шп║щВжшВбф╗╜ 603238

数据更新至:

添加到对比分析

15.84 +10.00%

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

15.84
+10% +1.44
14.31
开盘价
15.84
最高价
14.13
最低价
162,487
成交量
数据更新至: 2025-03-25

技术指标

15.59
MA5 (5日均线)
14.89
MA10 (10日均线)
13.99
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 14.31 15.84 14.13 15.84 +10% 162,487 246,984,510
2025-03-24 14.26 14.85 14.03 14.4 -1.37% 115,951 166,316,095
2025-03-21 15.94 16.06 14.6 14.6 -9.99% 177,940 266,602,623
2025-03-20 16.88 17.39 16 16.22 -3.85% 253,475 418,281,423
2025-03-19 15.06 16.87 14.86 16.87 +9.97% 246,672 394,895,719
2025-03-18 16 17 14.93 15.34 -1.54% 314,625 499,789,701
2025-03-17 15.35 15.58 14.83 15.58 +10.03% 232,808 357,353,977
2025-03-14 12.83 14.16 12.83 14.16 +10.02% 145,710 198,658,847
2025-03-13 13.03 13.03 12.64 12.87 -0.85% 36,785 47,023,789
2025-03-12 13.04 13.12 12.96 12.98 -0.46% 28,163 36,688,431
2025-03-11 12.9 13.04 12.78 13.04 +0.85% 31,362 40,530,813
2025-03-10 12.93 13.07 12.85 12.93 -0.54% 36,108 46,629,216
2025-03-07 13.18 13.24 12.94 13 -1.52% 48,973 63,937,856
2025-03-06 13.15 13.26 13.1 13.2 +0.08% 48,947 64,579,843
2025-03-05 13.21 13.28 12.93 13.19 -0.75% 52,290 68,341,373
2025-03-04 13.05 13.33 12.99 13.29 +1.45% 58,152 76,842,451
2025-03-03 12.98 13.2 12.98 13.1 +0.85% 42,096 55,177,506
2025-02-28 13.18 13.29 12.9 12.99 -1.52% 61,786 81,235,000
2025-02-27 13.06 13.28 12.85 13.19 +1.15% 58,878 77,025,941
2025-02-26 12.8 13.17 12.79 13.04 +1.4% 42,658 55,548,170
2025-02-25 13 13.05 12.85 12.86 -1.68% 35,943 46,460,089
2025-02-24 13.08 13.19 12.89 13.08 -0.15% 44,649 58,230,759
2025-02-21 13.33 13.33 12.95 13.1 -1.95% 84,224 109,981,960
2025-02-20 12.71 13.64 12.7 13.36 +5.11% 118,801 157,092,826
2025-02-19 12.52 12.91 12.52 12.71 +1.03% 49,345 62,640,869
2025-02-18 13.02 13.05 12.5 12.58 -3.38% 54,293 68,983,127
2025-02-17 12.87 13.02 12.75 13.02 +1.32% 35,819 46,219,808
2025-02-14 12.95 13.02 12.81 12.85 -1.31% 36,653 47,268,340
2025-02-13 13.14 13.16 12.85 13.02 -0.91% 49,095 63,815,911
2025-02-12 13.11 13.23 12.98 13.14 +0.84% 55,427 72,690,458
2025-02-11 13.02 13.33 12.9 13.03 +0.7% 52,910 68,945,321
2025-02-10 12.62 12.96 12.55 12.94 +2.62% 44,085 56,261,141
2025-02-07 12.59 12.77 12.48 12.61 +0.16% 39,127 49,530,347
2025-02-06 12.42 12.6 12.28 12.59 +1.12% 33,708 42,079,278
2025-02-05 12.66 12.74 12.4 12.45 -1.58% 33,133 41,462,749
2025-01-27 12.75 12.95 12.65 12.65 -0.78% 33,630 43,093,073
2025-01-24 12.68 12.87 12.47 12.75 +1.03% 37,668 47,663,309
2025-01-23 12.82 12.91 12.62 12.62 -0.63% 36,147 46,240,296
2025-01-22 12.88 12.88 12.62 12.7 -1.7% 36,748 46,731,316
2025-01-21 13.23 13.25 12.8 12.92 -1.67% 50,209 64,973,144
2025-01-20 12.99 13.28 12.86 13.14 +1.47% 57,296 75,278,897
2025-01-17 12.94 13.03 12.52 12.95 -0.15% 54,173 69,675,301
2025-01-16 12.97 13.31 12.89 12.97 +0.54% 68,981 90,122,011
2025-01-15 12.73 13.25 12.71 12.9 +1.98% 89,142 115,605,373
2025-01-14 12.14 12.67 12.14 12.65 +4.72% 51,157 63,910,451
2025-01-13 11.99 12.16 11.71 12.08 -0.25% 41,092 49,225,049
2025-01-10 12.73 12.74 12.1 12.11 -4.8% 51,757 64,328,094
2025-01-09 12.64 12.78 12.57 12.72 -0.31% 49,805 63,257,147
2025-01-08 12.45 12.78 12.29 12.76 +1.67% 66,073 83,089,437
2025-01-07 12.37 12.55 12.27 12.55 +1.37% 51,860 64,474,725
2025-01-06 12.32 12.58 11.83 12.38 +0.41% 66,817 82,064,125
2025-01-03 13.03 13.11 12.31 12.33 -5.59% 88,739 111,814,805
2025-01-02 12.88 13.58 12.88 13.06 +0.77% 101,534 134,470,580
2024-12-31 13.34 13.65 12.93 12.96 -2.11% 80,669 106,998,573
2024-12-30 13.5 13.79 13.23 13.24 -3.07% 77,616 103,913,448
2024-12-27 13.51 13.83 13.4 13.66 +0.07% 88,694 121,309,405
2024-12-26 13.33 13.86 13.33 13.65 +1.19% 117,904 160,510,481
2024-12-25 13.76 14.16 13 13.49 -2.32% 151,689 203,614,534
2024-12-24 13.9 14.3 13.61 13.81 -3.83% 163,260 226,416,635
2024-12-23 15.01 15.31 14.36 14.36 -9.97% 166,456 243,844,818
2024-12-20 15.95 16.78 15.95 15.95 -9.99% 286,112 458,896,999
2024-12-19 17.21 20.61 17.21 17.72 -7.18% 385,039 727,470,420
2024-12-18 18 19.09 15.62 19.09 +10.03% 416,705 757,137,976
2024-12-17 16.05 17.35 15.53 17.35 +10.02% 227,521 385,891,520
2024-12-16 15.5 15.77 14.76 15.77 +9.97% 196,418 304,663,751
2024-12-13 13.18 14.34 13.05 14.34 +9.97% 157,431 217,372,179
2024-12-12 12.71 13.2 12.71 13.04 +1.09% 90,899 118,201,605
2024-12-11 12.7 13.17 12.25 12.9 -0.23% 115,806 147,364,925
2024-12-10 13.64 14.22 12.63 12.93 0% 180,321 244,916,049
2024-12-09 11.75 12.93 11.75 12.93 +10.04% 116,921 146,903,404
2024-12-06 12.16 12.17 11.71 11.75 -3.45% 55,865 66,073,571
2024-12-05 11.65 12.53 11.65 12.17 +4.11% 77,533 94,495,179
2024-12-04 11.95 12.35 11.65 11.69 -2.01% 29,393 35,241,621
2024-12-03 11.84 11.99 11.64 11.93 +1.27% 29,550 34,923,463
2024-12-02 11.71 11.93 11.69 11.78 +0.68% 21,233 25,021,782
2024-11-29 11.53 11.86 11.53 11.7 +0.86% 24,660 28,960,008
2024-11-28 11.37 11.68 11.37 11.6 +1.22% 21,524 24,998,346
2024-11-27 11.38 11.46 11.05 11.46 +0.17% 19,451 21,964,710
2024-11-26 11.44 11.56 11.34 11.44 0% 16,519 18,928,771
2024-11-25 11.18 11.5 11.15 11.44 +2.33% 22,721 25,840,896
2024-11-22 11.59 11.79 11 11.18 -3.79% 33,545 38,352,384
2024-11-21 11.32 12.01 11.28 11.62 +2.65% 39,298 45,766,299
2024-11-20 11.15 11.44 11.15 11.32 +1.43% 15,942 17,989,884
2024-11-19 10.94 11.18 10.87 11.16 +2.48% 15,821 17,396,619
2024-11-18 11.26 11.3 10.79 10.89 -1.98% 20,040 22,133,991
2024-11-15 11.21 11.43 11.09 11.11 -0.36% 17,718 19,978,950
2024-11-14 11.5 11.59 11.13 11.15 -2.62% 19,805 22,469,486
2024-11-13 11.32 11.47 11.06 11.45 +1.51% 21,909 24,848,326
2024-11-12 11.19 11.57 11.15 11.28 +0.27% 28,800 32,766,682
2024-11-11 11.11 11.25 11.01 11.25 +0.99% 18,123 20,185,275
2024-11-08 11.1 11.19 10.95 11.14 +0.54% 25,982 28,784,484
2024-11-07 10.87 11.08 10.82 11.08 +1.74% 23,241 25,569,145
2024-11-06 10.91 10.97 10.8 10.89 -0.18% 20,997 22,832,132
2024-11-05 10.74 10.93 10.74 10.91 +1.58% 20,971 22,758,746
2024-11-04 10.54 10.81 10.51 10.74 +1.8% 16,145 17,257,461
2024-11-01 10.82 10.84 10.53 10.55 -2.68% 21,364 22,812,950
2024-10-31 10.66 10.89 10.65 10.84 +1.12% 23,617 25,544,452
2024-10-30 10.84 10.87 10.53 10.72 -0.65% 23,879 25,543,705
2024-10-29 11.19 11.27 10.76 10.79 -2.26% 26,137 28,470,844
2024-10-28 10.67 11.06 10.65 11.04 +3.66% 35,131 38,352,516
2024-10-25 10.52 10.65 10.52 10.65 +1.24% 22,975 24,366,064
2024-10-24 10.52 10.62 10.41 10.52 -1.03% 15,658 16,443,872
2024-10-23 10.61 10.65 10.56 10.63 +0.66% 21,700 23,010,059
2024-10-22 10.53 10.65 10.46 10.56 +0.28% 18,986 20,014,375
2024-10-21 10.62 10.67 10.46 10.53 -1.68% 29,179 30,831,855
2024-10-18 10.51 10.8 10.26 10.71 +0.09% 50,814 53,149,271
2024-10-17 10.34 11.2 10.28 10.7 +3.88% 66,967 72,351,961
2024-10-16 10.25 10.35 10.09 10.3 +0.29% 15,094 15,512,548
2024-10-15 10.3 10.47 10.18 10.27 0% 22,130 22,944,224
2024-10-14 10.31 10.34 10.04 10.27 +1.08% 19,508 19,914,775
2024-10-11 10.42 10.46 10.07 10.16 -2.31% 18,064 18,443,328
2024-10-10 10.36 10.61 10.2 10.4 +1.36% 28,708 29,906,265
2024-10-09 11.27 11.27 10.24 10.26 -9.84% 42,823 45,546,033
2024-10-08 12.15 12.18 10.99 11.38 +2.52% 72,032 82,852,988
2024-09-30 10.48 11.18 10.23 11.1 +6.73% 70,091 75,511,987
2024-09-27 9.83 10.4 9.74 10.4 +6.56% 33,029 33,414,946
2024-09-26 9.52 9.79 9.45 9.76 +2.2% 15,257 14,762,691
2024-09-25 9.54 9.87 9.54 9.55 +0.32% 18,509 17,915,771
2024-09-24 9.23 9.58 9.22 9.52 +3.25% 11,954 11,255,045
2024-09-23 9.27 9.44 9.18 9.22 -0.22% 9,490 8,805,169
2024-09-20 9.22 9.28 9.14 9.24 +0.54% 6,994 6,438,252
2024-09-19 9.03 9.27 8.98 9.19 +2.34% 11,180 10,234,590
2024-09-18 9.05 9.15 8.77 8.98 -1.32% 15,118 13,487,985
2024-09-13 9.19 9.27 9.07 9.1 -1.3% 8,587 7,835,580
2024-09-12 9.24 9.4 9.13 9.22 -0.43% 7,427 6,904,387
2024-09-11 9.33 9.39 9.22 9.26 -1.17% 6,501 6,042,401
2024-09-10 9.18 9.38 9.18 9.37 +1.41% 8,788 8,147,204
2024-09-09 9.2 9.33 9.11 9.24 -0.11% 7,325 6,755,970
2024-09-06 9.48 9.51 9.23 9.25 -2.32% 10,407 9,729,899
2024-09-05 9.42 9.48 9.31 9.47 +1.07% 11,593 10,893,258
2024-09-04 9.32 9.49 9.32 9.37 -0.53% 8,100 7,600,022
2024-09-03 9.43 9.49 9.31 9.42 -0.42% 11,278 10,585,372
2024-09-02 9.41 9.57 9.38 9.46 -0.11% 19,893 18,814,610
2024-08-30 9.53 9.63 9.45 9.47 -0.63% 16,112 15,368,982
2024-08-29 9.27 9.53 9.23 9.53 +3.03% 12,651 11,935,162
2024-08-28 9.15 9.38 9.03 9.25 +1.65% 9,448 8,739,435
2024-08-27 9.19 9.27 9.07 9.1 -0.55% 8,892 8,135,289
2024-08-26 9.05 9.19 8.92 9.15 +1.89% 6,518 5,928,119
2024-08-23 9.11 9.14 8.98 8.98 -1.1% 7,948 7,167,113
2024-08-22 9.18 9.33 9.07 9.08 -0.66% 5,483 5,015,921
2024-08-21 9.07 9.22 9.07 9.14 +0.11% 4,918 4,501,412
2024-08-20 9.25 9.41 9.08 9.13 -2.14% 8,987 8,286,354
2024-08-19 9.28 9.42 9.25 9.33 -0.43% 5,823 5,451,930
2024-08-16 9.44 9.53 9.3 9.37 -0.32% 9,748 9,151,944
2024-08-15 9.5 9.51 9.28 9.4 -0.53% 10,142 9,501,430
2024-08-14 9.46 9.53 9.41 9.45 +0.32% 6,884 6,516,294
2024-08-13 9.37 9.46 9.26 9.42 +0.53% 6,494 6,065,415
2024-08-12 9.35 9.47 9.2 9.37 -0.21% 7,598 7,101,927
2024-08-09 9.43 9.52 9.27 9.39 +0.32% 10,392 9,791,604
2024-08-08 9.26 9.45 9.26 9.36 +0.65% 11,569 10,848,233
2024-08-07 9.34 9.37 9.21 9.3 0% 6,596 6,131,186
2024-08-06 9.26 9.32 9.14 9.3 +2.31% 7,546 6,976,975
2024-08-05 9.2 9.38 9.06 9.09 -1.62% 8,645 7,976,811
2024-08-02 9.29 9.42 9.2 9.24 -0.86% 9,068 8,436,701
2024-08-01 9.46 9.5 9.25 9.32 -1.17% 12,106 11,303,759
2024-07-31 9.11 9.44 9.1 9.43 +3.51% 14,496 13,511,426
2024-07-30 9.05 9.15 8.91 9.11 +0.66% 8,149 7,387,257
2024-07-29 9.13 9.17 8.92 9.05 +0.22% 8,000 7,206,752
2024-07-26 8.88 9.1 8.88 9.03 +1.57% 7,669 6,898,518
2024-07-25 8.83 9.02 8.7 8.89 +0.34% 9,477 8,413,321
2024-07-24 8.95 9.02 8.82 8.86 -1.66% 10,469 9,324,153
2024-07-23 9.1 9.23 9 9.01 -0.77% 8,336 7,598,007
2024-07-22 9.18 9.19 8.95 9.08 -0.55% 11,512 10,432,481
2024-07-19 9.11 9.21 9.01 9.13 -0.44% 7,052 6,440,161
2024-07-18 9.12 9.2 8.91 9.17 +0.11% 9,287 8,408,602
2024-07-17 9.4 9.44 9.12 9.16 -2.35% 9,506 8,770,487
2024-07-16 9.51 9.62 9.32 9.38 -2.19% 9,674 9,111,810
2024-07-15 9.75 9.75 9.45 9.59 -1.84% 8,642 8,275,775
2024-07-12 9.78 9.97 9.71 9.77 -0.1% 13,939 13,719,571
2024-07-11 9.55 9.84 9.5 9.78 +4.04% 13,892 13,435,120
2024-07-10 9.41 9.44 9.23 9.4 -0.63% 15,344 14,352,217
2024-07-09 9.47 9.54 9.1 9.46 +0.75% 12,508 11,733,002
2024-07-08 9.66 9.72 9.36 9.39 -3% 8,505 8,076,901
2024-07-05 9.72 9.74 9.51 9.68 0% 9,663 9,327,332
2024-07-04 10.02 10.05 9.65 9.68 -3.87% 8,765 8,580,414
2024-07-03 10.15 10.22 10.03 10.07 -0.89% 5,503 5,566,242
2024-07-02 10.1 10.23 10 10.16 +0.89% 10,347 10,521,717
2024-07-01 9.96 10.09 9.79 10.07 +1.1% 9,649 9,615,431
2024-06-28 9.95 10.16 9.84 9.96 0% 13,889 13,870,873
2024-06-27 10.13 10.22 9.95 9.96 -1.97% 10,613 10,694,181
2024-06-26 9.76 10.2 9.74 10.16 +3.25% 10,828 10,842,084
2024-06-25 9.7 9.97 9.61 9.84 +1.65% 11,378 11,213,596
2024-06-24 10.01 10.01 9.62 9.68 -3.78% 14,649 14,311,706
2024-06-21 9.9 10.1 9.87 10.06 +0.7% 7,964 7,977,517
2024-06-20 10.15 10.21 9.95 9.99 -1.96% 8,857 8,895,476
2024-06-19 10.21 10.29 10.1 10.19 -0.1% 7,299 7,441,712
2024-06-18 10.14 10.21 9.94 10.2 +0.89% 11,397 11,533,642
2024-06-17 10.67 10.67 10.08 10.11 -1.27% 15,199 15,560,392
2024-06-14 10.13 10.27 9.94 10.24 +0.59% 11,987 12,148,806
2024-06-13 10.39 10.4 10.12 10.18 -1.55% 9,257 9,447,280
2024-06-12 10.18 10.46 10.18 10.34 +1.37% 13,871 14,338,764
2024-06-11 10.35 10.36 9.88 10.2 -1.16% 19,291 19,669,093
2024-06-07 9.84 10.39 9.84 10.32 +5.52% 21,253 21,636,301
2024-06-06 10.25 10.33 9.51 9.78 -4.68% 31,419 30,917,077
2024-06-05 10.55 10.65 10.22 10.26 -3.57% 18,302 18,989,274
2024-06-04 10.81 10.89 10.53 10.64 -2.3% 17,111 18,211,191
2024-06-03 11.38 11.38 10.8 10.89 -2.77% 16,640 18,261,807
2024-05-31 11.21 11.26 11.04 11.2 +0.72% 11,601 12,946,774
2024-05-30 11.06 11.41 11.05 11.12 -2.8% 12,827 14,292,184
2024-05-29 11.32 11.51 11.21 11.44 +1.06% 15,389 17,592,427
2024-05-28 11.43 11.55 11.28 11.32 -1.99% 12,990 14,769,493
2024-05-27 11.5 11.63 11.32 11.55 +0.26% 15,227 17,417,400
2024-05-24 11.52 11.65 11.34 11.52 +0.35% 12,428 14,380,875
2024-05-23 11.62 11.76 11.34 11.48 -2.46% 14,171 16,317,574
2024-05-22 11.87 11.88 11.66 11.77 +0.34% 10,354 12,199,127
2024-05-21 11.91 11.96 11.67 11.73 -1.51% 13,038 15,356,107
2024-05-20 11.85 12.04 11.8 11.91 +1.02% 20,020 23,824,973
2024-05-17 11.77 11.87 11.63 11.79 +0.17% 12,370 14,511,781
2024-05-16 11.76 12.03 11.73 11.77 -0.34% 15,551 18,406,773
2024-05-15 11.75 12 11.7 11.81 +0.43% 19,178 22,748,583
2024-05-14 11.47 11.86 11.47 11.76 +2.53% 24,624 28,842,355
2024-05-13 11.59 11.59 11.23 11.47 -1.71% 17,893 20,476,051
2024-05-10 11.99 11.99 11.63 11.67 -1.44% 15,446 18,146,488
2024-05-09 11.62 11.91 11.59 11.84 +2.25% 23,172 27,206,901
2024-05-08 11.7 11.73 11.51 11.58 -1.03% 17,525 20,353,720
2024-05-07 11.63 11.73 11.53 11.7 +0.6% 22,676 26,419,949
2024-05-06 11.47 11.65 11.44 11.63 +2.74% 28,943 33,426,673
2024-04-30 11.45 11.45 11.25 11.32 +0.09% 26,114 29,584,284
2024-04-29 10.81 11.36 10.81 11.31 +4.43% 32,616 36,196,398
2024-04-26 10.8 10.87 10.55 10.83 -0.46% 37,921 40,799,369
2024-04-25 11.17 11.25 10.78 10.88 -2.6% 43,116 47,154,698
2024-04-24 11.4 11.73 10.88 11.17 +2.76% 75,329 85,680,445
2024-04-23 10.59 11.03 10.59 10.87 +2.74% 26,577 28,824,605
2024-04-22 10.29 10.6 10.06 10.58 +1.54% 20,944 21,857,741
2024-04-19 10.53 10.79 10.38 10.42 -1.7% 15,875 16,683,749
2024-04-18 10.51 10.84 10.17 10.6 +0.95% 22,940 24,211,393
2024-04-17 9.69 10.52 9.69 10.5 +9.26% 33,232 34,219,607
2024-04-16 10.56 10.56 9.51 9.61 -9.08% 39,707 39,027,350
2024-04-15 11.23 11.38 10.45 10.57 -6.63% 40,498 43,588,188
2024-04-12 11.47 11.55 11.31 11.32 -1.22% 17,207 19,641,337
2024-04-11 11.43 11.6 11.26 11.46 -0.26% 18,769 21,520,763
2024-04-10 11.83 11.83 11.33 11.49 -0.86% 24,347 28,027,730
2024-04-09 11.38 11.63 11.22 11.59 +2.39% 25,802 29,632,329
2024-04-08 11.75 11.77 11.22 11.32 -3.99% 34,601 39,661,721
2024-04-03 11.66 11.84 11.53 11.79 +0.77% 29,389 34,392,615
2024-04-02 11.69 11.9 11.66 11.7 -0.43% 27,240 31,988,878
2024-04-01 11.65 11.75 11.52 11.75 +0.95% 37,225 43,307,440
2024-03-29 11.5 11.64 11.4 11.64 +1.31% 29,212 33,727,469
2024-03-28 11.22 11.6 11.18 11.49 +1.68% 27,663 31,579,018
2024-03-27 11.3 11.46 11.16 11.3 -0.26% 30,135 34,148,344
2024-03-26 11.18 11.37 11.1 11.33 +0.35% 24,471 27,453,613
2024-03-25 11.35 11.52 11.22 11.29 -1.14% 26,950 30,635,069
2024-03-22 11.66 11.69 11.33 11.42 -2.56% 36,451 41,741,905
2024-03-21 11.52 11.76 11.47 11.72 +1.82% 45,115 52,350,323
2024-03-20 11.45 11.51 11.4 11.51 +0.35% 37,783 43,334,378
2024-03-19 11.5 11.56 11.36 11.47 -0.95% 43,249 49,542,931
2024-03-18 11.38 11.63 11.24 11.58 +1.76% 61,360 70,116,146
2024-03-15 11.5 11.53 11.19 11.38 -1.22% 66,139 75,214,725
2024-03-14 12 12 11.35 11.52 -5.96% 114,249 131,978,522
2024-03-13 11.05 12.25 11.03 12.25 +9.96% 66,121 78,894,934
2024-03-12 11.02 11.14 10.84 11.14 +2.3% 20,944 23,016,979
2024-03-11 10.76 10.91 10.56 10.89 +0.65% 21,945 23,595,172
2024-03-08 10.86 10.93 10.67 10.82 -0.09% 14,409 15,597,288
2024-03-07 10.86 11.11 10.55 10.83 +1.03% 26,557 28,825,807
2024-03-06 10.34 10.72 10.19 10.72 +3.08% 21,787 22,800,946
2024-03-05 10.5 10.65 10.26 10.4 -1.52% 14,725 15,293,123
2024-03-04 10.69 10.83 10.35 10.56 -0.56% 16,683 17,524,837
2024-03-01 10.71 10.75 10.4 10.62 +0.19% 20,786 21,944,696
2024-02-29 10.25 10.68 10.05 10.6 +1.92% 38,243 40,175,137
2024-02-28 11.54 11.68 10.34 10.4 -9.49% 54,909 59,182,985
2024-02-27 11 11.49 10.88 11.49 +4.45% 23,285 26,312,920
2024-02-26 11.11 11.26 10.85 11 -0.36% 30,559 33,788,668
2024-02-23 10.6 11.08 10.48 11.04 +4.55% 26,293 28,233,415
2024-02-22 10.28 10.58 10.04 10.56 +2.62% 19,130 19,851,300
2024-02-21 10 10.57 10 10.29 +1.58% 23,044 23,925,752
2024-02-20 9.85 10.3 9.83 10.13 +1.4% 28,050 28,351,767
2024-02-19 9.55 10.16 9.51 9.99 +4.94% 48,787 48,173,060
2024-02-08 8.52 9.59 8.17 9.52 +8.68% 65,596 57,889,876
2024-02-07 9.33 9.44 8.4 8.76 -5.81% 66,630 57,446,399
2024-02-06 9.03 9.68 8.83 9.3 -5.2% 66,184 59,639,124
2024-02-05 10.48 10.59 9.81 9.81 -10% 39,504 39,086,578
2024-02-02 11.85 11.85 10.54 10.9 -5.46% 31,395 34,770,422
2024-02-01 11.7 11.76 11.11 11.53 -1.45% 24,481 28,146,371
2024-01-31 12.37 12.38 11.68 11.7 -5.26% 28,041 33,584,958
2024-01-30 12.7 12.85 12.3 12.35 -2.99% 20,942 26,327,876
2024-01-29 13.2 13.28 12.6 12.73 -3.71% 34,301 44,020,515
2024-01-26 13.44 13.69 13.17 13.22 -1.93% 25,003 33,437,082
2024-01-25 13.24 13.53 12.9 13.48 +1.81% 34,584 45,885,210
2024-01-24 13 13.8 12.78 13.24 +2.64% 37,715 50,111,288
2024-01-23 13.24 13.33 12.64 12.9 -3.23% 42,155 54,145,723
2024-01-22 14.09 14.2 12.83 13.33 -5.39% 46,632 63,965,195
2024-01-19 14.35 14.54 13.99 14.09 -1.81% 30,954 43,944,995
2024-01-18 14.23 14.66 13.9 14.35 -0.76% 48,501 68,961,219
2024-01-17 14.4 14.82 14.4 14.46 +0.35% 32,803 47,888,300
2024-01-16 14.63 14.68 14.2 14.41 -1.5% 26,937 38,769,176
2024-01-15 14.28 14.75 14.15 14.63 +2.88% 31,402 45,491,626
2024-01-12 14.35 14.5 14.17 14.22 -0.84% 15,366 21,995,098
2024-01-11 14.12 14.35 14.1 14.34 +1.13% 12,508 17,814,082
2024-01-10 14.29 14.32 13.99 14.18 +0.07% 14,236 20,184,127
2024-01-09 14.05 14.33 14.05 14.17 +0.85% 18,762 26,611,510
2024-01-08 14.13 14.31 14.01 14.05 -1.06% 16,115 22,814,183
2024-01-05 14.4 14.6 14.1 14.2 -1.59% 16,960 24,252,699
2024-01-04 14.27 14.44 14.14 14.43 +1.33% 18,131 25,907,215
2024-01-03 14.16 14.33 14.11 14.24 +0.14% 20,354 28,931,941
2024-01-02 13.8 14.28 13.8 14.22 +3.42% 34,451 48,815,647

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

щ╝ОцН╖цХ░цЩ║ 300378

2022-2023两年

щШ│хЕЙчФ╡ц║Р 300274

近三个月

х▒▒ф╕ЬщлШщАЯ 600350

2024年至今

ц░┤ф║ХхЭК 600779

2023年全年

чЙ╣хоЭчФЯчЙй 688278

2024年一季度

цОМш╢гчзСцКА 300315

2024年至今

шУЭчзСщлШцЦ░ 601798

2024年一季度

хНОщ╝ОшВбф╗╜ 601113

2023年全年

ф╕нхЫ╜ш╜пф╗╢ 600536

2024年至今

хеецЩочзСцКА 603551

2024年一季度

热门概念板块

新能源汽车

хоБх╛╖цЧ╢ф╗г (300750)

近三个月
AI人工智能

цБТчФЯчФ╡хнР (600570)

近期数据
生物医药

цЩ║щгЮчФЯчЙй (300122)

2023年全年
区块链
数字经济

хНОшГЬхдйцИР (600410)

2024年一季度
元宇宙
半导体

ф╕нх╛охЕмхП╕ (688012)

2024年一季度
智能制造

чзСхдзцЩ║шГ╜ (300222)

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