ф╛Эщб┐чФ╡хнР 603328

数据更新至:

添加到对比分析

10.48 -2.33%

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

10.48
-2.33% -0.25
10.69
开盘价
10.78
最高价
10.37
最低价
95,009
成交量
数据更新至: 2025-03-25

技术指标

10.73
MA5 (5日均线)
10.85
MA10 (10日均线)
10.72
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 10.69 10.78 10.37 10.48 -2.33% 95,009 100,383,139
2025-03-24 10.62 10.79 10.47 10.73 +0.94% 146,881 156,317,493
2025-03-21 10.82 10.92 10.58 10.63 -2.39% 159,196 170,716,886
2025-03-20 10.91 11.06 10.87 10.89 -0.37% 144,788 158,647,497
2025-03-19 11.11 11.16 10.87 10.93 -2.5% 194,209 212,851,701
2025-03-18 11.03 11.22 10.96 11.21 +1.63% 235,772 262,194,365
2025-03-17 11.05 11.06 10.88 11.03 +0.18% 185,176 202,817,147
2025-03-14 10.78 11.05 10.6 11.01 +1.29% 311,124 338,083,045
2025-03-13 10.7 10.88 10.5 10.87 +1.4% 238,648 254,901,913
2025-03-12 10.55 10.84 10.48 10.72 +2% 196,812 210,231,123
2025-03-11 10.22 10.73 10.22 10.51 +0.1% 151,005 158,680,053
2025-03-10 10.43 10.53 10.33 10.5 +0.38% 136,552 142,379,881
2025-03-07 10.56 10.69 10.38 10.46 -1.23% 185,250 195,581,015
2025-03-06 10.5 10.67 10.46 10.59 +1.53% 170,933 180,892,257
2025-03-05 10.4 10.54 10.31 10.43 0% 138,696 144,395,283
2025-03-04 10.22 10.46 10.17 10.43 +1.46% 124,726 129,404,369
2025-03-03 10.4 10.51 10.19 10.28 -0.39% 202,810 209,787,097
2025-02-28 11 11.04 10.28 10.32 -7.19% 276,678 293,319,891
2025-02-27 11.22 11.32 10.88 11.12 -0.54% 216,065 239,385,090
2025-02-26 11.06 11.27 11.02 11.18 +0.99% 207,906 232,098,403
2025-02-25 11.01 11.32 10.92 11.07 -0.81% 224,607 249,410,074
2025-02-24 11.31 11.33 11.04 11.16 -1.76% 280,297 312,332,525
2025-02-21 11.15 11.51 10.99 11.36 +1.61% 502,735 568,405,724
2025-02-20 10.6 11.36 10.55 11.18 +5.67% 604,456 665,979,293
2025-02-19 10.3 10.58 10.19 10.58 +3.02% 185,203 193,619,055
2025-02-18 10.46 10.6 10.2 10.27 -2.28% 179,057 186,457,816
2025-02-17 10.41 10.65 10.36 10.51 +1.15% 215,860 227,221,350
2025-02-14 10.41 10.53 10.29 10.39 -0.67% 189,437 197,202,191
2025-02-13 10.72 10.77 10.42 10.46 -2.43% 180,738 190,539,462
2025-02-12 10.58 10.84 10.53 10.72 +1.04% 199,948 213,686,510
2025-02-11 10.57 10.69 10.5 10.61 0% 168,025 178,023,272
2025-02-10 10.7 10.77 10.46 10.61 -1.21% 278,210 293,876,354
2025-02-07 10.66 10.97 10.56 10.74 +2.78% 449,999 485,663,813
2025-02-06 9.93 10.46 9.92 10.45 +4.6% 274,567 282,193,918
2025-02-05 10.22 10.27 9.92 9.99 -1.67% 205,446 205,595,168
2025-01-27 10.36 10.4 10.12 10.16 -2.03% 209,297 214,078,718
2025-01-24 10.35 10.5 10.17 10.37 -0.29% 342,020 352,490,121
2025-01-23 10.49 10.68 10.36 10.4 -0.29% 291,029 305,776,284
2025-01-22 10.25 10.58 10.2 10.43 +1.46% 271,095 281,770,321
2025-01-21 10.28 10.36 10.17 10.28 +0.49% 265,829 272,515,030
2025-01-20 10.15 10.31 10.1 10.23 +1.79% 543,478 555,056,497
2025-01-17 9.25 10.22 9.21 10.05 +8.18% 683,130 678,642,803
2025-01-16 9.38 9.49 9.24 9.29 -0.32% 156,032 145,888,307
2025-01-15 9.3 9.4 9.24 9.32 -0.21% 151,549 141,291,490
2025-01-14 8.83 9.35 8.75 9.34 +6.02% 239,268 218,729,136
2025-01-13 8.81 8.89 8.59 8.81 -1.56% 173,456 151,919,893
2025-01-10 9.24 9.35 8.94 8.95 -3.24% 209,233 191,839,113
2025-01-09 8.9 9.56 8.89 9.25 +3.24% 314,937 294,222,118
2025-01-08 9.07 9.09 8.65 8.96 -1.65% 202,991 180,706,799
2025-01-07 8.87 9.14 8.83 9.11 +2.71% 223,708 201,177,915
2025-01-06 8.81 9.02 8.73 8.87 +0.8% 212,357 188,476,356
2025-01-03 9.1 9.13 8.75 8.8 -3.3% 241,615 215,782,551
2025-01-02 9.81 9.85 8.97 9.1 -7.71% 406,997 382,428,392
2024-12-31 10.38 10.43 9.86 9.86 -4.55% 288,945 290,589,166
2024-12-30 10.4 10.52 10.2 10.33 -0.29% 213,031 220,744,007
2024-12-27 10.58 10.6 10.28 10.36 -2.08% 333,839 348,881,203
2024-12-26 10.23 10.7 10.19 10.58 +2.72% 358,827 377,856,115
2024-12-25 10.39 10.48 10.1 10.3 -0.87% 293,063 301,174,053
2024-12-24 10.25 10.58 10.12 10.39 +1.96% 446,487 461,526,435
2024-12-23 10.57 10.85 10.17 10.19 -5.47% 606,810 630,019,470
2024-12-20 9.93 10.92 9.85 10.78 +8.56% 842,696 895,736,733
2024-12-19 9.85 9.94 9.63 9.93 -0.1% 290,108 283,972,310
2024-12-18 9.72 10.04 9.61 9.94 +3.65% 378,547 373,697,641
2024-12-17 9.65 9.85 9.55 9.59 +0.31% 196,507 189,927,544
2024-12-16 9.66 9.82 9.5 9.56 -1.14% 158,720 153,371,136
2024-12-13 9.73 9.84 9.63 9.67 -1.02% 174,318 169,568,202
2024-12-12 9.55 9.79 9.52 9.77 +2.2% 209,019 202,234,091
2024-12-11 9.42 9.65 9.39 9.56 +1.81% 150,662 143,639,099
2024-12-10 9.59 9.62 9.35 9.39 +0.75% 181,323 172,241,891
2024-12-09 9.39 9.49 9.26 9.32 -0.64% 112,193 105,003,864
2024-12-06 9.31 9.41 9.22 9.38 +0.75% 117,773 109,853,424
2024-12-05 9.2 9.38 9.18 9.31 +0.98% 88,942 82,761,781
2024-12-04 9.36 9.43 9.17 9.22 -1.5% 111,477 103,544,252
2024-12-03 9.38 9.4 9.25 9.36 -0.11% 128,995 120,306,611
2024-12-02 9.26 9.48 9.26 9.37 +1.74% 150,424 141,218,635
2024-11-29 9.04 9.31 9.01 9.21 +1.88% 141,779 130,026,918
2024-11-28 9.14 9.18 9.01 9.04 -1.42% 110,051 100,049,570
2024-11-27 8.97 9.18 8.77 9.17 +2% 144,078 129,125,369
2024-11-26 9.05 9.17 8.95 8.99 -0.77% 105,869 95,928,595
2024-11-25 9.1 9.12 8.85 9.06 0% 160,587 144,170,987
2024-11-22 9.41 9.57 9.06 9.06 -4.03% 203,973 190,753,304
2024-11-21 9.47 9.57 9.32 9.44 -0.74% 146,341 137,918,704
2024-11-20 9.5 9.56 9.38 9.51 +0.32% 159,359 151,059,324
2024-11-19 9.15 9.5 9.15 9.48 +3.83% 162,513 151,940,209
2024-11-18 9.42 9.49 9.07 9.13 -2.46% 190,852 176,059,615
2024-11-15 9.57 9.74 9.34 9.36 -2.7% 197,261 188,980,493
2024-11-14 10.11 10.13 9.56 9.62 -5.03% 255,689 250,786,086
2024-11-13 9.92 10.2 9.86 10.13 +1.3% 250,301 251,375,226
2024-11-12 10.06 10.33 9.91 10 -0.5% 291,102 292,798,742
2024-11-11 9.69 10.06 9.69 10.05 +3.08% 265,592 263,709,464
2024-11-08 9.83 10.07 9.71 9.75 +0.31% 277,694 274,676,809
2024-11-07 9.55 9.72 9.51 9.72 +0.41% 211,418 203,593,527
2024-11-06 9.76 9.92 9.57 9.68 -0.41% 249,371 243,546,116
2024-11-05 9.37 9.75 9.35 9.72 +3.85% 236,187 226,366,796
2024-11-04 9.19 9.43 9.19 9.36 +1.74% 196,261 183,146,585
2024-11-01 9.71 9.79 9.18 9.2 -6.22% 322,313 302,860,489
2024-10-31 9.67 9.87 9.57 9.81 +1.03% 327,074 319,292,975
2024-10-30 9.85 9.89 9.5 9.71 -4.8% 496,236 480,651,589
2024-10-29 10.03 10.65 9.96 10.2 +2% 464,982 480,105,908
2024-10-28 9.9 10.07 9.84 10 +0.5% 223,409 222,328,530
2024-10-25 10.02 10.1 9.82 9.95 -1.58% 296,143 294,599,868
2024-10-24 9.62 10.36 9.58 10.11 +4.12% 421,426 420,243,385
2024-10-23 9.68 9.95 9.56 9.71 -0.1% 253,021 246,461,473
2024-10-22 9.7 9.87 9.6 9.72 -0.1% 234,897 228,244,416
2024-10-21 9.7 9.98 9.6 9.73 +1.04% 340,584 333,816,166
2024-10-18 9.3 9.82 9.28 9.63 +3.44% 338,416 324,422,697
2024-10-17 9.28 9.54 9.27 9.31 +0.54% 211,377 198,730,441
2024-10-16 9.14 9.36 9.08 9.26 -0.64% 181,838 167,668,301
2024-10-15 9.52 9.7 9.3 9.32 -3.12% 272,796 259,367,724
2024-10-14 9.16 9.63 9.16 9.62 +4.34% 304,648 286,924,966
2024-10-11 9.85 9.91 9.03 9.22 -7.71% 425,580 401,485,917
2024-10-10 9.73 10.24 9.67 9.99 +3.63% 512,855 509,413,719
2024-10-09 9.87 10.45 9.52 9.64 -4.93% 560,118 555,770,025
2024-10-08 10.14 10.14 9.42 10.14 +9.98% 561,145 556,341,951
2024-09-30 8.76 9.22 8.44 9.22 +10.02% 510,189 453,488,180
2024-09-27 8.16 8.4 8.1 8.38 +3.46% 192,304 158,335,038
2024-09-26 7.83 8.11 7.79 8.1 +3.71% 262,117 208,844,225
2024-09-25 7.93 8.05 7.77 7.81 -0.64% 276,880 219,305,932
2024-09-24 7.61 7.87 7.48 7.86 +3.15% 293,781 226,633,711
2024-09-23 7.51 7.69 7.39 7.62 +1.46% 175,928 133,765,771
2024-09-20 7.6 7.7 7.45 7.51 -0.66% 148,121 111,745,624
2024-09-19 7.47 7.62 7.39 7.56 +1.89% 159,785 120,124,419
2024-09-18 7.54 7.63 7.32 7.42 -2.88% 164,457 122,370,341
2024-09-13 7.58 7.79 7.54 7.64 +0.53% 180,003 138,400,356
2024-09-12 7.68 7.72 7.57 7.6 -0.39% 112,570 85,951,960
2024-09-11 7.69 7.74 7.59 7.63 -0.91% 119,462 91,554,969
2024-09-10 7.72 7.76 7.55 7.7 +0.26% 148,231 113,298,996
2024-09-09 7.7 7.77 7.61 7.68 -0.52% 144,547 111,151,603
2024-09-06 7.83 7.88 7.66 7.72 -1.66% 147,003 113,755,129
2024-09-05 7.78 7.96 7.72 7.85 +0.38% 157,822 123,623,701
2024-09-04 7.88 7.88 7.7 7.82 -0.76% 207,575 161,472,471
2024-09-03 7.8 8.03 7.8 7.88 +0.51% 318,805 252,008,758
2024-09-02 7.76 8.05 7.69 7.84 +1.82% 590,861 467,728,534
2024-08-30 7.51 7.9 7.45 7.7 +2.53% 663,409 510,714,250
2024-08-29 7.2 7.51 7.18 7.51 +9.96% 467,184 344,599,852
2024-08-28 6.78 6.87 6.76 6.83 +0.74% 82,581 56,271,403
2024-08-27 6.92 6.92 6.76 6.78 -2.31% 119,070 81,070,866
2024-08-26 6.89 7.01 6.8 6.94 +1.17% 93,247 64,555,094
2024-08-23 6.78 6.91 6.75 6.86 +0.59% 94,678 64,690,265
2024-08-22 6.93 6.94 6.78 6.82 -1.45% 120,440 82,400,378
2024-08-21 6.84 7.04 6.83 6.92 +0.44% 116,273 80,944,849
2024-08-20 7.06 7.08 6.86 6.89 -2.13% 162,764 112,940,087
2024-08-19 7.09 7.19 7 7.04 -0.85% 140,519 99,650,396
2024-08-16 7.05 7.17 7.04 7.1 +1% 190,967 136,063,307
2024-08-15 6.99 7.16 6.94 7.03 +0.72% 199,849 140,965,846
2024-08-14 7.04 7.06 6.97 6.98 -0.71% 107,734 75,486,207
2024-08-13 6.91 7.06 6.88 7.03 +1.59% 148,336 103,875,113
2024-08-12 6.99 7.06 6.89 6.92 -1.14% 141,700 98,656,281
2024-08-09 6.95 7.22 6.95 7 +1.6% 266,132 188,755,895
2024-08-08 6.85 6.99 6.75 6.89 -0.43% 168,036 115,346,872
2024-08-07 6.88 6.99 6.84 6.92 +0.29% 177,394 123,007,359
2024-08-06 7 7.05 6.82 6.9 +0.58% 246,654 170,166,126
2024-08-05 7.21 7.27 6.84 6.86 -6.67% 346,362 243,888,252
2024-08-02 7.57 7.59 7.31 7.35 -4.05% 254,129 189,666,403
2024-08-01 7.81 7.85 7.62 7.66 -1.16% 250,634 193,049,366
2024-07-31 7.29 7.86 7.28 7.75 +5.87% 386,426 293,714,322
2024-07-30 7.25 7.4 7.13 7.32 +0.41% 175,882 128,101,793
2024-07-29 7.37 7.48 7.27 7.29 -1.75% 216,046 158,245,955
2024-07-26 7.07 7.6 7.04 7.42 +5.55% 358,963 262,810,283
2024-07-25 7.19 7.23 6.98 7.03 -3.3% 294,134 208,079,674
2024-07-24 7.4 7.55 7.25 7.27 -2.42% 230,807 170,540,348
2024-07-23 7.75 7.78 7.42 7.45 -4.49% 341,931 258,304,750
2024-07-22 7.72 7.86 7.66 7.8 +1.17% 264,322 205,073,312
2024-07-19 7.75 7.93 7.63 7.71 -1.66% 340,675 264,509,728
2024-07-18 8.02 8.12 7.6 7.84 -4.97% 486,129 380,970,702
2024-07-17 8.58 8.59 8.25 8.25 -4.95% 403,752 338,444,649
2024-07-16 8.38 8.72 8.31 8.68 +3.09% 510,552 436,454,263
2024-07-15 8.61 8.71 8.34 8.42 -2.21% 346,521 294,149,371
2024-07-12 8.51 8.66 8.43 8.61 -1.03% 401,484 343,476,467
2024-07-11 8.55 8.76 8.41 8.7 +1.75% 809,109 696,651,683
2024-07-10 8.07 8.75 7.99 8.55 +6.48% 1,026,451 858,262,271
2024-07-09 7.25 8.03 7.24 8.03 +10% 657,106 507,893,873
2024-07-08 7.5 7.59 7.25 7.3 -3.31% 314,900 232,185,657
2024-07-05 7.63 7.66 7.37 7.55 -2.58% 416,221 311,421,407
2024-07-04 7.59 8.03 7.55 7.75 +2.51% 644,713 502,953,188
2024-07-03 7.66 7.78 7.51 7.56 -3.08% 384,145 291,872,984
2024-07-02 7.67 7.86 7.49 7.8 +1.43% 580,198 446,285,880
2024-07-01 7.86 7.93 7.49 7.69 -2.16% 553,481 423,742,236
2024-06-28 7.26 8.05 7.23 7.86 +7.38% 660,965 518,017,437
2024-06-27 7.41 7.59 7.31 7.32 -3.81% 284,229 211,335,484
2024-06-26 7.3 7.64 7.21 7.61 +4.25% 269,234 200,090,050
2024-06-25 7.44 7.54 7.21 7.3 -2.93% 293,498 216,186,217
2024-06-24 7.64 7.87 7.5 7.52 -2.59% 356,920 274,481,593
2024-06-21 7.46 7.81 7.36 7.72 +2.66% 263,155 200,672,589
2024-06-20 7.6 7.74 7.5 7.52 -0.92% 216,727 164,982,225
2024-06-19 7.68 7.71 7.52 7.59 -1.43% 203,279 154,427,999
2024-06-18 7.76 7.76 7.61 7.7 -0.52% 281,559 215,763,129
2024-06-17 7.5 7.8 7.47 7.74 +2.79% 353,205 271,171,156
2024-06-14 7.32 7.54 7.27 7.53 +2.73% 231,959 172,808,173
2024-06-13 7.36 7.46 7.31 7.33 -0.41% 173,007 127,696,626
2024-06-12 7.28 7.45 7.26 7.36 +0.68% 207,042 152,440,779
2024-06-11 6.96 7.34 6.9 7.31 +4.43% 204,618 146,466,009
2024-06-07 6.95 7.12 6.89 7 +1.3% 154,006 107,863,417
2024-06-06 7.07 7.23 6.86 6.91 -1.29% 207,596 146,410,942
2024-06-05 7.05 7.15 6.96 7 -0.71% 100,210 70,878,708
2024-06-04 7.19 7.23 6.93 7.05 -2.49% 146,200 102,955,299
2024-06-03 7.33 7.33 7.12 7.23 -0.69% 135,754 98,356,353
2024-05-31 7.16 7.33 7.16 7.28 +1.68% 104,928 76,311,955
2024-05-30 7.09 7.21 6.98 7.16 +0.85% 96,893 69,133,177
2024-05-29 7.05 7.16 7.05 7.1 +0.14% 68,659 48,806,351
2024-05-28 7.2 7.26 7.07 7.09 -1.53% 99,176 71,054,331
2024-05-27 7.12 7.2 6.97 7.2 +1.27% 96,390 68,251,673
2024-05-24 7.17 7.28 7.11 7.11 -0.97% 84,973 60,991,538
2024-05-23 7.29 7.3 7.16 7.18 -1.37% 86,849 62,627,385
2024-05-22 7.3 7.35 7.26 7.28 -0.55% 75,568 55,077,793
2024-05-21 7.28 7.35 7.23 7.32 +0.55% 89,296 65,180,006
2024-05-20 7.28 7.33 7.23 7.28 +0.28% 97,129 70,719,034
2024-05-17 7.19 7.27 7.15 7.26 +0.97% 77,495 55,867,424
2024-05-16 7.18 7.28 7.15 7.19 +0.98% 98,046 70,925,263
2024-05-15 7.19 7.22 7.09 7.12 -0.7% 75,062 53,792,127
2024-05-14 7.17 7.3 7.15 7.17 0% 94,638 68,185,803
2024-05-13 7.17 7.23 7.08 7.17 -0.69% 89,285 63,978,577
2024-05-10 7.32 7.33 7.15 7.22 -0.69% 98,839 71,292,561
2024-05-09 7.2 7.33 7.2 7.27 +1.11% 95,882 69,855,553
2024-05-08 7.34 7.34 7.18 7.19 -2.04% 110,148 79,943,331
2024-05-07 7.36 7.41 7.32 7.34 -0.41% 111,894 82,314,315
2024-05-06 7.36 7.45 7.3 7.37 +1.8% 185,485 136,658,574
2024-04-30 7.14 7.37 7.13 7.24 +2.99% 254,793 185,394,504
2024-04-29 6.91 7.05 6.91 7.03 +1.88% 169,976 118,900,726
2024-04-26 6.79 6.94 6.75 6.9 +1.47% 120,361 82,873,319
2024-04-25 6.79 6.85 6.76 6.8 -0.29% 70,909 48,212,879
2024-04-24 6.59 6.83 6.58 6.82 +3.49% 113,613 76,406,320
2024-04-23 6.59 6.67 6.56 6.59 +0.3% 79,443 52,520,639
2024-04-22 6.51 6.65 6.34 6.57 -0.45% 108,166 70,506,027
2024-04-19 6.64 6.73 6.53 6.6 -0.9% 98,983 65,485,834
2024-04-18 6.7 6.78 6.62 6.66 -0.75% 116,594 78,115,639
2024-04-17 6.36 6.71 6.36 6.71 +7.02% 137,929 90,752,254
2024-04-16 6.51 6.59 6.26 6.27 -5.29% 153,319 97,770,570
2024-04-15 6.71 6.8 6.49 6.62 -1.49% 137,163 90,860,236
2024-04-12 6.71 6.84 6.68 6.72 +0.15% 91,189 61,643,015
2024-04-11 6.64 6.81 6.61 6.71 +0.6% 95,357 64,188,337
2024-04-10 6.93 6.93 6.6 6.67 -3.75% 116,554 78,165,698
2024-04-09 6.76 6.95 6.71 6.93 +2.51% 108,048 73,883,279
2024-04-08 6.94 6.98 6.75 6.76 -2.73% 115,846 79,397,597
2024-04-03 7.07 7.1 6.9 6.95 -1.84% 111,407 77,663,573
2024-04-02 7.17 7.19 7.02 7.08 -1.26% 116,050 82,174,632
2024-04-01 7.01 7.18 7 7.17 +2.28% 172,875 123,034,766
2024-03-29 7.13 7.15 6.8 7.01 -1.27% 210,862 145,900,740
2024-03-28 6.74 7.19 6.72 7.1 +5.34% 131,452 92,469,486
2024-03-27 7.04 7.06 6.73 6.74 -4.4% 106,094 72,832,973
2024-03-26 7.02 7.18 6.94 7.05 -0.14% 100,296 70,793,450
2024-03-25 7.26 7.29 7.05 7.06 -3.16% 104,796 75,369,046
2024-03-22 7.3 7.37 7.22 7.29 -0.55% 98,100 71,485,883
2024-03-21 7.35 7.36 7.23 7.33 0% 95,027 69,462,593
2024-03-20 7.25 7.33 7.22 7.33 +1.24% 106,601 77,741,029
2024-03-19 7.21 7.32 7.2 7.24 0% 113,888 82,753,414
2024-03-18 7.14 7.24 7.1 7.24 +1.4% 122,537 87,776,590
2024-03-15 6.96 7.14 6.93 7.14 +2.44% 97,359 68,286,923
2024-03-14 7.05 7.09 6.9 6.97 -1.41% 107,408 75,108,567
2024-03-13 7.03 7.13 7 7.07 +0.43% 102,144 72,082,480
2024-03-12 7.01 7.1 6.91 7.04 +0.57% 102,002 71,412,637
2024-03-11 6.95 7 6.86 7 +0.57% 97,717 67,724,616
2024-03-08 6.82 6.98 6.72 6.96 +2.5% 100,240 68,856,788
2024-03-07 6.9 6.98 6.79 6.79 -1.59% 90,317 62,148,720
2024-03-06 6.85 6.98 6.75 6.9 0% 118,647 81,416,244
2024-03-05 6.98 7.05 6.85 6.9 -1% 124,832 86,848,228
2024-03-04 6.99 7.04 6.84 6.97 0% 131,274 91,218,282
2024-03-01 6.91 7.02 6.84 6.97 +1.31% 152,769 105,953,531
2024-02-29 6.54 6.89 6.54 6.88 +4.72% 133,725 90,709,842
2024-02-28 7.04 7.16 6.55 6.57 -6.68% 214,950 148,147,029
2024-02-27 6.73 7.04 6.65 7.04 +4.61% 124,160 85,544,828
2024-02-26 6.66 6.87 6.59 6.73 +1.2% 135,679 91,325,512
2024-02-23 6.51 6.67 6.47 6.65 +2.31% 113,733 74,521,473
2024-02-22 6.36 6.54 6.33 6.5 +2.2% 113,505 73,500,648
2024-02-21 6.3 6.58 6.23 6.36 0% 144,640 93,052,533
2024-02-20 6.29 6.4 6.15 6.36 +0.47% 121,197 76,021,911
2024-02-19 6.31 6.4 6.18 6.33 +0.96% 184,372 116,228,887
2024-02-08 5.78 6.3 5.78 6.27 +9.23% 239,447 146,675,516
2024-02-07 5.64 5.93 5.56 5.74 +2.32% 234,029 134,609,254
2024-02-06 5.35 5.73 5.13 5.61 +4.86% 223,724 120,898,929
2024-02-05 5.78 5.82 5.27 5.35 -8.7% 241,892 131,598,530
2024-02-02 6.2 6.3 5.63 5.86 -5.33% 166,499 99,246,358
2024-02-01 6.14 6.32 6 6.19 -1.12% 156,256 96,288,797
2024-01-31 6.56 6.58 6.22 6.26 -3.99% 141,884 90,186,701
2024-01-30 6.69 6.77 6.49 6.52 -3.26% 91,840 60,964,243
2024-01-29 6.98 7.03 6.72 6.74 -3.16% 89,406 60,893,308
2024-01-26 6.99 7.09 6.92 6.96 -0.43% 101,270 70,909,897
2024-01-25 6.7 7.01 6.6 6.99 +4.33% 114,010 78,164,531
2024-01-24 6.61 6.72 6.41 6.7 +1.98% 135,837 89,460,136
2024-01-23 6.58 6.62 6.41 6.57 0% 112,195 73,393,533
2024-01-22 7.05 7.17 6.53 6.57 -7.2% 141,619 96,678,537
2024-01-19 7.15 7.25 7.05 7.08 -0.98% 89,697 64,037,400
2024-01-18 7.2 7.35 6.93 7.15 -1.52% 164,895 116,703,623
2024-01-17 7.42 7.45 7.26 7.26 -2.55% 66,969 49,274,719
2024-01-16 7.52 7.56 7.33 7.45 -1.19% 81,688 60,678,161
2024-01-15 7.48 7.61 7.42 7.54 +0.94% 85,360 64,330,454
2024-01-12 7.57 7.61 7.47 7.47 -1.71% 74,338 56,002,550
2024-01-11 7.45 7.62 7.43 7.6 +1.88% 89,269 67,282,100
2024-01-10 7.55 7.58 7.36 7.46 -1.45% 83,410 62,310,173
2024-01-09 7.57 7.69 7.52 7.57 +0.4% 87,220 66,330,205
2024-01-08 7.77 7.79 7.52 7.54 -3.08% 106,838 81,566,411
2024-01-05 7.89 7.99 7.73 7.78 -1.64% 91,469 71,962,222
2024-01-04 7.96 8.02 7.85 7.91 -1% 89,954 70,997,762
2024-01-03 8.15 8.15 7.92 7.99 -1.6% 119,223 95,063,093
2024-01-02 8.11 8.17 8.09 8.12 -0.37% 95,590 77,654,043

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

шАБхЗдчее 600612

2024年至今

ф╝Шх╛╖ч▓╛хпЖ 300549

2024年一季度

хНЪщЧ╗чзСцКА 600883

近半年

хиБшГЬф┐бцБп 688100

2024年至今

щжЩц║вшЮНщАЪ 600830

2023年全年

шЙ╛ф╕║чФ╡хнР 688798

近期数据

хЗпш╡ЫчФЯчЙй 688065

2022-2023两年

хРИщФ╗цЩ║шГ╜ 603011

2024年一季度

чзжх╖ЭчЙйшБФ 688528

2024年一季度

шКВшГ╜хЫ╜чеп 300388

2024年一季度

热门概念板块

半导体

ф╕нх╛охЕмхП╕ (688012)

近期数据
AI人工智能
医疗器械

ф╕Зф╕ЬхМ╗чЦЧ (600055)

近期数据
智能制造

цнгц│░чФ╡хЩи (601877)

近三个月
元宇宙
数字经济

хНОшГЬхдйцИР (600410)

2022-2023两年
区块链
云计算

чФихПЛч╜Сч╗Ь (600588)

近半年

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