цИРщГ╜чЗГц░Ф 603053

数据更新至:

添加到对比分析

9.46 +0.53%

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

9.46
+0.53% +0.05
9.4
开盘价
9.47
最高价
9.33
最低价
12,875
成交量
数据更新至: 2025-03-25

技术指标

9.40
MA5 (5日均线)
9.38
MA10 (10日均线)
9.27
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 9.4 9.47 9.33 9.46 +0.53% 12,875 12,133,626
2025-03-24 9.39 9.43 9.26 9.41 +0.53% 22,572 21,107,419
2025-03-21 9.35 9.49 9.31 9.36 0% 30,750 28,888,752
2025-03-20 9.39 9.43 9.34 9.36 -0.32% 20,147 18,913,906
2025-03-19 9.38 9.44 9.36 9.39 -0.42% 17,623 16,554,475
2025-03-18 9.45 9.46 9.35 9.43 +0.43% 18,043 16,952,967
2025-03-17 9.37 9.42 9.35 9.39 +0.21% 21,139 19,855,102
2025-03-14 9.31 9.38 9.26 9.37 +0.64% 27,110 25,308,563
2025-03-13 9.26 9.32 9.22 9.31 +0.43% 17,864 16,567,995
2025-03-12 9.24 9.32 9.24 9.27 0% 18,955 17,595,360
2025-03-11 9.22 9.27 9.15 9.27 +0.43% 13,484 12,444,366
2025-03-10 9.25 9.29 9.2 9.23 +0.11% 14,706 13,595,330
2025-03-07 9.13 9.32 9.13 9.22 +0.22% 28,634 26,465,361
2025-03-06 9.09 9.2 9.08 9.2 +0.88% 26,648 24,363,119
2025-03-05 9.14 9.15 9.06 9.12 -0.22% 14,553 13,226,582
2025-03-04 9.05 9.15 9.05 9.14 +0.88% 18,914 17,240,008
2025-03-03 9.12 9.16 9.05 9.06 -0.11% 23,990 21,831,383
2025-02-28 9.17 9.19 9.03 9.07 -0.98% 24,400 22,268,014
2025-02-27 9.2 9.22 9.09 9.16 -0.54% 22,593 20,673,743
2025-02-26 9.16 9.24 9.15 9.21 +0.88% 19,449 17,906,441
2025-02-25 9.17 9.17 9.11 9.13 -0.44% 15,826 14,462,644
2025-02-24 9.12 9.2 9.08 9.17 +0.55% 21,484 19,671,903
2025-02-21 9.18 9.18 9.1 9.12 -0.33% 19,005 17,345,076
2025-02-20 9.15 9.17 9.1 9.15 +0.22% 16,963 15,493,788
2025-02-19 9.11 9.16 9.1 9.13 0% 21,587 19,705,378
2025-02-18 9.24 9.26 9.1 9.13 -0.98% 27,519 25,273,603
2025-02-17 9.22 9.24 9.15 9.22 +0.33% 26,544 24,419,192
2025-02-14 9.21 9.26 9.17 9.19 -0.43% 31,063 28,600,189
2025-02-13 9.32 9.32 9.22 9.23 -0.75% 25,357 23,466,795
2025-02-12 9.3 9.32 9.23 9.3 0% 22,307 20,699,711
2025-02-11 9.33 9.35 9.23 9.3 -0.32% 32,774 30,424,308
2025-02-10 9.36 9.4 9.3 9.33 -0.53% 42,524 39,718,726
2025-02-07 9.33 9.4 9.28 9.38 +0.32% 33,811 31,640,862
2025-02-06 9.32 9.37 9.28 9.35 +0.32% 19,143 17,834,842
2025-02-05 9.45 9.49 9.26 9.32 -1.38% 23,496 21,924,828
2025-01-27 9.33 9.5 9.3 9.45 +1.61% 22,147 20,946,030
2025-01-24 9.26 9.32 9.19 9.3 +0.43% 16,639 15,399,547
2025-01-23 9.27 9.39 9.26 9.26 +0.43% 25,319 23,623,007
2025-01-22 9.2 9.29 9.16 9.22 -0.43% 16,105 14,845,299
2025-01-21 9.33 9.36 9.22 9.26 -0.64% 11,636 10,770,669
2025-01-20 9.3 9.37 9.25 9.32 +0.54% 16,124 15,032,126
2025-01-17 9.26 9.3 9.2 9.27 0% 16,482 15,262,526
2025-01-16 9.28 9.37 9.21 9.27 -0.11% 18,183 16,887,441
2025-01-15 9.3 9.37 9.19 9.28 -0.11% 20,623 19,165,052
2025-01-14 9.12 9.3 9.12 9.29 +1.75% 23,307 21,549,087
2025-01-13 9.22 9.22 9.05 9.13 -1.19% 29,278 26,702,856
2025-01-10 9.59 9.72 9.22 9.24 -3.75% 36,615 34,400,420
2025-01-09 9.53 9.63 9.41 9.6 +0.31% 27,016 25,764,726
2025-01-08 9.45 9.6 9.3 9.57 +1.27% 48,053 45,501,234
2025-01-07 9.46 9.54 9.31 9.45 +0.21% 31,768 29,869,510
2025-01-06 9.43 9.58 9.28 9.43 -0.32% 35,034 33,011,678
2025-01-03 9.64 9.8 9.42 9.46 -1.87% 46,188 44,366,309
2025-01-02 10 10.15 9.54 9.64 -3.89% 73,128 71,937,166
2024-12-31 9.96 10.17 9.96 10.03 +0.91% 73,103 73,704,822
2024-12-30 9.9 9.95 9.81 9.94 +0.4% 24,821 24,540,510
2024-12-27 9.7 9.91 9.7 9.9 +1.54% 32,034 31,490,006
2024-12-26 9.66 9.79 9.66 9.75 +0.62% 19,810 19,284,445
2024-12-25 9.75 9.77 9.62 9.69 -0.72% 25,225 24,427,777
2024-12-24 9.71 9.79 9.7 9.76 +0.51% 23,785 23,169,050
2024-12-23 9.81 9.85 9.7 9.71 -0.82% 36,834 35,957,533
2024-12-20 9.88 9.93 9.78 9.79 -0.71% 27,030 26,577,746
2024-12-19 9.85 9.94 9.75 9.86 -0.7% 36,170 35,561,034
2024-12-18 9.88 10.02 9.88 9.93 +0.4% 29,126 29,023,329
2024-12-17 10.15 10.25 9.86 9.89 -2.56% 51,868 51,750,870
2024-12-16 10.05 10.19 10.01 10.15 +1.5% 47,405 48,014,716
2024-12-13 10.15 10.15 9.98 10 -1.48% 36,762 36,882,738
2024-12-12 10.03 10.16 10.01 10.15 +0.89% 46,791 47,298,202
2024-12-11 9.95 10.09 9.91 10.06 +1.21% 47,155 47,269,553
2024-12-10 10.18 10.21 9.92 9.94 -0.6% 54,570 54,735,904
2024-12-09 10.1 10.12 9.94 10 -0.79% 36,108 36,158,400
2024-12-06 9.95 10.1 9.94 10.08 +1.1% 51,282 51,561,733
2024-12-05 9.99 10.01 9.87 9.97 -0.2% 38,591 38,362,829
2024-12-04 10 10.11 9.95 9.99 -0.5% 48,837 49,070,149
2024-12-03 10 10.07 9.94 10.04 +0.1% 44,581 44,654,940
2024-12-02 9.94 10.03 9.88 10.03 +0.8% 51,328 51,224,748
2024-11-29 9.95 10.03 9.91 9.95 -0.2% 47,272 47,081,849
2024-11-28 9.91 10.06 9.88 9.97 +0.2% 51,765 51,765,449
2024-11-27 9.8 9.95 9.67 9.95 +1.32% 58,604 57,573,696
2024-11-26 9.91 9.93 9.77 9.82 -1.41% 44,306 43,650,346
2024-11-25 9.88 10.05 9.77 9.96 +2.26% 68,657 68,070,042
2024-11-22 10.02 10.19 9.71 9.74 -2.4% 73,320 73,218,015
2024-11-21 10.03 10.08 9.88 9.98 -0.5% 41,933 41,824,611
2024-11-20 9.89 10.03 9.83 10.03 +1.31% 60,470 60,309,209
2024-11-19 9.68 9.9 9.61 9.9 +2.17% 53,098 51,870,415
2024-11-18 9.8 9.9 9.6 9.69 -0.21% 68,254 66,668,600
2024-11-15 9.74 9.91 9.71 9.71 -0.82% 60,162 58,933,423
2024-11-14 9.92 10.07 9.77 9.79 -1.81% 66,479 65,936,073
2024-11-13 10.01 10.08 9.89 9.97 -1.38% 71,980 71,734,605
2024-11-12 10.09 10.45 9.98 10.11 -0.69% 140,262 142,116,446
2024-11-11 9.86 10.26 9.71 10.18 +3.77% 147,426 147,395,068
2024-11-08 10.01 10.05 9.76 9.81 -1.9% 92,478 91,352,625
2024-11-07 9.71 10.05 9.65 10 +3.2% 119,997 119,057,094
2024-11-06 9.75 9.87 9.65 9.69 -0.92% 79,014 76,866,377
2024-11-05 9.65 9.84 9.65 9.78 +1.66% 93,396 91,090,806
2024-11-04 9.53 9.62 9.5 9.62 +0.52% 39,855 38,173,093
2024-11-01 9.61 9.65 9.41 9.57 -0.93% 67,634 64,636,641
2024-10-31 9.54 9.66 9.5 9.66 +0.52% 69,845 67,014,084
2024-10-30 9.56 9.74 9.47 9.61 +0.95% 75,118 72,147,476
2024-10-29 9.63 9.72 9.5 9.52 -1.35% 81,587 78,211,473
2024-10-28 9.48 9.65 9.44 9.65 +1.26% 90,090 86,188,044
2024-10-25 9.5 9.57 9.48 9.53 -0.42% 80,656 76,809,021
2024-10-24 9.49 9.69 9.41 9.57 +0.63% 98,910 94,304,316
2024-10-23 9.46 9.66 9.45 9.51 +0.63% 96,009 91,484,188
2024-10-22 9.4 9.51 9.35 9.45 -0.32% 83,699 78,907,918
2024-10-21 9.44 9.56 9.3 9.48 -0.52% 136,529 128,496,031
2024-10-18 9.54 9.62 9.28 9.53 -1.14% 205,813 194,044,657
2024-10-17 10.14 10.29 9.58 9.64 -4.46% 313,061 309,575,067
2024-10-16 9.15 10.09 9.15 10.09 +10.03% 284,282 281,333,484
2024-10-15 9.33 9.33 9.15 9.17 -1.82% 36,602 33,817,623
2024-10-14 9.16 9.35 9.07 9.34 +3.09% 57,623 53,268,930
2024-10-11 9.16 9.2 9 9.06 -0.33% 42,138 38,316,602
2024-10-10 9.05 9.27 8.95 9.09 +1.56% 64,780 59,097,542
2024-10-09 9.56 9.62 8.95 8.95 -7.73% 97,579 89,746,508
2024-10-08 10.3 10.3 9.35 9.7 +3.19% 157,920 154,601,631
2024-09-30 9.04 9.57 8.83 9.4 +6.58% 128,814 118,479,485
2024-09-27 8.63 8.88 8.59 8.82 +3.28% 45,931 40,077,646
2024-09-26 8.4 8.54 8.35 8.54 +1.91% 37,944 32,007,622
2024-09-25 8.45 8.59 8.35 8.38 -0.24% 47,081 39,922,216
2024-09-24 8.21 8.4 8.21 8.4 +2.69% 29,279 24,359,501
2024-09-23 8.1 8.22 8.09 8.18 +0.74% 19,837 16,203,286
2024-09-20 8.11 8.14 8.04 8.12 -0.37% 14,517 11,742,424
2024-09-19 8 8.16 7.97 8.15 +2% 24,002 19,405,770
2024-09-18 7.99 8.04 7.9 7.99 0% 15,987 12,723,631
2024-09-13 8.02 8.06 7.98 7.99 -0.37% 15,603 12,492,026
2024-09-12 8.01 8.13 8.01 8.02 0% 27,078 21,852,405
2024-09-11 8.13 8.14 7.99 8.02 -1.6% 31,559 25,347,277
2024-09-10 8.15 8.19 8.05 8.15 -0.12% 26,963 21,888,073
2024-09-09 8.22 8.22 8.12 8.16 -0.85% 22,374 18,231,715
2024-09-06 8.25 8.29 8.2 8.23 -0.36% 24,260 20,007,179
2024-09-05 8.38 8.4 8.25 8.26 -1.2% 38,284 31,818,643
2024-09-04 8.41 8.43 8.34 8.36 -0.59% 15,937 13,361,517
2024-09-03 8.51 8.55 8.35 8.41 -1.18% 33,530 28,307,641
2024-09-02 8.61 8.64 8.49 8.51 -1.28% 27,686 23,713,213
2024-08-30 8.59 8.68 8.53 8.62 +0.35% 35,157 30,326,476
2024-08-29 8.57 8.6 8.5 8.59 +0.23% 15,771 13,496,596
2024-08-28 8.55 8.64 8.5 8.57 +0.23% 23,589 20,266,411
2024-08-27 8.59 8.67 8.51 8.55 -1.04% 18,756 16,064,183
2024-08-26 8.51 8.67 8.49 8.64 +1.77% 25,321 21,697,790
2024-08-23 8.54 8.59 8.42 8.49 -1.05% 22,504 19,052,933
2024-08-22 8.49 8.6 8.45 8.58 +1.18% 31,224 26,667,563
2024-08-21 8.63 8.65 8.45 8.48 -1.97% 51,964 44,287,961
2024-08-20 8.97 8.97 8.57 8.65 -3.67% 81,610 71,238,043
2024-08-19 9.18 9.21 8.83 8.98 -6.85% 102,849 91,747,353
2024-08-16 9.7 9.72 9.58 9.64 -0.31% 15,701 15,135,001
2024-08-15 9.6 9.71 9.56 9.67 +0.73% 22,428 21,637,095
2024-08-14 9.52 9.67 9.44 9.6 +1.16% 26,926 25,801,732
2024-08-13 9.37 9.51 9.36 9.49 +1.28% 18,333 17,343,458
2024-08-12 9.38 9.41 9.34 9.37 +0.54% 12,424 11,659,575
2024-08-09 9.43 9.47 9.32 9.32 -0.96% 10,758 10,085,092
2024-08-08 9.43 9.5 9.31 9.41 +0.11% 14,860 13,945,494
2024-08-07 9.33 9.42 9.3 9.4 +0.53% 16,986 15,905,655
2024-08-06 9.37 9.4 9.27 9.35 +0.32% 18,197 16,969,935
2024-08-05 9.38 9.46 9.28 9.32 -1.06% 18,374 17,255,244
2024-08-02 9.5 9.52 9.4 9.42 -0.63% 13,879 13,143,178
2024-08-01 9.52 9.6 9.46 9.48 -0.63% 17,219 16,388,413
2024-07-31 9.35 9.55 9.35 9.54 +1.92% 25,114 23,809,918
2024-07-30 9.32 9.38 9.28 9.36 +0.11% 11,141 10,386,793
2024-07-29 9.32 9.38 9.27 9.35 +0.11% 13,175 12,309,467
2024-07-26 9.22 9.34 9.16 9.34 +1.19% 18,536 17,232,453
2024-07-25 9.11 9.3 9.09 9.23 +1.32% 20,675 19,023,521
2024-07-24 9.15 9.25 9.06 9.11 -0.44% 23,345 21,338,218
2024-07-23 9.2 9.31 9.15 9.15 -0.65% 18,649 17,224,376
2024-07-22 9.3 9.3 9.14 9.21 -0.65% 13,573 12,482,110
2024-07-19 9.24 9.34 9.23 9.27 -0.22% 13,874 12,874,893
2024-07-18 9.17 9.32 9.1 9.29 +0.87% 18,480 17,039,792
2024-07-17 9.29 9.29 9.17 9.21 -0.86% 19,891 18,340,499
2024-07-16 9.43 9.45 9.25 9.29 -1.48% 21,108 19,647,002
2024-07-15 9.57 9.57 9.41 9.43 -1.36% 14,910 14,107,427
2024-07-12 9.53 9.64 9.48 9.56 0% 16,392 15,659,809
2024-07-11 9.4 9.59 9.39 9.56 +2.69% 18,108 17,173,974
2024-07-10 9.49 9.56 9.28 9.31 -2% 19,158 17,983,049
2024-07-09 9.29 9.5 9.17 9.5 +1.6% 29,119 27,195,584
2024-07-08 9.42 9.51 9.3 9.35 -0.95% 34,647 32,566,335
2024-07-05 9.42 9.51 9.28 9.44 -3.48% 25,622 24,031,797
2024-07-04 9.93 10.03 9.75 9.78 -1.51% 25,744 25,435,817
2024-07-03 9.83 10 9.82 9.93 +0.1% 23,344 23,205,779
2024-07-02 9.8 9.93 9.75 9.92 +0.71% 25,091 24,704,506
2024-07-01 9.62 9.86 9.57 9.85 +1.97% 27,342 26,616,867
2024-06-28 9.51 9.75 9.47 9.66 +1.68% 31,428 30,384,258
2024-06-27 9.58 9.69 9.45 9.5 -0.84% 18,225 17,397,847
2024-06-26 9.56 9.58 9.4 9.58 +0.74% 19,596 18,602,935
2024-06-25 9.5 9.6 9.42 9.51 +0.53% 22,029 20,951,039
2024-06-24 9.66 9.75 9.39 9.46 -2.47% 24,791 23,640,327
2024-06-21 9.63 9.74 9.56 9.7 +1.15% 14,249 13,801,412
2024-06-20 9.65 9.79 9.57 9.59 -1.03% 17,806 17,214,060
2024-06-19 9.8 9.89 9.66 9.69 -1.12% 22,722 22,146,458
2024-06-18 9.79 9.86 9.76 9.8 +0.2% 13,895 13,610,441
2024-06-17 9.84 9.96 9.72 9.78 -1.01% 21,030 20,706,836
2024-06-14 9.96 9.99 9.82 9.88 -0.5% 13,521 13,365,140
2024-06-13 9.97 10.03 9.88 9.93 -0.8% 15,470 15,389,947
2024-06-12 9.93 10.03 9.89 10.01 +0.91% 15,297 15,259,862
2024-06-11 10.01 10.11 9.87 9.92 -1.59% 23,640 23,516,105
2024-06-07 9.88 10.11 9.88 10.08 +2.13% 23,043 23,021,577
2024-06-06 10.06 10.07 9.81 9.87 -1.2% 31,262 30,994,347
2024-06-05 10.28 10.32 9.98 9.99 -3.38% 30,425 30,710,546
2024-06-04 10.22 10.36 10.14 10.34 +1.17% 25,602 26,209,705
2024-06-03 10.31 10.35 10.12 10.22 -0.58% 31,293 32,030,463
2024-05-31 10.39 10.45 10.28 10.28 -1.25% 20,452 21,162,602
2024-05-30 10.46 10.56 10.36 10.41 -0.76% 20,774 21,686,099
2024-05-29 10.48 10.58 10.36 10.49 -0.38% 19,438 20,415,847
2024-05-28 10.52 10.61 10.48 10.53 -0.09% 19,177 20,240,493
2024-05-27 10.36 10.58 10.36 10.54 +1.15% 23,093 24,210,320
2024-05-24 10.34 10.57 10.33 10.42 +1.26% 21,203 22,177,445
2024-05-23 10.42 10.45 10.28 10.29 -1.63% 22,314 23,046,076
2024-05-22 10.51 10.66 10.43 10.46 -1.13% 18,826 19,789,022
2024-05-21 10.73 10.73 10.54 10.58 -1.49% 20,414 21,662,902
2024-05-20 10.58 10.75 10.54 10.74 +2.48% 34,364 36,638,796
2024-05-17 10.39 10.57 10.34 10.48 +0.38% 26,874 28,073,714
2024-05-16 10.46 10.54 10.3 10.44 -0.57% 39,806 41,468,367
2024-05-15 10.71 10.8 10.44 10.5 -2.51% 48,528 51,242,494
2024-05-14 10.72 10.93 10.66 10.77 -0.74% 47,607 51,405,026
2024-05-13 10.67 10.95 10.67 10.85 +1.78% 73,238 79,312,070
2024-05-10 10.54 10.72 10.54 10.66 +0.66% 39,634 42,125,674
2024-05-09 10.44 10.6 10.4 10.59 +1.34% 36,362 38,346,773
2024-05-08 10.35 10.5 10.35 10.45 +0.48% 29,953 31,284,707
2024-05-07 10.47 10.54 10.37 10.4 -0.57% 32,136 33,568,567
2024-05-06 10.25 10.52 10.22 10.46 +2.95% 57,752 60,073,133
2024-04-30 10.05 10.18 9.94 10.16 +1.09% 26,327 26,651,755
2024-04-29 9.92 10.07 9.87 10.05 +0.7% 27,407 27,412,331
2024-04-26 10.03 10.14 9.87 9.98 -0.6% 36,305 36,125,620
2024-04-25 10.04 10.15 9.98 10.04 0% 18,468 18,564,573
2024-04-24 9.98 10.08 9.88 10.04 +1.31% 24,133 24,143,147
2024-04-23 10.08 10.11 9.85 9.91 -1.29% 27,259 27,207,497
2024-04-22 10.03 10.24 9.89 10.04 -1.08% 46,633 46,892,719
2024-04-19 9.94 10.26 9.93 10.15 +1.5% 35,086 35,612,593
2024-04-18 10.15 10.15 9.94 10 -1.77% 42,509 42,761,312
2024-04-17 9.76 10.18 9.75 10.18 +4.84% 43,483 43,631,860
2024-04-16 9.94 10.05 9.71 9.71 -3% 51,210 50,433,142
2024-04-15 9.9 10.15 9.87 10.01 0% 45,050 45,108,312
2024-04-12 10.04 10.14 9.98 10.01 -0.6% 23,771 23,917,374
2024-04-11 10.04 10.12 9.9 10.07 +1% 27,446 27,609,445
2024-04-10 9.93 10.08 9.9 9.97 +0.4% 27,948 27,885,890
2024-04-09 9.92 9.97 9.85 9.93 +0.2% 18,500 18,344,371
2024-04-08 9.83 10.01 9.78 9.91 +0.51% 33,737 33,490,735
2024-04-03 9.88 9.88 9.76 9.86 +0.41% 23,389 22,945,516
2024-04-02 9.78 9.83 9.73 9.82 +1.03% 33,476 32,743,155
2024-04-01 9.48 9.73 9.48 9.72 +2.64% 39,345 37,988,955
2024-03-29 9.3 9.49 9.26 9.47 +2.05% 30,120 28,342,184
2024-03-28 9.15 9.3 9.15 9.28 +0.87% 22,474 20,767,821
2024-03-27 9.28 9.36 9.2 9.2 -1.6% 22,126 20,541,048
2024-03-26 9.29 9.35 9.14 9.35 +0.86% 26,289 24,309,250
2024-03-25 9.33 9.42 9.27 9.27 -0.75% 28,741 26,827,547
2024-03-22 9.49 9.51 9.34 9.34 -1.48% 19,603 18,436,264
2024-03-21 9.51 9.53 9.42 9.48 +0.11% 15,082 14,293,235
2024-03-20 9.5 9.51 9.43 9.47 -0.11% 15,512 14,686,105
2024-03-19 9.53 9.56 9.44 9.48 -0.42% 20,562 19,545,033
2024-03-18 9.51 9.54 9.43 9.52 +0.95% 28,301 26,826,885
2024-03-15 9.38 9.44 9.36 9.43 +0.43% 20,116 18,920,072
2024-03-14 9.4 9.46 9.33 9.39 -0.21% 17,575 16,520,912
2024-03-13 9.35 9.44 9.31 9.41 +0.43% 22,792 21,374,961
2024-03-12 9.39 9.42 9.31 9.37 0% 24,507 22,942,098
2024-03-11 9.27 9.38 9.27 9.37 +0.86% 20,515 19,138,160
2024-03-08 9.25 9.3 9.22 9.29 +0.54% 13,864 12,844,658
2024-03-07 9.25 9.32 9.23 9.24 0% 23,380 21,689,200
2024-03-06 9.13 9.31 9.13 9.24 +0.54% 27,154 25,115,290
2024-03-05 9.22 9.26 9.15 9.19 -0.54% 24,954 22,961,170
2024-03-04 9.4 9.45 9.13 9.24 -2.53% 58,736 54,187,402
2024-03-01 9.47 9.85 9.34 9.48 +0.21% 64,218 60,898,338
2024-02-29 9.11 9.46 9.08 9.46 +3.84% 55,077 51,239,037
2024-02-28 9.36 9.52 9.1 9.11 -2.57% 48,048 44,699,145
2024-02-27 9.23 9.36 9.13 9.35 +1.41% 29,599 27,426,950
2024-02-26 9.18 9.34 9.15 9.22 +0.22% 36,236 33,459,039
2024-02-23 9.15 9.22 9.09 9.2 0% 29,903 27,414,624
2024-02-22 9.21 9.3 9.1 9.2 +0.22% 37,748 34,669,961
2024-02-21 9.11 9.38 9.08 9.18 -0.11% 35,083 32,527,082
2024-02-20 9.19 9.27 9.1 9.19 -0.54% 32,122 29,482,833
2024-02-19 8.88 9.36 8.82 9.24 +4.41% 67,420 61,257,536
2024-02-08 8.55 8.9 8.32 8.85 +3.39% 72,533 62,196,877
2024-02-07 8.62 8.8 8.4 8.56 -1.04% 57,012 49,025,283
2024-02-06 8.26 8.75 7.98 8.65 +4.34% 52,990 44,216,202
2024-02-05 8.83 8.85 8.15 8.29 -5.58% 55,141 46,106,445
2024-02-02 9.01 9.17 8.54 8.78 -2.77% 43,470 38,637,735
2024-02-01 9.18 9.23 8.95 9.03 -1.95% 34,331 31,136,621
2024-01-31 9.36 9.47 9.16 9.21 -2.13% 31,789 29,527,333
2024-01-30 9.59 9.68 9.39 9.41 -2.69% 21,973 20,959,061
2024-01-29 9.76 9.88 9.61 9.67 -0.92% 20,503 19,914,946
2024-01-26 9.7 9.89 9.62 9.76 +0.83% 31,251 30,626,605
2024-01-25 9.45 9.69 9.38 9.68 +2.98% 35,211 33,642,489
2024-01-24 9.31 9.4 9.05 9.4 +1.95% 37,729 34,970,940
2024-01-23 9.22 9.3 8.93 9.22 +0.11% 35,913 32,645,613
2024-01-22 9.69 9.79 9.12 9.21 -5.15% 41,824 39,651,799
2024-01-19 9.75 9.84 9.64 9.71 -0.31% 25,455 24,785,899
2024-01-18 9.96 9.96 9.48 9.74 -2.4% 44,923 43,350,627
2024-01-17 10.1 10.17 9.95 9.98 -1.09% 21,507 21,715,395
2024-01-16 10.23 10.3 10.01 10.09 -1.85% 35,240 35,603,280
2024-01-15 10.23 10.33 10.18 10.28 +0.39% 18,592 19,080,690
2024-01-12 10.27 10.41 10.22 10.24 -0.29% 20,570 21,188,709
2024-01-11 10.28 10.33 10.2 10.27 -0.1% 16,353 16,798,464
2024-01-10 10.4 10.41 10.24 10.28 -1.15% 17,983 18,535,689
2024-01-09 10.26 10.44 10.25 10.4 +1.36% 21,645 22,460,880
2024-01-08 10.51 10.55 10.26 10.26 -2.84% 29,043 30,053,002
2024-01-05 10.7 10.73 10.5 10.56 -0.85% 28,368 30,086,007
2024-01-04 10.62 10.71 10.58 10.65 +0.28% 26,680 28,355,324
2024-01-03 10.41 10.65 10.38 10.62 +1.53% 43,825 46,287,657
2024-01-02 10.2 10.48 10.18 10.46 +2.15% 50,840 52,701,570

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

ц│░хЗМх╛о 688591

2023年全年

ц│░ш▒кчзСцКА 600590

2024年一季度

хНОщкРчОпф┐Э 300929

近期数据

ц░╕ц│░ш┐Р 001228

2023年全年

хЗдхЗ░хЕЙхнж 600071

近三个月

ц│░ца╝хМ╗шНп 300347

2024年一季度

шЙ╛ш┐кч▓╛хпЖ 603638

近期数据

хУИчй║ш░Г 600202

近期数据

цЙмх╖ЮщЗСц│Й 603307

2023年全年

хиБхКЫф╝ахКи 300904

2023年全年

热门概念板块

虚拟现实

хИйф║Ъх╛╖ (300296)

近期数据
大数据

ф╜│щГ╜чзСцКА (600728)

2022-2023两年
储能电池
生物医药

цЩ║щгЮчФЯчЙй (300122)

近半年
军工

ф╕ншИкщлШчзС (600862)

2024年一季度
元宇宙
半导体

ф╕нх╛охЕмхП╕ (688012)

近半年
AI人工智能

щЧ╗ц│░чзСцКА (600745)

近期数据

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