цвжчЩ╛хРИ 603313

数据更新至:

添加到对比分析

6.24 +0.16%

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

6.24
+0.16% +0.01
6.11
开盘价
6.24
最高价
6.11
最低价
47,754
成交量
数据更新至: 2025-03-25

技术指标

6.35
MA5 (5日均线)
6.37
MA10 (10日均线)
6.33
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 6.11 6.24 6.11 6.24 +0.16% 47,754 29,458,783
2025-03-24 6.38 6.45 6.16 6.23 -2.04% 91,826 57,559,486
2025-03-21 6.44 6.45 6.33 6.36 -0.93% 48,252 30,817,484
2025-03-20 6.48 6.52 6.4 6.42 -1.53% 49,096 31,707,070
2025-03-19 6.46 6.62 6.42 6.52 +0.46% 69,937 45,560,304
2025-03-18 6.52 6.52 6.41 6.49 +0.15% 58,198 37,615,926
2025-03-17 6.49 6.51 6.41 6.48 +0.78% 63,530 41,084,036
2025-03-14 6.25 6.43 6.21 6.43 +2.88% 107,830 68,505,538
2025-03-13 6.3 6.56 6.21 6.25 -0.32% 122,323 77,704,417
2025-03-12 6.35 6.37 6.24 6.27 -0.79% 67,531 42,354,899
2025-03-11 6.21 6.34 6.15 6.32 +0.8% 52,726 32,904,067
2025-03-10 6.18 6.45 6.18 6.27 +0.97% 74,146 46,696,342
2025-03-07 6.25 6.28 6.19 6.21 -0.8% 42,782 26,654,396
2025-03-06 6.21 6.27 6.15 6.26 +1.29% 67,101 41,716,070
2025-03-05 6.23 6.23 6.1 6.18 -0.48% 53,732 33,046,342
2025-03-04 6.24 6.3 6.19 6.21 -1.43% 81,935 51,047,352
2025-03-03 6.31 6.36 6.22 6.3 +0.32% 46,791 29,564,817
2025-02-28 6.48 6.52 6.28 6.28 -3.68% 88,832 56,657,745
2025-02-27 6.44 6.53 6.38 6.52 +1.09% 69,070 44,618,282
2025-02-26 6.45 6.56 6.42 6.45 0% 83,836 54,181,956
2025-02-25 6.56 6.58 6.43 6.45 -2.27% 60,002 38,950,718
2025-02-24 6.56 6.7 6.52 6.6 +0.15% 60,294 39,821,330
2025-02-21 6.67 6.74 6.56 6.59 -1.93% 83,102 54,915,261
2025-02-20 6.46 6.75 6.36 6.72 +4.19% 135,581 89,380,271
2025-02-19 6.44 6.56 6.37 6.45 0% 60,863 39,214,106
2025-02-18 6.63 6.7 6.44 6.45 -3.3% 74,397 48,775,306
2025-02-17 6.6 6.68 6.55 6.67 +1.06% 60,645 40,243,669
2025-02-14 6.65 6.66 6.53 6.6 -0.45% 69,240 45,570,623
2025-02-13 6.63 6.76 6.59 6.63 0% 76,406 50,960,742
2025-02-12 6.62 6.65 6.51 6.63 0% 62,006 40,803,738
2025-02-11 6.73 6.78 6.6 6.63 -1.19% 60,357 40,121,663
2025-02-10 6.69 6.73 6.6 6.71 +0.15% 67,708 45,225,122
2025-02-07 6.69 6.75 6.6 6.7 0% 73,246 49,020,941
2025-02-06 6.57 6.71 6.55 6.7 +2.29% 55,843 37,126,710
2025-02-05 6.66 6.68 6.49 6.55 -1.65% 44,099 28,914,453
2025-01-27 6.8 6.84 6.65 6.66 -2.77% 63,791 42,797,147
2025-01-24 6.6 6.86 6.56 6.85 +3.79% 74,893 50,436,270
2025-01-23 6.66 6.74 6.59 6.6 -0.45% 37,033 24,687,989
2025-01-22 6.73 6.73 6.58 6.63 -1.63% 43,380 28,741,839
2025-01-21 6.74 6.79 6.65 6.74 +0.75% 38,585 25,970,833
2025-01-20 6.6 6.71 6.51 6.69 +1.21% 39,382 26,240,641
2025-01-17 6.63 6.68 6.55 6.61 -0.15% 35,251 23,338,323
2025-01-16 6.52 6.78 6.5 6.62 +2.16% 76,475 50,751,277
2025-01-15 6.51 6.58 6.46 6.48 -1.07% 46,127 30,012,151
2025-01-14 6.41 6.56 6.41 6.55 +2.34% 63,197 41,038,750
2025-01-13 6.3 6.4 6.17 6.4 +1.27% 29,461 18,663,946
2025-01-10 6.6 6.6 6.31 6.32 -3.51% 52,008 33,551,421
2025-01-09 6.5 6.58 6.41 6.55 0% 41,286 26,916,441
2025-01-08 6.57 6.66 6.41 6.55 -0.3% 75,718 49,427,607
2025-01-07 6.5 6.65 6.46 6.57 +0.92% 62,872 41,193,100
2025-01-06 6.61 6.66 6.31 6.51 -2.54% 86,669 56,203,443
2025-01-03 6.91 7.05 6.64 6.68 -3.61% 79,655 54,371,897
2025-01-02 6.75 7.12 6.75 6.93 +2.67% 101,919 70,673,487
2024-12-31 7 7.05 6.7 6.75 -3.57% 87,457 60,003,697
2024-12-30 7.14 7.16 6.97 7 -2.23% 63,862 44,869,149
2024-12-27 6.91 7.19 6.87 7.16 +3.77% 98,742 69,996,840
2024-12-26 6.89 6.98 6.84 6.9 -0.58% 94,804 65,468,266
2024-12-25 7.22 7.22 6.88 6.94 -3.34% 108,007 75,334,560
2024-12-24 7.14 7.28 7.02 7.18 +0.56% 78,697 56,289,602
2024-12-23 7.55 7.55 7.11 7.14 -5.56% 102,410 74,420,333
2024-12-20 7.65 7.74 7.54 7.56 -0.79% 91,162 69,705,719
2024-12-19 7.49 7.76 7.43 7.62 +1.74% 140,196 106,561,010
2024-12-18 7.41 7.6 7.29 7.49 +1.35% 97,531 72,798,802
2024-12-17 7.75 7.76 7.38 7.39 -4.4% 100,742 75,543,004
2024-12-16 7.87 7.92 7.66 7.73 -1.78% 90,766 70,474,100
2024-12-13 8 8.04 7.82 7.87 -2.24% 122,600 96,863,202
2024-12-12 7.8 8.19 7.74 8.05 +2.42% 252,919 203,690,988
2024-12-11 7.52 7.97 7.47 7.86 +5.36% 221,158 171,676,194
2024-12-10 7.48 7.76 7.37 7.46 +2.61% 161,395 122,111,019
2024-12-09 7.33 7.43 7.23 7.27 -0.82% 69,729 50,906,261
2024-12-06 7.27 7.38 7.21 7.33 +0.27% 76,136 55,582,416
2024-12-05 7.23 7.32 7.17 7.31 +0.55% 80,105 57,936,311
2024-12-04 7.45 7.47 7.21 7.27 -2.68% 102,341 75,072,274
2024-12-03 7.55 7.65 7.36 7.47 -0.8% 115,941 86,817,134
2024-12-02 7.38 7.61 7.31 7.53 +1.89% 168,246 125,910,501
2024-11-29 7.12 7.54 7.12 7.39 +3.79% 231,730 171,283,495
2024-11-28 7.25 7.25 7.09 7.12 -2.06% 113,409 81,215,957
2024-11-27 7.11 7.32 6.99 7.27 +3.27% 239,846 171,802,559
2024-11-26 6.81 7.2 6.78 7.04 +3.38% 156,073 109,077,479
2024-11-25 6.7 6.88 6.64 6.81 +0.89% 80,860 54,703,991
2024-11-22 6.99 7.08 6.75 6.75 -3.43% 129,132 89,041,760
2024-11-21 7.06 7.12 6.86 6.99 -1.13% 93,173 65,027,611
2024-11-20 7.01 7.1 6.92 7.07 +0.71% 81,641 57,356,705
2024-11-19 6.91 7.02 6.81 7.02 +1.01% 90,774 62,907,913
2024-11-18 7.06 7.13 6.86 6.95 -1.14% 97,579 67,802,753
2024-11-15 6.9 7.28 6.87 7.03 +1.15% 128,955 91,125,008
2024-11-14 7.15 7.2 6.94 6.95 -2.8% 89,128 62,847,199
2024-11-13 7.23 7.28 7.01 7.15 -1.24% 89,224 63,483,039
2024-11-12 7.36 7.45 7.17 7.24 -1.36% 137,887 101,030,092
2024-11-11 7.23 7.4 7.2 7.34 +0.14% 149,753 109,430,086
2024-11-08 7.43 7.48 7.17 7.33 -1.35% 201,090 146,829,880
2024-11-07 7.22 7.66 7.14 7.43 +3.05% 271,712 201,385,303
2024-11-06 7.2 7.58 6.93 7.21 +4.64% 424,203 304,568,664
2024-11-05 6.29 6.89 6.26 6.89 +10.06% 104,032 69,401,635
2024-11-04 6.17 6.26 6.1 6.26 +1.46% 55,902 34,641,614
2024-11-01 6.34 6.39 6.14 6.17 -2.83% 105,409 65,642,045
2024-10-31 6.34 6.47 6.2 6.35 -3.05% 177,660 112,043,004
2024-10-30 6.59 6.67 6.46 6.55 -0.61% 63,406 41,609,656
2024-10-29 6.89 6.9 6.58 6.59 -4.08% 95,937 64,196,755
2024-10-28 6.77 6.9 6.77 6.87 +1.48% 91,655 62,785,344
2024-10-25 6.63 6.84 6.6 6.77 +1.96% 73,706 49,698,759
2024-10-24 6.68 6.78 6.6 6.64 -1.92% 72,920 48,540,208
2024-10-23 6.8 7 6.72 6.77 +0.74% 151,196 103,554,753
2024-10-22 6.48 6.82 6.45 6.72 +4.02% 127,536 84,712,338
2024-10-21 6.44 6.51 6.3 6.46 +0.62% 85,851 55,107,935
2024-10-18 6.23 6.51 6.2 6.42 +3.38% 108,803 69,331,219
2024-10-17 6.42 6.47 6.21 6.21 -3.27% 74,498 47,181,498
2024-10-16 6.33 6.52 6.3 6.42 +0.78% 72,833 46,713,793
2024-10-15 6.6 6.6 6.37 6.37 -3.48% 73,290 47,439,521
2024-10-14 6.46 6.68 6.37 6.6 +2.17% 80,073 52,347,299
2024-10-11 6.74 6.77 6.43 6.46 -4.3% 89,144 58,345,458
2024-10-10 6.94 7 6.71 6.75 -0.3% 106,935 73,160,444
2024-10-09 7.24 7.24 6.7 6.77 -7.77% 165,036 114,511,319
2024-10-08 7.79 7.79 7.1 7.34 +3.67% 284,916 211,754,637
2024-09-30 6.7 7.13 6.5 7.08 +9.09% 218,863 149,789,104
2024-09-27 6.22 6.56 6.22 6.49 +5.7% 83,995 53,600,014
2024-09-26 5.84 6.14 5.76 6.14 +5.5% 76,479 45,642,388
2024-09-25 5.8 5.98 5.8 5.82 +1.39% 64,125 37,766,794
2024-09-24 5.55 5.74 5.55 5.74 +3.99% 78,131 44,258,911
2024-09-23 5.49 5.6 5.4 5.52 +0.36% 77,307 42,654,216
2024-09-20 5.54 5.58 5.44 5.5 -1.26% 37,030 20,312,322
2024-09-19 5.41 5.63 5.38 5.57 +3.53% 59,803 33,167,689
2024-09-18 5.38 5.42 5.26 5.38 0% 40,163 21,441,255
2024-09-13 5.53 5.53 5.37 5.38 -2.18% 43,102 23,409,060
2024-09-12 5.53 5.64 5.5 5.5 -0.72% 42,031 23,420,141
2024-09-11 5.54 5.6 5.49 5.54 -0.18% 47,255 26,246,623
2024-09-10 5.63 5.66 5.48 5.55 -0.72% 66,438 36,843,621
2024-09-09 5.7 5.71 5.56 5.59 -2.27% 52,154 29,249,454
2024-09-06 5.91 5.91 5.7 5.72 -2.89% 51,794 29,874,187
2024-09-05 5.77 5.9 5.76 5.89 +2.43% 50,025 29,261,295
2024-09-04 5.89 5.97 5.75 5.75 -3.04% 59,545 34,675,703
2024-09-03 5.87 5.97 5.81 5.93 +1.19% 55,582 32,910,909
2024-09-02 5.99 6.12 5.83 5.86 -4.87% 85,005 50,257,241
2024-08-30 5.99 6.25 5.93 6.16 +3.01% 59,040 36,166,449
2024-08-29 5.89 5.99 5.87 5.98 +1.18% 34,286 20,411,567
2024-08-28 5.9 5.97 5.87 5.91 -0.67% 33,227 19,636,458
2024-08-27 6.04 6.07 5.94 5.95 -1.65% 30,796 18,426,239
2024-08-26 5.91 6.14 5.9 6.05 +2.37% 43,342 26,221,138
2024-08-23 5.98 6.06 5.9 5.91 -1.83% 30,525 18,191,949
2024-08-22 6 6.12 5.95 6.02 +0.17% 42,950 25,898,275
2024-08-21 6.02 6.07 5.96 6.01 -0.66% 34,829 20,957,948
2024-08-20 6.19 6.22 6 6.05 -2.42% 42,174 25,570,322
2024-08-19 6.16 6.24 6.14 6.2 0% 25,503 15,781,816
2024-08-16 6.2 6.22 6.12 6.2 0% 40,231 24,853,123
2024-08-15 6.18 6.22 5.99 6.2 +0.49% 69,146 42,309,649
2024-08-14 6.28 6.28 6.16 6.17 -1.75% 42,398 26,282,186
2024-08-13 6.31 6.32 6.16 6.28 +0.16% 28,622 17,788,740
2024-08-12 6.38 6.42 6.25 6.27 -1.88% 49,944 31,456,966
2024-08-09 6.44 6.5 6.39 6.39 -0.47% 34,454 22,228,437
2024-08-08 6.35 6.44 6.33 6.42 +0.78% 38,290 24,462,478
2024-08-07 6.47 6.48 6.34 6.37 -1.39% 47,219 30,181,394
2024-08-06 6.35 6.49 6.35 6.46 +1.89% 38,956 25,032,908
2024-08-05 6.4 6.59 6.34 6.34 -1.71% 45,727 29,529,871
2024-08-02 6.56 6.6 6.44 6.45 -1.83% 40,331 26,294,634
2024-08-01 6.7 6.79 6.55 6.57 -1.94% 38,948 25,753,246
2024-07-31 6.43 6.72 6.39 6.7 +4.36% 43,785 28,914,193
2024-07-30 6.42 6.46 6.35 6.42 0% 25,845 16,557,530
2024-07-29 6.54 6.54 6.39 6.42 -1.98% 30,507 19,608,556
2024-07-26 6.52 6.63 6.48 6.55 +0.77% 19,241 12,636,850
2024-07-25 6.33 6.57 6.31 6.5 +2.52% 32,335 20,913,326
2024-07-24 6.45 6.52 6.33 6.34 -2.16% 39,184 25,125,118
2024-07-23 6.6 6.65 6.46 6.48 -2.26% 30,306 19,889,811
2024-07-22 6.79 6.79 6.58 6.63 -2.21% 30,894 20,555,157
2024-07-19 6.72 6.82 6.57 6.78 +1.35% 33,295 22,348,926
2024-07-18 6.58 6.71 6.48 6.69 +1.36% 46,021 30,477,269
2024-07-17 6.73 6.76 6.6 6.6 -2.08% 45,232 30,055,985
2024-07-16 6.9 6.9 6.69 6.74 -2.6% 39,615 26,894,820
2024-07-15 6.92 6.95 6.77 6.92 0% 37,548 25,783,651
2024-07-12 6.86 7 6.85 6.92 +0.29% 43,508 30,147,793
2024-07-11 6.8 6.91 6.73 6.9 +2.68% 48,010 32,858,564
2024-07-10 6.74 6.81 6.66 6.72 -1.61% 51,650 34,726,786
2024-07-09 6.82 6.9 6.58 6.83 +0.44% 53,828 36,216,802
2024-07-08 7.08 7.08 6.8 6.8 -4.23% 53,271 36,654,375
2024-07-05 7.2 7.2 7.06 7.1 -1.39% 43,472 30,885,939
2024-07-04 7.47 7.49 7.18 7.2 -3.61% 64,477 46,722,395
2024-07-03 7.46 7.55 7.42 7.47 -0.4% 23,378 17,513,912
2024-07-02 7.48 7.54 7.46 7.5 -0.27% 32,251 24,157,807
2024-07-01 7.47 7.56 7.4 7.52 +0.67% 59,031 44,127,467
2024-06-28 7.25 7.54 7.21 7.47 +3.03% 69,092 51,279,471
2024-06-27 7.34 7.42 7.21 7.25 -1.76% 46,289 33,853,640
2024-06-26 7.31 7.38 7.2 7.38 +0.96% 42,650 31,149,619
2024-06-25 7.3 7.45 7.26 7.31 +0.14% 50,020 36,722,721
2024-06-24 7.49 7.49 7.22 7.3 -3.82% 81,736 59,800,421
2024-06-21 7.62 7.77 7.57 7.59 -1.3% 54,469 41,635,586
2024-06-20 7.99 8.01 7.66 7.69 -4.11% 71,486 56,066,544
2024-06-19 7.6 8.08 7.6 8.02 +4.84% 122,265 96,983,586
2024-06-18 7.62 7.66 7.55 7.65 +0.53% 36,478 27,771,067
2024-06-17 7.75 7.78 7.61 7.61 -2.31% 52,410 40,239,075
2024-06-14 7.56 7.8 7.56 7.79 +1.83% 48,684 37,507,829
2024-06-13 7.66 7.7 7.53 7.65 -0.52% 47,471 36,135,046
2024-06-12 7.6 7.7 7.58 7.69 +0.39% 58,264 44,550,342
2024-06-11 7.59 7.67 7.49 7.66 +0.13% 49,846 37,711,285
2024-06-07 7.77 7.82 7.56 7.65 -0.39% 79,291 61,220,559
2024-06-06 7.66 7.76 7.55 7.68 +0.26% 74,792 57,256,740
2024-06-05 7.95 7.95 7.63 7.66 -3.65% 94,898 73,711,578
2024-06-04 7.96 8.03 7.83 7.95 -0.13% 51,183 40,657,567
2024-06-03 8.06 8.09 7.86 7.96 -1.61% 82,695 66,010,355
2024-05-31 8.2 8.24 8.07 8.09 -1.34% 70,241 57,058,638
2024-05-30 8.18 8.24 8.07 8.2 +0.49% 43,930 35,976,369
2024-05-29 8.18 8.26 8.12 8.16 +0.12% 48,730 39,856,476
2024-05-28 8.31 8.31 8.13 8.15 -2.04% 62,418 51,127,667
2024-05-27 8.56 8.58 8.22 8.32 -1.54% 59,276 49,317,672
2024-05-24 8.48 8.59 8.41 8.45 -0.82% 45,880 39,038,538
2024-05-23 8.69 8.7 8.49 8.52 -2.74% 76,895 65,840,571
2024-05-22 8.68 8.8 8.68 8.76 +0.57% 59,289 51,855,666
2024-05-21 8.8 8.9 8.67 8.71 -1.58% 60,278 52,800,053
2024-05-20 9.03 9.03 8.74 8.85 -2.1% 117,529 103,950,584
2024-05-17 9.1 9.23 8.82 9.04 -0.33% 127,681 114,445,814
2024-05-16 8.63 9.21 8.63 9.07 +4.37% 209,170 188,838,292
2024-05-15 8.36 8.79 8.34 8.69 +3.33% 139,506 120,095,980
2024-05-14 8.32 8.53 8.26 8.41 +1.08% 146,764 123,117,558
2024-05-13 8.54 8.55 8.21 8.32 -3.03% 142,021 118,276,176
2024-05-10 8.65 8.67 8.38 8.58 -0.92% 247,287 210,900,212
2024-05-09 8.56 8.78 8.53 8.66 +1.64% 68,125 59,175,394
2024-05-08 8.63 8.63 8.41 8.52 -1.27% 61,796 52,559,561
2024-05-07 8.68 8.7 8.46 8.63 -0.92% 61,970 53,117,640
2024-05-06 8.48 8.73 8.48 8.71 +3.81% 100,076 86,338,173
2024-04-30 8.76 8.81 8.25 8.39 -4.77% 139,945 117,555,000
2024-04-29 8.56 8.82 8.25 8.81 +2.92% 75,334 64,988,894
2024-04-26 8.48 8.58 8.38 8.56 +1.18% 41,543 35,325,346
2024-04-25 8.42 8.51 8.33 8.46 +0.24% 38,630 32,592,081
2024-04-24 8.42 8.5 8.37 8.44 -0.35% 27,912 23,552,614
2024-04-23 8.31 8.52 8.31 8.47 +0.83% 21,581 18,218,986
2024-04-22 8.38 8.52 8.27 8.4 +0.72% 31,256 26,236,752
2024-04-19 8.37 8.53 8.3 8.34 -0.95% 33,237 27,860,094
2024-04-18 8.4 8.63 8.34 8.42 -0.59% 52,019 44,147,029
2024-04-17 8.19 8.49 8.19 8.47 +3.8% 51,595 43,309,012
2024-04-16 8.48 8.49 8.16 8.16 -4.23% 64,603 53,451,135
2024-04-15 8.76 8.89 8.41 8.52 -3.73% 66,290 56,949,581
2024-04-12 8.9 9.14 8.84 8.85 -0.9% 31,505 28,135,167
2024-04-11 8.95 9.05 8.82 8.93 +0.11% 26,412 23,712,205
2024-04-10 9.15 9.18 8.85 8.92 -2.51% 36,043 32,360,624
2024-04-09 9.03 9.17 8.99 9.15 +1.89% 30,242 27,498,070
2024-04-08 9.23 9.23 8.98 8.98 -1.86% 42,112 38,288,045
2024-04-03 9 9.23 9 9.15 +1.33% 50,186 45,774,530
2024-04-02 9.25 9.25 9.01 9.03 -2.69% 60,988 55,334,112
2024-04-01 9.08 9.28 9.02 9.28 +1.98% 63,954 58,646,860
2024-03-29 9.29 9.33 9 9.1 -2.15% 49,816 45,415,483
2024-03-28 9.32 9.41 9.23 9.3 -0.21% 38,944 36,348,214
2024-03-27 9.48 9.62 9.32 9.32 -1.69% 29,034 27,454,429
2024-03-26 9.4 9.5 9.18 9.48 +1.07% 40,452 37,806,190
2024-03-25 9.47 9.62 9.35 9.38 -0.85% 37,629 35,565,354
2024-03-22 9.67 9.67 9.37 9.46 -1.77% 33,534 31,851,610
2024-03-21 9.81 9.94 9.59 9.63 -2.03% 42,676 41,492,845
2024-03-20 9.91 9.95 9.79 9.83 -0.2% 40,573 39,871,944
2024-03-19 10.03 10.03 9.8 9.85 -1.89% 29,601 29,275,398
2024-03-18 10.05 10.13 9.78 10.04 +0.1% 39,032 38,860,176
2024-03-15 9.86 10.1 9.74 10.03 +1.72% 30,095 29,859,514
2024-03-14 9.96 10.23 9.76 9.86 -1.1% 30,775 30,685,160
2024-03-13 9.87 10.15 9.75 9.97 +1.12% 48,358 48,215,731
2024-03-12 9.85 9.97 9.55 9.86 +0.2% 46,056 44,985,800
2024-03-11 9.44 9.97 9.31 9.84 +4.24% 68,126 65,943,783
2024-03-08 9.45 9.58 9.38 9.44 -0.21% 21,615 20,420,981
2024-03-07 9.6 9.75 9.43 9.46 -1.25% 33,170 31,897,977
2024-03-06 9.5 9.64 9.4 9.58 +1.05% 22,226 21,221,622
2024-03-05 9.7 9.75 9.42 9.48 -2.97% 43,758 41,856,094
2024-03-04 9.67 9.86 9.58 9.77 +0.83% 44,977 43,718,169
2024-03-01 9.82 9.9 9.56 9.69 -2.61% 75,787 73,433,650
2024-02-29 10 10.3 9.7 9.95 -0.5% 104,679 103,828,759
2024-02-28 9.65 10.53 9.63 10 +4.49% 174,359 177,583,596
2024-02-27 9.38 9.68 9.25 9.57 +2.03% 62,821 59,447,342
2024-02-26 9.19 9.6 9.15 9.38 +2.51% 68,125 63,922,716
2024-02-23 9.1 9.17 9.04 9.15 +0.33% 36,709 33,464,760
2024-02-22 8.99 9.18 8.99 9.12 +0.66% 36,490 33,105,026
2024-02-21 8.92 9.28 8.72 9.06 +1.12% 54,634 49,649,633
2024-02-20 9.03 9.09 8.85 8.96 -0.78% 32,799 29,290,459
2024-02-19 8.88 9.3 8.84 9.03 +2.27% 67,933 61,464,286
2024-02-08 8.39 8.83 8.03 8.83 +9.96% 80,712 68,516,721
2024-02-07 8.59 8.63 7.73 8.03 -6.52% 119,567 97,978,550
2024-02-06 8.11 8.88 8.05 8.59 +2.63% 88,479 74,083,092
2024-02-05 9 9 8.16 8.37 -7.72% 72,091 61,015,082
2024-02-02 9.25 9.5 8.81 9.07 -1.73% 45,753 41,832,512
2024-02-01 9.31 9.4 8.94 9.23 -1.7% 50,569 46,557,752
2024-01-31 9.89 9.94 9.34 9.39 -5.25% 51,655 49,501,608
2024-01-30 10.16 10.35 9.88 9.91 -4.89% 38,217 38,631,751
2024-01-29 10.42 10.8 9.98 10.42 +0.77% 92,484 95,946,820
2024-01-26 10.44 10.77 10.28 10.34 -1.8% 49,355 51,825,019
2024-01-25 10.84 10.85 10.08 10.53 -3.48% 99,155 103,245,833
2024-01-24 11.03 11.38 10.4 10.91 -1.09% 74,616 81,039,690
2024-01-23 10.83 11.15 10.47 11.03 +1.85% 52,382 56,505,164
2024-01-22 11.09 11.19 10.79 10.83 -2.7% 71,618 78,380,576
2024-01-19 10.81 11.4 10.59 11.13 +2.96% 85,808 95,271,156
2024-01-18 10.88 11.08 10.51 10.81 -1.46% 66,965 72,156,687
2024-01-17 11 11.34 10.92 10.97 -0.81% 50,840 56,658,962
2024-01-16 11.05 11.09 10.8 11.06 -0.45% 39,845 43,612,071
2024-01-15 10.96 11.22 10.88 11.11 +1% 57,564 63,704,064
2024-01-12 11.29 11.29 10.99 11 -2.91% 44,228 49,228,038
2024-01-11 11.2 11.38 11.03 11.33 -1.39% 97,221 108,958,231
2024-01-10 11.43 11.61 11.12 11.49 +0.79% 94,331 106,742,293
2024-01-09 10.99 11.49 10.75 11.4 +5.17% 114,322 128,837,579
2024-01-08 11.08 11.19 10.8 10.84 -2.87% 61,782 67,728,277
2024-01-05 11.09 11.57 10.88 11.16 +0.72% 108,157 121,480,921
2024-01-04 10.39 11.15 10.32 11.08 +6.33% 92,126 99,755,739
2024-01-03 10.62 10.67 10.35 10.42 -1.88% 39,094 40,974,492
2024-01-02 10.47 10.74 10.37 10.62 +1.14% 50,943 54,044,720

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║Фц┤ЛшЗкцОз 300420

2024年至今

ф╕нчзСчФ╡ц░Ф 300035

2023年全年

ц╡Щц▒ЯшНгц│░ 603119

2022-2023两年

ф╕Йх│бцЦ░цЭР 600293

2023年全年

хоЙщБУщ║жA 000553

2024年至今

ф╕нхЫ╜ца╕чФ╡ 601985

2022-2023两年

ф╕ЗщЗМщйм 300591

近期数据

цнгх╖ЭшВбф╗╜ 603976

近三个月

STхЕИц▓│ 300137

2022-2023两年

хдзц┤ЛчФЯчЙй 003017

近三个月

热门概念板块

新能源汽车

хоПхПСшВбф╗╜ (600885)

2024年一季度
芯片

хглхЕ░х╛о (600460)

近期数据
AI人工智能
医疗器械

ф╕Зф╕ЬхМ╗чЦЧ (600055)

近期数据
5G通信
光伏产业

щАЪхиБшВбф╗╜ (600438)

2024年一季度
智能制造

чзСхдзцЩ║шГ╜ (300222)

2024年至今
区块链

цЛЫхХЖщУ╢шбМ (600036)

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