щЯ│щгЮхВихнШ 603066

数据更新至:

添加到对比分析

13.24 +9.97%

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

13.24
+9.97% +1.2
12.68
开盘价
13.24
最高价
12.68
最低价
97,828
成交量
数据更新至: 2025-03-25

技术指标

12.56
MA5 (5日均线)
12.30
MA10 (10日均线)
12.15
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 12.68 13.24 12.68 13.24 +9.97% 97,828 128,763,354
2025-03-24 12.38 12.44 11.71 12.04 -2.9% 110,967 133,294,160
2025-03-21 12.64 12.73 12.26 12.4 -2.44% 139,228 173,335,368
2025-03-20 12.4 12.82 12.18 12.71 +2.42% 210,283 264,254,464
2025-03-19 12.19 12.5 12.12 12.41 +1.06% 141,837 174,927,828
2025-03-18 11.88 12.28 11.87 12.28 +3.28% 122,766 149,046,878
2025-03-17 11.95 11.99 11.83 11.89 -0.5% 58,127 69,178,140
2025-03-14 11.8 11.97 11.63 11.95 +0.76% 83,291 98,584,345
2025-03-13 12.16 12.22 11.7 11.86 -3.18% 119,666 142,126,441
2025-03-12 12.88 12.88 12.18 12.25 +0.74% 193,490 239,981,411
2025-03-11 11.89 12.4 11.8 12.16 +0.66% 81,799 98,829,562
2025-03-10 12.12 12.37 12.01 12.08 -1.23% 95,519 116,005,517
2025-03-07 11.98 12.33 11.9 12.23 +1.49% 180,607 220,276,867
2025-03-06 11.93 12.15 11.87 12.05 +1.01% 100,392 120,896,199
2025-03-05 11.85 11.96 11.61 11.93 +0.42% 92,598 109,489,856
2025-03-04 11.54 11.89 11.52 11.88 +2.5% 93,377 110,181,644
2025-03-03 11.79 11.86 11.55 11.59 +0.26% 111,267 130,191,728
2025-02-28 12.29 12.38 11.52 11.56 -5.94% 193,780 231,402,281
2025-02-27 12.6 13.39 12.28 12.29 +0.99% 304,762 389,663,987
2025-02-26 12 12.26 11.95 12.17 +2.87% 182,445 220,669,839
2025-02-25 11.86 11.93 11.73 11.83 -1% 111,395 131,829,154
2025-02-24 12.15 12.21 11.91 11.95 -2.45% 170,624 204,928,600
2025-02-21 12.33 12.53 12.17 12.25 +0.66% 252,879 311,464,441
2025-02-20 12.96 12.97 12.12 12.17 +1.5% 460,520 576,844,452
2025-02-19 10.89 11.99 10.89 11.99 +10% 114,445 132,948,346
2025-02-18 11.33 11.38 10.85 10.9 -4.55% 85,648 95,185,500
2025-02-17 11.3 11.43 11.22 11.42 +1.06% 97,317 110,268,909
2025-02-14 11.42 11.42 11.15 11.3 -0.96% 79,230 89,394,320
2025-02-13 11.51 11.74 11.4 11.41 -1.38% 102,808 118,853,248
2025-02-12 11.62 11.68 11.48 11.57 -0.17% 98,603 114,052,728
2025-02-11 11.54 11.65 11.41 11.59 +0.43% 118,532 136,969,197
2025-02-10 11.37 11.55 11.35 11.54 +0.96% 137,296 157,296,243
2025-02-07 11.35 11.76 11.2 11.43 +0.7% 260,594 299,860,949
2025-02-06 10.3 11.35 10.25 11.35 +9.98% 125,641 139,913,563
2025-02-05 10.26 10.34 10.18 10.32 +0.68% 36,244 37,243,795
2025-01-27 10.42 10.5 10.22 10.25 -5.09% 73,403 75,854,371
2025-01-24 10.7 10.84 10.6 10.8 +0.93% 47,862 51,293,294
2025-01-23 10.76 10.92 10.69 10.7 +0.56% 45,962 49,708,842
2025-01-22 10.68 10.75 10.6 10.64 -1.02% 31,119 33,192,826
2025-01-21 10.99 10.99 10.68 10.75 -1.29% 35,149 37,905,253
2025-01-20 10.68 10.94 10.68 10.89 +2.16% 51,529 55,855,082
2025-01-17 10.63 10.71 10.54 10.66 -0.09% 32,964 35,033,289
2025-01-16 10.75 10.86 10.55 10.67 -0.09% 36,795 39,398,717
2025-01-15 10.59 10.82 10.53 10.68 +0.28% 46,087 49,273,122
2025-01-14 10.23 10.65 10.23 10.65 +4.41% 59,508 62,453,301
2025-01-13 10 10.27 9.86 10.2 +0.29% 38,391 38,759,089
2025-01-10 10.4 10.5 10.16 10.17 -2.77% 37,861 39,179,546
2025-01-09 10.41 10.61 10.38 10.46 -0.38% 39,411 41,394,838
2025-01-08 10.4 10.57 10.16 10.5 +0.48% 46,040 47,803,637
2025-01-07 10.24 10.47 10.2 10.45 +2.25% 45,289 46,774,135
2025-01-06 10.48 10.48 10.01 10.22 -2.48% 57,456 58,773,557
2025-01-03 10.74 11.08 10.41 10.48 -2.96% 90,453 97,430,808
2025-01-02 10.57 11.15 10.57 10.8 +1.6% 83,092 89,768,406
2024-12-31 10.86 10.9 10.6 10.63 -2.21% 52,628 56,522,445
2024-12-30 11 11 10.77 10.87 -1.63% 39,143 42,555,686
2024-12-27 10.86 11.1 10.81 11.05 +2.03% 49,559 54,610,456
2024-12-26 10.71 10.94 10.68 10.83 +1.03% 39,458 42,850,521
2024-12-25 10.91 10.99 10.51 10.72 -2.46% 57,367 61,286,971
2024-12-24 10.87 11.04 10.79 10.99 +2.61% 67,225 73,521,122
2024-12-23 11.51 11.51 10.65 10.71 -6.54% 91,358 100,309,085
2024-12-20 11.24 11.57 11.22 11.46 +1.33% 58,617 67,094,844
2024-12-19 11.18 11.33 11.09 11.31 -0.09% 61,233 68,635,190
2024-12-18 11.38 11.49 11.21 11.32 -0.53% 64,277 73,042,003
2024-12-17 11.98 12.03 11.33 11.38 -5.01% 116,178 134,020,709
2024-12-16 12.24 12.45 11.9 11.98 -3.7% 146,603 177,072,747
2024-12-13 12.6 12.83 12.38 12.44 -1.74% 187,368 236,817,415
2024-12-12 12.41 12.73 12.36 12.66 +0.88% 170,637 214,479,191
2024-12-11 12.21 13.12 12.15 12.55 +3.63% 187,503 234,399,753
2024-12-10 12.16 12.35 12.06 12.11 +1.51% 141,675 172,602,198
2024-12-09 12.2 12.2 11.84 11.93 -1.24% 89,287 107,016,085
2024-12-06 12.04 12.09 11.79 12.08 -0.25% 124,690 148,999,972
2024-12-05 11.92 12.17 11.85 12.11 +1.09% 108,183 130,134,607
2024-12-04 12.59 12.59 11.88 11.98 -5.74% 217,442 264,521,571
2024-12-03 12.45 12.81 12.24 12.71 +1.44% 252,089 317,023,659
2024-12-02 12.57 12.8 12.43 12.53 -0.24% 270,416 340,731,900
2024-11-29 12.18 12.78 11.9 12.56 +2.78% 281,311 346,852,138
2024-11-28 12.95 13.56 12.13 12.22 -2.86% 347,493 446,680,216
2024-11-27 12.1 12.91 11.83 12.58 -1.87% 325,512 400,760,818
2024-11-26 12.56 13.86 11.97 12.82 +1.1% 500,380 630,915,581
2024-11-25 11.52 12.68 11.52 12.68 +9.97% 416,384 505,672,631
2024-11-22 11.02 12.17 11.01 11.53 +4.25% 381,094 450,470,138
2024-11-21 11.04 11.2 10.91 11.06 +0.27% 70,283 77,745,005
2024-11-20 10.75 11.03 10.7 11.03 +2.41% 72,862 79,543,007
2024-11-19 10.49 10.98 10.46 10.77 +3.26% 61,717 66,101,778
2024-11-18 10.71 10.84 10.36 10.43 -2.52% 58,696 61,939,005
2024-11-15 10.74 10.98 10.66 10.7 -0.56% 68,650 74,323,087
2024-11-14 11.18 11.2 10.73 10.76 -4.27% 76,484 83,630,945
2024-11-13 10.94 11.26 10.88 11.24 +1.9% 84,015 93,215,849
2024-11-12 11.27 11.34 10.9 11.03 -2.3% 98,990 110,018,665
2024-11-11 11.08 11.29 10.98 11.29 +1.9% 103,870 115,871,130
2024-11-08 11.35 11.36 11.04 11.08 -2.29% 138,257 154,456,295
2024-11-07 10.8 11.37 10.74 11.34 +4.13% 143,434 161,159,619
2024-11-06 11.02 11.09 10.8 10.89 -1.09% 82,610 90,382,637
2024-11-05 10.93 11.04 10.82 11.01 +0.64% 89,114 97,556,541
2024-11-04 10.63 10.95 10.53 10.94 +2.92% 64,812 70,180,245
2024-11-01 11.1 11.17 10.55 10.63 -5.09% 120,094 129,442,219
2024-10-31 11.14 11.3 10.94 11.2 +0.54% 110,342 122,937,145
2024-10-30 11.27 11.27 10.96 11.14 -1.85% 123,969 137,815,955
2024-10-29 11.28 11.66 11.03 11.35 +0.44% 238,839 270,533,000
2024-10-28 10.93 11.35 10.7 11.3 +3.96% 175,390 194,822,219
2024-10-25 10.43 11.06 10.41 10.87 +4.32% 157,581 169,887,444
2024-10-24 10.43 10.49 10.32 10.42 0% 51,192 53,318,905
2024-10-23 10.5 10.56 10.37 10.42 -1.7% 80,545 84,319,601
2024-10-22 10.33 10.73 10.19 10.6 +2.51% 115,070 120,221,444
2024-10-21 10.4 10.46 10.21 10.34 +1.47% 108,744 112,343,062
2024-10-18 9.84 10.37 9.82 10.19 +3.45% 85,559 86,327,402
2024-10-17 10.02 10.05 9.82 9.85 -0.71% 52,635 52,264,077
2024-10-16 9.76 10.05 9.72 9.92 +0.1% 47,767 47,445,188
2024-10-15 10.05 10.18 9.89 9.91 -2.17% 57,827 58,067,905
2024-10-14 10.05 10.17 9.81 10.13 +1.4% 61,070 61,344,953
2024-10-11 10.23 10.27 9.89 9.99 -2.82% 74,769 75,263,531
2024-10-10 10.34 10.57 10.2 10.28 +0.98% 80,677 83,782,135
2024-10-09 10.88 10.91 10.17 10.18 -8.37% 143,054 151,476,166
2024-10-08 11.71 11.71 10.51 11.11 +4.22% 216,205 239,000,578
2024-09-30 10.24 10.79 9.98 10.66 +7.46% 188,214 195,772,885
2024-09-27 9.75 9.97 9.55 9.92 +3.87% 73,449 71,855,474
2024-09-26 9.3 9.56 9.29 9.55 +2.36% 58,607 55,359,380
2024-09-25 9.39 9.56 9.33 9.33 -0.11% 79,123 74,764,420
2024-09-24 9.14 9.35 9.05 9.34 +2.75% 70,323 64,925,867
2024-09-23 9.02 9.2 8.97 9.09 +0.89% 34,547 31,380,076
2024-09-20 9.12 9.14 8.94 9.01 -0.88% 26,935 24,251,661
2024-09-19 8.92 9.1 8.83 9.09 +2.36% 41,032 37,018,678
2024-09-18 8.98 9.06 8.7 8.88 -1.11% 37,792 33,434,026
2024-09-13 9.09 9.17 8.98 8.98 -1.64% 34,149 30,978,928
2024-09-12 9.18 9.27 9.13 9.13 -0.87% 30,119 27,746,460
2024-09-11 9.23 9.29 9.16 9.21 -0.75% 24,324 22,413,827
2024-09-10 9.1 9.29 9.09 9.28 +1.42% 43,584 40,150,050
2024-09-09 9.04 9.19 8.96 9.15 +0.55% 27,953 25,453,236
2024-09-06 9.22 9.28 9.08 9.1 -1.94% 40,593 37,256,195
2024-09-05 9.21 9.33 9.19 9.28 +0.76% 44,611 41,332,102
2024-09-04 9.22 9.34 9.17 9.21 -1.18% 47,428 43,834,754
2024-09-03 9 9.33 8.96 9.32 +3.21% 89,677 82,824,504
2024-09-02 9.1 9.32 9 9.03 -0.55% 67,383 61,724,404
2024-08-30 8.88 9.21 8.87 9.08 +1.45% 77,091 70,124,138
2024-08-29 8.84 9.01 8.69 8.95 +0.67% 58,772 52,165,419
2024-08-28 8.9 9.03 8.75 8.89 -1% 55,916 49,596,915
2024-08-27 9.26 9.35 8.94 8.98 -3.54% 79,042 71,887,784
2024-08-26 9.41 9.48 9.19 9.31 -1.27% 106,030 98,677,813
2024-08-23 9.04 9.48 8.68 9.43 +5.13% 189,617 174,088,885
2024-08-22 9.35 9.38 8.95 8.97 -4.06% 143,176 130,698,124
2024-08-21 8.71 9.67 8.71 9.35 +6.37% 206,145 194,432,104
2024-08-20 9.01 9.14 8.76 8.79 -3.72% 53,851 48,006,122
2024-08-19 8.98 9.38 8.93 9.13 +0.66% 88,887 81,710,423
2024-08-16 8.8 9.26 8.73 9.07 +3.42% 71,775 64,638,406
2024-08-15 8.76 8.81 8.59 8.77 +0.46% 21,135 18,447,011
2024-08-14 8.71 8.78 8.69 8.73 0% 12,185 10,643,877
2024-08-13 8.67 8.73 8.56 8.73 +0.69% 14,404 12,456,185
2024-08-12 8.78 8.82 8.65 8.67 -1.7% 18,747 16,320,875
2024-08-09 8.91 9.01 8.8 8.82 -1.01% 16,153 14,385,459
2024-08-08 8.97 8.97 8.76 8.91 -0.67% 24,827 21,971,958
2024-08-07 8.91 9.13 8.85 8.97 +0.56% 30,485 27,425,252
2024-08-06 8.88 8.94 8.79 8.92 +1.83% 23,285 20,674,751
2024-08-05 8.95 9.18 8.76 8.76 -2.88% 36,688 32,890,397
2024-08-02 9.13 9.21 9 9.02 -1.42% 26,994 24,600,868
2024-08-01 9.15 9.25 9.09 9.15 -0.44% 30,027 27,515,533
2024-07-31 8.93 9.19 8.89 9.19 +3.03% 44,936 40,851,163
2024-07-30 9 9 8.8 8.92 +0.22% 25,999 23,086,090
2024-07-29 8.87 9 8.78 8.9 +0.23% 25,180 22,417,195
2024-07-26 8.73 8.88 8.7 8.88 +1.72% 22,333 19,720,433
2024-07-25 8.5 8.78 8.45 8.73 +1.75% 25,575 22,149,238
2024-07-24 8.74 8.79 8.56 8.58 -2.17% 31,704 27,429,515
2024-07-23 8.83 9.11 8.73 8.77 -1.35% 42,935 38,446,102
2024-07-22 8.61 9.08 8.61 8.89 +2.66% 47,154 41,905,670
2024-07-19 8.54 8.68 8.48 8.66 +0.7% 17,249 14,837,467
2024-07-18 8.49 8.67 8.32 8.6 +0.35% 27,224 23,076,991
2024-07-17 8.75 8.76 8.53 8.57 -2.17% 25,918 22,317,635
2024-07-16 8.73 8.82 8.7 8.76 -1.9% 15,944 13,938,084
2024-07-15 9.11 9.12 8.89 8.93 -1.98% 20,134 18,035,731
2024-07-12 9.11 9.16 9.06 9.11 -0.33% 17,584 16,018,235
2024-07-11 8.94 9.15 8.94 9.14 +3.75% 36,900 33,455,037
2024-07-10 8.86 8.95 8.8 8.81 -0.68% 20,434 18,137,426
2024-07-09 8.56 8.88 8.55 8.87 +3.26% 32,763 28,656,138
2024-07-08 8.86 8.88 8.53 8.59 -3.59% 24,732 21,481,405
2024-07-05 8.78 8.95 8.66 8.91 +0.79% 17,983 15,905,383
2024-07-04 9.03 9.09 8.81 8.84 -2.1% 26,597 23,790,137
2024-07-03 9.13 9.18 9 9.03 -1.31% 26,108 23,683,724
2024-07-02 9.12 9.38 9.08 9.15 +0.44% 33,510 30,880,901
2024-07-01 9.16 9.2 8.93 9.11 -0.22% 28,005 25,348,432
2024-06-28 8.89 9.26 8.88 9.13 +2.01% 41,393 37,854,429
2024-06-27 9.13 9.24 8.95 8.95 -1.54% 38,728 35,184,106
2024-06-26 8.85 9.1 8.78 9.09 +2.83% 32,138 28,846,218
2024-06-25 8.74 8.97 8.74 8.84 +1.14% 32,968 29,256,670
2024-06-24 9.1 9.11 8.73 8.74 -4.79% 42,385 37,593,461
2024-06-21 9.13 9.27 9.1 9.18 -0.97% 30,151 27,704,732
2024-06-20 9.57 9.64 9.2 9.27 -3.54% 54,910 51,396,350
2024-06-19 9.57 9.78 9.55 9.61 +0.52% 46,607 44,907,897
2024-06-18 9.48 9.61 9.37 9.56 +1.81% 35,908 34,168,389
2024-06-17 9.46 9.56 9.38 9.39 -1.88% 27,762 26,230,430
2024-06-14 9.55 9.6 9.41 9.57 -0.1% 30,154 28,729,367
2024-06-13 9.55 9.7 9.46 9.58 +0.31% 46,215 44,216,704
2024-06-12 9.39 9.73 9.36 9.55 +2.25% 50,870 48,752,624
2024-06-11 9.5 9.5 9.22 9.34 -1.68% 46,320 43,096,203
2024-06-07 9.12 9.72 9.12 9.5 +4.97% 72,476 68,116,798
2024-06-06 9.32 9.47 9.03 9.05 -3% 52,260 47,876,407
2024-06-05 9.6 9.62 9.33 9.33 -3.72% 43,618 41,282,875
2024-06-04 9.63 9.7 9.47 9.69 +0.52% 41,094 39,303,971
2024-06-03 9.97 9.97 9.48 9.64 -3.21% 55,393 53,795,779
2024-05-31 9.84 9.96 9.82 9.96 +1.74% 45,901 45,482,751
2024-05-30 9.95 10.02 9.76 9.79 -1.9% 50,182 49,322,769
2024-05-29 9.79 10.15 9.78 9.98 +0.81% 71,156 71,016,891
2024-05-28 10.21 10.32 9.88 9.9 -5.44% 139,240 139,843,836
2024-05-27 10.25 10.79 9.96 10.47 +6.73% 188,649 196,040,582
2024-05-24 9.91 9.95 9.78 9.81 -0.51% 30,418 29,992,857
2024-05-23 10.13 10.13 9.82 9.86 -2.57% 43,520 43,172,007
2024-05-22 10.06 10.18 10.02 10.12 +0.2% 28,174 28,503,943
2024-05-21 10.25 10.27 10.05 10.1 -1.46% 42,941 43,437,912
2024-05-20 10.43 10.46 10.25 10.25 -1.73% 47,191 48,762,564
2024-05-17 10.3 10.44 10.22 10.43 +1.26% 35,703 36,912,965
2024-05-16 10.33 10.44 10.25 10.3 0% 35,189 36,490,014
2024-05-15 10.53 10.54 10.27 10.3 -1.72% 41,750 43,481,427
2024-05-14 10.38 10.57 10.31 10.48 +1.16% 50,699 52,990,269
2024-05-13 10.73 10.81 10.32 10.36 -4.16% 80,420 84,356,448
2024-05-10 10.87 10.96 10.73 10.81 -0.55% 50,304 54,293,941
2024-05-09 10.57 10.89 10.57 10.87 +2.26% 62,486 67,617,691
2024-05-08 10.88 10.9 10.6 10.63 -2.3% 48,198 51,802,060
2024-05-07 10.86 10.96 10.75 10.88 -0.37% 62,025 67,473,475
2024-05-06 10.88 11.02 10.77 10.92 +1.77% 68,893 74,891,588
2024-04-30 11.06 11.1 10.68 10.73 -3.07% 95,379 103,477,788
2024-04-29 10.86 11.25 10.7 11.07 +1.56% 127,286 140,309,705
2024-04-26 10.61 11.25 10.41 10.9 +1.68% 152,444 165,168,257
2024-04-25 10.34 11.14 10.14 10.72 +3.88% 145,326 154,064,584
2024-04-24 10.11 10.34 10.06 10.32 +1.78% 53,269 54,608,052
2024-04-23 10 10.19 9.91 10.14 +1.71% 48,758 49,242,842
2024-04-22 9.81 10.03 9.56 9.97 +0.3% 57,239 56,520,235
2024-04-19 10 10.13 9.82 9.94 -1.58% 64,030 63,759,447
2024-04-18 9.98 10.25 9.82 10.1 +1.71% 106,198 106,849,260
2024-04-17 9.25 9.93 9.25 9.93 +9.97% 84,072 81,851,965
2024-04-16 9.95 10 9.02 9.03 -9.88% 118,192 109,535,913
2024-04-15 10.57 10.75 9.66 10.02 -6.36% 100,248 101,677,256
2024-04-12 10.7 11.06 10.68 10.7 -0.47% 49,269 53,438,479
2024-04-11 10.57 10.88 10.5 10.75 +0.47% 49,648 53,453,890
2024-04-10 11.2 11.2 10.59 10.7 -3.6% 77,859 84,003,789
2024-04-09 11.06 11.13 10.89 11.1 +1.19% 51,537 56,838,661
2024-04-08 11.48 11.48 10.96 10.97 -5.67% 106,257 118,537,587
2024-04-03 11.3 11.85 11.22 11.63 +2.65% 163,840 190,021,498
2024-04-02 11.4 11.5 11.23 11.33 -1.13% 75,137 85,323,483
2024-04-01 11.08 11.48 11.06 11.46 +3.62% 90,506 102,079,882
2024-03-29 10.9 11.1 10.81 11.06 +1.1% 85,400 93,656,360
2024-03-28 10.67 11.01 10.56 10.94 +3.01% 94,767 102,971,515
2024-03-27 11.12 11.19 10.61 10.62 -4.41% 105,409 114,316,963
2024-03-26 11.25 11.53 10.91 11.11 -2.54% 117,983 131,351,212
2024-03-25 11.88 12.06 11.36 11.4 -4.04% 118,756 139,170,496
2024-03-22 12.23 12.25 11.77 11.88 -3.26% 147,831 176,658,696
2024-03-21 12.2 12.51 12.14 12.28 +0.33% 147,595 181,705,244
2024-03-20 12.03 12.25 12.03 12.24 +0.82% 108,033 131,629,244
2024-03-19 12.41 12.44 12.11 12.14 -2.8% 165,413 202,232,237
2024-03-18 12.09 12.86 12.09 12.49 +2.71% 226,643 280,413,230
2024-03-15 12.15 12.21 11.86 12.16 -0.9% 157,424 189,221,703
2024-03-14 12 12.35 11.91 12.27 +1.83% 254,237 310,373,876
2024-03-13 12.08 12.2 11.74 12.05 +0.08% 202,503 242,346,372
2024-03-12 11.51 12.04 11.51 12.04 +4.06% 203,516 240,991,066
2024-03-11 11.66 11.67 11.31 11.57 -0.86% 132,937 152,688,228
2024-03-08 11.8 11.94 11.5 11.67 -0.6% 153,857 179,400,314
2024-03-07 11.98 12.36 11.73 11.74 -0.93% 242,312 293,142,366
2024-03-06 11.7 11.94 11.5 11.85 +0.25% 171,199 201,742,985
2024-03-05 12.05 12.18 11.75 11.82 -4.6% 217,588 260,094,943
2024-03-04 11.92 12.46 11.65 12.39 +4.29% 313,377 379,768,990
2024-03-01 11.96 12.13 11.6 11.88 -2.14% 243,276 289,068,125
2024-02-29 11.18 12.15 11.06 12.14 +2.71% 360,626 424,702,039
2024-02-28 14.44 14.44 11.82 11.82 -9.98% 556,121 726,296,257
2024-02-27 13.13 13.13 13.13 13.13 +9.97% 30,954 40,642,641
2024-02-26 11.94 11.94 11.94 11.94 +10.05% 60,511 72,250,170
2024-02-23 10.49 10.95 10.35 10.85 +4.13% 268,360 285,699,168
2024-02-22 10.14 10.5 10.04 10.42 +3.17% 222,015 228,077,784
2024-02-21 9.89 10.55 9.88 10.1 +0.9% 262,375 268,279,692
2024-02-20 9.85 10.07 9.61 10.01 +0.4% 209,105 206,953,574
2024-02-19 9.42 9.97 9.42 9.97 +5.95% 246,390 241,018,788
2024-02-08 8.7 9.48 8.7 9.41 +6.69% 223,102 203,764,445
2024-02-07 9.15 9.6 8.82 8.82 -4.03% 251,541 231,676,924
2024-02-06 8.7 9.55 8.27 9.19 +0.33% 239,153 212,703,884
2024-02-05 9.92 9.92 9.16 9.16 -10.02% 226,674 210,663,985
2024-02-02 10.75 11.3 9.93 10.18 -7.71% 324,486 340,448,903
2024-02-01 11.03 11.57 11.03 11.03 -9.96% 385,598 430,086,853
2024-01-31 12.25 12.35 12.25 12.25 -9.99% 62,141 76,135,999
2024-01-30 14.55 14.55 13.61 13.61 -9.99% 172,405 237,621,509
2024-01-29 13.4 15.58 13.4 15.12 +6.78% 614,742 907,511,205
2024-01-26 13.6 15.55 13.45 14.16 +0.14% 606,813 890,500,766
2024-01-25 13.5 14.62 12.88 14.14 +1.07% 534,136 727,256,018
2024-01-24 13.33 14.52 12.61 13.99 +4.09% 545,721 753,899,543
2024-01-23 12.91 14.04 12.64 13.44 -4.27% 566,425 757,851,337
2024-01-22 13.42 15.27 13.4 14.04 +1.15% 781,915 1,150,476,169
2024-01-19 13.06 13.88 12.19 13.88 +9.98% 557,567 721,236,336
2024-01-18 11.4 12.62 10.94 12.62 +10.03% 318,456 378,411,403
2024-01-17 11.38 12.44 11.38 11.47 +0.79% 221,418 261,331,176
2024-01-16 11.68 11.68 11.14 11.38 -3.48% 216,770 245,306,782
2024-01-15 12 12.06 11.68 11.79 -4.15% 216,526 256,678,962
2024-01-12 11.98 12.4 11.73 12.3 +2.67% 328,127 397,577,525
2024-01-11 11.6 12.26 11.6 11.98 +3.72% 242,542 288,648,075
2024-01-10 11.85 11.88 11.51 11.55 -3.83% 219,691 256,044,172
2024-01-09 11.3 12.35 11.21 12.01 +6.95% 355,160 421,449,763
2024-01-08 11.08 11.47 11.02 11.23 +0.99% 123,057 138,972,016
2024-01-05 11.39 11.43 11.05 11.12 -2.03% 93,740 104,941,852
2024-01-04 11.35 11.48 11.28 11.35 -0.26% 84,281 95,749,067
2024-01-03 11.5 11.64 11.23 11.38 -1.98% 154,459 176,087,620
2024-01-02 11.57 11.74 11.43 11.61 +0.09% 159,433 185,116,821

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

ше┐хдзщЧи 605155

2024年一季度

цЦ░цШУчЫЫ 300502

近期数据

ф╕нхЫ╜щУ╢шбМ 601988

近半年

хЕ░х╖Ющ╗Дц▓│ 000929

2024年至今

х▒▒ф╕ЬщТвщУБ 600022

2023年全年

ф╣РцГахЫ╜щЩЕ 603076

2024年至今

хЭдх╜йчзСцКА 603826

2023年全年

х▒▒ше┐щлШщАЯ 000755

2022-2023两年

ш╡ЫхНЗшНпф╕Ъ 300485

2023年全年

хЕЙца╝чзСцКА 688450

2024年至今

热门概念板块

5G通信

ф║ищАЪхЕЙчФ╡ (600487)

近半年
生物医药
储能电池

хоБх╛╖цЧ╢ф╗г (300750)

2024年一季度
区块链
数字经济

щЗСхНбцЩ║шГ╜ (300349)

近三个月
云计算

ц╡╖щЗПцХ░цНо (603138)

2023年全年
军工

ф╕нчЫ┤шВбф╗╜ (600038)

近半年
智能制造

чзСхдзцЩ║шГ╜ (300222)

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