хдзф╕░хоЮф╕Ъ 603081

数据更新至:

添加到对比分析

16.52 +9.99%

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

16.52
+9.99% +1.5
16.52
开盘价
16.52
最高价
15.6
最低价
723,680
成交量
数据更新至: 2025-03-25

技术指标

15.17
MA5 (5日均线)
15.16
MA10 (10日均线)
14.98
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 16.52 16.52 15.6 16.52 +9.99% 723,680 1,185,875,161
2025-03-24 14.58 15.07 14.58 15.02 +2.95% 210,997 314,121,134
2025-03-21 14.78 14.78 13.82 14.59 -1.75% 164,824 235,854,743
2025-03-20 15.05 15.08 14.6 14.85 -0.07% 146,502 216,865,169
2025-03-19 15.09 15.47 14.5 14.86 -1.52% 189,715 286,285,710
2025-03-18 14.68 15.27 14.61 15.09 +2.65% 150,928 227,135,673
2025-03-17 15.19 15.19 14.36 14.7 -4.23% 264,300 390,192,666
2025-03-14 15.66 16.54 15.27 15.35 -0.52% 319,304 506,029,268
2025-03-13 15.39 15.59 14.91 15.43 +1.58% 179,767 275,068,036
2025-03-12 14.9 15.45 14.8 15.19 +2.08% 195,870 298,023,744
2025-03-11 15 15.2 14.24 14.88 -2.55% 139,217 204,413,740
2025-03-10 14.76 15.47 14.71 15.27 +2.83% 156,430 238,397,358
2025-03-07 14.25 14.94 14.13 14.85 +3.41% 134,191 196,266,046
2025-03-06 13.99 14.4 13.63 14.36 +2.64% 163,318 229,916,531
2025-03-05 15.24 15.3 13.99 13.99 -9.97% 289,371 411,010,562
2025-03-04 15.2 15.57 14.84 15.54 +3.05% 188,825 290,166,020
2025-03-03 14.9 15.18 14.81 15.08 +1.96% 120,232 180,692,710
2025-02-28 14.59 15.18 14.59 14.79 +0.54% 104,206 154,713,567
2025-02-27 14.66 15 14.08 14.71 +1.03% 164,688 239,575,849
2025-02-26 13.56 14.61 13.56 14.56 +6.67% 149,280 212,773,578
2025-02-25 13.55 14.02 13.33 13.65 +0.66% 73,518 100,559,052
2025-02-24 13.93 14.18 13.56 13.56 -1.45% 100,775 139,771,696
2025-02-21 13.39 13.8 13.3 13.76 +2.53% 77,850 105,893,619
2025-02-20 13.19 13.55 13.08 13.42 +1.82% 50,708 67,833,824
2025-02-19 12.85 13.27 12.71 13.18 +2.97% 65,785 86,249,411
2025-02-18 13.27 13.3 12.71 12.8 -1.99% 62,125 80,198,928
2025-02-17 12.86 13.29 12.7 13.06 +3% 86,012 112,222,873
2025-02-14 12.88 12.95 12.65 12.68 -1.01% 59,865 76,267,053
2025-02-13 13.16 13.26 12.81 12.81 -2.66% 68,302 89,085,709
2025-02-12 12.9 13.17 12.77 13.16 +1.94% 64,869 84,221,725
2025-02-11 12.45 12.94 12.4 12.91 +3.69% 83,289 105,969,455
2025-02-10 12.45 13.1 12.13 12.45 +0.97% 153,008 192,571,144
2025-02-07 12.24 12.51 12.23 12.33 0% 67,656 83,913,589
2025-02-06 12.17 12.4 11.99 12.33 0% 67,961 83,402,105
2025-02-05 11.88 12.42 11.66 12.33 +4.85% 120,761 144,943,132
2025-01-27 11.82 12.05 11.67 11.76 -0.51% 39,588 46,848,969
2025-01-24 11.4 11.96 11.31 11.82 +3.68% 56,092 65,099,649
2025-01-23 11.67 11.92 11.4 11.4 -1.13% 40,957 47,790,236
2025-01-22 11.6 11.7 11.5 11.53 -0.6% 31,852 36,903,956
2025-01-21 11.72 12.04 11.53 11.6 -0.34% 49,486 57,757,983
2025-01-20 11.48 11.82 11.31 11.64 +2.19% 71,167 82,971,086
2025-01-17 11.08 11.49 11.05 11.39 +2.8% 62,629 71,021,589
2025-01-16 11.16 11.36 10.98 11.08 +0.54% 51,487 57,260,016
2025-01-15 10.72 11.19 10.72 11.02 +2.42% 58,601 64,396,775
2025-01-14 10.53 10.77 10.46 10.76 +4.87% 50,753 53,929,798
2025-01-13 10.21 10.3 9.92 10.26 -0.29% 32,372 32,883,410
2025-01-10 10.75 10.77 10.29 10.29 -4.19% 39,244 41,312,552
2025-01-09 10.47 10.8 10.44 10.74 +2.58% 42,709 45,592,567
2025-01-08 10.62 10.65 10.19 10.47 -1.41% 50,579 52,723,451
2025-01-07 10.4 10.62 10.32 10.62 +2.51% 34,320 35,850,710
2025-01-06 10.58 10.58 10.24 10.36 -2.54% 44,242 46,082,116
2025-01-03 11.29 11.33 10.56 10.63 -5.26% 65,333 71,389,320
2025-01-02 11.31 11.72 11.12 11.22 -0.71% 62,811 71,665,737
2024-12-31 11.62 11.7 11.3 11.3 -1.99% 44,103 50,598,744
2024-12-30 11.83 11.83 11.48 11.53 -3.43% 61,522 71,354,228
2024-12-27 12.24 12.29 11.84 11.94 -1.16% 72,553 87,167,010
2024-12-26 11.87 12.32 11.7 12.08 +2.9% 96,544 116,376,309
2024-12-25 12.35 12.65 11.6 11.74 -4.94% 131,817 158,558,872
2024-12-24 12.27 12.5 12.12 12.35 -0.16% 100,629 124,077,023
2024-12-23 12.43 12.84 12.02 12.37 -2.29% 137,146 170,050,591
2024-12-20 12.8 12.92 12.53 12.66 +2.01% 160,522 204,031,863
2024-12-19 12.71 12.95 11.98 12.41 -3.8% 202,898 249,705,354
2024-12-18 13.06 13.3 12.29 12.9 -1.83% 269,339 344,627,525
2024-12-17 14.34 14.35 12.92 13.14 -8.37% 396,026 534,192,652
2024-12-16 14.34 14.34 14.08 14.34 +9.97% 123,458 177,031,063
2024-12-13 11.96 13.04 11.83 13.04 +10.04% 285,570 367,396,995
2024-12-12 11.82 12.06 11.68 11.85 -0.25% 71,608 84,687,173
2024-12-11 11.5 11.93 11.48 11.88 +3.21% 103,875 122,162,680
2024-12-10 11.69 11.77 11.44 11.51 +0.7% 75,537 87,456,580
2024-12-09 11.79 11.79 11.38 11.43 -3.3% 106,158 122,326,392
2024-12-06 11.72 11.96 11.53 11.82 +0.6% 130,609 153,745,805
2024-12-05 11.95 12 11.51 11.75 -0.84% 171,165 200,473,530
2024-12-04 12.55 12.8 11.6 11.85 -2.79% 328,046 402,485,979
2024-12-03 11.1 12.19 11.1 12.19 +10.02% 148,649 179,014,053
2024-12-02 10.8 11.11 10.69 11.08 +2.78% 85,260 92,978,899
2024-11-29 10.75 10.89 10.64 10.78 +0.19% 47,686 51,302,705
2024-11-28 10.64 10.83 10.62 10.76 +0.75% 51,024 54,725,049
2024-11-27 10.56 10.7 10.34 10.68 +2.3% 60,257 63,740,560
2024-11-26 10.6 10.63 10.32 10.44 +1.06% 58,213 60,948,047
2024-11-25 10.24 10.39 10.14 10.33 +2.08% 53,271 54,704,637
2024-11-22 10.52 10.62 10.11 10.12 -3.89% 53,252 55,410,042
2024-11-21 10.46 10.85 10.41 10.53 +0.48% 44,377 46,943,952
2024-11-20 10.3 10.69 10.3 10.48 +1.26% 38,404 40,345,946
2024-11-19 10.19 10.37 10.19 10.35 +0.88% 37,588 38,690,759
2024-11-18 10.49 10.57 10.1 10.26 -2.1% 48,392 49,759,041
2024-11-15 10.57 10.95 10.48 10.48 -0.66% 65,627 70,223,050
2024-11-14 10.73 10.95 10.53 10.55 -2.68% 64,138 68,987,415
2024-11-13 10.61 10.92 10.45 10.84 +1.03% 75,274 80,370,883
2024-11-12 10.94 11.15 10.57 10.73 -2.9% 77,810 84,349,474
2024-11-11 10.8 11.08 10.7 11.05 +4.64% 107,359 117,238,042
2024-11-08 10.54 10.66 10.36 10.56 +0.28% 71,060 74,624,594
2024-11-07 10.32 10.61 10.26 10.53 +2.03% 68,276 71,326,033
2024-11-06 10.38 10.5 10.21 10.32 -0.39% 66,994 69,325,757
2024-11-05 10.23 10.43 10.23 10.36 +0.39% 65,017 67,152,424
2024-11-04 10.07 10.33 10.01 10.32 +2.28% 50,867 52,055,211
2024-11-01 10.27 10.33 9.91 10.09 -1.85% 59,901 60,568,268
2024-10-31 10.25 10.37 10.16 10.28 +0.39% 63,502 65,080,371
2024-10-30 10.12 10.28 10.1 10.24 +0.49% 49,814 50,808,714
2024-10-29 10.7 10.72 10.19 10.19 -3.87% 93,002 96,806,262
2024-10-28 10.48 10.63 10.46 10.6 +1.53% 91,603 96,631,639
2024-10-25 10.21 10.69 10.16 10.44 +1.66% 133,372 138,989,548
2024-10-24 10.79 10.79 10.2 10.27 -5% 125,126 130,672,914
2024-10-23 10.87 11.38 10.58 10.81 +2.66% 285,882 312,091,256
2024-10-22 9.5 10.53 9.46 10.53 +10.03% 231,752 238,536,899
2024-10-21 9.61 9.62 9.42 9.57 -0.21% 81,321 77,268,082
2024-10-18 9.54 9.7 9.42 9.59 +0.42% 70,889 67,691,563
2024-10-17 9.74 9.92 9.53 9.55 -1.34% 53,979 52,294,417
2024-10-16 9.88 10.18 9.57 9.68 -1.93% 62,187 61,502,846
2024-10-15 9.88 10.08 9.7 9.87 +0.41% 60,259 59,853,698
2024-10-14 9.3 9.88 9.28 9.83 +6.16% 84,507 81,443,651
2024-10-11 9.72 9.75 9.15 9.26 -4.24% 63,296 59,360,748
2024-10-10 9.65 9.85 9.56 9.67 +0.62% 51,479 50,113,469
2024-10-09 10.42 10.42 9.55 9.61 -9.34% 86,944 85,524,612
2024-10-08 11.29 11.29 10.03 10.6 +3.11% 128,692 136,376,780
2024-09-30 9.85 10.31 9.65 10.28 +7.31% 88,782 89,001,849
2024-09-27 9.35 9.66 9.35 9.58 +2.79% 27,789 26,457,488
2024-09-26 9.13 9.44 9.01 9.32 +3.1% 41,391 38,176,561
2024-09-25 9.15 9.25 9.01 9.04 +0.44% 31,179 28,513,932
2024-09-24 8.82 9.06 8.82 9 +2.27% 21,844 19,533,829
2024-09-23 8.85 8.9 8.77 8.8 0% 11,447 10,106,157
2024-09-20 8.91 8.91 8.78 8.8 -1.01% 14,201 12,544,000
2024-09-19 8.9 9.04 8.8 8.89 +0.34% 22,502 20,074,653
2024-09-18 9.08 9.08 8.72 8.86 -1.56% 21,695 19,253,002
2024-09-13 8.98 9.1 8.93 9 +0.22% 22,147 19,964,436
2024-09-12 9.21 9.27 8.95 8.98 -1.97% 25,480 23,105,451
2024-09-11 9.26 9.3 9.14 9.16 -0.97% 9,766 8,965,961
2024-09-10 9.39 9.4 9.17 9.25 -0.75% 10,320 9,548,870
2024-09-09 9.29 9.46 9.2 9.32 -0.64% 15,609 14,503,243
2024-09-06 9.57 9.69 9.34 9.38 -2.6% 20,472 19,462,825
2024-09-05 9.21 9.75 9.19 9.63 +5.25% 53,300 50,571,965
2024-09-04 9.08 9.2 9.08 9.15 0% 20,169 18,459,659
2024-09-03 9.06 9.16 8.95 9.15 +1.67% 21,132 19,140,251
2024-09-02 9.15 9.26 9 9 -1.42% 17,345 15,825,241
2024-08-30 9.1 9.22 8.98 9.13 +0.88% 21,701 19,834,294
2024-08-29 9.05 9.11 9 9.05 +0.33% 10,585 9,589,720
2024-08-28 9.12 9.18 9 9.02 -0.77% 9,611 8,726,028
2024-08-27 9.15 9.22 9.07 9.09 -0.55% 10,854 9,920,054
2024-08-26 9 9.22 8.97 9.14 +1.56% 9,806 8,949,633
2024-08-23 9.15 9.25 8.93 9 -1.64% 13,288 12,015,514
2024-08-22 9.26 9.31 9.12 9.15 -1.19% 10,657 9,829,156
2024-08-21 9.14 9.32 9.11 9.26 +1.2% 16,175 14,960,091
2024-08-20 9.31 9.31 9.1 9.15 -1.19% 15,835 14,543,044
2024-08-19 9.42 9.47 9.18 9.26 -2.42% 24,372 22,636,485
2024-08-16 9.3 9.69 9.19 9.49 +2.37% 35,757 33,786,886
2024-08-15 9.33 9.47 9.23 9.27 -0.96% 27,097 25,322,533
2024-08-14 9.36 9.48 9.36 9.36 -0.11% 11,997 11,295,612
2024-08-13 9.32 9.39 9.23 9.37 +0.64% 11,100 10,335,285
2024-08-12 9.3 9.45 9.29 9.31 -0.64% 9,845 9,216,659
2024-08-09 9.5 9.57 9.35 9.37 -1.16% 14,619 13,790,197
2024-08-08 9.53 9.59 9.37 9.48 -0.42% 11,045 10,480,287
2024-08-07 9.71 9.73 9.5 9.52 -1.65% 16,932 16,303,076
2024-08-06 9.64 9.71 9.58 9.68 +1.15% 14,984 14,449,807
2024-08-05 9.76 9.92 9.56 9.57 -1.24% 18,844 18,333,396
2024-08-02 9.82 9.89 9.66 9.69 -1.62% 15,660 15,321,615
2024-08-01 9.9 10.04 9.85 9.85 -0.71% 21,885 21,734,829
2024-07-31 9.68 10.06 9.59 9.92 +3.23% 36,289 35,690,169
2024-07-30 9.68 9.74 9.56 9.61 -0.52% 13,659 13,184,697
2024-07-29 9.6 9.73 9.51 9.66 +0.52% 10,419 10,059,034
2024-07-26 9.62 9.76 9.56 9.61 +0.1% 14,832 14,325,764
2024-07-25 9.66 9.72 9.42 9.6 0% 14,590 13,988,424
2024-07-24 9.65 9.77 9.57 9.6 -0.62% 15,233 14,699,442
2024-07-23 9.81 9.98 9.62 9.66 -1.93% 18,861 18,379,427
2024-07-22 9.54 10.01 9.47 9.85 +2.82% 42,497 41,723,922
2024-07-19 9.01 9.67 9 9.58 +4.24% 47,400 44,777,965
2024-07-18 9.04 9.25 8.75 9.19 +1.1% 34,408 30,933,469
2024-07-17 9.3 9.33 9.06 9.09 -2.57% 17,204 15,736,955
2024-07-16 9.34 9.4 9.24 9.33 -0.11% 12,594 11,735,359
2024-07-15 9.56 9.56 9.3 9.34 -3.21% 23,361 21,925,465
2024-07-12 10.04 10.09 9.63 9.65 -3.88% 42,121 41,402,183
2024-07-11 9.95 10.25 9.85 10.04 +1.41% 53,312 53,510,954
2024-07-10 9.8 10.08 9.75 9.9 +1.12% 27,951 27,803,569
2024-07-09 9.94 10.13 9.61 9.79 -2.39% 44,815 44,077,051
2024-07-08 9.57 10.2 9.47 10.03 +6.25% 73,598 73,135,488
2024-07-05 9.43 9.51 9.17 9.44 +1.51% 12,389 11,543,205
2024-07-04 9.6 9.62 9.27 9.3 -2.31% 13,305 12,452,426
2024-07-03 9.43 9.61 9.43 9.52 +0.85% 17,279 16,510,023
2024-07-02 9.38 9.46 9.31 9.44 +0.85% 11,420 10,740,478
2024-07-01 9.31 9.38 9.11 9.36 +0.43% 12,095 11,177,216
2024-06-28 9.3 9.66 9.23 9.32 -0.11% 22,840 21,491,536
2024-06-27 9.45 9.5 9.33 9.33 -1.17% 10,872 10,227,427
2024-06-26 9.09 9.45 9.06 9.44 +3.96% 14,232 13,218,005
2024-06-25 9.05 9.21 9.03 9.08 +0.33% 11,800 10,735,647
2024-06-24 9.52 9.6 9.05 9.05 -6.12% 30,171 27,803,874
2024-06-21 9.62 9.83 9.52 9.64 +0.31% 17,576 17,028,686
2024-06-20 9.76 9.83 9.57 9.61 -2.04% 16,043 15,505,668
2024-06-19 9.96 9.99 9.73 9.81 -1.21% 12,379 12,167,365
2024-06-18 10.06 10.06 9.88 9.93 -0.9% 15,869 15,814,390
2024-06-17 10.07 10.22 9.99 10.02 -1.09% 11,792 11,834,076
2024-06-14 10.25 10.27 10.06 10.13 -1.17% 8,785 8,914,231
2024-06-13 10.3 10.45 10.18 10.25 -0.19% 15,790 16,267,683
2024-06-12 9.98 10.33 9.98 10.27 +2.91% 20,164 20,618,338
2024-06-11 10.08 10.08 9.89 9.98 -0.89% 14,396 14,333,019
2024-06-07 9.95 10.1 9.88 10.07 +2.34% 13,817 13,840,187
2024-06-06 10.18 10.2 9.78 9.84 -3.15% 33,016 32,781,103
2024-06-05 10.23 10.24 10.07 10.16 -0.68% 11,335 11,536,859
2024-06-04 10.07 10.28 9.99 10.23 +0.59% 17,087 17,305,405
2024-06-03 10.34 10.4 10.06 10.17 -1.07% 29,378 29,874,997
2024-05-31 10.19 10.35 10.19 10.28 +0.88% 13,606 13,980,695
2024-05-30 10.32 10.39 10.18 10.19 -1.36% 17,601 18,051,261
2024-05-29 10.55 10.61 10.28 10.33 -1.62% 21,219 22,120,942
2024-05-28 10.61 10.7 10.45 10.5 -1.41% 17,830 18,769,760
2024-05-27 10.67 10.85 10.47 10.65 +2.11% 32,907 35,000,893
2024-05-24 10.68 10.78 10.43 10.43 -2.16% 23,226 24,641,062
2024-05-23 10.94 11.03 10.64 10.66 -3.27% 38,863 41,724,954
2024-05-22 10.97 11.08 10.91 11.02 +0.18% 21,037 23,124,582
2024-05-21 10.89 11.25 10.78 11 +1.57% 53,102 58,685,699
2024-05-20 10.89 11.08 10.75 10.83 +0.46% 23,569 25,655,710
2024-05-17 10.65 10.82 10.61 10.78 +0.84% 22,443 24,064,831
2024-05-16 10.6 10.86 10.59 10.69 +0.94% 24,151 25,912,570
2024-05-15 10.74 10.81 10.57 10.59 -1.4% 22,011 23,449,390
2024-05-14 10.75 10.82 10.62 10.74 +0.75% 22,564 24,165,686
2024-05-13 10.99 10.99 10.58 10.66 -2.91% 30,228 32,540,092
2024-05-10 10.97 11.11 10.86 10.98 -1.52% 36,413 39,984,035
2024-05-09 10.49 11.2 10.4 11.15 +6.19% 73,553 80,687,961
2024-05-08 10.65 10.68 10.38 10.5 -1.5% 24,156 25,396,078
2024-05-07 10.73 10.73 10.55 10.66 +0.09% 30,358 32,252,081
2024-05-06 10.33 10.9 10.28 10.65 +4.31% 54,853 58,031,254
2024-04-30 10.61 10.61 10.12 10.21 -1.26% 30,664 31,439,525
2024-04-29 10.03 10.35 10.02 10.34 +3.3% 35,769 36,586,202
2024-04-26 9.88 10.2 9.85 10.01 +0.81% 46,363 46,458,734
2024-04-25 10.21 10.21 9.32 9.93 -4.15% 82,157 80,788,866
2024-04-24 10.15 10.55 10.1 10.36 +2.17% 54,210 56,091,048
2024-04-23 9.83 10.28 9.8 10.14 +3.15% 42,795 42,992,421
2024-04-22 10.1 10.1 9.66 9.83 -2.29% 28,214 27,836,706
2024-04-19 9.8 10.18 9.8 10.06 +1.41% 36,005 35,980,856
2024-04-18 9.86 10.03 9.62 9.92 +0.2% 33,100 32,711,849
2024-04-17 9.52 9.94 9.52 9.9 +4.76% 50,591 49,338,600
2024-04-16 9.66 9.69 9.12 9.45 -2.78% 48,086 45,221,068
2024-04-15 10.05 10.16 9.56 9.72 -3.95% 55,361 54,015,245
2024-04-12 10.18 10.33 10.1 10.12 -0.49% 23,127 23,559,756
2024-04-11 10.06 10.33 10.06 10.17 +0.1% 21,125 21,541,809
2024-04-10 10.42 10.42 10 10.16 -2.31% 30,700 31,267,907
2024-04-09 10.15 10.41 10.12 10.4 +2.36% 30,574 31,403,734
2024-04-08 10.56 10.56 10.16 10.16 -4.06% 35,854 36,978,418
2024-04-03 10.81 10.88 10.49 10.59 -1.94% 32,598 34,550,669
2024-04-02 11 11.18 10.77 10.8 -1.46% 31,108 33,938,614
2024-04-01 10.81 11.07 10.8 10.96 +2.33% 32,794 35,833,135
2024-03-29 10.68 10.81 10.5 10.71 +0.09% 28,117 29,898,166
2024-03-28 10.51 10.85 10.38 10.7 +2.49% 39,382 42,020,597
2024-03-27 10.99 11.06 10.4 10.44 -4.74% 47,352 50,257,509
2024-03-26 11.06 11.24 10.66 10.96 -1.26% 43,838 47,888,427
2024-03-25 11.73 11.75 11.02 11.1 -5.45% 56,061 63,916,221
2024-03-22 11.99 12.03 11.7 11.74 -2.25% 44,081 52,110,060
2024-03-21 12.26 12.31 11.89 12.01 -1.96% 56,553 68,294,290
2024-03-20 12.35 12.41 12.12 12.25 -0.89% 42,772 52,357,403
2024-03-19 12 12.36 11.86 12.36 +4.22% 83,792 102,237,752
2024-03-18 11.74 11.96 11.58 11.86 +1.45% 45,338 53,440,663
2024-03-15 11.81 12.08 11.5 11.69 -2.34% 64,413 75,927,397
2024-03-14 12.18 12.18 11.72 11.97 -2.68% 93,149 111,427,039
2024-03-13 11.56 12.8 11.47 12.3 +5.31% 144,640 176,745,825
2024-03-12 11.4 12.06 10.92 11.68 +4.01% 122,251 140,449,798
2024-03-11 10.92 11.38 10.72 11.23 +2.84% 75,358 83,420,728
2024-03-08 10.51 10.97 10.51 10.92 +3.9% 60,037 64,538,686
2024-03-07 10.9 10.93 10.51 10.51 -3.93% 79,498 85,117,605
2024-03-06 10.25 11.19 10.2 10.94 +6.42% 137,786 147,716,184
2024-03-05 9.88 10.28 9.71 10.28 +4.05% 90,591 90,791,924
2024-03-04 9.96 10.05 9.57 9.88 -0.9% 54,373 53,257,007
2024-03-01 10.19 10.33 9.77 9.97 -1.68% 83,218 82,940,752
2024-02-29 9.9 10.24 9.71 10.14 +2.42% 52,676 52,919,898
2024-02-28 10.88 11.15 9.9 9.9 -8.33% 96,658 101,789,664
2024-02-27 10.58 10.8 10.4 10.8 +2.66% 49,232 52,415,118
2024-02-26 10.45 10.76 10.37 10.52 +0.1% 52,153 55,033,389
2024-02-23 10.16 10.65 10.01 10.51 +3.34% 62,977 64,980,008
2024-02-22 10.07 10.24 9.81 10.17 +1.4% 45,941 46,189,555
2024-02-21 9.87 10.37 9.81 10.03 0% 40,414 41,028,421
2024-02-20 9.9 10.14 9.5 10.03 +2.45% 58,368 57,490,691
2024-02-19 9.13 9.79 9.01 9.79 +10% 83,660 80,263,926
2024-02-08 8.25 8.9 8.25 8.9 +10.01% 57,782 49,741,404
2024-02-07 8.68 8.88 8.08 8.09 -5.82% 80,702 68,443,026
2024-02-06 7.87 8.92 7.62 8.59 +1.66% 89,225 72,732,977
2024-02-05 9.32 9.32 8.45 8.45 -10.01% 63,595 54,680,791
2024-02-02 9.8 10.15 9.13 9.39 -3.79% 57,172 55,133,410
2024-02-01 10.04 10.16 9.7 9.76 -3.94% 52,477 51,905,772
2024-01-31 10.44 10.75 10.15 10.16 -4.69% 54,039 56,589,408
2024-01-30 10.78 11 10.55 10.66 -1.11% 60,252 64,588,315
2024-01-29 11.77 11.89 10.77 10.78 -9.34% 80,832 89,923,229
2024-01-26 11.58 12.24 11.49 11.89 +2.06% 87,870 104,647,734
2024-01-25 11.3 11.76 10.93 11.65 +2.82% 85,026 96,402,622
2024-01-24 11.54 11.72 10.83 11.33 -2.33% 89,276 99,988,101
2024-01-23 11.79 11.9 11.3 11.6 -2.52% 67,413 77,639,131
2024-01-22 12.68 12.8 11.77 11.9 -6.37% 62,874 77,373,091
2024-01-19 12.93 13.44 12.67 12.71 -1.32% 57,998 75,449,885
2024-01-18 13.04 13.18 12.63 12.88 -2.87% 69,330 89,058,129
2024-01-17 13.36 13.9 13.19 13.26 0% 91,472 123,940,316
2024-01-16 13.4 13.47 12.92 13.26 -1.19% 69,566 91,168,893
2024-01-15 13.08 13.62 13 13.42 +0.98% 88,553 117,284,369
2024-01-12 13.36 13.64 13.28 13.29 -1.99% 109,489 147,157,447
2024-01-11 13.23 14.26 13.13 13.56 +1.65% 97,634 132,507,433
2024-01-10 14.15 14.15 13.31 13.34 -6.25% 129,719 176,194,494
2024-01-09 14 15.15 13.35 14.23 +0.49% 241,200 343,599,803
2024-01-08 13.6 14.37 13.53 14.16 +4.66% 220,195 308,911,722
2024-01-05 13.95 14.6 13.52 13.53 -0.22% 261,911 367,942,788
2024-01-04 13.45 13.87 13.21 13.56 +0.74% 137,283 186,402,479
2024-01-03 13.54 13.88 13.26 13.46 -1.9% 161,906 219,317,065
2024-01-02 13.36 14.12 13.35 13.72 +0.73% 194,961 267,791,396

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

STшИЬхдй 600287

近半年

цЭншРзщТвцЮД 600477

近半年

ф╕Зф╕Ъф╝Бф╕Ъ 600641

2024年至今

ф╕Кц╡╖хЗпхоЭ 300039

2022-2023两年

ф╕Зц│╜шВбф╗╜ 000534

2024年至今

цЦ░хЕЙшНпф╕Ъ 300519

2022-2023两年

хЕ┤ф╕ЪщУ╢щФб 000426

2024年一季度

цЭнхПпчзСцКА 688006

近半年

хоЙчзСчСЮ 300286

近期数据

цАЭш┐ЫцЩ║шГ╜ 003025

2024年一季度

热门概念板块

半导体

ф╕ншКпхЫ╜щЩЕ (688981)

2023年全年
军工

ф╕нхЫ╜щЗНх╖е (601989)

2022-2023两年
区块链

ч╜Схо┐чзСцКА (300017)

近半年
新能源汽车

щХ┐хЯОц▒╜ш╜ж (601633)

2024年一季度
大数据

ф╕нхЫ╜ш╜пф╗╢ (600536)

近期数据
医疗器械

ш┐ИчСЮхМ╗чЦЧ (300760)

近三个月
芯片

хглхЕ░х╛о (600460)

2023年全年
AI人工智能

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