хЫЫцЦ╣чзСцКА 603339

数据更新至:

添加到对比分析

12.65 -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

12.65
-0.16% -0.02
12.67
开盘价
12.71
最高价
12.43
最低价
18,957
成交量
数据更新至: 2025-03-25

技术指标

13.05
MA5 (5日均线)
13.13
MA10 (10日均线)
13.03
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 12.67 12.71 12.43 12.65 -0.16% 18,957 23,845,283
2025-03-24 13.11 13.2 12.42 12.67 -3.36% 57,703 73,460,261
2025-03-21 13.33 13.34 13.01 13.11 -2.16% 52,275 68,727,615
2025-03-20 13.39 13.53 13.3 13.4 -0.07% 48,633 65,191,357
2025-03-19 13.5 13.53 13.31 13.41 -0.59% 43,139 57,753,868
2025-03-18 13.36 13.5 13.27 13.49 +0.9% 50,130 67,148,138
2025-03-17 13.2 13.5 13.14 13.37 +1.21% 69,314 92,337,772
2025-03-14 12.98 13.23 12.8 13.21 +2.17% 70,675 92,604,480
2025-03-13 12.97 13.26 12.8 12.93 -1.22% 58,158 75,508,854
2025-03-12 12.93 13.23 12.85 13.09 +1.71% 60,031 78,305,319
2025-03-11 12.8 12.9 12.63 12.87 -0.85% 48,491 61,907,752
2025-03-10 12.82 13.27 12.75 12.98 +0.39% 63,863 82,942,448
2025-03-07 13.03 13.13 12.88 12.93 -0.54% 49,828 64,620,287
2025-03-06 13.22 13.26 13 13 -1.66% 84,147 110,208,503
2025-03-05 13.04 13.64 12.96 13.22 +1.3% 100,447 132,379,916
2025-03-04 12.67 13.09 12.58 13.05 +3% 59,949 77,692,051
2025-03-03 12.75 12.94 12.61 12.67 0% 38,576 49,232,235
2025-02-28 12.87 12.98 12.6 12.67 -1.48% 62,859 80,386,833
2025-02-27 13 13.07 12.68 12.86 -1.38% 59,732 76,858,929
2025-02-26 12.97 13.1 12.9 13.04 +0.54% 50,215 65,338,496
2025-02-25 13 13.12 12.86 12.97 -1.59% 67,541 87,660,945
2025-02-24 12.95 13.46 12.7 13.18 +1.78% 130,672 170,818,879
2025-02-21 12.33 13.08 12.21 12.95 +4.6% 143,312 183,437,321
2025-02-20 12.33 12.48 12.21 12.38 +0.73% 47,480 58,632,637
2025-02-19 12.05 12.29 12.01 12.29 +1.91% 39,330 47,891,344
2025-02-18 12.37 12.43 11.96 12.06 -2.35% 47,661 58,136,831
2025-02-17 12.1 12.5 12.08 12.35 +2.15% 54,592 67,029,558
2025-02-14 12.23 12.25 12.07 12.09 -1.14% 46,512 56,561,367
2025-02-13 12.65 12.67 12.23 12.23 -3.24% 63,259 78,456,264
2025-02-12 12.42 12.7 12.42 12.64 +1.28% 60,343 75,905,964
2025-02-11 12.45 12.62 12.22 12.48 0% 57,112 70,837,888
2025-02-10 12.5 12.55 12.34 12.48 -0.16% 72,616 90,146,839
2025-02-07 12.46 12.61 12.36 12.5 +0.64% 69,085 86,180,119
2025-02-06 12.25 12.53 12.18 12.42 +1.31% 64,386 79,721,138
2025-02-05 12.51 12.59 12.11 12.26 -2.08% 58,580 71,754,932
2025-01-27 12.92 12.98 12.51 12.52 -3.1% 55,728 70,613,774
2025-01-24 12.8 12.99 12.7 12.92 0% 60,374 77,680,651
2025-01-23 13.02 13.24 12.9 12.92 -1.45% 94,835 124,058,135
2025-01-22 12.59 13.57 12.54 13.11 +3.31% 150,364 196,787,373
2025-01-21 12.9 13.03 12.51 12.69 -1.25% 73,100 92,770,163
2025-01-20 12.99 13.03 12.75 12.85 +0.23% 75,086 96,593,055
2025-01-17 13.02 13.1 12.8 12.82 -2.29% 98,722 127,482,666
2025-01-16 12.7 13.13 12.4 13.12 +3.55% 163,845 209,867,396
2025-01-15 12.94 13.05 12.62 12.67 -2.69% 96,249 122,566,648
2025-01-14 12.35 13.07 12.24 13.02 +6.55% 147,731 189,335,380
2025-01-13 12.69 13 11.92 12.22 -2.63% 116,452 143,525,160
2025-01-10 12.88 13.37 12.52 12.55 -6.76% 228,885 296,340,088
2025-01-09 13.13 14.15 13.06 13.46 +4.67% 357,062 487,128,761
2025-01-08 11.86 12.86 11.86 12.86 +10.01% 89,173 112,916,601
2025-01-07 11.3 12.04 11.3 11.69 +4.1% 67,908 78,991,430
2025-01-06 11.27 11.61 10.8 11.23 -0.88% 57,496 64,936,597
2025-01-03 12.25 12.39 11.3 11.33 -7.13% 95,988 112,234,641
2025-01-02 12.64 12.68 12.06 12.2 -3.48% 100,600 124,007,518
2024-12-31 13.22 13.37 12.6 12.64 -4.24% 208,630 270,282,721
2024-12-30 12 13.2 11.91 13.2 +10% 211,151 275,247,451
2024-12-27 12.08 12.78 11.99 12 +0.76% 64,309 78,792,282
2024-12-26 11.45 12.28 11.41 11.91 +4.02% 67,531 80,350,885
2024-12-25 11.72 11.78 11.3 11.45 -2.22% 30,105 34,481,088
2024-12-24 11.81 11.85 11.56 11.71 +0.95% 22,371 26,152,882
2024-12-23 12.18 12.2 11.6 11.6 -5.15% 44,280 52,403,339
2024-12-20 11.98 12.48 11.98 12.23 +2.09% 41,299 50,513,808
2024-12-19 12.11 12.12 11.9 11.98 -1.16% 39,708 47,701,023
2024-12-18 12.09 12.3 12.03 12.12 +0.25% 23,981 29,174,688
2024-12-17 12.52 12.52 12.02 12.09 -3.13% 46,277 56,413,576
2024-12-16 12.72 12.85 12.43 12.48 -1.81% 45,550 57,343,632
2024-12-13 13.14 13.15 12.71 12.71 -3.27% 52,347 67,389,612
2024-12-12 12.86 13.25 12.82 13.14 +2.18% 60,087 78,534,019
2024-12-11 12.83 12.98 12.81 12.86 -0.08% 34,307 44,196,466
2024-12-10 13.28 13.37 12.86 12.87 -0.85% 50,235 65,719,960
2024-12-09 12.99 13.06 12.83 12.98 -0.08% 28,450 36,844,313
2024-12-06 12.97 13.04 12.73 12.99 +0.7% 42,624 55,108,266
2024-12-05 12.74 13.05 12.73 12.9 +1.26% 39,842 51,410,001
2024-12-04 12.78 13.08 12.67 12.74 -1.01% 35,552 45,667,788
2024-12-03 13.09 13.1 12.81 12.87 -0.23% 41,741 54,015,946
2024-12-02 12.79 12.91 12.79 12.9 +0.86% 38,990 50,150,569
2024-11-29 12.6 12.82 12.58 12.79 +1.83% 49,553 63,088,232
2024-11-28 12.63 12.8 12.54 12.56 -0.55% 39,255 49,684,679
2024-11-27 12.35 12.65 12.1 12.63 +0.64% 57,134 70,618,764
2024-11-26 12.49 13.04 12.42 12.55 +0.16% 80,936 103,272,475
2024-11-25 12.41 12.57 12.28 12.53 +0.56% 44,528 55,503,773
2024-11-22 13.04 13.05 12.44 12.46 -4.81% 71,803 91,459,045
2024-11-21 13.4 13.4 12.95 13.09 -2.6% 79,942 104,596,607
2024-11-20 13.06 13.7 12.97 13.44 +2.6% 96,074 128,520,732
2024-11-19 13.38 13.42 12.7 13.1 +0.85% 62,561 81,341,950
2024-11-18 13.6 13.66 12.96 12.99 -2.91% 53,258 70,375,401
2024-11-15 13.29 13.74 13.09 13.38 -0.15% 57,693 77,719,263
2024-11-14 13.79 13.8 13.26 13.4 -2.83% 66,575 89,534,147
2024-11-13 13.8 14.05 13.38 13.79 +0.51% 79,504 109,100,636
2024-11-12 14.05 14.09 13.59 13.72 -3.11% 97,453 135,102,972
2024-11-11 13.8 14.25 13.59 14.16 +2.61% 134,353 186,846,828
2024-11-08 14.11 14.55 13.72 13.8 -3.7% 174,642 245,735,913
2024-11-07 14.45 14.51 13.5 14.33 -3.11% 192,224 271,481,621
2024-11-06 15.06 15.33 14.26 14.79 +3.72% 421,833 631,726,857
2024-11-05 15 15.34 13.96 14.26 -3.13% 390,744 567,899,766
2024-11-04 12.72 14.72 12.72 14.72 +10.01% 431,873 605,427,160
2024-11-01 13.88 14.61 13.22 13.38 +0.75% 483,751 673,461,243
2024-10-31 12.68 13.28 12.5 13.28 +10.02% 341,337 446,045,951
2024-10-30 10.76 12.07 10.76 12.07 +10.03% 233,909 276,397,271
2024-10-29 11.18 11.23 10.94 10.97 -1.88% 30,668 33,870,144
2024-10-28 11.11 11.25 11 11.18 +0.99% 40,849 45,534,021
2024-10-25 10.99 11.13 10.95 11.07 +0.36% 35,574 39,295,591
2024-10-24 11.05 11.05 10.88 11.03 -0.54% 38,273 41,905,702
2024-10-23 10.88 11.36 10.84 11.09 +0.91% 77,207 85,901,017
2024-10-22 11.35 11.37 10.92 10.99 -3.68% 102,271 113,205,695
2024-10-21 11.58 12.1 11.22 11.41 +1.42% 198,088 230,289,264
2024-10-18 10.2 11.25 10.19 11.25 +9.97% 110,945 121,792,103
2024-10-17 10.52 10.58 10.21 10.23 -1.92% 26,670 27,622,622
2024-10-16 10.36 10.5 10.28 10.43 +0.68% 23,884 24,858,018
2024-10-15 10.61 10.62 10.33 10.36 -2.36% 27,375 28,728,573
2024-10-14 10.59 10.67 10.4 10.61 +0.57% 28,378 29,958,893
2024-10-11 10.83 10.84 10.45 10.55 -2.5% 31,629 33,520,710
2024-10-10 11.18 11.18 10.6 10.82 +2.27% 39,722 43,202,284
2024-10-09 11.4 11.4 10.56 10.58 -8.16% 70,556 76,922,164
2024-10-08 12.01 12.06 11.05 11.52 +4.54% 113,934 131,382,514
2024-09-30 10.58 11.11 10.3 11.02 +7.62% 102,285 109,814,084
2024-09-27 9.9 10.31 9.9 10.24 +3.75% 25,434 25,586,527
2024-09-26 9.68 9.88 9.61 9.87 +1.65% 23,508 23,011,013
2024-09-25 9.67 9.87 9.67 9.71 +0.83% 23,896 23,351,037
2024-09-24 9.48 9.65 9.42 9.63 +2.23% 23,621 22,606,922
2024-09-23 9.35 9.48 9.3 9.42 +0.64% 10,413 9,811,133
2024-09-20 9.51 9.51 9.26 9.36 -1.47% 12,648 11,868,408
2024-09-19 9.44 9.52 9.34 9.5 +1.28% 9,578 9,052,027
2024-09-18 9.32 9.42 9.24 9.38 +0.64% 10,972 10,221,535
2024-09-13 9.61 9.61 9.29 9.32 -2.41% 11,416 10,732,353
2024-09-12 9.6 9.69 9.52 9.55 -0.52% 8,835 8,477,378
2024-09-11 9.54 9.67 9.5 9.6 +0.42% 8,817 8,463,178
2024-09-10 9.42 9.58 9.42 9.56 +0.95% 10,301 9,784,889
2024-09-09 9.48 9.54 9.4 9.47 -0.21% 9,967 9,431,110
2024-09-06 9.62 9.7 9.48 9.49 -1.25% 16,749 16,118,322
2024-09-05 9.48 9.62 9.47 9.61 +1.69% 13,433 12,843,810
2024-09-04 9.45 9.52 9.41 9.45 -0.11% 13,164 12,452,916
2024-09-03 9.36 9.49 9.36 9.46 +0.32% 9,811 9,270,711
2024-09-02 9.36 9.5 9.36 9.43 +0.11% 11,437 10,809,449
2024-08-30 9.32 9.54 9.31 9.42 +1.29% 19,209 18,102,920
2024-08-29 9.13 9.36 9.13 9.3 +1.31% 15,117 14,016,753
2024-08-28 9.25 9.25 9.14 9.18 -0.22% 8,369 7,697,036
2024-08-27 9.24 9.28 9.18 9.2 -0.76% 6,395 5,895,489
2024-08-26 9.16 9.28 9.15 9.27 +1.2% 10,951 10,117,719
2024-08-23 9.19 9.25 9.13 9.16 -0.33% 9,721 8,913,851
2024-08-22 9.3 9.34 9.18 9.19 -1.08% 11,320 10,470,052
2024-08-21 9.31 9.36 9.23 9.29 -0.11% 11,660 10,858,895
2024-08-20 9.51 9.53 9.24 9.3 -2.21% 11,716 10,937,640
2024-08-19 9.54 9.6 9.44 9.51 -0.11% 8,847 8,433,302
2024-08-16 9.65 9.65 9.5 9.52 -1.04% 12,923 12,347,906
2024-08-15 9.72 9.74 9.61 9.62 -1.03% 15,734 15,218,404
2024-08-14 9.7 9.79 9.67 9.72 -0.51% 10,027 9,743,727
2024-08-13 9.6 9.77 9.52 9.77 +1.56% 17,269 16,696,476
2024-08-12 9.63 9.72 9.57 9.62 -0.31% 11,380 10,951,029
2024-08-09 9.7 9.78 9.6 9.65 0% 18,194 17,610,226
2024-08-08 9.53 9.71 9.52 9.65 +0.31% 24,565 23,623,233
2024-08-07 9.54 9.77 9.53 9.62 +0.31% 19,856 19,117,633
2024-08-06 9.53 9.61 9.41 9.59 +1.37% 15,983 15,243,940
2024-08-05 9.56 9.72 9.42 9.46 -1.05% 18,933 18,119,363
2024-08-02 9.67 9.67 9.52 9.56 -1.34% 19,895 19,091,026
2024-08-01 9.51 9.8 9.48 9.69 +1.47% 29,190 28,118,469
2024-07-31 9.15 9.63 9.15 9.55 +4.14% 36,678 34,497,257
2024-07-30 9.1 9.18 9.09 9.17 +0.22% 9,067 8,291,592
2024-07-29 9.23 9.24 9.14 9.15 -0.44% 9,324 8,551,345
2024-07-26 9.14 9.2 9.09 9.19 +1.21% 12,445 11,414,795
2024-07-25 8.95 9.23 8.95 9.08 +0.67% 14,398 13,115,206
2024-07-24 9.05 9.15 9.01 9.02 -0.66% 17,696 16,020,642
2024-07-23 9.22 9.24 9.02 9.08 -1.41% 21,285 19,370,826
2024-07-22 9.21 9.27 9.15 9.21 0% 13,138 12,086,970
2024-07-19 9.09 9.3 9.09 9.21 +0.22% 17,034 15,732,284
2024-07-18 9.24 9.28 9.07 9.19 -1.08% 28,958 26,587,874
2024-07-17 9.6 9.6 9.25 9.29 -2.82% 29,828 27,911,398
2024-07-16 9.64 9.66 9.4 9.56 -1.54% 35,228 33,523,253
2024-07-15 9.89 9.99 9.66 9.71 -3.48% 57,609 56,176,818
2024-07-12 9.59 10.42 9.48 10.06 +4.03% 105,173 105,245,305
2024-07-11 9.5 9.76 9.41 9.67 +0.1% 65,540 63,014,758
2024-07-10 9.31 9.9 9.31 9.66 +6.04% 94,736 91,406,725
2024-07-09 8.94 9.16 8.86 9.11 +1.79% 21,817 19,742,585
2024-07-08 9.12 9.15 8.89 8.95 -2.08% 16,369 14,718,683
2024-07-05 9.06 9.22 9.01 9.14 +0.66% 18,794 17,165,006
2024-07-04 9.1 9.25 9.01 9.08 -0.22% 18,497 16,887,564
2024-07-03 9.18 9.21 9.09 9.1 -0.66% 10,023 9,166,371
2024-07-02 9.12 9.19 9.06 9.16 +0.77% 12,918 11,813,264
2024-07-01 9.13 9.13 9 9.09 +0.22% 12,315 11,176,930
2024-06-28 8.94 9.16 8.91 9.07 +1.57% 14,409 13,109,233
2024-06-27 9.04 9.16 8.93 8.93 -2.08% 10,934 9,896,349
2024-06-26 8.92 9.13 8.84 9.12 +2.47% 10,555 9,491,677
2024-06-25 8.91 9.07 8.8 8.9 -0.11% 15,511 13,885,724
2024-06-24 9.18 9.19 8.9 8.91 -3.36% 15,541 13,987,741
2024-06-21 9.23 9.29 9.1 9.22 +0.33% 8,674 7,999,768
2024-06-20 9.26 9.37 9.17 9.19 -1.5% 12,751 11,795,829
2024-06-19 9.36 9.42 9.33 9.33 -0.32% 10,757 10,076,594
2024-06-18 9.25 9.4 9.21 9.36 -1.47% 16,656 15,513,090
2024-06-17 9.45 9.58 9.38 9.5 +0.53% 15,269 14,484,974
2024-06-14 9.56 9.56 9.4 9.45 -0.74% 15,979 15,080,686
2024-06-13 9.64 9.65 9.5 9.52 -0.73% 9,174 8,750,570
2024-06-12 9.44 9.62 9.39 9.59 +1.91% 12,316 11,763,045
2024-06-11 9.45 9.46 9.27 9.41 -0.32% 21,013 19,664,459
2024-06-07 9.26 9.47 9.26 9.44 +2.16% 19,656 18,451,382
2024-06-06 9.5 9.59 9.2 9.24 -2.74% 26,629 24,779,366
2024-06-05 9.62 9.81 9.49 9.5 -1.45% 21,135 20,410,719
2024-06-04 9.7 9.73 9.45 9.64 -0.52% 25,514 24,434,558
2024-06-03 10.05 10.05 9.61 9.69 -3.39% 27,786 27,159,794
2024-05-31 9.96 10.1 9.91 10.03 +0.8% 16,596 16,601,128
2024-05-30 9.89 9.99 9.82 9.95 +0.71% 18,366 18,204,418
2024-05-29 9.86 9.96 9.81 9.88 +0.2% 14,641 14,485,542
2024-05-28 9.94 9.98 9.85 9.86 -0.9% 14,120 13,976,329
2024-05-27 9.9 9.96 9.78 9.95 +0.51% 18,550 18,322,407
2024-05-24 9.88 10.02 9.86 9.9 +0.1% 17,652 17,554,079
2024-05-23 10.2 10.2 9.87 9.89 -2.66% 29,501 29,484,780
2024-05-22 10.18 10.28 10.12 10.16 0% 16,098 16,393,110
2024-05-21 10.45 10.45 10.12 10.16 -2.87% 36,147 36,938,122
2024-05-20 10.4 10.5 10.39 10.46 +0.38% 19,072 19,952,393
2024-05-17 10.38 10.43 10.3 10.42 +0.39% 18,976 19,677,870
2024-05-16 10.41 10.56 10.35 10.38 -0.76% 23,366 24,412,539
2024-05-15 10.56 10.62 10.38 10.46 -0.76% 16,155 16,980,065
2024-05-14 10.4 10.62 10.4 10.54 +1.54% 24,487 25,753,688
2024-05-13 10.49 10.49 10.29 10.38 -1.52% 27,118 28,165,827
2024-05-10 10.69 10.76 10.52 10.54 -1.4% 25,339 26,793,293
2024-05-09 10.39 10.69 10.39 10.69 +2.59% 38,391 40,768,908
2024-05-08 10.66 10.68 10.39 10.42 -2.25% 36,939 38,707,754
2024-05-07 10.48 10.66 10.42 10.66 +1.52% 37,976 40,192,728
2024-05-06 10.36 10.51 10.27 10.5 +2.24% 74,626 77,603,163
2024-04-30 10.33 10.39 10.23 10.27 -0.58% 42,134 43,365,548
2024-04-29 10.29 10.4 10.21 10.33 -0.1% 65,744 67,847,456
2024-04-26 10.32 10.47 10.01 10.34 -6.34% 110,203 113,431,349
2024-04-25 11.06 11.17 10.98 11.04 -0.18% 34,066 37,788,485
2024-04-24 10.83 11.08 10.8 11.06 +1.19% 28,616 31,418,308
2024-04-23 10.98 11.1 10.86 10.93 -2.24% 36,222 39,709,888
2024-04-22 11.13 11.29 11.06 11.18 +0.18% 35,473 39,653,489
2024-04-19 10.94 11.19 10.86 11.16 +1.55% 42,452 47,134,285
2024-04-18 11 11.16 10.81 10.99 +0.46% 40,369 44,488,459
2024-04-17 10.45 11.15 10.45 10.94 +4.89% 46,114 50,071,859
2024-04-16 10.68 10.74 10.34 10.43 -3.78% 56,771 59,624,303
2024-04-15 11 11.15 10.61 10.84 -0.82% 50,181 54,382,870
2024-04-12 10.95 11.11 10.92 10.93 +0.09% 34,029 37,559,844
2024-04-11 11.03 11.18 10.85 10.92 -0.91% 42,815 47,295,834
2024-04-10 11.3 11.33 10.92 11.02 -2.3% 33,135 36,721,974
2024-04-09 11.19 11.33 11.05 11.28 +0.53% 40,247 45,167,081
2024-04-08 11.35 11.5 11.21 11.22 -1.84% 40,522 45,900,978
2024-04-03 11.45 11.57 11.34 11.43 -0.26% 34,593 39,541,506
2024-04-02 11.4 11.54 11.27 11.46 +0.09% 43,187 49,287,586
2024-04-01 11.08 11.49 11.05 11.45 +3.81% 71,332 80,436,590
2024-03-29 11 11.15 10.85 11.03 -0.36% 72,441 79,746,906
2024-03-28 10.8 11.49 10.8 11.07 +5.83% 122,248 135,524,840
2024-03-27 10.62 10.78 10.41 10.46 -1.51% 40,812 43,053,153
2024-03-26 10.7 10.85 10.44 10.62 -1.21% 67,332 71,300,907
2024-03-25 11.03 11.42 10.75 10.75 -3.41% 121,504 134,027,105
2024-03-22 10.89 11.39 10.7 11.13 +2.2% 99,741 111,065,947
2024-03-21 10.8 10.94 10.72 10.89 +0.46% 25,710 27,897,118
2024-03-20 10.75 10.85 10.73 10.84 +0.84% 24,400 26,317,247
2024-03-19 10.78 10.89 10.68 10.75 -0.28% 30,265 32,610,045
2024-03-18 10.66 10.81 10.5 10.78 +1.89% 44,690 47,572,370
2024-03-15 10.46 10.59 10.38 10.58 +1.24% 24,726 25,947,979
2024-03-14 10.46 10.54 10.3 10.45 -0.1% 27,868 29,098,516
2024-03-13 10.5 10.54 10.39 10.46 -0.1% 23,999 25,086,746
2024-03-12 10.54 10.59 10.36 10.47 -0.19% 32,034 33,487,479
2024-03-11 10.4 10.5 10.32 10.49 +0.77% 28,305 29,535,866
2024-03-08 10.28 10.46 10.23 10.41 +1.17% 34,504 35,767,613
2024-03-07 10.21 10.67 10.21 10.29 +1.28% 49,979 51,994,306
2024-03-06 10.08 10.26 10.01 10.16 +1.5% 29,519 30,000,829
2024-03-05 10.24 10.24 9.97 10.01 -2.15% 33,981 34,294,151
2024-03-04 10.15 10.28 10.05 10.23 +0.79% 42,899 43,638,192
2024-03-01 10.06 10.22 9.95 10.15 +1.6% 52,018 52,436,808
2024-02-29 9.61 9.99 9.52 9.99 +3.74% 42,962 42,252,606
2024-02-28 10.43 10.51 9.62 9.63 -6.41% 70,775 71,647,583
2024-02-27 10.13 10.3 10.01 10.29 +1.48% 48,541 49,423,200
2024-02-26 10.23 10.32 10.03 10.14 +1.2% 50,332 51,270,059
2024-02-23 9.67 10.07 9.64 10.02 +3.94% 45,887 45,158,591
2024-02-22 9.51 9.75 9.49 9.64 +1.26% 31,279 30,066,762
2024-02-21 9.33 9.79 9.32 9.52 +0.74% 47,150 45,273,437
2024-02-20 9.55 9.58 9.3 9.45 +0.64% 43,894 41,458,035
2024-02-19 9.3 9.54 9.15 9.39 +5.51% 80,647 75,635,838
2024-02-08 8.24 8.9 8.17 8.9 +10.01% 59,550 50,916,326
2024-02-07 8.31 8.56 7.95 8.09 -2.65% 63,575 52,606,447
2024-02-06 7.82 8.56 7.61 8.31 +4.27% 65,681 52,654,223
2024-02-05 8.72 8.74 7.92 7.97 -9.43% 89,041 72,190,668
2024-02-02 9.33 9.48 8.45 8.8 -5.58% 63,173 56,322,177
2024-02-01 9.55 9.65 9.14 9.32 -2.51% 45,694 42,861,240
2024-01-31 10.1 10.13 9.51 9.56 -6.09% 62,902 61,451,443
2024-01-30 10.63 10.74 10.13 10.18 -6.95% 66,827 69,595,230
2024-01-29 11.09 12 10.88 10.94 0% 70,837 80,169,762
2024-01-26 10.85 11.08 10.78 10.94 +1.02% 30,228 33,178,426
2024-01-25 10.25 10.88 10.21 10.83 +5.76% 48,635 51,577,077
2024-01-24 10.2 10.36 9.86 10.24 +0.99% 43,310 43,840,602
2024-01-23 10.2 10.3 9.9 10.14 -0.59% 49,912 50,367,180
2024-01-22 11.07 11.15 10 10.2 -8.11% 50,548 53,453,939
2024-01-19 11.22 11.26 11.01 11.1 -1.07% 28,845 32,002,100
2024-01-18 11.42 11.49 10.91 11.22 -2.09% 41,116 45,928,090
2024-01-17 11.75 11.77 11.46 11.46 -2.47% 21,433 24,941,807
2024-01-16 11.84 11.92 11.61 11.75 -0.68% 18,972 22,290,721
2024-01-15 11.79 11.9 11.68 11.83 -0.17% 16,696 19,718,346
2024-01-12 11.86 12.06 11.81 11.85 -0.25% 23,611 28,171,346
2024-01-11 11.73 11.92 11.68 11.88 +1.37% 22,802 26,943,528
2024-01-10 11.79 11.86 11.6 11.72 -0.59% 19,438 22,818,980
2024-01-09 11.61 11.87 11.56 11.79 +1.29% 24,466 28,794,816
2024-01-08 11.73 11.84 11.61 11.64 -1.44% 20,570 24,129,789
2024-01-05 12 12.09 11.75 11.81 -1.99% 16,782 19,978,619
2024-01-04 11.96 12.08 11.95 12.05 +0.5% 23,491 28,227,081
2024-01-03 12.01 12.06 11.88 11.99 -0.33% 24,070 28,800,588
2024-01-02 11.87 12.09 11.87 12.03 +1.18% 30,164 36,193,800

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

щЗСцЮлщЕТф╕Ъ 600616

近半年

цЬ║хЩиф║║ 300024

2023年全年

ф╕нф┐бх╗║цКХ 601066

2024年一季度

ц│╕хдйхМЦ 000912

近三个月

ц╣ЦхНЧхдйщЫБ 600698

近半年

цБТчФЯчФ╡хнР 600570

2022-2023两年

ц╡╖шЮНчзСцКА 300915

2024年至今

цХ░хнЧшодшпБ 300579

近三个月

хНЧф║мхЕмчФи 000421

近期数据

цЦ░х╝Ац║Р 300109

2024年一季度

热门概念板块

5G通信
大数据

STщ╣ПхНЪ (600804)

2022-2023两年
储能电池
医疗器械

щШ│цЩохМ╗чЦЧ (300030)

近期数据
半导体

ф╕нх╛охЕмхП╕ (688012)

2022-2023两年
智能制造
生物医药
军工

ф╕ншИкц▓ИщгЮ (600760)

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