чжПшУЙчзСцКА 603327

数据更新至:

添加到对比分析

12.54 -0.71%

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

12.54
-0.71% -0.09
12.64
开盘价
12.67
最高价
12.36
最低价
37,323
成交量
数据更新至: 2025-03-25

技术指标

13.04
MA5 (5日均线)
13.25
MA10 (10日均线)
13.33
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 12.64 12.67 12.36 12.54 -0.71% 37,323 46,646,748
2025-03-24 12.89 12.98 12.38 12.63 -2.47% 86,267 109,351,339
2025-03-21 13.39 13.39 12.93 12.95 -3.65% 113,200 147,952,168
2025-03-20 13.75 13.77 13.43 13.44 -1.61% 88,658 120,432,281
2025-03-19 13.7 13.8 13.42 13.66 -0.58% 103,651 140,972,001
2025-03-18 13.62 13.79 13.5 13.74 +0.88% 113,473 155,328,899
2025-03-17 13.45 13.8 13.28 13.62 +2.1% 120,386 163,293,695
2025-03-14 13.08 13.39 12.98 13.34 +1.52% 79,880 105,701,415
2025-03-13 13.48 13.48 13.01 13.14 -1.87% 81,198 106,646,905
2025-03-12 13.36 13.54 13.25 13.39 +0.37% 83,941 112,624,210
2025-03-11 13.26 13.35 13.17 13.34 -0.22% 70,554 93,513,826
2025-03-10 13.44 13.51 13.25 13.37 -0.59% 61,901 82,595,145
2025-03-07 13.59 13.67 13.37 13.45 -1.32% 83,844 113,381,226
2025-03-06 13.41 13.67 13.33 13.63 +2.1% 124,650 169,151,576
2025-03-05 13.23 13.47 13.15 13.35 +0.91% 77,289 102,844,135
2025-03-04 13.03 13.25 12.91 13.23 +1.15% 66,893 88,189,156
2025-03-03 13.06 13.27 12.86 13.08 +0.23% 85,621 112,202,391
2025-02-28 13.58 13.58 12.9 13.05 -4.47% 124,208 164,663,170
2025-02-27 13.95 14 13.36 13.66 -1.87% 162,199 220,827,056
2025-02-26 14.15 14.28 13.76 13.92 -0.71% 195,959 272,072,661
2025-02-25 13.92 14.39 13.9 14.02 +1.01% 317,822 450,676,674
2025-02-24 13.74 13.88 13.41 13.88 +1.02% 168,448 230,834,740
2025-02-21 13.69 13.78 13.58 13.74 +0.29% 151,307 206,944,088
2025-02-20 13.7 13.84 13.42 13.7 0% 170,688 233,234,125
2025-02-19 13.67 13.83 13.47 13.7 +0.51% 209,956 286,492,081
2025-02-18 14.28 14.28 13.43 13.63 -5.48% 282,167 390,188,289
2025-02-17 13.68 14.43 13.46 14.42 +5.41% 419,815 587,813,566
2025-02-14 13.13 14.17 12.9 13.68 +4.27% 323,523 437,760,699
2025-02-13 13.4 13.45 13.04 13.12 -3.46% 258,009 340,583,693
2025-02-12 13.1 14.1 13.01 13.59 +6.01% 373,704 510,539,224
2025-02-11 12.94 13.24 12.81 12.82 +0.31% 135,576 175,947,012
2025-02-10 12.8 12.85 12.63 12.78 +0.71% 74,789 95,402,086
2025-02-07 12.56 12.82 12.5 12.69 +1.52% 86,172 109,284,956
2025-02-06 12.08 12.5 12.08 12.5 +2.8% 68,782 85,239,427
2025-02-05 12 12.23 11.99 12.16 +2.27% 47,323 57,457,646
2025-01-27 12.19 12.24 11.87 11.89 -2.06% 46,898 56,330,716
2025-01-24 12 12.17 11.97 12.14 +1% 58,655 70,957,385
2025-01-23 12.35 12.53 12.01 12.02 -1.8% 76,525 94,083,359
2025-01-22 12.31 12.48 12.16 12.24 -1.21% 70,290 86,565,456
2025-01-21 12.24 12.48 12.19 12.39 +1.81% 88,956 109,619,395
2025-01-20 12 12.25 11.89 12.17 +2.27% 74,346 89,955,137
2025-01-17 11.81 11.99 11.76 11.9 +0.68% 59,448 70,750,264
2025-01-16 11.81 12.03 11.73 11.82 +1.11% 60,327 71,588,571
2025-01-15 11.88 11.93 11.66 11.69 -1.6% 50,896 59,794,286
2025-01-14 11.39 11.88 11.26 11.88 +4.95% 78,045 90,959,475
2025-01-13 11.09 11.36 10.92 11.32 +0.62% 54,277 60,701,784
2025-01-10 11.57 11.7 11.23 11.25 -3.1% 57,870 66,486,044
2025-01-09 11.48 11.74 11.46 11.61 +0.43% 49,291 57,455,310
2025-01-08 11.74 11.75 11.2 11.56 -1.53% 71,927 82,649,611
2025-01-07 11.56 11.74 11.48 11.74 +1.73% 64,252 74,837,480
2025-01-06 11.37 11.62 11.08 11.54 +1.5% 70,535 80,639,811
2025-01-03 11.77 11.86 11.34 11.37 -3.32% 81,058 93,696,388
2025-01-02 12.12 12.27 11.65 11.76 -3.13% 88,271 105,475,127
2024-12-31 12.76 12.81 12.12 12.14 -4.86% 90,774 112,180,178
2024-12-30 12.88 12.95 12.45 12.76 -0.93% 66,575 85,067,672
2024-12-27 12.74 13.04 12.62 12.88 +1.1% 84,605 109,336,168
2024-12-26 12.51 12.87 12.49 12.74 +1.84% 64,604 82,382,748
2024-12-25 12.66 12.76 12.32 12.51 -1.88% 64,721 80,974,039
2024-12-24 12.83 12.91 12.51 12.75 +0.71% 73,287 93,107,731
2024-12-23 13.3 13.38 12.65 12.66 -4.74% 105,083 135,643,406
2024-12-20 13.15 13.48 13.13 13.29 +0.3% 83,077 110,590,675
2024-12-19 13 13.37 12.88 13.25 +0.61% 87,674 115,173,810
2024-12-18 12.93 13.3 12.66 13.17 +2.89% 95,515 124,773,818
2024-12-17 13.08 13.25 12.76 12.8 -2.81% 93,306 120,921,699
2024-12-16 13.66 13.67 13.1 13.17 -3.16% 102,222 136,109,025
2024-12-13 14 14.06 13.58 13.6 -3.41% 126,704 174,390,689
2024-12-12 13.84 14.5 13.83 14.08 +1.81% 180,858 255,556,314
2024-12-11 13.48 13.83 13.4 13.83 +2.6% 147,838 202,689,592
2024-12-10 13.73 13.77 13.45 13.48 +1.28% 138,501 188,780,713
2024-12-09 13.51 13.66 13.24 13.31 -1.33% 84,753 113,790,722
2024-12-06 13.47 13.56 13.23 13.49 0% 101,823 136,583,543
2024-12-05 13.08 13.49 13.06 13.49 +3.37% 120,447 161,005,354
2024-12-04 13.2 13.36 13.01 13.05 -1.95% 85,214 112,152,424
2024-12-03 13.53 13.6 13.19 13.31 -1.63% 94,159 125,740,068
2024-12-02 13.3 13.63 13.3 13.53 +2.04% 106,143 142,894,813
2024-11-29 13.05 13.44 12.9 13.26 +0.99% 119,113 157,033,196
2024-11-28 13.28 13.41 13.11 13.13 -2.01% 88,305 117,043,356
2024-11-27 13 13.42 12.8 13.4 0% 115,462 151,352,379
2024-11-26 13.23 13.56 13.18 13.4 +1.06% 109,582 146,503,373
2024-11-25 13.42 13.52 12.9 13.26 -1.04% 116,337 152,637,040
2024-11-22 13.88 14.27 13.35 13.4 -4.42% 135,541 188,003,577
2024-11-21 14.25 14.27 13.86 14.02 -2.09% 125,884 176,908,766
2024-11-20 14.15 14.62 14 14.32 +1.2% 171,645 244,341,008
2024-11-19 13.31 14.23 13.31 14.15 +5.05% 185,497 256,446,907
2024-11-18 14.51 14.58 13.25 13.47 -6.52% 195,208 267,647,110
2024-11-15 14.26 14.98 14.26 14.41 -0.07% 173,289 253,037,726
2024-11-14 14.98 15.05 14.39 14.42 -3.74% 139,541 205,321,818
2024-11-13 15.3 15.33 14.8 14.98 -3.6% 209,252 314,063,612
2024-11-12 15.24 15.77 15.08 15.54 +2.04% 378,226 580,579,428
2024-11-11 15.29 15.29 14.77 15.23 +1.06% 334,699 504,331,047
2024-11-08 14.29 15.18 14.29 15.07 +5.46% 426,024 629,883,440
2024-11-07 14.05 14.31 13.85 14.29 +0.63% 199,901 281,558,578
2024-11-06 14.54 14.7 14.05 14.2 -2.34% 295,766 424,372,383
2024-11-05 14.25 14.74 14.22 14.54 +2.04% 304,594 440,787,179
2024-11-04 13.61 14.65 13.61 14.25 -1.52% 265,892 376,872,048
2024-11-01 15.36 15.36 14.47 14.47 -10.01% 413,867 612,533,646
2024-10-31 15.65 16.97 14.98 16.08 +3.54% 793,834 1,252,262,744
2024-10-30 13.98 15.53 13.91 15.53 +9.99% 664,922 1,007,570,056
2024-10-29 14.19 14.75 14.1 14.12 -0.91% 355,219 511,580,997
2024-10-28 13.93 14.35 13.85 14.25 +2.3% 196,325 277,105,700
2024-10-25 14.1 14.13 13.81 13.93 +0.51% 136,087 190,411,323
2024-10-24 13.76 13.98 13.66 13.86 -0.29% 114,208 157,655,383
2024-10-23 14.25 14.25 13.83 13.9 -1.77% 199,733 280,830,567
2024-10-22 14.64 14.64 13.88 14.15 -3.54% 278,059 395,941,353
2024-10-21 14.17 15.59 13.85 14.67 +2.37% 453,625 655,870,106
2024-10-18 13.91 14.73 13.8 14.33 +3.77% 492,395 698,885,133
2024-10-17 13.49 14.13 13.06 13.81 +2.37% 448,942 612,917,356
2024-10-16 12.5 13.67 12.43 13.49 +5.39% 298,769 394,510,239
2024-10-15 12.98 13.41 12.73 12.8 -1.23% 200,810 263,197,680
2024-10-14 12.08 13.06 12.01 12.96 +7.28% 174,304 219,735,118
2024-10-11 12.78 12.8 11.9 12.08 -5.63% 122,689 151,197,316
2024-10-10 12.64 13.1 12.21 12.8 +0.47% 184,189 234,616,985
2024-10-09 13.9 13.9 12.74 12.74 -9.96% 212,159 278,589,378
2024-10-08 14.73 14.73 13.06 14.15 +5.68% 349,896 486,793,354
2024-09-30 12.77 13.4 12.42 13.39 +9.93% 247,463 322,743,252
2024-09-27 11.88 12.24 11.75 12.18 +5% 109,173 130,860,268
2024-09-26 11.03 11.61 10.96 11.6 +4.6% 140,743 159,372,990
2024-09-25 11.02 11.42 11 11.09 +0.54% 132,033 148,226,923
2024-09-24 10.82 11.03 10.55 11.03 +2.04% 127,210 137,968,475
2024-09-23 10.71 11.12 10.56 10.81 +1.89% 111,817 121,791,916
2024-09-20 10.69 10.77 10.54 10.61 +0.38% 62,695 66,725,896
2024-09-19 10.45 10.69 10.34 10.57 +1.93% 46,843 49,344,943
2024-09-18 10.6 10.61 10.18 10.37 -1.71% 52,319 54,078,712
2024-09-13 10.8 10.88 10.54 10.55 -2.31% 59,363 63,521,472
2024-09-12 11.01 11.15 10.8 10.8 -1.64% 58,846 64,325,559
2024-09-11 11.25 11.25 10.92 10.98 -2.75% 64,895 71,571,465
2024-09-10 11.22 11.35 10.95 11.29 +0.62% 73,669 81,960,760
2024-09-09 11.34 11.46 11.15 11.22 -1.06% 56,429 63,505,521
2024-09-06 11.67 11.67 11.2 11.34 -2.58% 74,461 84,824,081
2024-09-05 11.62 11.77 11.52 11.64 -0.34% 68,027 79,211,202
2024-09-04 11.81 11.85 11.48 11.68 -2.42% 97,032 113,010,535
2024-09-03 11.84 12.06 11.74 11.97 +1.01% 111,765 133,155,168
2024-09-02 12.17 12.25 11.8 11.85 -2.63% 112,801 135,388,320
2024-08-30 11.82 12.39 11.81 12.17 +3.05% 199,192 242,829,566
2024-08-29 11.12 12.01 11.02 11.81 +6.21% 175,512 203,689,868
2024-08-28 11.2 11.34 11.08 11.12 -0.71% 63,465 70,934,352
2024-08-27 11.5 11.5 11.06 11.2 -3.11% 84,156 94,380,558
2024-08-26 11.38 11.81 11.17 11.56 +3.03% 121,090 139,711,823
2024-08-23 10.81 11.45 10.7 11.22 +2.37% 99,663 110,548,716
2024-08-22 11.6 11.61 10.88 10.96 -5.35% 124,594 138,084,265
2024-08-21 11.29 11.74 11.17 11.58 +2.12% 98,478 113,879,278
2024-08-20 11.44 11.84 11.3 11.34 -1.31% 87,147 99,892,435
2024-08-19 11.9 11.91 11.48 11.49 -2.87% 89,566 103,949,549
2024-08-16 11.91 12.19 11.81 11.83 -0.34% 117,545 141,373,972
2024-08-15 11.66 12.06 11.64 11.87 +0.59% 121,728 144,395,952
2024-08-14 11.72 12.23 11.65 11.8 +0.68% 158,716 188,792,673
2024-08-13 11.27 11.72 11.27 11.72 +3.72% 112,107 129,837,139
2024-08-12 11.45 11.64 11.23 11.3 -2.16% 74,476 84,919,961
2024-08-09 11.29 11.69 11.29 11.55 +2.21% 105,026 121,137,256
2024-08-08 11.37 11.46 11.05 11.3 -0.62% 58,922 66,217,825
2024-08-07 11.29 11.5 11.26 11.37 +0.18% 56,236 64,166,668
2024-08-06 11.28 11.39 11.17 11.35 +1.98% 63,007 70,964,219
2024-08-05 11.48 11.62 11.11 11.13 -4.71% 110,600 125,383,080
2024-08-02 12.08 12.08 11.64 11.68 -3.63% 96,090 113,823,546
2024-08-01 12.24 12.43 12.11 12.12 -0.98% 95,428 116,620,200
2024-07-31 11.82 12.26 11.81 12.24 +3.55% 117,929 142,561,795
2024-07-30 11.66 11.9 11.47 11.82 +0.68% 79,520 93,400,020
2024-07-29 11.64 11.83 11.47 11.74 +0.95% 70,042 81,923,235
2024-07-26 11.46 11.65 11.45 11.63 +1.57% 71,701 82,989,528
2024-07-25 11.53 11.65 11.2 11.45 -2.72% 96,973 110,498,924
2024-07-24 11.7 12.06 11.62 11.77 +0.26% 92,826 110,012,717
2024-07-23 12.17 12.2 11.72 11.74 -3.61% 91,345 109,002,369
2024-07-22 12.13 12.26 11.97 12.18 +0.5% 80,331 97,556,127
2024-07-19 12.07 12.36 11.95 12.12 -0.41% 87,325 106,440,534
2024-07-18 12.07 12.28 11.75 12.17 -1.06% 127,080 152,337,531
2024-07-17 13.01 13.01 12.3 12.3 -6.46% 186,994 235,129,358
2024-07-16 13.06 13.33 12.9 13.15 +1.78% 147,519 193,745,721
2024-07-15 13.26 13.26 12.85 12.92 -1.67% 100,974 130,928,411
2024-07-12 13.35 13.4 13.05 13.14 -3.95% 189,513 250,054,856
2024-07-11 13.57 13.82 13.33 13.68 +3.32% 266,482 361,146,697
2024-07-10 13.32 13.5 13.13 13.24 -1.63% 218,579 291,068,339
2024-07-09 12.65 13.47 12.56 13.46 +5.65% 304,919 401,056,515
2024-07-08 12.43 13.01 12.21 12.74 +2.41% 188,097 238,141,117
2024-07-05 12.46 12.66 12 12.44 -0.24% 108,178 132,980,340
2024-07-04 12.83 12.95 12.4 12.47 -2.58% 121,771 154,075,948
2024-07-03 13.08 13.18 12.72 12.8 -2.14% 117,589 151,109,370
2024-07-02 13.14 13.51 13 13.08 -1.58% 209,679 275,872,669
2024-07-01 13 13.32 12.7 13.29 +3.1% 352,400 461,543,034
2024-06-28 11.69 12.89 11.59 12.89 +9.98% 286,857 362,976,890
2024-06-27 11.7 12.2 11.7 11.72 -1.51% 117,906 140,900,546
2024-06-26 11.64 11.93 11.32 11.9 -8.74% 94,833 110,356,140
2024-06-25 13.45 13.6 12.91 13.04 -2.9% 107,600 141,458,315
2024-06-24 13.92 14.12 13.4 13.43 -4.14% 103,781 141,913,341
2024-06-21 14.08 14.25 13.91 14.01 -1.89% 100,834 141,955,930
2024-06-20 14.44 14.68 14.22 14.28 -2.39% 94,024 135,723,032
2024-06-19 14.98 14.98 14.5 14.63 -1.35% 108,765 159,700,442
2024-06-18 14.89 15.02 14.64 14.83 +0.27% 152,114 225,168,640
2024-06-17 14.32 14.95 14.21 14.79 +2% 175,873 258,446,747
2024-06-14 14.4 14.63 14 14.5 -1.63% 187,107 267,582,121
2024-06-13 14.32 15.03 14.25 14.74 +2.93% 257,679 380,921,424
2024-06-12 14.33 14.65 14.23 14.32 +3.69% 205,700 296,455,970
2024-06-11 14.12 14.14 13.23 13.81 -1.78% 145,590 198,388,147
2024-06-07 14.04 14.34 13.76 14.06 +0.64% 129,171 181,104,479
2024-06-06 14.8 14.97 13.9 13.97 -4.84% 185,558 265,996,593
2024-06-05 14.66 14.98 14.6 14.68 -1.21% 142,904 210,752,019
2024-06-04 15.64 15.64 14.74 14.86 -4.93% 234,873 353,437,992
2024-06-03 15.58 15.94 15.31 15.63 +0.51% 262,630 409,484,624
2024-05-31 15.15 15.88 15.15 15.55 +3.6% 337,289 527,297,602
2024-05-30 15.22 15.8 14.86 15.01 -3.66% 360,734 547,508,318
2024-05-29 14.17 15.81 14.02 15.58 +8.42% 508,803 782,368,318
2024-05-28 14.23 14.66 14.11 14.37 +0.63% 191,707 275,212,559
2024-05-27 15.06 15.15 13.79 14.28 -6.79% 309,072 437,346,327
2024-05-24 16.55 16.55 15.3 15.32 -8.26% 324,148 513,567,713
2024-05-23 16.02 17.39 15.9 16.7 +3.28% 482,323 803,051,810
2024-05-22 16.02 16.44 15.8 16.17 -1.52% 365,116 588,162,841
2024-05-21 15.35 16.68 15.35 16.42 +7.53% 529,083 850,636,736
2024-05-20 15.24 15.48 14.9 15.27 0% 120,197 182,649,042
2024-05-17 15.08 15.34 14.9 15.27 +1.26% 129,985 197,035,487
2024-05-16 15.1 15.5 15.03 15.08 0% 153,780 234,793,317
2024-05-15 15.47 15.48 15.04 15.08 -2.65% 149,847 228,164,668
2024-05-14 15.05 15.99 15 15.49 +2.38% 254,385 393,283,768
2024-05-13 14.84 15.48 14.5 15.13 +1.54% 186,068 280,173,993
2024-05-10 15.2 15.42 14.76 14.9 -2.42% 155,915 232,931,158
2024-05-09 15.2 15.64 15.14 15.27 -1.61% 183,342 281,514,275
2024-05-08 15.4 15.98 15.16 15.52 -0.13% 262,264 408,143,806
2024-05-07 15.74 15.92 15.36 15.54 -1.21% 187,736 293,345,903
2024-05-06 15.33 15.88 15.32 15.73 +4.1% 242,158 378,564,897
2024-04-30 15.44 15.57 14.92 15.11 -2.01% 175,027 265,647,736
2024-04-29 15.71 15.71 15.18 15.42 0% 294,933 453,350,832
2024-04-26 13.93 15.42 13.93 15.42 +9.99% 291,626 431,216,770
2024-04-25 14.15 14.33 13.87 14.02 -3.77% 182,750 257,489,227
2024-04-24 13.83 14.59 13.83 14.57 +5.27% 201,026 287,868,260
2024-04-23 14.35 14.54 13.8 13.84 -2.81% 191,871 268,930,270
2024-04-22 14.4 14.71 14.2 14.24 -5.51% 214,718 309,420,985
2024-04-19 15.45 15.62 14.93 15.07 -4.92% 304,230 462,339,504
2024-04-18 15.41 16.49 15.09 15.85 +2.32% 397,711 631,796,454
2024-04-17 15.1 15.58 15.02 15.49 +5.09% 279,886 429,271,692
2024-04-16 15.45 15.56 14.41 14.74 -4.66% 255,718 380,839,970
2024-04-15 16.04 16.15 15.14 15.46 -3.25% 231,268 360,257,752
2024-04-12 16.18 16.47 15.89 15.98 -0.87% 222,651 358,684,798
2024-04-11 16.4 16.8 16.06 16.12 -1.29% 258,876 425,834,445
2024-04-10 17.5 17.62 16.06 16.33 -7.64% 335,862 558,935,978
2024-04-09 18.1 18.49 16.94 17.68 -5.51% 336,598 596,113,727
2024-04-08 19.4 19.78 18.7 18.71 -6.4% 256,048 493,490,115
2024-04-03 19.6 20.28 18.93 19.99 +0.4% 355,594 694,523,325
2024-04-02 20.5 20.68 19.5 19.91 -4% 362,307 727,573,660
2024-04-01 20.47 21.16 20.25 20.74 -1.24% 443,823 919,703,691
2024-03-29 19.33 21.8 18.72 21 +5.58% 630,717 1,255,954,728
2024-03-28 18.38 20.24 18.37 19.89 +8.1% 608,208 1,202,229,959
2024-03-27 18.95 19.38 18.06 18.4 -5.06% 315,623 590,897,209
2024-03-26 18.05 19.39 18.05 19.38 +3.64% 403,780 764,136,477
2024-03-25 19.82 20.42 18.42 18.7 -5.56% 463,456 901,527,653
2024-03-22 18.94 20.44 18.26 19.8 +0.92% 620,776 1,211,811,571
2024-03-21 20.63 21.23 19.19 19.62 -7.63% 760,922 1,547,151,295
2024-03-20 19.35 21.24 18.58 21.24 +9.99% 870,792 1,721,938,632
2024-03-19 18.43 19.31 18.35 19.31 +10.03% 643,153 1,222,299,070
2024-03-18 15.98 17.55 15.66 17.55 +10.03% 563,539 934,725,215
2024-03-15 15.24 16.01 14.75 15.95 +2.44% 471,391 728,239,393
2024-03-14 16.24 16.53 15.21 15.57 -7.6% 519,862 824,656,501
2024-03-13 17.6 17.79 16.27 16.85 -5.28% 672,132 1,136,172,374
2024-03-12 16.33 18.54 16.33 17.79 +5.58% 765,051 1,352,342,312
2024-03-11 15 17.68 15 16.85 +1.08% 816,919 1,299,941,575
2024-03-08 15.31 16.67 15.31 16.67 +10.03% 836,520 1,370,292,510
2024-03-07 16.79 17.48 15.15 15.15 -9.77% 878,570 1,421,564,622
2024-03-06 16.75 16.79 16.44 16.79 +10.03% 364,896 610,922,420
2024-03-05 15.26 15.26 15.26 15.26 +10.02% 230,376 351,554,081
2024-03-04 13.87 13.87 13.87 13.87 +9.99% 31,827 44,144,354
2024-03-01 12.61 12.61 12.61 12.61 +10.03% 18,877 23,803,821
2024-02-29 10.51 11.46 10.51 11.46 +9.98% 71,749 81,161,305
2024-02-28 10.9 11.45 10.38 10.42 -2.62% 112,345 122,595,023
2024-02-27 10.53 10.7 10.27 10.7 +3.08% 43,207 45,374,327
2024-02-26 10.2 10.57 10.18 10.38 +1.86% 52,975 54,887,815
2024-02-23 10.03 10.2 9.9 10.19 +2.41% 40,034 40,227,317
2024-02-22 9.72 10.05 9.71 9.95 +2.37% 37,626 37,230,435
2024-02-21 9.63 10.04 9.52 9.72 +0.1% 38,327 37,780,894
2024-02-20 9.75 9.77 9.4 9.71 +0.62% 46,632 44,725,179
2024-02-19 9.11 9.66 9.11 9.65 +6.39% 83,841 79,785,439
2024-02-08 8.35 9.1 7.85 9.07 +9.67% 116,076 99,057,862
2024-02-07 8.58 8.88 8.1 8.27 -2.71% 77,334 65,686,980
2024-02-06 7.92 8.69 7.62 8.5 +3.66% 66,821 54,382,570
2024-02-05 9.1 9.1 8.2 8.2 -9.99% 57,405 48,366,896
2024-02-02 9.7 9.81 8.81 9.11 -5.89% 41,806 39,016,902
2024-02-01 9.91 9.91 9.4 9.68 -2.71% 36,589 35,323,128
2024-01-31 10.3 10.5 9.7 9.95 -4.14% 44,484 44,367,066
2024-01-30 10.62 10.75 10.33 10.38 -2.54% 25,024 26,417,398
2024-01-29 11.05 11.1 10.55 10.65 -2.65% 20,665 22,246,511
2024-01-26 11.12 11.28 10.91 10.94 -1.53% 21,513 23,715,337
2024-01-25 10.6 11.15 10.5 11.11 +4.81% 42,211 45,723,549
2024-01-24 10.53 10.69 10.15 10.6 +0.19% 30,889 32,287,513
2024-01-23 10.5 10.59 10.28 10.58 +0.09% 31,197 32,609,905
2024-01-22 11.54 11.54 10.37 10.57 -7.12% 45,013 48,986,525
2024-01-19 11.57 11.66 11.38 11.38 -1.64% 22,274 25,607,067
2024-01-18 11.58 11.67 11.23 11.57 -0.6% 33,129 37,896,067
2024-01-17 12 12.06 11.64 11.64 -3% 22,109 26,192,102
2024-01-16 12 12.04 11.79 12 -0.25% 23,840 28,320,441
2024-01-15 12.06 12.19 11.95 12.03 -0.5% 17,150 20,679,969
2024-01-12 12.21 12.48 12.07 12.09 -1.87% 20,231 24,595,685
2024-01-11 12.09 12.4 11.89 12.32 +2.41% 32,101 39,303,346
2024-01-10 12.02 12.18 11.82 12.03 -0.25% 38,320 46,119,388
2024-01-09 12.23 12.36 11.83 12.06 -1.39% 50,310 60,762,143
2024-01-08 12.58 12.6 12.22 12.23 -3.17% 30,924 38,169,695
2024-01-05 12.77 12.96 12.54 12.63 -1.86% 33,248 42,403,665
2024-01-04 12.96 13.13 12.75 12.87 -1.91% 25,884 33,359,477
2024-01-03 13.45 13.46 12.98 13.12 -1.72% 48,458 63,669,907
2024-01-02 13.28 13.43 13.14 13.35 +0.15% 47,102 62,670,063

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

цЦ░хдйч╗┐шГ╜ 600956

近三个月

х▒▒ц░┤цпФх╛╖ 300844

近三个月

хИЫшпЖчзСцКА 300941

近三个月

шБЪхТМцЭРцЦЩ 688503

2024年一季度

хНОчФ╡чзСх╖е 601226

近三个月

хЕИш╛╛шВбф╗╜ 603086

近三个月

ц░╕хРЙшВбф╗╜ 603058

2022-2023两年

ц┤╛хЕЛцЦ░цЭР 605123

2024年一季度

хРЙх│░чзСцКА 300022

近半年

щФбшгЕшВбф╗╜ 001332

近半年

热门概念板块

芯片

хЫ╜ц░СцКАцЬп (300077)

2022-2023两年
云计算

ц╡╖щЗПцХ░цНо (603138)

2024年至今
生物医药

цЩ║щгЮчФЯчЙй (300122)

2023年全年
储能电池

цМпхНОчзСцКА (000733)

2024年一季度
5G通信

ф╕нхЫ╜шБФщАЪ (600050)

2023年全年
大数据

чзСхИЫф┐бцБп (300730)

近三个月
区块链

ч╜Схо┐чзСцКА (300017)

2024年至今
虚拟现实

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