ч╛ОцАЭх╛╖ 603041

数据更新至:

添加到对比分析

11.42 +0.35%

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

11.42
+0.35% +0.04
11.27
开盘价
11.43
最高价
11.12
最低价
13,141
成交量
数据更新至: 2025-03-25

技术指标

11.56
MA5 (5日均线)
11.54
MA10 (10日均线)
11.48
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 11.27 11.43 11.12 11.42 +0.35% 13,141 14,793,706
2025-03-24 11.55 11.57 11.07 11.38 -1.3% 22,361 25,228,299
2025-03-21 11.7 11.77 11.43 11.53 -1.87% 18,332 21,201,561
2025-03-20 11.66 11.77 11.56 11.75 +0.34% 21,310 24,918,164
2025-03-19 11.71 11.75 11.62 11.71 -0.09% 17,184 20,074,248
2025-03-18 11.57 11.75 11.5 11.72 +1.21% 27,424 31,987,518
2025-03-17 11.66 11.66 11.42 11.58 +0.61% 15,024 17,347,203
2025-03-14 11.46 11.55 11.27 11.51 +1.14% 19,888 22,748,588
2025-03-13 11.46 11.49 11.16 11.38 -0.44% 20,701 23,337,274
2025-03-12 11.47 11.5 11.38 11.43 -0.17% 16,538 18,922,887
2025-03-11 11.31 11.45 11.25 11.45 0% 15,560 17,641,469
2025-03-10 11.39 11.55 11.35 11.45 +0.53% 22,652 25,922,371
2025-03-07 11.42 11.51 11.32 11.39 -0.87% 17,164 19,584,613
2025-03-06 11.31 11.67 11.3 11.49 +0.97% 37,299 42,706,418
2025-03-05 11.33 11.45 11.15 11.38 +0.53% 24,632 27,791,412
2025-03-04 11.25 11.33 11.15 11.32 +0.89% 17,542 19,776,039
2025-03-03 11.25 11.41 11.11 11.22 -0.09% 29,350 33,029,361
2025-02-28 11.42 11.53 11.18 11.23 -2.26% 30,439 34,347,759
2025-02-27 11.72 11.78 11.35 11.49 -2.13% 45,750 52,566,022
2025-02-26 11.92 12.25 11.62 11.74 -2.57% 62,663 74,589,873
2025-02-25 11.59 12.38 11.47 12.05 +2.73% 100,860 121,021,226
2025-02-24 11.22 11.76 11.15 11.73 +4.17% 44,638 51,388,190
2025-02-21 11.4 11.52 11.22 11.26 -1.4% 23,110 26,073,085
2025-02-20 11.01 11.72 10.96 11.42 +2.88% 36,384 41,272,936
2025-02-19 10.89 11.1 10.83 11.1 +0.91% 10,919 11,980,377
2025-02-18 11.03 11.17 10.75 11 -0.54% 19,819 21,672,743
2025-02-17 10.99 11.12 10.91 11.06 +1.37% 16,891 18,617,393
2025-02-14 11.04 11.16 10.88 10.91 -1.18% 14,582 16,034,948
2025-02-13 11.31 11.31 11.01 11.04 -2.56% 15,994 17,832,347
2025-02-12 11.29 11.36 11.18 11.33 +0.18% 11,102 12,519,281
2025-02-11 11.39 11.43 11.27 11.31 -0.7% 9,717 10,993,774
2025-02-10 11.21 11.39 11.21 11.39 +1.88% 15,196 17,175,430
2025-02-07 11.17 11.37 11.12 11.18 -0.18% 19,456 21,861,029
2025-02-06 10.98 11.22 10.85 11.2 +2.1% 14,639 16,185,865
2025-02-05 11.25 11.25 10.93 10.97 -2.05% 13,369 14,762,565
2025-01-27 11.17 11.34 11.14 11.2 +0.27% 11,385 12,806,650
2025-01-24 11.13 11.25 11.08 11.17 -0.36% 11,250 12,533,713
2025-01-23 11.24 11.32 11.07 11.21 +0.9% 20,959 23,564,063
2025-01-22 11.05 11.18 10.98 11.11 +0.27% 14,952 16,569,633
2025-01-21 10.97 11.08 10.82 11.08 +0.91% 12,625 13,827,295
2025-01-20 10.81 11 10.72 10.98 +1.29% 15,240 16,594,424
2025-01-17 10.75 10.84 10.61 10.84 +0.84% 11,248 12,106,449
2025-01-16 10.66 10.78 10.63 10.75 +0.47% 15,029 16,119,438
2025-01-15 10.7 10.8 10.61 10.7 -0.56% 11,447 12,211,072
2025-01-14 10.46 10.87 10.41 10.76 +2.97% 17,992 19,123,377
2025-01-13 10.37 10.53 10.11 10.45 +0.58% 8,727 9,058,427
2025-01-10 10.5 10.54 10.3 10.39 -1.05% 8,197 8,539,099
2025-01-09 10.5 10.52 10.37 10.5 0% 5,258 5,502,674
2025-01-08 10.42 10.54 10.17 10.5 0% 10,668 11,092,795
2025-01-07 10.31 10.5 10.17 10.5 +1.74% 14,147 14,620,408
2025-01-06 10.19 10.32 9.87 10.32 +0.68% 13,411 13,656,495
2025-01-03 10.63 10.63 10.15 10.25 -2.94% 14,280 14,753,357
2025-01-02 10.62 10.84 10.42 10.56 -1.22% 12,121 12,882,148
2024-12-31 10.8 10.93 10.62 10.69 -1.11% 11,542 12,413,931
2024-12-30 10.84 10.89 10.61 10.81 -1.28% 12,709 13,668,640
2024-12-27 10.76 10.99 10.66 10.95 +1.86% 14,532 15,824,258
2024-12-26 10.66 10.83 10.63 10.75 +0.66% 11,748 12,655,628
2024-12-25 10.88 10.88 10.53 10.68 -2.02% 17,401 18,506,387
2024-12-24 10.79 10.9 10.62 10.9 +0.46% 18,974 20,438,308
2024-12-23 11.23 11.3 10.6 10.85 -3.47% 23,916 25,860,225
2024-12-20 11 11.33 10.91 11.24 +2% 23,032 25,722,903
2024-12-19 10.86 11.06 10.78 11.02 -0.09% 17,893 19,512,204
2024-12-18 11 11.21 10.81 11.03 +0.27% 20,199 22,264,238
2024-12-17 11.7 11.75 10.98 11 -6.38% 36,873 41,396,635
2024-12-16 11.64 11.81 11.61 11.75 +0.77% 18,362 21,529,153
2024-12-13 11.88 11.9 11.62 11.66 -2.1% 18,455 21,727,509
2024-12-12 11.85 11.94 11.76 11.91 +0.76% 24,271 28,774,468
2024-12-11 11.73 11.89 11.73 11.82 +0.08% 21,525 25,419,157
2024-12-10 12.09 12.21 11.75 11.81 -0.34% 34,389 40,819,186
2024-12-09 11.83 11.94 11.7 11.85 +0.08% 20,536 24,287,771
2024-12-06 11.85 11.88 11.68 11.84 0% 20,498 24,137,478
2024-12-05 11.8 11.88 11.63 11.84 +0.17% 31,528 37,059,122
2024-12-04 11.88 12.22 11.78 11.82 -2.39% 55,600 66,412,179
2024-12-03 11.59 12.45 11.53 12.11 +4.49% 98,997 119,678,030
2024-12-02 11.41 11.85 11.35 11.59 +1.58% 41,940 48,457,448
2024-11-29 11.38 11.45 11.17 11.41 +0.26% 39,365 44,635,342
2024-11-28 11.04 11.85 11.03 11.38 +2.8% 55,007 62,892,249
2024-11-27 11.15 11.26 10.78 11.07 -2.04% 43,794 47,830,654
2024-11-26 11.21 11.7 11.17 11.3 +1.16% 63,743 73,025,332
2024-11-25 10.99 11.19 10.77 11.17 +2.38% 27,508 30,405,293
2024-11-22 11.13 11.33 10.81 10.91 -2.33% 29,695 32,943,783
2024-11-21 11.1 11.18 11.03 11.17 +0.45% 17,597 19,579,466
2024-11-20 10.93 11.15 10.79 11.12 +2.49% 22,366 24,688,394
2024-11-19 10.72 10.86 10.59 10.85 +1.69% 17,088 18,316,213
2024-11-18 10.81 10.93 10.52 10.67 -1.57% 22,223 23,787,614
2024-11-15 10.87 11.03 10.78 10.84 -1.28% 17,382 18,959,251
2024-11-14 11.14 11.27 10.82 10.98 -1.52% 20,403 22,507,232
2024-11-13 11.11 11.18 10.88 11.15 0% 16,721 18,477,182
2024-11-12 11.25 11.29 10.94 11.15 -0.54% 26,042 29,082,206
2024-11-11 10.97 11.3 10.76 11.21 +2.37% 25,009 27,769,946
2024-11-08 10.99 11.07 10.84 10.95 +0.09% 24,256 26,525,394
2024-11-07 10.61 11.11 10.61 10.94 +2.24% 31,154 33,782,371
2024-11-06 10.72 10.77 10.6 10.7 -0.19% 18,119 19,376,306
2024-11-05 10.53 10.73 10.53 10.72 +1.61% 22,733 24,231,365
2024-11-04 10.35 10.56 10.26 10.55 +2.13% 13,525 14,173,850
2024-11-01 10.5 10.66 10.25 10.33 -2.46% 28,749 29,964,725
2024-10-31 10.4 10.67 10.4 10.59 +1.34% 21,316 22,490,258
2024-10-30 10.48 10.6 10.36 10.45 -0.67% 15,837 16,586,273
2024-10-29 10.84 10.88 10.48 10.52 -2.95% 23,979 25,449,682
2024-10-28 10.64 10.84 10.6 10.84 +1.88% 25,283 27,131,796
2024-10-25 10.46 10.65 10.46 10.64 +1.53% 19,928 21,076,108
2024-10-24 10.46 10.48 10.37 10.48 +0.38% 13,491 14,077,168
2024-10-23 10.45 10.62 10.38 10.44 +0.1% 20,649 21,672,113
2024-10-22 10.47 10.47 10.3 10.43 +0.29% 17,313 18,025,944
2024-10-21 10.57 10.57 10.32 10.4 -0.19% 21,040 21,929,850
2024-10-18 10.07 10.63 10.05 10.42 +2.96% 34,477 35,699,845
2024-10-17 10.23 10.3 10.08 10.12 -1.08% 11,749 11,996,262
2024-10-16 9.97 10.3 9.93 10.23 +1.39% 13,258 13,443,406
2024-10-15 10.27 10.28 10.08 10.09 -1.56% 17,408 17,735,631
2024-10-14 10.18 10.36 9.98 10.25 +1.28% 15,860 16,135,969
2024-10-11 10.42 10.43 9.98 10.12 -2.79% 21,792 22,137,795
2024-10-10 10.4 10.55 10.23 10.41 +1.26% 24,503 25,468,886
2024-10-09 10.84 10.95 10.25 10.28 -8.05% 39,201 41,397,527
2024-10-08 11.71 11.8 10.62 11.18 +4.19% 65,538 73,839,008
2024-09-30 10.07 10.8 10.03 10.73 +9.04% 46,920 48,666,606
2024-09-27 9.49 9.85 9.47 9.84 +4.13% 15,921 15,318,169
2024-09-26 9.25 9.45 9.19 9.45 +2.49% 13,628 12,739,698
2024-09-25 9.24 9.44 9.21 9.22 +0.22% 13,460 12,552,974
2024-09-24 8.88 9.21 8.88 9.2 +3.6% 13,110 11,876,757
2024-09-23 8.88 8.91 8.82 8.88 -0.56% 5,220 4,623,961
2024-09-20 8.95 8.99 8.81 8.93 -0.11% 6,728 5,974,280
2024-09-19 8.75 9 8.72 8.94 +1.48% 9,073 8,061,150
2024-09-18 8.83 8.88 8.58 8.81 -0.45% 9,862 8,567,718
2024-09-13 9.06 9.06 8.81 8.85 -1.67% 7,909 7,025,263
2024-09-12 9.07 9.12 9 9 -0.44% 6,513 5,901,034
2024-09-11 9.08 9.16 9 9.04 -0.33% 6,389 5,795,559
2024-09-10 8.96 9.09 8.88 9.07 +1.23% 12,079 10,857,714
2024-09-09 8.96 9.02 8.91 8.96 -0.44% 4,816 4,313,652
2024-09-06 9.19 9.2 8.96 9 -1.96% 11,975 10,831,112
2024-09-05 9.09 9.18 9.09 9.18 +0.33% 9,875 9,023,157
2024-09-04 9.1 9.2 9.02 9.15 0% 17,919 16,288,619
2024-09-03 9.3 9.33 9.04 9.15 -2.24% 41,157 37,758,307
2024-09-02 9.69 9.71 9.32 9.36 -3.41% 23,374 22,232,885
2024-08-30 9.45 9.72 9.43 9.69 +2% 12,097 11,642,287
2024-08-29 9.32 9.5 9.27 9.5 +1.71% 10,119 9,516,331
2024-08-28 9.22 9.47 9.19 9.34 +0.65% 10,669 9,971,965
2024-08-27 9.22 9.33 9.18 9.28 +0.22% 12,343 11,430,447
2024-08-26 9.25 9.33 9.03 9.26 -1.07% 24,243 22,165,474
2024-08-23 9.35 9.36 9.13 9.36 -0.74% 12,988 11,978,142
2024-08-22 9.39 9.48 9.28 9.43 +0.32% 5,962 5,576,371
2024-08-21 9.33 9.45 9.3 9.4 -0.11% 4,681 4,386,382
2024-08-20 9.56 9.59 9.26 9.41 -1.47% 8,490 7,965,405
2024-08-19 9.55 9.68 9.5 9.55 -0.21% 8,339 8,018,763
2024-08-16 9.61 9.7 9.54 9.57 -1.34% 6,504 6,241,016
2024-08-15 9.66 9.75 9.51 9.7 0% 9,106 8,787,213
2024-08-14 9.68 9.78 9.66 9.7 -0.21% 6,118 5,937,317
2024-08-13 9.6 9.72 9.45 9.72 +1.14% 7,651 7,359,342
2024-08-12 9.56 9.73 9.54 9.61 +0.31% 5,737 5,513,591
2024-08-09 9.81 9.81 9.58 9.58 -1.03% 6,228 6,039,027
2024-08-08 9.68 9.75 9.57 9.68 0% 5,772 5,586,371
2024-08-07 9.65 9.73 9.56 9.68 +0.73% 6,616 6,379,530
2024-08-06 9.45 9.66 9.42 9.61 +2.02% 7,739 7,387,270
2024-08-05 9.55 9.75 9.4 9.42 -1.88% 11,240 10,759,377
2024-08-02 9.72 9.82 9.6 9.6 -2.44% 6,961 6,769,207
2024-08-01 9.9 9.94 9.79 9.84 -0.1% 10,530 10,368,974
2024-07-31 9.6 9.87 9.48 9.85 +2.71% 12,602 12,267,032
2024-07-30 9.33 9.63 9.26 9.59 +2.68% 16,289 15,444,206
2024-07-29 9.34 9.43 9.16 9.34 +0.54% 15,416 14,379,935
2024-07-26 9.21 9.36 9.21 9.29 +0.22% 16,029 14,888,079
2024-07-25 9.08 9.3 9.04 9.27 -0.11% 13,961 12,820,299
2024-07-24 9.24 9.28 9.03 9.28 -0.54% 12,838 11,707,687
2024-07-23 9.33 9.42 9.14 9.33 0% 16,399 15,273,638
2024-07-22 9.26 9.36 9.18 9.33 +0.11% 9,491 8,825,716
2024-07-19 9.21 9.49 9.15 9.32 +0.22% 11,040 10,309,000
2024-07-18 9.28 9.38 9.01 9.3 -1.48% 16,120 14,744,740
2024-07-17 9.56 9.56 9.32 9.44 -1.46% 16,179 15,231,493
2024-07-16 9.55 9.66 9.42 9.58 +0.31% 11,405 10,862,900
2024-07-15 9.78 9.83 9.53 9.55 -3.24% 12,904 12,414,846
2024-07-12 9.99 9.99 9.75 9.87 +0.1% 17,781 17,528,604
2024-07-11 9.7 9.92 9.58 9.86 +2.82% 29,166 28,439,192
2024-07-10 10.06 10.06 9.51 9.59 -5.14% 41,043 39,970,748
2024-07-09 9.74 10.13 9.31 10.11 +2.64% 57,407 56,084,480
2024-07-08 9.56 10.62 9.38 9.85 +2.07% 45,482 44,379,285
2024-07-05 9.56 9.73 9.49 9.65 +0.94% 14,047 13,483,360
2024-07-04 9.88 9.98 9.54 9.56 -3.92% 14,703 14,264,138
2024-07-03 10.04 10.13 9.91 9.95 -0.9% 9,421 9,410,637
2024-07-02 10.01 10.12 9.96 10.04 +0.1% 11,252 11,326,972
2024-07-01 9.96 10.1 9.81 10.03 +0.3% 12,084 12,034,420
2024-06-28 9.95 10.1 9.8 10 +1.01% 12,184 12,168,329
2024-06-27 10.11 10.2 9.84 9.9 -2.46% 15,204 15,191,821
2024-06-26 9.88 10.22 9.77 10.15 +2.63% 12,861 12,839,288
2024-06-25 9.72 9.98 9.65 9.89 +1.12% 16,464 16,220,630
2024-06-24 10.01 10.13 9.71 9.78 -4.12% 22,640 22,338,027
2024-06-21 10.15 10.35 10 10.2 -0.49% 9,904 10,120,887
2024-06-20 10.43 10.58 10.21 10.25 -2.1% 10,891 11,258,427
2024-06-19 10.51 10.75 10.43 10.47 -0.57% 12,766 13,419,569
2024-06-18 10.32 10.64 10.21 10.53 +2.03% 19,116 19,989,660
2024-06-17 10.41 10.56 10.22 10.32 -1.9% 21,266 22,047,499
2024-06-14 10.49 10.66 10.27 10.52 +0.38% 17,813 18,726,069
2024-06-13 10.48 10.62 10.35 10.48 +0.19% 10,938 11,450,361
2024-06-12 10.24 10.5 10.24 10.46 +0.38% 15,316 15,947,477
2024-06-11 10.49 10.52 10.03 10.42 -0.57% 19,498 20,154,015
2024-06-07 10.09 10.54 10.09 10.48 +3.76% 24,410 25,330,929
2024-06-06 10.49 10.58 9.92 10.1 -3.35% 33,391 33,873,103
2024-06-05 11.02 11.02 10.39 10.45 -4.74% 26,163 27,770,429
2024-06-04 11.1 11.1 10.7 10.97 -1.44% 24,963 27,060,349
2024-06-03 11.51 11.56 10.96 11.13 -3.89% 24,074 26,988,698
2024-05-31 11.65 11.65 11.45 11.58 +0.09% 11,943 13,764,951
2024-05-30 11.65 11.73 11.47 11.57 -0.77% 10,849 12,556,229
2024-05-29 11.6 11.75 11.51 11.66 +0.34% 13,300 15,502,229
2024-05-28 11.69 11.82 11.55 11.62 -0.51% 14,431 16,856,540
2024-05-27 11.66 11.74 11.39 11.68 +0.43% 19,490 22,463,950
2024-05-24 11.62 11.78 11.55 11.63 -0.51% 14,103 16,428,327
2024-05-23 11.82 11.88 11.56 11.69 -1.43% 17,882 20,864,824
2024-05-22 11.96 12.07 11.83 11.86 -1.08% 11,524 13,738,531
2024-05-21 12.1 12.15 11.9 11.99 -0.99% 12,406 14,849,543
2024-05-20 12.02 12.19 11.95 12.11 +0.33% 21,146 25,539,937
2024-05-17 12 12.07 11.83 12.07 +1.09% 21,898 26,152,178
2024-05-16 12.05 12.17 11.9 11.94 -0.67% 19,682 23,648,459
2024-05-15 12.38 12.49 11.97 12.02 -1.88% 33,392 40,387,473
2024-05-14 11.8 12.74 11.76 12.25 +3.38% 68,561 84,301,454
2024-05-13 12 12.09 11.71 11.85 -2.95% 39,285 46,534,564
2024-05-10 12.01 12.88 12.01 12.21 +1.16% 45,135 55,767,062
2024-05-09 12.18 12.28 12.01 12.07 -1.07% 21,589 26,224,953
2024-05-08 12.31 12.5 11.99 12.2 -0.97% 26,534 32,372,402
2024-05-07 11.92 12.4 11.86 12.32 +3.36% 35,375 43,069,028
2024-05-06 11.5 11.96 11.47 11.92 +4.93% 38,757 45,587,397
2024-04-30 11.28 11.55 11.27 11.36 -0.44% 23,322 26,584,843
2024-04-29 11.1 11.44 11.06 11.41 +2.79% 26,660 30,049,819
2024-04-26 11 11.1 10.82 11.1 +0.82% 14,698 16,148,850
2024-04-25 10.76 11.06 10.69 11.01 +2.32% 15,538 17,035,797
2024-04-24 10.26 10.79 10.2 10.76 +4.87% 21,764 23,022,956
2024-04-23 10.13 10.39 10.11 10.26 -0.39% 19,506 19,964,899
2024-04-22 10.29 10.46 9.98 10.3 +0.59% 19,503 20,026,620
2024-04-19 10.14 10.42 10.06 10.24 +0.2% 17,132 17,635,418
2024-04-18 10.39 10.47 10.14 10.22 -1.26% 18,917 19,501,398
2024-04-17 9.65 10.41 9.65 10.35 +7.92% 31,876 32,365,869
2024-04-16 10.25 10.27 9.59 9.59 -10.04% 50,030 48,684,810
2024-04-15 11.11 11.37 10.29 10.66 -6.74% 51,190 54,438,667
2024-04-12 11.27 11.58 11.27 11.43 +1.33% 14,973 17,066,755
2024-04-11 11.29 11.51 11.09 11.28 -0.35% 12,331 14,019,561
2024-04-10 11.63 11.67 11.13 11.32 -2.16% 14,895 16,819,620
2024-04-09 11.16 11.61 11.16 11.57 +3.58% 20,921 23,845,795
2024-04-08 11.54 11.54 11.09 11.17 -3.62% 22,731 25,689,906
2024-04-03 11.41 11.71 11.4 11.59 +0.61% 17,950 20,717,638
2024-04-02 11.31 11.59 11.28 11.52 +1.68% 32,441 37,170,488
2024-04-01 11.12 11.41 11.11 11.33 +1.98% 22,082 24,794,824
2024-03-29 10.93 11.13 10.88 11.11 +1.83% 19,354 21,374,410
2024-03-28 10.9 11.27 10.76 10.91 +1.02% 23,538 25,624,975
2024-03-27 11.12 11.14 10.78 10.8 -2.53% 12,805 14,022,288
2024-03-26 10.93 11.15 10.79 11.08 +1% 15,715 17,248,622
2024-03-25 10.89 11.29 10.89 10.97 -2.23% 22,124 24,617,255
2024-03-22 11.36 11.51 11.11 11.22 -1.92% 14,057 15,843,264
2024-03-21 11.27 11.47 11.19 11.44 +1.42% 15,112 17,125,073
2024-03-20 11.17 11.32 11.13 11.28 +1.17% 13,061 14,671,900
2024-03-19 11.3 11.3 11.12 11.15 -0.18% 14,606 16,362,789
2024-03-18 10.82 11.18 10.76 11.17 +3.62% 24,573 27,087,561
2024-03-15 10.62 10.88 10.51 10.78 +1.03% 18,458 19,784,122
2024-03-14 10.7 10.77 10.52 10.67 -0.28% 10,449 11,120,931
2024-03-13 10.62 10.77 10.52 10.7 +0.94% 14,256 15,191,918
2024-03-12 10.45 10.6 10.31 10.6 +1.53% 14,414 15,104,475
2024-03-11 10.2 10.45 10.14 10.44 +2.76% 18,246 18,768,523
2024-03-08 10.06 10.2 9.95 10.16 +0.99% 13,195 13,295,898
2024-03-07 10.11 10.3 9.94 10.06 +0.4% 16,604 16,786,936
2024-03-06 9.8 10.14 9.8 10.02 +1.52% 26,575 26,540,783
2024-03-05 10.11 10.16 9.83 9.87 -3.24% 25,457 25,316,972
2024-03-04 10.08 10.27 10.02 10.2 +1.09% 24,609 24,973,302
2024-03-01 10.22 10.24 9.95 10.09 +0.3% 22,798 22,944,164
2024-02-29 9.51 10.08 9.48 10.06 +2.65% 36,122 35,655,093
2024-02-28 10.87 11.04 9.8 9.8 -10.01% 54,863 56,795,900
2024-02-27 10.56 10.89 10.37 10.89 +2.93% 24,378 26,118,982
2024-02-26 10.57 10.97 10.41 10.58 +0.28% 46,258 49,148,384
2024-02-23 9.99 10.63 9.88 10.55 +7% 40,820 41,682,994
2024-02-22 9.69 9.92 9.52 9.86 +1.02% 35,562 34,701,876
2024-02-21 9.46 10.01 9.35 9.76 +1.14% 55,178 53,555,779
2024-02-20 9.79 9.79 9.15 9.65 +2.55% 70,144 66,069,018
2024-02-19 8.86 9.41 8.86 9.41 +10.06% 14,053 13,090,854
2024-02-08 7.68 8.55 7.56 8.55 +10.04% 40,411 32,588,550
2024-02-07 8.57 8.57 7.66 7.77 -7.39% 49,606 39,321,506
2024-02-06 8.32 8.8 7.82 8.39 -3.45% 70,518 57,813,195
2024-02-05 9.6 9.6 8.69 8.69 -10.04% 62,223 54,536,939
2024-02-02 10.37 10.58 9.32 9.66 -6.58% 36,257 35,724,993
2024-02-01 10.54 10.6 9.92 10.34 -3.81% 44,174 45,288,104
2024-01-31 11.14 11.29 10.48 10.75 -5.04% 34,308 37,071,491
2024-01-30 11.55 11.68 11.25 11.32 -2.33% 21,388 24,421,619
2024-01-29 12.23 12.31 11.52 11.59 -5.39% 29,689 34,947,141
2024-01-26 12.07 12.46 12.07 12.25 +0.99% 21,602 26,491,262
2024-01-25 11.6 12.13 11.47 12.13 +4.48% 27,364 32,296,604
2024-01-24 11.52 11.8 11.01 11.61 -0.51% 33,658 38,354,108
2024-01-23 11.86 11.86 11.3 11.67 -0.68% 29,760 34,324,349
2024-01-22 12.64 12.72 11.69 11.75 -7.41% 27,325 33,239,602
2024-01-19 12.93 12.96 12.6 12.69 -1.63% 15,821 20,163,322
2024-01-18 13.05 13.1 12.47 12.9 -1.68% 29,506 37,717,814
2024-01-17 13.25 13.42 13.1 13.12 -0.98% 17,964 23,800,684
2024-01-16 13.22 13.37 13.08 13.25 -0.53% 15,124 19,979,970
2024-01-15 13.26 13.37 13.18 13.32 +0.45% 14,256 18,953,742
2024-01-12 13.26 13.49 13.26 13.26 -0.38% 14,931 19,944,721
2024-01-11 13.29 13.38 13.21 13.31 +0.23% 17,557 23,331,761
2024-01-10 13.39 13.45 13.18 13.28 -0.3% 16,274 21,660,487
2024-01-09 13.3 13.47 13.19 13.32 +0.38% 16,316 21,774,721
2024-01-08 13.41 13.56 13.24 13.27 -0.97% 28,307 37,943,899
2024-01-05 13.72 13.74 13.36 13.4 -1.98% 25,900 34,979,239
2024-01-04 13.7 13.74 13.53 13.67 -0.22% 17,368 23,669,473
2024-01-03 13.63 13.74 13.53 13.7 +0.15% 27,657 37,716,514
2024-01-02 13.54 13.77 13.46 13.68 +1.63% 36,917 50,385,522

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

цГаф╝жцЩ╢ф╜У 300460

2024年一季度

шП▓ц▓Гц│░ 688371

近三个月

чЩ╛ф║ЪшВбф╗╜ 003006

2024年一季度

хНОхдйщЕТх║Ч 000428

2023年全年

ф╕Зщб║цЦ░цЭР 300057

近半年

хоПш╛╛шВбф╗╜ 600331

2024年一季度

цмвчСЮф╕Цч║к 000892

近半年

ф╕нхЫ╜шИ╣шИ╢ 600150

2023年全年

члЛхНОшВбф╗╜ 300761

近期数据

шБЪщгЮхЕЙчФ╡ 300303

近期数据

热门概念板块

区块链
新能源汽车

щХ┐хЯОц▒╜ш╜ж (601633)

2022-2023两年
生物医药

хдНцШЯхМ╗шНп (600196)

近期数据
云计算

хоЭф┐бш╜пф╗╢ (600845)

近半年
5G通信

ф╕нхдйчзСцКА (600522)

近三个月
元宇宙
半导体

ф╕ЙхоЙхЕЙчФ╡ (600703)

2024年一季度
光伏产业

щЪЖхЯ║ч╗┐шГ╜ (601012)

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