.77 11.03 -3.92% 81,975 92,846,327
2024-10-08 11.8 11.81 10.8 11.48 +6.59% 121,325 137,741,300
2024-09-30 10.25 10.82 10.08 10.77 +7.81% 89,351 93,666,814
2024-09-27 9.61 9.99 9.48 9.99 +5.16% 37,126 36,072,486
2024-09-26 9.37 9.51 9.31 9.5 +1.93% 34,685 32,658,887
2024-09-25 9.27 9.53 9.27 9.32 +1.19% 30,791 28,979,730
2024-09-24 9.01 9.23 9.01 9.21 +1.88% 29,135 26,604,871
2024-09-23 9.01 9.08 8.97 9.04 +0.33% 8,213 7,421,830
2024-09-20 9.18 9.18 8.99 9.01 -1.42% 14,120 12,770,998
2024-09-19 9.08 9.22 9 9.14 +1.22% 15,466 14,147,609
2024-09-18 9.01 9.09 8.9 9.03 +0.22% 16,017 14,398,412
2024-09-13 9.11 9.23 8.97 9.01 -1.74% 19,802 17,939,777
2024-09-12 9.11 9.3 9.1 9.17 +0.22% 20,776 19,180,084
2024-09-11 9.17 9.25 8.97 9.15 -0.44% 24,404 22,181,262
2024-09-10 9.25 9.27 9.04 9.19 -0.76% 31,004 28,413,929
2024-09-09 9.44 9.44 9.09 9.26 -3.04% 40,479 37,424,675
2024-09-06 9.05 9.95 8.9 9.55 +5.41% 68,026 64,334,570
2024-09-05 9.04 9.14 8.95 9.06 +0.55% 8,841 8,005,806
2024-09-04 9.14 9.27 8.98 9.01 -2.17% 15,564 14,127,277
2024-09-03 9.18 9.33 9.08 9.21 -0.11% 10,707 9,878,328
2024-09-02 9.39 9.46 9.2 9.22 -1.6% 16,853 15,682,866
2024-08-30 9.19 9.45 9.16 9.37 +1.96% 17,444 16,285,631
2024-08-29 9.1 9.22 9.04 9.19 +0.99% 12,519 11,448,974
2024-08-28 9.01 9.24 8.93 9.1 +0.44% 10,883 9,940,176
2024-08-27 9.22 9.24 9 9.06 -1.41% 8,563 7,786,235
2024-08-26 8.94 9.24 8.91 9.19 +2.22% 11,617 10,633,247
2024-08-23 9.06 9.1 8.93 8.99 -0.77% 10,564 9,512,757
2024-08-22 9.29 9.31 9.03 9.06 -1.63% 13,597 12,443,616
2024-08-21 9.22 9.3 9.17 9.21 -0.32% 8,007 7,394,786
2024-08-20 9.49 9.49 9.16 9.24 -1.91% 12,337 11,439,180
2024-08-19 9.46 9.57 9.33 9.42 -1.05% 17,716 16,729,402
2024-08-16 9.59 9.65 9.46 9.52 -0.83% 12,454 11,877,913
2024-08-15 9.56 9.75 9.52 9.6 -0.21% 9,150 8,797,392
2024-08-14 9.72 9.8 9.59 9.62 -1.13% 8,681 8,389,007
2024-08-13 9.61 9.74 9.49 9.73 +2.1% 15,459 14,941,964
2024-08-12 9.53 9.61 9.45 9.53 -0.52% 8,096 7,717,473
2024-08-09 9.65 9.79 9.57 9.58 -0.73% 9,443 9,092,861
2024-08-08 9.67 9.82 9.53 9.65 -1.83% 17,030 16,381,120
2024-08-07 9.71 9.94 9.71 9.83 +0.92% 14,526 14,242,907
2024-08-06 9.58 9.86 9.57 9.74 +2.2% 18,056 17,560,358
2024-08-05 9.48 9.84 9.41 9.53 -1.85% 38,807 37,404,248
2024-08-02 9.59 10.1 9.48 9.71 +1.36% 45,493 44,927,392
2024-08-01 9.39 9.63 9.39 9.58 +2.02% 23,633 22,580,261
2024-07-31 9.08 9.45 9.07 9.39 +3.41% 23,835 22,244,074
2024-07-30 9.12 9.15 9 9.08 -0.33% 9,635 8,738,223
2024-07-29 9.1 9.22 9.01 9.11 -0.33% 18,941 17,306,303
2024-07-26 8.99 9.14 8.97 9.14 +1.78% 10,110 9,177,694
2024-07-25 8.94 9.1 8.81 8.98 +0.45% 12,081 10,816,838
2024-07-24 9 9.11 8.86 8.94 -1% 17,509 15,701,537
2024-07-23 9.33 9.41 9.03 9.03 -2.9% 15,640 14,381,344
2024-07-22 9.21 9.34 9.2 9.3 +0.22% 11,268 10,461,928
2024-07-19 9.27 9.33 9.15 9.28 +0.11% 12,280 11,348,931
2024-07-18 9.26 9.41 9.08 9.27 -0.11% 26,878 24,783,762
2024-07-17 9.49 9.68 9.11 9.28 -2.42% 29,605 27,666,855
2024-07-16 9.66 9.71 9.44 9.51 -1.65% 10,862 10,346,829
2024-07-15 9.78 9.83 9.56 9.67 -1.23% 16,006 15,480,438
2024-07-12 9.89 10 9.75 9.79 -1.31% 12,162 11,943,035
2024-07-11 9.65 9.97 9.65 9.92 +3.77% 16,878 16,657,780
2024-07-10 9.76 9.82 9.53 9.56 -2.85% 11,728 11,295,075
2024-07-09 9.88 9.88 9.45 9.84 +0.82% 19,051 18,443,086
2024-07-08 10.08 10.09 9.72 9.76 -3.17% 11,686 11,509,845
2024-07-05 9.96 10.11 9.81 10.08 +1.2% 11,785 11,744,165
2024-07-04 10.29 10.38 9.89 9.96 -3.21% 19,484 19,567,310
2024-07-03 10.39 10.43 10.23 10.29 -0.96% 9,803 10,079,531
2024-07-02 10.44 10.54 10.1 10.39 -1.24% 23,893 24,649,211
2024-07-01 10.68 10.73 10.37 10.52 -1.22% 17,009 17,823,028
2024-06-28 10.53 10.74 10.51 10.65 +1.14% 11,250 11,987,058
2024-06-27 10.88 10.88 10.5 10.53 -2.59% 10,291 10,973,632
2024-06-26 10.67 10.88 10.49 10.81 +2.85% 12,793 13,696,028
2024-06-25 10.26 10.66 10.26 10.51 +1.06% 9,698 10,223,223
2024-06-24 10.86 10.86 10.38 10.4 -3.17% 15,981 16,768,902
2024-06-21 10.73 10.85 10.65 10.74 +0.09% 8,741 9,399,255
2024-06-20 10.82 10.95 10.7 10.73 -1.38% 12,328 13,299,013
2024-06-19 10.85 11.02 10.81 10.88 +0.74% 12,066 13,161,384
2024-06-18 10.68 10.86 10.66 10.8 +1.31% 13,537 14,565,913
2024-06-17 10.6 10.79 10.51 10.66 -0.84% 8,546 9,121,421
2024-06-14 10.63 10.79 10.58 10.75 +0.28% 11,234 12,044,411
2024-06-13 10.77 10.84 10.67 10.72 -0.56% 11,666 12,544,163
2024-06-12 10.68 10.78 10.56 10.78 +1.51% 14,697 15,765,565
2024-06-11 10.6 10.65 10.35 10.62 +0.19% 18,445 19,340,325
2024-06-07 10.59 10.79 10.48 10.6 -0.56% 22,469 23,849,491
2024-06-06 11.1 11.14 10.55 10.66 -4.14% 23,902 25,767,610
2024-06-05 11.18 11.52 11.07 11.12 -0.54% 21,322 24,007,410
2024-06-04 11.46 11.46 10.96 11.18 -1.58% 19,604 21,769,355
2024-06-03 11.4 11.61 11.26 11.36 -0.35% 18,489 21,218,226
2024-05-31 11.49 11.54 11.34 11.4 -0.35% 10,194 11,652,067
2024-05-30 11.62 11.78 11.39 11.44 -2.64% 15,012 17,339,605
2024-05-29 11.61 11.85 11.43 11.75 +1.21% 13,866 16,235,948
2024-05-28 11.49 11.63 11.4 11.61 +1.31% 17,227 19,934,509
2024-05-27 11.64 11.68 11.3 11.46 -1.55% 23,224 26,553,705
2024-05-24 11.59 11.98 11.53 11.64 0% 28,201 33,027,778
2024-05-23 11.95 11.95 11.62 11.64 -2.1% 19,926 23,376,829
2024-05-22 12.03 12.07 11.8 11.89 -1% 20,256 24,074,538
2024-05-21 12.3 12.3 11.98 12.01 -2.36% 26,367 31,830,637
2024-05-20 12.05 12.31 11.99 12.3 +2.24% 34,881 42,592,710
2024-05-17 12.21 12.37 11.93 12.03 -1.88% 48,217 58,122,575
2024-05-16 12.13 12.8 11.9 12.26 +1.07% 65,213 80,255,343
2024-05-15 11.87 12.18 11.85 12.13 +1.76% 28,814 34,902,219
2024-05-14 11.68 12.04 11.64 11.92 +2.76% 23,719 28,179,932
2024-05-13 11.72 11.81 11.48 11.6 -2.03% 20,002 23,321,083
2024-05-10 11.99 12.08 11.63 11.84 -1.17% 28,788 34,032,364
2024-05-09 12.07 12.19 11.93 11.98 -0.42% 19,677 23,682,300
2024-05-08 12.18 12.36 12.01 12.03 -1.39% 23,348 28,287,501
2024-05-07 12.07 12.22 12.02 12.2 +1.16% 23,399 28,356,729
2024-05-06 12.3 12.37 11.92 12.06 -0.58% 40,632 49,291,674
2024-04-30 11.78 12.15 11.75 12.13 +2.62% 34,618 41,643,271
2024-04-29 11.37 11.9 11.35 11.82 +3.5% 28,790 33,661,132
2024-04-26 11.39 11.56 11.17 11.42 +0.26% 19,671 22,393,110
2024-04-25 11.18 11.4 11.11 11.39 +1.88% 17,048 19,260,099
2024-04-24 10.92 11.19 10.88 11.18 +2.57% 16,918 18,795,644
2024-04-23 10.7 10.99 10.6 10.9 +1.87% 22,415 24,374,226
2024-04-22 10.8 10.89 10.4 10.7 -1.56% 24,445 26,072,253
2024-04-19 10.79 11.06 10.62 10.87 +1.21% 23,743 25,846,356
2024-04-18 11.05 11.05 10.6 10.74 -2.81% 27,819 30,115,448
2024-04-17 10.85 11.3 10.85 11.05 +4.54% 41,547 46,248,364
2024-04-16 11.33 11.38 10.53 10.57 -9.5% 51,493 55,433,015
2024-04-15 11.92 11.99 11.2 11.68 -3.31% 53,252 61,162,884
2024-04-12 11.85 12.48 11.85 12.08 +2.03% 36,506 44,281,885
2024-04-11 11.75 12.14 11.54 11.84 +1.28% 23,760 28,332,505
2024-04-10 12.03 12.14 11.62 11.69 -3.31% 26,143 30,837,095
2024-04-09 11.95 12.2 11.95 12.09 +0.58% 16,698 20,105,190
2024-04-08 12.41 12.41 12.02 12.02 -3.3% 31,250 37,970,169
2024-04-03 12.37 12.48 11.96 12.43 +1.72% 30,090 36,787,793
2024-04-02 12.05 12.39 11.98 12.22 +1.41% 33,584 40,851,200
2024-04-01 11.96 12.13 11.92 12.05 +1.09% 26,002 31,324,037
2024-03-29 11.64 12.01 11.64 11.92 +1.53% 18,926 22,508,182
2024-03-28 11.6 12.04 11.45 11.74 +1.73% 36,382 42,696,556
2024-03-27 11.8 11.92 11.54 11.54 -2.53% 20,278 23,781,845
2024-03-26 11.99 12.03 11.49 11.84 -1.33% 40,854 47,957,346
2024-03-25 12.18 12.33 12 12 -1.64% 19,696 23,916,506
2024-03-22 12.38 12.47 12 12.2 -1.53% 32,583 39,798,803
2024-03-21 12.52 12.65 12.19 12.39 -0.96% 37,595 46,926,408
2024-03-20 12.37 12.59 12.2 12.51 +1.62% 29,516 36,644,455
2024-03-19 12.55 12.55 12.27 12.31 -0.32% 25,443 31,473,781
2024-03-18 12.19 12.35 12.08 12.35 +1.15% 42,001 51,445,721
2024-03-15 12.74 12.76 12.17 12.21 -4.83% 81,486 100,871,010
2024-03-14 12.45 12.94 12.24 12.83 +3.3% 74,527 94,281,924
2024-03-13 12.47 12.78 12.35 12.42 -0.48% 32,083 40,374,957
2024-03-12 12.6 12.65 12.31 12.48 -0.48% 35,281 43,963,528
2024-03-11 12.09 12.68 12.04 12.54 +4.07% 53,519 66,226,358
2024-03-08 12 12.12 11.8 12.05 +0.75% 40,940 49,010,415
2024-03-07 11.46 12.43 11.42 11.96 +5% 72,703 86,409,820
2024-03-06 11.28 11.44 11.21 11.39 +0.71% 20,564 23,323,551
2024-03-05 11.7 11.7 11.28 11.31 -2.67% 26,959 30,842,547
2024-03-04 11.59 11.7 11.3 11.62 +1.31% 29,015 33,425,891
2024-03-01 11.38 11.62 11.27 11.47 +0.79% 35,986 41,154,939
2024-02-29 11.15 11.55 11 11.38 +2.61% 48,828 55,272,004
2024-02-28 12.28 12.66 11.08 11.09 -9.91% 112,066 131,629,215
2024-02-27 11.75 12.35 11.63 12.31 +4.23% 45,533 54,878,652
2024-02-26 11.4 12.38 11.35 11.81 +3.78% 67,026 79,728,685
2024-02-23 10.72 11.56 10.61 11.38 +6.26% 47,281 52,501,512
2024-02-22 10.51 10.78 10.47 10.71 +0.75% 37,301 39,596,952
2024-02-21 10.03 10.77 10.03 10.63 +4.83% 52,668 55,604,416
2024-02-20 10 10.49 9.83 10.14 +1.5% 68,041 69,283,202
2024-02-19 9.12 9.99 9.12 9.99 +10.02% 75,667 74,422,253
2024-02-08 8.3 9.09 7.98 9.08 +9.53% 62,872 53,479,238
2024-02-07 8.85 8.97 8.05 8.29 -6.33% 75,068 63,391,611
2024-02-06 8.74 9.16 8.35 8.85 -4.63% 72,169 61,717,111
2024-02-05 10.21 10.25 9.28 9.28 -9.99% 57,153 53,888,899
2024-02-02 11.1 11.1 9.92 10.31 -5.33% 48,574 50,988,703
2024-02-01 11.38 11.38 10.53 10.89 -2.24% 36,660 39,694,658
2024-01-31 11.85 11.85 11.12 11.14 -5.83% 48,236 54,899,259
2024-01-30 12.02 12.42 11.8 11.83 -3.59% 30,381 36,690,687
2024-01-29 12.8 12.96 12.22 12.27 -4.14% 30,388 37,858,471
2024-01-26 12.68 13 12.6 12.8 +1.51% 47,299 60,794,762
2024-01-25 12 12.64 11.88 12.61 +6.59% 54,662 67,030,560
2024-01-24 11.72 12.02 11.49 11.83 +0.51% 41,523 48,652,229
2024-01-23 12.13 12.13 11.58 11.77 -2.4% 68,919 81,070,101
2024-01-22 12.52 12.8 11.92 12.06 -5.11% 51,356 63,708,580
2024-01-19 12.78 12.98 12.54 12.71 -0.63% 40,056 50,923,633
2024-01-18 12.78 13.1 12.26 12.79 -1.08% 65,958 82,867,328
2024-01-17 13.65 13.65 12.88 12.93 -4.36% 38,862 51,406,212
2024-01-16 13.95 13.95 13.2 13.52 -2.66% 38,843 52,439,595
2024-01-15 13.93 13.98 13.74 13.89 +0.29% 20,986 29,107,142
2024-01-12 14.07 14.11 13.77 13.85 -1.35% 24,482 34,035,869
2024-01-11 13.86 14.06 13.86 14.04 +1.3% 21,708 30,306,174
2024-01-10 14.18 14.19 13.8 13.86 -1.91% 25,720 35,776,666
2024-01-09 13.93 14.21 13.93 14.13 +1.29% 26,340 37,088,601
2024-01-08 14.06 14.15 13.93 13.95 -1.06% 23,091 32,379,294
2024-01-05 14.36 14.46 14.02 14.1 -1.67% 24,691 35,143,971
2024-01-04 14.48 14.48 14.2 14.34 -0.35% 21,555 30,850,723
2024-01-03 14.57 14.59 14.1 14.39 -1.91% 42,713 61,129,145
2024-01-02 14.7 14.88 14.64 14.67 -0.2% 28,990 42,666,843

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

шЛ▒хФРцЩ║цОз 300131

2024年一季度

цН╖ф╜│ф╝ЯхИЫ 300724

2022-2023两年

хЕЙх╝ШчзСцКА 300735

2023年全年

ф╕ЗхнЪчФЯчЙй 300482

近半年

чеЮщймчФ╡хКЫ 603530

2023年全年

цбРцШЖшВбф╗╜ 601233

近期数据

ше┐шП▒хКихКЫ 300733

2022-2023两年

ч╛ОшГ╜шГ╜ц║Р 001299

2024年一季度

ф╕╜ф║║ф╕╜хжЖ 605136

近三个月

ц▒Яф╕ншНпф╕Ъ 600750

2024年一季度

热门概念板块

智能制造

чзСхдзцЩ║шГ╜ (300222)

2023年全年
云计算

чФихПЛч╜Сч╗Ь (600588)

2023年全年
芯片

хглхЕ░х╛о (600460)

近期数据
医疗器械

щШ│цЩохМ╗чЦЧ (300030)

近半年
生物医药

хдНцШЯхМ╗шНп (600196)

2024年一季度
区块链

ч╜Схо┐чзСцКА (300017)

2022-2023两年
元宇宙

ф╕ЬцЦ╣цШОчПа (600637)

2023年全年
新能源汽车

хоПхПСшВбф╗╜ (600885)

2022-2023两年

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