хоБц│вч▓╛ш╛╛ 603088

数据更新至:

添加到对比分析

10.99 0.00%

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

10.99
0% 0
10.8
开盘价
11.24
最高价
10.8
最低价
151,310
成交量
数据更新至: 2025-03-25

技术指标

11.60
MA5 (5日均线)
11.48
MA10 (10日均线)
11.04
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 10.8 11.24 10.8 10.99 0% 151,310 166,539,581
2025-03-24 11.58 11.65 10.61 10.99 -6.63% 308,116 341,690,385
2025-03-21 12.02 12.25 11.7 11.77 -2.65% 333,106 396,622,887
2025-03-20 11.96 12.5 11.8 12.09 -0.49% 390,392 474,136,983
2025-03-19 11.65 12.8 11.51 12.15 +3.93% 560,971 675,260,489
2025-03-18 11.09 11.74 11 11.69 +6.27% 401,065 458,451,971
2025-03-17 11.09 11.14 10.9 11 -1.08% 198,842 218,300,419
2025-03-14 11.6 11.6 10.94 11.12 -2.54% 263,896 294,184,093
2025-03-13 11.42 11.62 11.18 11.41 -1.47% 227,683 258,690,740
2025-03-12 11.7 11.86 11.48 11.58 +0.17% 301,872 351,087,130
2025-03-11 11.1 11.73 11.06 11.56 +2.3% 356,149 407,438,013
2025-03-10 11.64 11.69 11.17 11.3 -3.34% 388,115 440,358,028
2025-03-07 11.51 12.23 10.96 11.69 +4.38% 744,173 858,287,609
2025-03-06 10.34 11.2 10.3 11.2 +10.02% 183,943 201,139,861
2025-03-05 9.97 10.21 9.86 10.18 +2% 144,282 145,029,390
2025-03-04 9.74 10.01 9.68 9.98 +1.73% 103,934 103,233,104
2025-03-03 9.77 10.03 9.67 9.81 +0.41% 112,771 111,225,790
2025-02-28 10.11 10.2 9.74 9.77 -4.4% 165,253 163,888,575
2025-02-27 10.35 10.37 10.02 10.22 -1.35% 164,585 167,928,879
2025-02-26 10.2 10.48 10.2 10.36 +0.88% 204,511 212,293,366
2025-02-25 10.11 10.45 10 10.27 +0.2% 195,977 202,124,697
2025-02-24 10.45 10.54 10.17 10.25 +0.49% 184,664 190,240,838
2025-02-21 10.12 10.28 10.08 10.2 +0.2% 185,463 189,475,883
2025-02-20 10.34 10.34 10.07 10.18 -2.12% 222,636 226,816,472
2025-02-19 10.25 10.48 10.18 10.4 +2.67% 247,602 256,349,525
2025-02-18 10.37 10.6 10.12 10.13 -3.25% 278,282 286,909,092
2025-02-17 9.87 10.75 9.87 10.47 +6.08% 417,658 436,894,303
2025-02-14 10.15 10.15 9.8 9.87 -2.76% 258,330 255,409,021
2025-02-13 9.7 10.24 9.57 10.15 +4.53% 400,349 399,482,357
2025-02-12 9.54 9.75 9.43 9.71 +1.57% 221,664 214,082,741
2025-02-11 9.54 9.62 9.46 9.56 +0.53% 178,977 170,759,212
2025-02-10 9.46 9.57 9.37 9.51 0% 160,574 151,741,853
2025-02-07 9.56 9.64 9.36 9.51 -0.11% 201,690 192,349,829
2025-02-06 9.14 9.52 9.07 9.52 +4.04% 166,036 156,170,650
2025-02-05 9.17 9.23 9.1 9.15 +0.55% 88,624 81,173,659
2025-01-27 9.39 9.42 9.1 9.1 -2.88% 91,123 84,104,933
2025-01-24 9.24 9.38 9.12 9.37 +1.52% 97,137 89,962,257
2025-01-23 9.27 9.48 9.21 9.23 +0.22% 128,864 120,464,962
2025-01-22 9.27 9.35 9.12 9.21 -0.65% 92,085 85,287,422
2025-01-21 9.45 9.46 9.18 9.27 -0.96% 117,894 109,234,114
2025-01-20 9.39 9.45 9.31 9.36 +0.75% 124,443 116,657,796
2025-01-17 9.22 9.33 9.16 9.29 +0.76% 134,845 125,026,108
2025-01-16 9.19 9.37 9.07 9.22 +0.22% 146,194 135,081,379
2025-01-15 9.21 9.3 9.14 9.2 -0.43% 161,803 148,985,445
2025-01-14 8.6 9.29 8.59 9.24 +8.2% 228,558 206,666,206
2025-01-13 8.45 8.63 8.26 8.54 -0.47% 98,097 83,092,835
2025-01-10 8.73 8.91 8.58 8.58 -2.17% 125,237 109,668,952
2025-01-09 8.42 8.83 8.42 8.77 +1.74% 122,102 106,717,549
2025-01-08 8.52 8.72 8.27 8.62 +0.58% 135,561 115,385,300
2025-01-07 8.37 8.58 8.33 8.57 +2.76% 106,222 89,840,028
2025-01-06 8.44 8.54 8.13 8.34 -1.65% 119,722 100,001,218
2025-01-03 8.95 9.02 8.39 8.48 -5.15% 173,007 149,400,777
2025-01-02 9.05 9.22 8.85 8.94 -1.22% 131,222 118,439,663
2024-12-31 9.3 9.4 9.01 9.05 -2.58% 135,545 124,246,171
2024-12-30 9.34 9.46 9.11 9.29 -0.96% 116,498 108,358,682
2024-12-27 9.31 9.57 9.31 9.38 +0.75% 166,413 157,453,414
2024-12-26 9.22 9.44 9.13 9.31 +1.75% 138,223 128,977,348
2024-12-25 9.42 9.44 8.99 9.15 -3.48% 180,114 164,906,622
2024-12-24 9.44 9.56 9.19 9.48 +1.07% 177,757 166,842,847
2024-12-23 9.94 9.95 9.29 9.38 -5.63% 274,422 262,278,591
2024-12-20 9.72 10.02 9.72 9.94 +1.84% 221,442 219,423,566
2024-12-19 9.72 10.06 9.7 9.76 -2.4% 258,971 254,172,990
2024-12-18 9.99 10.3 9.92 10 -0.99% 283,695 285,506,629
2024-12-17 10.88 10.95 10.1 10.1 -9.98% 459,442 475,416,010
2024-12-16 11.01 11.52 10.62 11.22 +2.37% 574,909 639,420,199
2024-12-13 11 11.67 10.96 10.96 -10.02% 800,426 891,869,140
2024-12-12 12.5 12.99 12.18 12.18 -9.98% 860,618 1,058,520,705
2024-12-11 13.4 13.53 13.1 13.53 +10% 343,518 460,554,798
2024-12-10 12.3 12.3 11.36 12.3 +10.02% 1,264,436 1,526,166,847
2024-12-09 9.75 11.18 9.75 11.18 +10.04% 308,248 331,774,276
2024-12-06 11.85 11.85 10.12 10.16 -5.66% 815,621 891,629,985
2024-12-05 10.46 10.77 10.28 10.77 +10.01% 174,190 184,569,698
2024-12-04 8.95 9.79 8.94 9.79 +10% 179,383 172,478,420
2024-12-03 8.8 9.09 8.74 8.9 +0.79% 174,344 155,008,534
2024-12-02 8.46 8.96 8.42 8.83 +4.99% 209,797 184,141,293
2024-11-29 8.17 8.45 8.1 8.41 +2.44% 141,699 117,725,116
2024-11-28 8.41 8.55 8.19 8.21 -2.38% 157,546 130,989,308
2024-11-27 8.36 8.56 8.05 8.41 +0.6% 231,991 191,800,612
2024-11-26 9.32 9.32 8.33 8.36 -4.24% 478,981 423,201,002
2024-11-25 8.23 8.73 8.08 8.73 +9.95% 306,563 263,205,330
2024-11-22 8.27 8.45 7.93 7.94 -3.99% 111,153 90,909,299
2024-11-21 8.27 8.34 8.15 8.27 -1.66% 155,176 127,717,594
2024-11-20 7.87 8.5 7.77 8.41 +6.86% 226,876 186,390,616
2024-11-19 7.6 7.87 7.59 7.87 +2.74% 79,335 61,846,518
2024-11-18 7.77 7.82 7.5 7.66 -0.91% 97,666 74,606,758
2024-11-15 7.86 7.98 7.72 7.73 -2.03% 79,023 62,054,369
2024-11-14 8.2 8.29 7.85 7.89 -4.94% 131,235 105,220,961
2024-11-13 8.35 8.71 8.08 8.3 -0.6% 200,501 166,352,710
2024-11-12 8.18 8.94 8.18 8.35 +2.71% 295,512 253,815,081
2024-11-11 7.81 8.13 7.79 8.13 +3.57% 105,129 83,957,052
2024-11-08 7.85 7.93 7.78 7.85 +0.38% 83,197 65,389,878
2024-11-07 7.76 7.83 7.71 7.82 +0.77% 81,253 63,235,375
2024-11-06 7.85 7.94 7.71 7.76 -0.64% 79,148 61,797,628
2024-11-05 7.78 7.83 7.69 7.81 +1.03% 87,528 67,952,265
2024-11-04 7.51 7.78 7.51 7.73 +2.25% 66,833 51,503,871
2024-11-01 7.88 7.92 7.54 7.56 -4.91% 115,348 88,658,853
2024-10-31 7.81 7.99 7.62 7.95 +2.85% 129,463 101,638,738
2024-10-30 7.58 7.95 7.58 7.73 +1.84% 131,119 101,842,833
2024-10-29 7.73 7.89 7.59 7.59 -0.39% 137,931 106,307,174
2024-10-28 7.38 7.63 7.38 7.62 +2.56% 82,672 62,102,351
2024-10-25 7.31 7.54 7.28 7.43 +1.64% 95,299 70,696,727
2024-10-24 7.15 7.37 7.06 7.31 +2.24% 87,910 63,429,801
2024-10-23 7.22 7.24 7.11 7.15 -0.69% 64,339 46,126,901
2024-10-22 6.94 7.2 6.92 7.2 +3.75% 91,467 64,752,683
2024-10-21 6.95 7 6.85 6.94 +0.29% 79,555 55,166,775
2024-10-18 6.73 6.98 6.68 6.92 +3.28% 70,510 48,372,288
2024-10-17 6.82 6.9 6.69 6.7 -1.47% 47,893 32,503,108
2024-10-16 6.73 6.86 6.69 6.8 -0.29% 47,040 31,913,468
2024-10-15 6.93 6.98 6.81 6.82 -1.73% 46,667 32,125,718
2024-10-14 6.85 6.96 6.75 6.94 +1.61% 55,727 38,286,398
2024-10-11 7.15 7.16 6.76 6.83 -4.48% 78,141 53,984,984
2024-10-10 7.16 7.31 7.02 7.15 +1.27% 72,996 52,531,511
2024-10-09 7.71 7.71 7.06 7.06 -9.37% 129,412 94,551,267
2024-10-08 8.04 8.04 7.37 7.79 +6.57% 203,422 157,021,138
2024-09-30 7.05 7.38 6.82 7.31 +8.46% 157,506 112,682,288
2024-09-27 6.46 6.74 6.44 6.74 +5.48% 74,766 49,249,013
2024-09-26 6.16 6.4 6.14 6.39 +3.4% 60,548 38,012,708
2024-09-25 6.16 6.31 6.15 6.18 +0.82% 71,494 44,538,362
2024-09-24 6 6.15 5.96 6.13 +2.68% 59,808 36,284,492
2024-09-23 5.99 6 5.91 5.97 -0.33% 25,062 14,938,429
2024-09-20 6 6.01 5.93 5.99 -0.17% 26,815 16,000,017
2024-09-19 5.89 6.02 5.87 6 +2.04% 36,876 22,003,214
2024-09-18 5.85 5.89 5.76 5.88 +0.51% 26,561 15,470,951
2024-09-13 5.98 6 5.85 5.85 -2.17% 36,742 21,649,704
2024-09-12 6.03 6.06 5.97 5.98 -0.5% 32,461 19,528,522
2024-09-11 6.04 6.06 5.98 6.01 -0.5% 28,848 17,345,236
2024-09-10 6 6.05 5.9 6.04 +1.34% 34,490 20,600,946
2024-09-09 5.95 6.01 5.88 5.96 -0.33% 40,756 24,226,890
2024-09-06 6.1 6.11 5.98 5.98 -1.48% 46,400 27,962,515
2024-09-05 6.06 6.1 6.01 6.07 +0.5% 34,645 20,987,658
2024-09-04 6.03 6.08 5.95 6.04 -0.49% 49,124 29,601,542
2024-09-03 6.11 6.17 6.02 6.07 -0.33% 51,353 31,235,835
2024-09-02 6.32 6.34 6.08 6.09 -3.64% 74,710 46,089,167
2024-08-30 6.27 6.41 6.19 6.32 +1.44% 54,870 34,768,374
2024-08-29 6.07 6.25 6.07 6.23 +2.13% 42,772 26,499,951
2024-08-28 6.04 6.14 5.99 6.1 +1.16% 33,348 20,269,717
2024-08-27 6.11 6.13 6 6.03 -1.47% 34,856 21,062,543
2024-08-26 6.02 6.15 5.99 6.12 +1.83% 41,565 25,297,097
2024-08-23 6.1 6.13 5.97 6.01 -1.64% 63,666 38,305,329
2024-08-22 6.24 6.3 6.1 6.11 -2.4% 49,726 30,580,088
2024-08-21 6.24 6.35 6.19 6.26 -0.63% 58,118 36,312,421
2024-08-20 6.46 6.51 6.25 6.3 -2.48% 92,176 58,524,315
2024-08-19 6.74 6.74 6.41 6.46 -9.14% 187,989 122,651,484
2024-08-16 7.11 7.17 7.04 7.11 +0.57% 36,764 26,137,903
2024-08-15 6.97 7.14 6.88 7.07 +1.43% 37,372 26,335,498
2024-08-14 7.1 7.14 6.95 6.97 -1.55% 38,377 26,871,434
2024-08-13 7.09 7.11 7 7.08 +0.14% 23,742 16,727,742
2024-08-12 7.11 7.13 7.03 7.07 -0.7% 24,346 17,211,644
2024-08-09 7.22 7.28 7.1 7.12 -1.39% 39,369 28,198,718
2024-08-08 7.25 7.28 7.13 7.22 -0.96% 31,676 22,827,768
2024-08-07 7.27 7.36 7.24 7.29 -0.14% 29,656 21,627,540
2024-08-06 7.32 7.34 7.21 7.3 +2.1% 42,431 30,842,506
2024-08-05 7.36 7.48 7.13 7.15 -3.77% 54,835 39,870,056
2024-08-02 7.54 7.6 7.4 7.43 -1.98% 44,663 33,542,667
2024-08-01 7.68 7.73 7.52 7.58 -1.17% 53,483 40,652,696
2024-07-31 7.32 7.7 7.31 7.67 +4.21% 64,151 48,593,421
2024-07-30 7.42 7.42 7.25 7.36 -0.41% 27,405 20,111,108
2024-07-29 7.35 7.41 7.28 7.39 +0.68% 44,483 32,733,309
2024-07-26 7.02 7.37 7.02 7.34 +4.11% 52,356 38,004,340
2024-07-25 7.02 7.15 6.96 7.05 +0.43% 29,322 20,672,219
2024-07-24 7.2 7.21 7 7.02 -1.96% 43,036 30,500,606
2024-07-23 7.51 7.51 7.13 7.16 -4.41% 52,556 38,275,508
2024-07-22 7.4 7.54 7.37 7.49 +1.49% 44,330 33,151,031
2024-07-19 7.27 7.51 7.18 7.38 +1.79% 46,052 33,961,453
2024-07-18 7.17 7.3 7.03 7.25 +0.69% 48,732 34,879,952
2024-07-17 7.33 7.36 7.18 7.2 -2.31% 39,153 28,316,464
2024-07-16 7.48 7.54 7.24 7.37 -1.6% 53,218 39,089,169
2024-07-15 7.73 7.75 7.46 7.49 -3.1% 52,616 39,717,648
2024-07-12 7.75 7.83 7.69 7.73 -1.02% 45,455 35,209,194
2024-07-11 7.74 7.82 7.67 7.81 +2.49% 63,143 48,868,271
2024-07-10 7.6 7.75 7.59 7.62 -0.39% 34,698 26,616,771
2024-07-09 7.39 7.65 7.39 7.65 +2.55% 42,393 32,003,937
2024-07-08 7.59 7.62 7.45 7.46 -1.84% 36,627 27,589,402
2024-07-05 7.51 7.6 7.41 7.6 +1.2% 32,691 24,673,543
2024-07-04 7.66 7.76 7.51 7.51 -1.7% 38,741 29,514,448
2024-07-03 7.67 7.75 7.6 7.64 -0.91% 35,433 27,161,622
2024-07-02 7.7 7.77 7.66 7.71 -0.26% 45,369 35,046,270
2024-07-01 7.46 7.74 7.46 7.73 +2.66% 58,573 44,561,170
2024-06-28 7.38 7.66 7.38 7.53 +1.76% 45,569 34,431,034
2024-06-27 7.54 7.62 7.4 7.4 -2.76% 36,759 27,665,481
2024-06-26 7.34 7.67 7.31 7.61 +3.68% 44,604 33,477,377
2024-06-25 7.26 7.51 7.26 7.34 +0.69% 41,240 30,469,314
2024-06-24 7.59 7.62 7.26 7.29 -3.95% 49,982 37,014,972
2024-06-21 7.46 7.64 7.46 7.59 +0.66% 34,579 26,185,707
2024-06-20 7.68 7.75 7.51 7.54 -2.33% 40,211 30,566,845
2024-06-19 7.77 7.78 7.68 7.72 -0.39% 31,383 24,262,505
2024-06-18 7.54 7.75 7.52 7.75 +2.79% 45,375 34,908,748
2024-06-17 7.58 7.66 7.5 7.54 -1.57% 38,140 28,880,374
2024-06-14 7.64 7.69 7.56 7.66 -0.52% 35,110 26,854,721
2024-06-13 7.7 7.75 7.59 7.7 +0.52% 36,696 28,191,326
2024-06-12 7.42 7.68 7.42 7.66 +2.27% 48,554 36,957,975
2024-06-11 7.44 7.49 7.28 7.49 +0.67% 41,534 30,689,727
2024-06-07 7.23 7.48 7.23 7.44 +2.76% 61,371 45,437,090
2024-06-06 7.58 7.63 7.16 7.24 -4.36% 83,268 60,724,057
2024-06-05 7.78 7.78 7.57 7.57 -2.2% 44,309 33,948,404
2024-06-04 7.7 7.76 7.54 7.74 +0.39% 53,319 40,864,062
2024-06-03 7.88 7.91 7.64 7.71 -0.9% 83,645 65,166,429
2024-05-31 7.8 7.88 7.71 7.78 -3.35% 55,629 43,454,633
2024-05-30 8.07 8.1 7.98 8.05 0% 48,696 39,253,173
2024-05-29 8.1 8.11 7.99 8.05 -0.62% 38,109 30,656,632
2024-05-28 8.08 8.16 8.06 8.1 0% 35,338 28,623,855
2024-05-27 8.12 8.12 7.93 8.1 +0.5% 53,827 43,154,427
2024-05-24 8.07 8.18 8.03 8.06 -0.12% 53,780 43,590,387
2024-05-23 8.12 8.27 8.05 8.07 -0.49% 82,477 67,232,914
2024-05-22 8.19 8.27 8.08 8.11 -1.58% 60,184 49,084,414
2024-05-21 8.2 8.28 8.13 8.24 +0.24% 60,712 49,865,089
2024-05-20 8.25 8.26 8.14 8.22 +0.12% 52,752 43,243,539
2024-05-17 8.22 8.24 8.1 8.21 +0.24% 61,333 50,068,792
2024-05-16 8.19 8.27 8.16 8.19 -0.24% 64,094 52,651,108
2024-05-15 8.34 8.47 8.19 8.21 -2.03% 110,253 91,346,006
2024-05-14 8.44 8.5 8.34 8.38 -0.71% 84,547 71,085,457
2024-05-13 8.33 8.44 8.23 8.44 +1.56% 127,118 106,393,445
2024-05-10 8.37 8.45 8.24 8.31 -0.72% 91,076 75,690,036
2024-05-09 8.36 8.48 8.32 8.37 +0.24% 131,134 110,209,087
2024-05-08 8.23 8.42 8.18 8.35 +0.85% 153,325 127,237,129
2024-05-07 8.25 8.38 8.11 8.28 0% 179,191 147,981,585
2024-05-06 8.56 8.86 8.28 8.28 +2.86% 358,057 302,592,534
2024-04-30 8.05 8.05 8.05 8.05 +9.97% 22,370 18,007,689
2024-04-22 7.42 7.48 7.25 7.32 -1.21% 42,293 31,082,707
2024-04-19 7.52 7.53 7.34 7.41 -0.8% 60,390 44,922,938
2024-04-18 7.3 7.7 7.18 7.47 +2.75% 109,517 81,798,891
2024-04-17 7.01 7.28 7.01 7.27 +6.29% 79,449 57,098,886
2024-04-16 7.26 7.26 6.78 6.84 -5.39% 89,532 61,959,135
2024-04-15 7.55 7.57 7.1 7.23 -3.73% 106,163 77,571,698
2024-04-12 7.66 7.8 7.47 7.51 -1.57% 67,205 51,261,714
2024-04-11 7.63 7.76 7.31 7.63 0% 87,269 66,627,168
2024-04-10 7.93 8.11 7.56 7.63 -1.55% 119,604 93,249,904
2024-04-09 7.75 7.83 7.66 7.75 +0.65% 66,926 51,851,239
2024-04-08 7.98 8.1 7.66 7.7 -3.51% 104,383 82,033,844
2024-04-03 8.23 8.23 7.93 7.98 -3.04% 71,607 57,373,723
2024-04-02 8.07 8.26 8.04 8.23 +1.48% 86,167 70,363,706
2024-04-01 8.02 8.15 8.01 8.11 +1.5% 82,491 66,755,132
2024-03-29 7.8 7.99 7.71 7.99 +2.7% 79,743 62,662,413
2024-03-28 7.46 7.92 7.46 7.78 +4.71% 87,870 67,956,155
2024-03-27 7.84 7.85 7.4 7.43 -4.99% 69,267 52,640,579
2024-03-26 7.89 7.97 7.61 7.82 0% 79,691 61,944,777
2024-03-25 7.99 8.15 7.8 7.82 -2.13% 117,462 94,179,208
2024-03-22 7.99 8.1 7.94 7.99 -0.25% 90,666 72,651,160
2024-03-21 7.99 8.03 7.91 8.01 +0.63% 70,756 56,491,902
2024-03-20 7.86 7.98 7.84 7.96 +1.27% 71,158 56,287,304
2024-03-19 7.93 8.02 7.82 7.86 -1.26% 92,778 73,440,114
2024-03-18 7.71 8.04 7.67 7.96 +4.19% 150,822 119,020,234
2024-03-15 7.46 7.64 7.41 7.64 +1.46% 92,636 70,015,846
2024-03-14 7.49 7.58 7.42 7.53 +1.07% 92,446 69,450,889
2024-03-13 7.46 7.51 7.42 7.45 -0.27% 74,098 55,321,818
2024-03-12 7.46 7.58 7.43 7.47 -0.66% 99,905 74,778,336
2024-03-11 7.25 7.57 7.25 7.52 +3.01% 129,435 96,115,918
2024-03-08 7.39 7.39 7.2 7.3 -1.75% 91,224 66,270,898
2024-03-07 7.35 7.51 7.25 7.43 +3.34% 175,671 130,142,347
2024-03-06 7.01 7.26 7.01 7.19 +1.99% 85,844 61,751,182
2024-03-05 7.16 7.21 7.02 7.05 -2.76% 76,161 54,191,775
2024-03-04 7.23 7.41 7.11 7.25 +0.28% 84,846 61,562,833
2024-03-01 7.23 7.28 7.12 7.23 +1.12% 97,194 70,004,220
2024-02-29 6.75 7.16 6.74 7.15 +4.08% 120,973 85,021,609
2024-02-28 7.4 7.43 6.86 6.87 -8.03% 208,417 150,294,271
2024-02-27 7.6 7.6 7.29 7.47 -1.06% 293,609 217,595,754
2024-02-26 7.28 7.55 7.17 7.55 +10.06% 231,410 173,245,040
2024-02-23 6.6 6.87 6.6 6.86 +4.1% 69,874 47,083,949
2024-02-22 6.46 6.62 6.43 6.59 +2.01% 62,717 41,107,751
2024-02-21 6.33 6.61 6.3 6.46 +1.41% 67,690 44,022,356
2024-02-20 6.39 6.39 6.29 6.37 -0.31% 42,918 27,242,199
2024-02-19 6.3 6.43 6.24 6.39 +4.07% 87,867 55,745,114
2024-02-08 5.75 6.23 5.6 6.14 +8.1% 116,005 68,417,520
2024-02-07 5.81 5.98 5.57 5.68 -1.05% 97,633 56,130,280
2024-02-06 5.48 5.89 5.2 5.74 +3.42% 89,295 49,217,053
2024-02-05 5.92 5.96 5.4 5.55 -7.5% 98,503 54,791,026
2024-02-02 6.45 6.65 5.86 6 -7.12% 93,544 57,147,133
2024-02-01 6.58 6.65 6.37 6.46 -3% 58,629 38,095,116
2024-01-31 6.79 6.89 6.66 6.66 -1.62% 51,558 34,816,212
2024-01-30 7 7.04 6.76 6.77 -2.87% 52,184 36,101,867
2024-01-29 7.17 7.24 6.87 6.97 -2.79% 62,865 43,922,453
2024-01-26 7.23 7.29 7.16 7.17 -0.69% 36,823 26,622,039
2024-01-25 7.01 7.22 6.98 7.22 +2.85% 51,845 36,989,586
2024-01-24 6.91 7.08 6.75 7.02 +1.59% 53,147 36,820,714
2024-01-23 6.82 6.93 6.72 6.91 +0.73% 39,667 27,171,155
2024-01-22 7.31 7.35 6.7 6.86 -6.67% 81,166 57,188,598
2024-01-19 7.55 7.64 7.35 7.35 -3.16% 47,325 35,404,939
2024-01-18 7.68 7.7 7.4 7.59 -1.68% 62,378 46,989,462
2024-01-17 7.91 7.94 7.72 7.72 -3.98% 57,053 44,625,956
2024-01-16 7.78 8.17 7.74 8.04 +3.08% 83,078 65,858,804
2024-01-15 7.94 7.94 7.71 7.8 -1.76% 58,775 45,894,254
2024-01-12 7.99 8.1 7.94 7.94 -0.87% 42,085 33,729,350
2024-01-11 7.9 8.05 7.86 8.01 +1.01% 53,397 42,389,061
2024-01-10 7.97 8.09 7.87 7.93 -1.12% 52,602 41,914,787
2024-01-09 8.02 8.18 7.92 8.02 +1.01% 70,981 57,307,760
2024-01-08 8.04 8.1 7.93 7.94 -1.85% 46,952 37,494,204
2024-01-05 8.23 8.29 8.03 8.09 -1.94% 78,553 64,038,011
2024-01-04 8.42 8.42 8.22 8.25 -2.02% 79,878 66,122,675
2024-01-03 8.6 8.6 8.33 8.42 -2.09% 104,446 88,123,735
2024-01-02 8.6 8.67 8.5 8.6 -0.23% 126,647 108,861,271

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

ф║мшГ╜ч╜оф╕Ъ 600791

近半年

х╛╖цЮЧц╡╖ 688069

近三个月

хРЙхНОщЫЖхЫв 603980

近半年

ц┤╛чСЮшВбф╗╜ 300831

2024年至今

хИйхЕГф║и 688499

2024年一季度

цЦ╣хдзщЫЖхЫв 000055

近期数据

хоЧчФ│хКихКЫ 001696

近三个月

ф║СхдйхМЦ 600096

近三个月

хНОшП▒ч║┐ч╝Ж 001208

近半年

шБЪщгЮхЕЙчФ╡ 300303

近三个月

热门概念板块

区块链
芯片
AI人工智能

щЧ╗ц│░чзСцКА (600745)

2024年至今
光伏产业

щЪЖхЯ║ч╗┐шГ╜ (601012)

2024年一季度
储能电池
新能源汽车

хоБх╛╖цЧ╢ф╗г (300750)

2024年一季度
云计算

ц╡╖щЗПцХ░цНо (603138)

近三个月
5G通信

ф╕нхдйчзСцКА (600522)

2024年一季度

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