чжПш╛╛хРИщЗС 603045

数据更新至:

添加到对比分析

17.28 +1.11%

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

17.28
+1.11% +0.19
17.68
开盘价
18.8
最高价
17.22
最低价
170,053
成交量
数据更新至: 2025-03-25

技术指标

16.92
MA5 (5日均线)
16.30
MA10 (10日均线)
15.54
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 17.68 18.8 17.22 17.28 +1.11% 170,053 305,739,370
2025-03-24 16.85 17.1 15.83 17.09 +1.42% 118,866 196,083,858
2025-03-21 16.74 17 16.47 16.85 -0.41% 124,451 208,156,571
2025-03-20 16.2 16.95 16.1 16.92 +2.86% 192,782 318,133,402
2025-03-19 15.85 17.45 15.62 16.45 +3.72% 223,458 373,823,880
2025-03-18 15.5 16.14 15.46 15.86 +2.12% 70,019 110,454,800
2025-03-17 15.52 15.6 15.37 15.53 -0.13% 45,524 70,513,353
2025-03-14 15.84 16.1 15.38 15.55 -0.89% 63,060 98,139,593
2025-03-13 15.67 16.35 15.46 15.69 -0.7% 116,609 184,972,026
2025-03-12 15.08 15.96 14.94 15.8 +5.12% 109,283 169,714,666
2025-03-11 14.81 15.12 14.5 15.03 +0.54% 34,384 51,149,291
2025-03-10 14.88 15.1 14.81 14.95 -0.13% 41,798 62,414,797
2025-03-07 14.8 15.48 14.8 14.97 +0.74% 72,910 110,430,305
2025-03-06 14.73 14.98 14.65 14.86 +0.88% 39,225 58,166,891
2025-03-05 14.79 14.81 14.46 14.73 +0.14% 34,408 50,425,863
2025-03-04 14.57 14.77 14.53 14.71 0% 29,800 43,776,656
2025-03-03 14.27 14.74 14.27 14.71 +3.16% 46,522 67,762,394
2025-02-28 14.76 14.76 14.23 14.26 -3.39% 43,595 63,045,782
2025-02-27 14.87 15.15 14.35 14.76 -0.81% 64,778 95,403,714
2025-02-26 14.46 15.2 14.41 14.88 +3.26% 74,158 109,799,186
2025-02-25 14.58 14.67 14.36 14.41 -1.5% 40,742 59,009,051
2025-02-24 14.68 14.71 14.43 14.63 -0.48% 45,507 66,343,431
2025-02-21 14.9 15.06 14.63 14.7 -1.41% 60,338 89,219,743
2025-02-20 14.88 15.04 14.71 14.91 +0.07% 39,501 58,749,443
2025-02-19 14.36 14.93 14.36 14.9 +2.55% 51,027 75,300,361
2025-02-18 14.55 14.79 14.4 14.53 -1.02% 44,096 64,350,872
2025-02-17 14.35 14.68 14.35 14.68 +1.38% 42,433 61,781,615
2025-02-14 14.7 14.8 14.39 14.48 -1.16% 52,410 76,062,796
2025-02-13 15.4 15.5 14.62 14.65 -6.33% 93,809 140,798,714
2025-02-12 15.85 15.85 15.43 15.64 -1.82% 90,504 140,871,596
2025-02-11 15.29 15.99 15.22 15.93 +3.31% 112,451 176,253,554
2025-02-10 15.38 15.85 15.34 15.42 +0.52% 116,122 180,348,599
2025-02-07 15.28 15.44 15.06 15.34 -0.58% 97,174 148,795,236
2025-02-06 15.16 15.5 14.8 15.43 +1.25% 121,171 183,490,006
2025-02-05 15.32 15.6 15.06 15.24 +0.46% 89,595 136,850,745
2025-01-27 15.2 15.79 15.1 15.17 -1.04% 105,672 162,470,606
2025-01-24 15.32 15.61 14.95 15.33 -0.71% 145,081 220,302,088
2025-01-23 15.9 17.08 15.32 15.44 -1.15% 241,308 385,300,178
2025-01-22 13.8 15.62 13.8 15.62 +10% 89,914 134,123,226
2025-01-21 14.15 14.5 13.96 14.2 +0.85% 58,956 83,585,171
2025-01-20 14.09 14.41 13.98 14.08 -0.78% 75,002 105,890,958
2025-01-17 14.54 14.6 14.05 14.19 -3.93% 135,029 192,941,690
2025-01-16 14.22 16.12 14.21 14.77 +0.82% 227,221 347,318,088
2025-01-15 14.03 14.66 13.65 14.65 +3.1% 103,848 145,735,066
2025-01-14 13.55 14.26 13.46 14.21 +4.03% 139,266 194,467,113
2025-01-13 13.12 13.66 12.89 13.66 +1.94% 89,905 119,935,131
2025-01-10 13.53 13.87 13.35 13.4 -0.96% 117,815 160,195,872
2025-01-09 13.26 13.68 13.01 13.53 +3.05% 119,785 161,111,290
2025-01-08 13.19 13.58 12.99 13.13 -0.68% 143,002 189,588,738
2025-01-07 12.02 13.22 12.02 13.22 +9.98% 150,694 195,980,725
2025-01-06 12 12.32 11.4 12.02 -1.48% 40,324 48,156,536
2025-01-03 12.55 12.92 12.11 12.2 -3.02% 48,225 60,435,803
2025-01-02 12.75 12.89 12.35 12.58 -1.26% 45,120 56,852,564
2024-12-31 13.38 13.55 12.74 12.74 -1.09% 63,357 83,193,239
2024-12-30 13.05 13.6 12.68 12.88 -1.3% 81,778 107,230,424
2024-12-27 12.22 13.43 12.19 13.05 +6.62% 84,584 109,757,576
2024-12-26 11.92 12.44 11.84 12.24 +3.03% 30,779 37,717,723
2024-12-25 12.18 12.24 11.73 11.88 -3.18% 24,865 29,589,462
2024-12-24 12.18 12.34 12.05 12.27 +1.07% 27,101 33,067,664
2024-12-23 13.01 13.14 12.05 12.14 -6.33% 54,997 68,310,047
2024-12-20 12.86 13.15 12.74 12.96 +1.49% 27,068 35,123,963
2024-12-19 12.6 12.8 12.46 12.77 +0.16% 25,046 31,699,791
2024-12-18 12.83 13.01 12.46 12.75 -0.47% 36,359 46,494,625
2024-12-17 13.69 13.76 12.78 12.81 -5.88% 55,367 72,331,137
2024-12-16 13.6 13.92 13.49 13.61 -1.09% 36,259 49,605,620
2024-12-13 14.01 14.01 13.7 13.76 -1.85% 34,685 48,066,142
2024-12-12 13.98 14.02 13.81 14.02 +0.94% 40,573 56,565,978
2024-12-11 13.8 14.03 13.7 13.89 +0.58% 44,753 62,075,868
2024-12-10 14.05 14.2 13.75 13.81 +0.29% 67,646 94,139,786
2024-12-09 13.72 13.99 13.65 13.77 +0.44% 46,985 64,851,745
2024-12-06 13.63 13.83 13.35 13.71 +0.51% 73,513 99,900,799
2024-12-05 13.48 13.89 13.4 13.64 0% 79,766 108,432,423
2024-12-04 14.6 14.6 13.51 13.64 +0.89% 133,378 186,265,766
2024-12-03 13.34 13.65 13.17 13.52 +1.58% 56,053 75,326,629
2024-12-02 13.29 13.39 13.22 13.31 +0.3% 42,552 56,578,817
2024-11-29 13.02 13.36 12.95 13.27 +1.14% 36,508 48,219,288
2024-11-28 12.99 13.31 12.99 13.12 +0.92% 36,501 47,951,681
2024-11-27 13.13 13.14 12.44 13 -1.29% 43,300 55,117,060
2024-11-26 13.31 13.61 13.05 13.17 -1.79% 49,579 66,345,517
2024-11-25 12.77 13.41 12.77 13.41 +4.2% 58,282 76,811,609
2024-11-22 13.1 13.29 12.86 12.87 -2.05% 52,899 69,156,547
2024-11-21 12.8 13.16 12.76 13.14 +2.5% 40,794 52,984,014
2024-11-20 12.58 12.89 12.55 12.82 +1.58% 32,343 41,162,625
2024-11-19 12.31 12.62 12.23 12.62 +3.27% 29,421 36,555,623
2024-11-18 12.65 12.75 12.12 12.22 -2.08% 42,784 52,841,697
2024-11-15 12.9 13.1 12.44 12.48 -4.22% 53,182 68,195,836
2024-11-14 13.66 13.66 13.02 13.03 -3.7% 51,298 68,247,160
2024-11-13 13.22 13.53 13 13.53 +2.19% 64,298 85,547,588
2024-11-12 13.25 13.38 13.05 13.24 -0.23% 71,796 95,163,926
2024-11-11 12.99 13.28 12.89 13.27 +1.07% 67,723 88,534,771
2024-11-08 13.4 13.4 12.86 13.13 -0.61% 118,352 154,333,622
2024-11-07 12.7 13.21 12.69 13.21 +2.17% 64,528 83,767,180
2024-11-06 12.86 13.02 12.72 12.93 +1.02% 82,144 105,879,769
2024-11-05 12.62 12.92 12.56 12.8 +1.43% 85,271 108,501,045
2024-11-04 12.55 12.62 12.13 12.62 -2.4% 84,425 105,188,314
2024-11-01 13.61 13.66 12.88 12.93 -5.48% 119,449 157,642,518
2024-10-31 13.77 13.93 13.26 13.68 +1.94% 154,385 209,221,335
2024-10-30 13.39 13.87 13.06 13.42 -0.67% 157,548 211,304,466
2024-10-29 14.11 15.03 13.5 13.51 -4.25% 282,726 398,727,001
2024-10-28 13.9 14.11 13.6 14.11 +9.98% 181,462 253,386,351
2024-10-25 11.67 12.83 11.67 12.83 +10.03% 147,059 183,746,700
2024-10-24 11.54 11.7 11.5 11.66 +0.52% 28,282 32,824,805
2024-10-23 11.62 11.76 11.52 11.6 +0.09% 42,260 49,130,478
2024-10-22 11.58 11.7 11.5 11.59 -0.6% 37,375 43,297,070
2024-10-21 11.54 11.77 11.44 11.66 +1.57% 51,205 59,432,215
2024-10-18 11.12 11.6 11.12 11.48 +2.23% 43,447 49,525,041
2024-10-17 11.3 11.44 11.18 11.23 +0.27% 28,693 32,461,319
2024-10-16 11.15 11.39 11.1 11.2 -0.27% 31,954 35,892,858
2024-10-15 11.3 11.52 11.2 11.23 -1.75% 33,787 38,325,207
2024-10-14 11.29 11.53 11.18 11.43 +1.33% 47,232 53,707,375
2024-10-11 11.7 11.73 11.2 11.28 -3.26% 48,065 55,185,458
2024-10-10 11.45 11.93 11.3 11.66 +1.83% 64,704 75,736,977
2024-10-09 11.99 11.99 11.19 11.45 -6.15% 94,459 109,660,811
2024-10-08 12.86 12.89 11.71 12.2 +4.1% 149,284 181,844,953
2024-09-30 10.95 11.77 10.7 11.72 +9.53% 105,600 119,013,335
2024-09-27 10.4 10.73 10.28 10.7 +3.58% 40,061 42,118,658
2024-09-26 10.12 10.34 10.09 10.33 +0.98% 44,717 45,585,487
2024-09-25 9.92 10.3 9.88 10.23 +4.07% 59,856 60,548,505
2024-09-24 9.46 9.84 9.46 9.83 +4.13% 34,896 33,866,261
2024-09-23 9.47 9.55 9.33 9.44 +0.21% 15,945 15,075,334
2024-09-20 9.62 9.63 9.38 9.42 -1.15% 16,047 15,151,388
2024-09-19 9.27 9.6 9.18 9.53 +3.14% 29,075 27,506,385
2024-09-18 9.37 9.45 9.02 9.24 -1.7% 24,006 22,025,968
2024-09-13 9.63 9.65 9.37 9.4 -1.36% 19,121 18,124,834
2024-09-12 9.65 9.83 9.53 9.53 -1.24% 27,972 27,023,984
2024-09-11 9.6 9.75 9.55 9.65 +0.21% 17,927 17,305,542
2024-09-10 9.58 9.75 9.49 9.63 +0.73% 21,258 20,358,276
2024-09-09 9.5 9.65 9.38 9.56 +0.42% 24,668 23,543,898
2024-09-06 9.77 9.84 9.5 9.52 -2.56% 24,063 23,202,151
2024-09-05 9.66 9.84 9.66 9.77 +1.03% 20,849 20,378,298
2024-09-04 9.84 9.84 9.62 9.67 -1.73% 28,581 27,760,566
2024-09-03 9.76 9.95 9.71 9.84 +0.82% 27,667 27,164,147
2024-09-02 9.67 9.9 9.6 9.76 +0.83% 61,123 59,791,921
2024-08-30 9.52 9.88 9.5 9.68 +0.94% 57,079 55,333,878
2024-08-29 9.43 9.68 9.12 9.59 +3.56% 62,536 58,971,781
2024-08-28 9.28 9.69 9.26 9.26 +4.75% 103,427 97,732,641
2024-08-27 8.95 8.96 8.74 8.84 -0.45% 15,655 13,826,446
2024-08-26 8.62 8.99 8.5 8.88 +2.3% 20,478 18,106,506
2024-08-23 8.78 8.83 8.6 8.68 -1.92% 17,273 14,988,434
2024-08-22 9.01 9.05 8.82 8.85 -1.88% 16,991 15,118,363
2024-08-21 8.98 9.12 8.94 9.02 +0.22% 13,500 12,184,260
2024-08-20 9.23 9.27 8.96 9 -2.49% 22,144 20,059,699
2024-08-19 9.26 9.37 9.2 9.23 -0.65% 16,034 14,866,938
2024-08-16 9.45 9.49 9.26 9.29 -1.17% 17,230 16,101,537
2024-08-15 9.34 9.45 9.18 9.4 +0.53% 19,053 17,781,285
2024-08-14 9.47 9.5 9.32 9.35 -1.06% 13,054 12,276,877
2024-08-13 9.37 9.45 9.25 9.45 +0.85% 17,340 16,255,551
2024-08-12 9.38 9.57 9.29 9.37 -0.95% 18,990 17,786,243
2024-08-09 9.55 9.62 9.39 9.46 -0.32% 18,855 17,971,921
2024-08-08 9.51 9.53 9.32 9.49 -0.21% 14,115 13,316,264
2024-08-07 9.49 9.58 9.38 9.51 +0.85% 18,821 17,883,885
2024-08-06 9.28 9.43 9.23 9.43 +2.39% 16,911 15,782,541
2024-08-05 9.38 9.5 9.15 9.21 -2.75% 24,294 22,737,536
2024-08-02 9.58 9.65 9.37 9.47 -1.56% 24,441 23,310,588
2024-08-01 9.66 9.75 9.56 9.62 -0.21% 17,153 16,517,134
2024-07-31 9.38 9.65 9.36 9.64 +2.77% 30,091 28,728,337
2024-07-30 9.31 9.4 9.24 9.38 +0.75% 14,306 13,378,168
2024-07-29 9.38 9.39 9.15 9.31 0% 15,835 14,727,715
2024-07-26 9.07 9.35 9.06 9.31 +2.2% 20,815 19,268,289
2024-07-25 8.8 9.19 8.8 9.11 +1% 28,767 25,986,504
2024-07-24 9.21 9.6 8.97 9.02 -2.49% 60,781 56,201,050
2024-07-23 9.32 9.43 9.2 9.25 -0.96% 21,982 20,489,923
2024-07-22 9.36 9.47 9.12 9.34 +1.41% 22,218 20,721,514
2024-07-19 9.08 9.26 8.99 9.21 +1.1% 17,939 16,407,019
2024-07-18 9.1 9.21 8.88 9.11 -1.19% 24,233 21,815,878
2024-07-17 9.35 9.46 9.18 9.22 -1.39% 20,506 19,003,850
2024-07-16 9.41 9.47 9.29 9.35 -0.64% 17,633 16,497,160
2024-07-15 9.65 9.66 9.33 9.41 -2.49% 23,811 22,462,824
2024-07-12 9.8 9.85 9.55 9.65 0% 18,582 18,044,783
2024-07-11 9.38 9.68 9.34 9.65 +5.01% 30,729 29,225,548
2024-07-10 9.35 9.45 9.18 9.19 -1.92% 19,831 18,390,357
2024-07-09 9.22 9.42 8.96 9.37 +0.64% 25,521 23,553,031
2024-07-08 9.66 9.7 9.29 9.31 -3.42% 21,008 19,775,523
2024-07-05 9.56 9.69 9.4 9.64 +0.73% 20,155 19,318,345
2024-07-04 9.93 10.01 9.56 9.57 -3.63% 21,952 21,329,327
2024-07-03 10 10.1 9.87 9.93 -1.19% 18,908 18,863,536
2024-07-02 10 10.08 9.86 10.05 +0.4% 16,950 16,984,857
2024-07-01 9.93 10.09 9.86 10.01 +0.81% 22,859 22,789,689
2024-06-28 9.83 10.08 9.75 9.93 +1.02% 19,740 19,659,663
2024-06-27 10 10.08 9.81 9.83 -1.7% 23,402 23,245,200
2024-06-26 9.51 10.01 9.41 10 +4.6% 25,700 25,037,043
2024-06-25 9.36 9.7 9.35 9.56 +2.36% 23,186 22,119,828
2024-06-24 9.7 9.75 9.24 9.34 -4.69% 25,952 24,393,238
2024-06-21 9.85 9.92 9.71 9.8 -0.51% 17,618 17,291,037
2024-06-20 10.12 10.24 9.85 9.85 -3.15% 27,903 27,826,080
2024-06-19 10.17 10.22 10.05 10.17 +0.69% 24,000 24,382,802
2024-06-18 9.88 10.13 9.7 10.1 +3.27% 31,992 32,035,365
2024-06-17 10 10.04 9.73 9.78 -2.78% 30,684 30,293,855
2024-06-14 10.15 10.17 9.93 10.06 -0.3% 21,606 21,729,015
2024-06-13 10.23 10.23 9.96 10.09 -0.88% 23,983 24,151,855
2024-06-12 9.97 10.21 9.85 10.18 +2.83% 28,844 29,144,597
2024-06-11 9.98 10.01 9.73 9.9 -1.1% 31,134 30,703,486
2024-06-07 9.76 10.08 9.74 10.01 +6.38% 51,526 51,253,257
2024-06-06 9.99 10.13 9.33 9.41 -5.81% 64,931 62,385,207
2024-06-05 10.22 10.25 9.97 9.99 -3.48% 38,976 39,299,695
2024-06-04 10.6 10.6 10.16 10.35 -2.36% 46,563 47,882,907
2024-06-03 11.06 11.14 10.42 10.6 -4.16% 43,556 46,683,446
2024-05-31 10.94 11.14 10.92 11.06 +1.1% 26,735 29,500,689
2024-05-30 11.15 11.32 10.91 10.94 -2.67% 34,847 38,714,080
2024-05-29 11.09 11.45 10.95 11.24 +0.9% 42,311 47,756,809
2024-05-28 11.17 11.51 11.07 11.14 -0.27% 48,568 54,756,881
2024-05-27 11.19 11.28 10.83 11.17 +0.81% 40,821 45,050,938
2024-05-24 11.11 11.21 10.97 11.08 -0.36% 37,794 41,931,897
2024-05-23 11.4 11.5 11.02 11.12 -4.06% 63,949 71,912,126
2024-05-22 11.58 11.74 11.5 11.59 -0.52% 61,964 71,988,291
2024-05-21 12.02 12.34 11.55 11.65 -5.13% 121,235 143,150,663
2024-05-20 12.06 12.48 11.85 12.28 +5.41% 142,516 173,984,406
2024-05-17 11.51 11.67 11.39 11.65 +1.22% 39,782 45,881,795
2024-05-16 11.5 11.69 11.43 11.51 +1.32% 34,547 40,002,879
2024-05-15 11.42 11.56 11.28 11.36 -0.35% 25,311 28,990,840
2024-05-14 11.27 11.52 11.27 11.4 +0.71% 30,594 34,918,534
2024-05-13 11.6 11.65 11.28 11.32 -3.25% 40,530 46,257,818
2024-05-10 12 12.08 11.65 11.7 -1.93% 42,198 49,660,707
2024-05-09 11.73 12.15 11.63 11.93 +0.93% 65,555 78,155,869
2024-05-08 11.95 12.09 11.79 11.82 -1.42% 37,982 45,352,690
2024-05-07 11.88 11.99 11.78 11.99 +0.93% 44,445 52,883,673
2024-05-06 11.69 11.89 11.59 11.88 +2.95% 57,947 68,244,739
2024-04-30 11.81 12.2 11.42 11.54 -2.37% 83,025 96,375,073
2024-04-29 11.58 11.83 11.4 11.82 +1.9% 69,949 81,343,388
2024-04-26 11.39 11.6 11.06 11.6 +2.84% 60,919 69,448,385
2024-04-25 11.05 11.32 10.94 11.28 +1.71% 41,525 46,495,229
2024-04-24 10.85 11.12 10.83 11.09 +2.12% 54,187 59,627,995
2024-04-23 11.01 11.1 10.68 10.86 +0.37% 68,060 74,352,317
2024-04-22 11.38 11.38 10.67 10.82 -4.84% 82,525 89,963,297
2024-04-19 11.33 11.99 11.15 11.37 +0.89% 93,712 107,830,907
2024-04-18 11.1 11.73 10.91 11.27 +1.53% 109,947 124,322,960
2024-04-17 10.3 11.32 10.3 11.1 +0.54% 169,397 185,245,307
2024-04-16 11.24 11.48 11.04 11.04 -10.02% 13,327 14,825,800
2024-04-15 12.92 12.98 12.27 12.27 -9.98% 50,872 63,399,180
2024-04-12 13.64 13.8 13.1 13.63 +2.4% 128,556 173,839,618
2024-04-11 13.02 14.08 12.94 13.31 -0.89% 135,160 182,871,527
2024-04-10 14.17 14.27 13.17 13.43 -2.75% 135,215 183,817,008
2024-04-09 13.47 13.84 12.96 13.81 +2.6% 152,642 204,212,277
2024-04-08 13.59 14.4 12.96 13.46 -0.66% 182,506 251,890,765
2024-04-03 12.91 13.55 12.75 13.55 +4.96% 99,031 130,455,799
2024-04-02 12.84 13 12.7 12.91 +1.49% 43,238 55,580,572
2024-04-01 12.49 12.79 12.39 12.72 +3.16% 45,902 57,820,937
2024-03-29 12.08 12.34 11.96 12.33 +2.58% 34,679 42,419,825
2024-03-28 11.68 12.15 11.62 12.02 +3.26% 31,165 37,266,511
2024-03-27 12.15 12.15 11.64 11.64 -3.24% 24,985 29,631,858
2024-03-26 11.9 12.13 11.7 12.03 +0.67% 41,759 49,918,550
2024-03-25 12.23 12.39 11.94 11.95 -1.97% 45,581 55,461,875
2024-03-22 12.56 12.62 12.18 12.19 -4.09% 64,567 79,844,713
2024-03-21 12.6 13.3 12.22 12.71 +1.92% 78,213 99,519,824
2024-03-20 12.2 12.47 12.16 12.47 +1.96% 40,317 49,644,759
2024-03-19 12.25 12.51 12.15 12.23 -0.16% 42,059 51,703,699
2024-03-18 11.96 12.25 11.87 12.25 +3.29% 60,430 73,064,853
2024-03-15 11.47 12 11.3 11.86 +3.04% 64,624 75,517,770
2024-03-14 11.55 11.75 11.33 11.51 +0.44% 57,368 66,363,174
2024-03-13 11.48 11.54 11.34 11.46 -0.09% 38,168 43,678,805
2024-03-12 11.43 11.55 11.16 11.47 +1.06% 45,482 51,659,760
2024-03-11 11.13 11.35 10.98 11.35 +3.09% 41,820 46,655,070
2024-03-08 10.91 11.31 10.9 11.01 +0.92% 42,113 46,618,508
2024-03-07 10.86 11.15 10.85 10.91 +0.55% 48,025 52,802,276
2024-03-06 10.51 11.01 10.5 10.85 +2.75% 35,606 38,408,316
2024-03-05 10.85 10.88 10.52 10.56 -2.67% 30,803 32,836,444
2024-03-04 11.05 11.2 10.59 10.85 -1.54% 43,017 46,537,145
2024-03-01 11.05 11.2 10.8 11.02 +0.46% 50,880 55,868,917
2024-02-29 10.32 10.98 10.21 10.97 +3.49% 86,691 93,212,955
2024-02-28 11.87 12.27 10.6 10.6 -10.02% 100,599 114,123,683
2024-02-27 11.34 11.79 11.21 11.78 +3.97% 54,604 63,208,396
2024-02-26 10.99 11.63 10.91 11.33 +3.28% 74,555 84,045,702
2024-02-23 10.53 11 10.47 10.97 +4.48% 61,232 65,599,968
2024-02-22 10.29 10.53 10.11 10.5 +2.74% 52,223 54,089,529
2024-02-21 9.98 10.62 9.76 10.22 +2.61% 115,965 120,480,637
2024-02-20 9.8 9.98 9.52 9.96 +1.74% 52,255 51,181,146
2024-02-19 9.28 9.85 9.18 9.79 +6.64% 98,333 94,036,619
2024-02-08 8.26 9.26 8.13 9.18 +8.9% 125,543 109,603,185
2024-02-07 8.99 9.09 8.17 8.43 -5.6% 152,190 130,624,137
2024-02-06 8.93 9.5 8.93 8.93 -9.98% 127,642 115,249,872
2024-02-05 10.87 10.87 9.92 9.92 -9.98% 45,488 45,475,425
2024-02-02 12.88 12.88 10.64 11.02 -6.77% 64,002 72,168,405
2024-02-01 12.08 12.08 11.32 11.82 -1.99% 46,594 54,604,986
2024-01-31 12.87 13 11.99 12.06 -7.02% 46,125 57,150,561
2024-01-30 13.25 13.4 12.93 12.97 -2.99% 29,537 38,880,379
2024-01-29 14.09 14.27 13.37 13.37 -4.5% 28,984 39,431,015
2024-01-26 13.74 14.24 13.72 14 +1.89% 34,907 49,015,825
2024-01-25 13.27 13.77 13.19 13.74 +3.46% 40,724 55,119,510
2024-01-24 13.21 13.45 12.74 13.28 +0.76% 48,905 63,906,721
2024-01-23 13.33 13.54 12.9 13.18 -1.2% 48,285 63,251,092
2024-01-22 14.64 14.65 13.2 13.34 -8.76% 44,399 61,672,925
2024-01-19 14.83 14.99 14.6 14.62 -2.21% 26,788 39,634,815
2024-01-18 15.16 15.33 14.51 14.95 -2.29% 31,696 47,181,228
2024-01-17 15.69 15.7 15.3 15.3 -2.67% 22,403 34,742,868
2024-01-16 15.79 15.88 15.4 15.72 -0.25% 25,464 39,789,952
2024-01-15 15.77 15.9 15.63 15.76 -0.19% 21,650 34,089,552
2024-01-12 15.71 16.02 15.71 15.79 0% 26,856 42,718,251
2024-01-11 15.68 15.83 15.57 15.79 +0.57% 21,032 33,036,506
2024-01-10 15.78 15.98 15.46 15.7 -0.51% 28,678 45,138,360
2024-01-09 15.64 15.92 15.5 15.78 +0.9% 32,100 50,565,337
2024-01-08 15.91 16.06 15.59 15.64 -1.39% 49,351 77,784,591
2024-01-05 16.25 16.87 15.8 15.86 -1.37% 63,222 102,746,476
2024-01-04 15.94 16.13 15.83 16.08 +0.88% 36,651 58,622,370
2024-01-03 15.88 16.09 15.8 15.94 0% 36,755 58,644,699
2024-01-02 15.8 16.02 15.71 15.94 +0.95% 42,508 67,642,539

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

ч╜Схо┐чзСцКА 300017

近半年

шКпц╡╖чзСцКА 688595

近期数据

ф╕Кц╡╖ф╕┤ц╕п 600848

2022-2023两年

чЙ╣хПШчФ╡х╖е 600089

2024年一季度

члЛхНОшВбф╗╜ 300761

近期数据

хЬгщВжшВбф╗╜ 300661

近期数据

щАЪшгХщЗНх╖е 300185

近期数据

хНЧх▒▒щУЭф╕Ъ 600219

2024年一季度

хдкщШ│шГ╜ 000591

2024年一季度

щАЯш╛╛шВбф╗╜ 001277

2022-2023两年

热门概念板块

5G通信

ф╕нхЫ╜шБФщАЪ (600050)

近期数据
大数据

ф╕нхЫ╜ш╜пф╗╢ (600536)

2022-2023两年
云计算

хоЭф┐бш╜пф╗╢ (600845)

2024年至今
生物医药
数字经济

хоЭф┐бш╜пф╗╢ (600845)

近半年
智能制造

цнгц│░чФ╡хЩи (601877)

2024年一季度
虚拟现实
军工

ф╕нхЫ╜щЗНх╖е (601989)

2024年至今

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