ц░╕цЭЙщФВф╕Ъ 603399

数据更新至:

添加到对比分析

9.36 +0.43%

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

9.36
+0.43% +0.04
9.34
开盘价
9.39
最高价
9.16
最低价
58,385
成交量
数据更新至: 2025-03-25

技术指标

9.53
MA5 (5日均线)
9.76
MA10 (10日均线)
9.76
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 9.34 9.39 9.16 9.36 +0.43% 58,385 54,241,208
2025-03-24 9.37 9.4 9.01 9.32 -0.96% 109,323 100,772,246
2025-03-21 9.7 9.7 9.36 9.41 -3.19% 121,178 114,976,751
2025-03-20 9.85 9.89 9.71 9.72 -1.42% 106,452 104,155,145
2025-03-19 10.04 10.04 9.82 9.86 -1.89% 111,873 110,486,757
2025-03-18 10.1 10.13 10.01 10.05 -0.89% 132,581 133,265,599
2025-03-17 10.12 10.33 10.08 10.14 +2.01% 234,620 238,758,887
2025-03-14 9.85 10.06 9.82 9.94 +0.81% 141,095 139,693,884
2025-03-13 9.98 10.06 9.75 9.86 -1.2% 174,340 172,525,593
2025-03-12 10.2 10.27 9.97 9.98 -2.16% 201,524 203,069,411
2025-03-11 10.06 10.35 10.06 10.2 -0.78% 228,975 233,137,095
2025-03-10 9.85 10.39 9.8 10.28 +3.73% 300,390 302,436,389
2025-03-07 9.99 10.32 9.83 9.91 -1.78% 296,428 298,647,128
2025-03-06 9.79 10.23 9.75 10.09 +2.96% 364,138 363,237,728
2025-03-05 10.01 10.11 9.71 9.8 -5.77% 371,923 365,363,514
2025-03-04 10.06 10.63 9.83 10.4 +6.67% 745,255 756,978,359
2025-03-03 8.91 9.75 8.9 9.75 +10.05% 170,081 162,711,974
2025-02-28 9.09 9.15 8.85 8.86 -3.28% 148,898 134,147,691
2025-02-27 9.11 9.27 9.03 9.16 +0.55% 193,451 176,612,693
2025-02-26 8.94 9.16 8.94 9.11 +2.02% 139,939 127,037,230
2025-02-25 8.88 9.1 8.87 8.93 -0.45% 131,756 118,840,029
2025-02-24 8.88 9.06 8.8 8.97 +1.01% 117,765 105,305,062
2025-02-21 8.86 8.91 8.75 8.88 +0.23% 107,417 95,037,851
2025-02-20 8.86 8.95 8.79 8.86 -0.34% 89,050 78,816,175
2025-02-19 8.73 8.91 8.71 8.89 +1.48% 93,669 82,856,832
2025-02-18 8.95 9.06 8.72 8.76 -1.68% 125,182 111,530,573
2025-02-17 8.93 9 8.82 8.91 -0.45% 95,050 84,560,538
2025-02-14 9.02 9.3 8.92 8.95 -1.21% 110,841 100,523,145
2025-02-13 9.11 9.3 9.03 9.06 -0.88% 117,953 107,872,329
2025-02-12 8.97 9.27 8.9 9.14 +1.56% 156,204 141,814,773
2025-02-11 9.19 9.22 8.95 9 -2.17% 101,258 91,223,174
2025-02-10 9.1 9.25 9.06 9.2 +1.55% 94,319 86,196,272
2025-02-07 8.9 9.2 8.87 9.06 +2.14% 131,822 119,075,857
2025-02-06 8.68 8.87 8.57 8.87 +1.6% 96,066 84,132,115
2025-02-05 8.58 8.83 8.57 8.73 +2.59% 88,604 76,801,870
2025-01-27 8.64 8.74 8.49 8.51 -1.05% 61,884 53,286,217
2025-01-24 8.51 8.63 8.45 8.6 +0.58% 62,979 53,922,747
2025-01-23 8.7 8.88 8.55 8.55 -0.47% 78,593 68,543,353
2025-01-22 8.73 8.75 8.56 8.59 -1.49% 59,036 50,868,422
2025-01-21 8.99 9 8.66 8.72 -2.35% 92,763 81,171,621
2025-01-20 9.03 9.11 8.85 8.93 -1.11% 76,369 68,398,332
2025-01-17 8.98 9.12 8.91 9.03 +0.33% 84,573 76,252,354
2025-01-16 8.89 9.09 8.83 9 +1.35% 109,125 98,052,347
2025-01-15 8.76 9.11 8.73 8.88 +0.23% 112,554 100,257,499
2025-01-14 8.5 8.86 8.48 8.86 +3.87% 109,725 95,786,563
2025-01-13 8.25 8.68 8.14 8.53 +2.52% 97,062 82,004,518
2025-01-10 8.68 8.75 8.31 8.32 -4.15% 82,172 69,934,802
2025-01-09 8.67 8.82 8.65 8.68 -0.69% 70,316 61,412,065
2025-01-08 8.64 8.83 8.48 8.74 +0.92% 122,257 105,818,557
2025-01-07 8.36 8.66 8.33 8.66 +3.46% 98,288 83,903,506
2025-01-06 8.35 8.6 8.08 8.37 +0.12% 109,936 92,221,129
2025-01-03 8.83 8.92 8.33 8.36 -5.43% 135,438 115,636,336
2025-01-02 9.02 9.16 8.76 8.84 -1.78% 118,276 106,054,305
2024-12-31 9.13 9.43 8.98 9 -0.77% 162,327 148,374,896
2024-12-30 9.16 9.17 8.9 9.07 -0.98% 81,860 73,927,605
2024-12-27 9.02 9.25 8.94 9.16 +1.55% 113,492 103,853,613
2024-12-26 9.2 9.44 9.02 9.02 -1.85% 167,331 153,150,251
2024-12-25 9.83 9.92 9.11 9.19 -7.45% 197,881 185,452,083
2024-12-24 9.73 10.17 9.73 9.93 +1.53% 135,835 134,832,966
2024-12-23 10.69 10.69 9.7 9.78 -7.82% 237,140 238,368,595
2024-12-20 10.6 10.8 10.41 10.61 +0.47% 184,781 195,950,836
2024-12-19 10.75 10.88 10.37 10.56 -4.26% 241,352 255,026,197
2024-12-18 11.28 11.28 10.66 11.03 -2.39% 297,848 326,067,859
2024-12-17 11.96 12.18 11.18 11.3 -4.72% 435,173 503,865,307
2024-12-16 10.78 11.86 10.63 11.86 +10.02% 579,065 657,030,885
2024-12-13 10.2 11.1 9.93 10.78 +5.38% 462,512 485,999,416
2024-12-12 10.1 10.28 10 10.23 +1.29% 191,229 194,224,083
2024-12-11 9.97 10.25 9.94 10.1 +1.3% 157,400 159,033,085
2024-12-10 10.21 10.29 9.95 9.97 -0.2% 170,526 172,140,650
2024-12-09 10.15 10.17 9.86 9.99 -1.58% 142,319 142,296,480
2024-12-06 10.09 10.2 9.9 10.15 +0.3% 142,481 143,525,846
2024-12-05 9.93 10.14 9.89 10.12 +1.1% 119,980 120,737,863
2024-12-04 10.23 10.24 9.94 10.01 -2.34% 167,267 168,293,479
2024-12-03 10.2 10.29 10.02 10.25 +0.49% 185,017 188,438,261
2024-12-02 9.93 10.22 9.81 10.2 +2.82% 201,461 203,039,543
2024-11-29 9.95 10.08 9.68 9.92 -0.2% 200,355 197,819,995
2024-11-28 10.1 10.21 9.92 9.94 -0.8% 154,128 155,013,389
2024-11-27 9.99 10.07 9.51 10.02 -0.69% 209,257 205,031,161
2024-11-26 10.44 10.52 10.05 10.09 -3.26% 180,840 184,545,314
2024-11-25 10.43 10.6 10.17 10.43 +0.48% 236,099 244,846,374
2024-11-22 11.02 11.3 10.35 10.38 -6.65% 336,762 365,319,946
2024-11-21 11 11.25 10.87 11.12 -0.63% 281,705 310,759,982
2024-11-20 11.25 11.55 11.04 11.19 -2.27% 431,747 484,839,207
2024-11-19 10.92 11.75 10.66 11.45 +3.43% 495,773 552,296,261
2024-11-18 12.07 12.15 11.07 11.07 -10% 420,860 477,635,080
2024-11-15 11.71 13.2 11.61 12.3 +1.82% 571,452 710,077,938
2024-11-14 13.51 13.97 12.08 12.08 -9.99% 558,082 714,048,769
2024-11-13 13.8 14.6 12.9 13.42 -6.35% 602,785 811,449,659
2024-11-12 14.35 14.36 13.16 14.33 +9.81% 735,360 1,022,418,400
2024-11-11 11.86 13.05 11.72 13.05 +10.03% 211,875 269,336,175
2024-11-08 11.5 12.3 11.03 11.86 +4.86% 550,792 648,102,217
2024-11-07 9.97 11.31 9.58 11.31 +10.02% 670,915 711,267,329
2024-11-06 9.3 10.35 9.21 10.28 +9.25% 680,313 684,941,989
2024-11-05 9.1 9.41 8.97 9.41 +1.84% 421,090 386,570,004
2024-11-04 8.98 9.6 8.85 9.24 +2.9% 496,291 459,703,286
2024-11-01 9.32 9.82 8.56 8.98 -4.37% 619,584 568,233,936
2024-10-31 9.05 9.39 8.87 9.39 +6.1% 453,468 415,124,157
2024-10-30 8.62 9.08 8.51 8.85 +1.96% 245,523 214,522,443
2024-10-29 8.8 9.21 8.55 8.68 -2.03% 362,080 318,335,339
2024-10-28 8.43 8.87 8.38 8.86 +5.35% 319,756 277,597,117
2024-10-25 8.2 8.5 8.19 8.41 +3.32% 275,470 230,341,923
2024-10-24 7.87 8.35 7.8 8.14 +2.91% 298,061 241,096,514
2024-10-23 7.85 8.18 7.76 7.91 +0.25% 309,150 246,465,431
2024-10-22 7.53 7.89 7.44 7.89 +4.92% 253,728 195,082,786
2024-10-21 7.3 7.73 7.29 7.52 +3.16% 221,424 166,472,105
2024-10-18 7.11 7.4 7.06 7.29 +2.39% 197,076 143,369,990
2024-10-17 7.09 7.32 7.09 7.12 +0.71% 151,562 109,019,118
2024-10-16 6.86 7.11 6.82 7.07 +2.02% 160,406 112,105,353
2024-10-15 7.05 7.15 6.93 6.93 -1.98% 165,321 116,160,261
2024-10-14 6.93 7.09 6.88 7.07 +2.17% 133,251 93,357,032
2024-10-11 7.09 7.16 6.83 6.92 -2.95% 169,128 118,109,968
2024-10-10 7.2 7.36 6.97 7.13 -2.86% 232,285 166,442,552
2024-10-09 7.99 7.99 7.34 7.34 -10.05% 290,578 218,273,797
2024-10-08 8.65 8.65 7.61 8.16 +3.82% 463,577 377,544,698
2024-09-30 7.52 7.94 7.33 7.86 +8.12% 455,170 348,716,202
2024-09-27 6.88 7.39 6.78 7.27 +7.86% 261,927 186,119,125
2024-09-26 6.54 6.74 6.53 6.74 +2.12% 172,612 114,653,574
2024-09-25 6.58 6.8 6.54 6.6 0% 266,253 177,434,022
2024-09-24 6.31 6.6 6.31 6.6 +4.76% 260,631 168,585,398
2024-09-23 6.14 6.42 6.07 6.3 +2.11% 209,702 131,295,292
2024-09-20 6.2 6.3 6.13 6.17 -3.59% 190,799 117,955,673
2024-09-19 6.32 6.46 6.09 6.4 +2.24% 212,979 134,402,974
2024-09-18 6.35 6.38 6.11 6.26 -1.57% 178,105 110,656,329
2024-09-13 6.63 6.71 6.34 6.36 -5.07% 290,958 188,023,945
2024-09-12 7.06 7.12 6.68 6.7 +0.6% 520,892 358,629,457
2024-09-11 6.01 6.66 6.01 6.66 +10.08% 218,512 142,683,735
2024-09-10 6.05 6.11 5.95 6.05 0% 43,259 26,014,274
2024-09-09 5.99 6.13 5.99 6.05 -0.17% 41,194 24,965,232
2024-09-06 6.25 6.25 6.03 6.06 -2.1% 41,462 25,293,557
2024-09-05 6.18 6.31 6.14 6.19 0% 53,447 33,175,240
2024-09-04 6.15 6.29 6.13 6.19 -0.48% 56,057 34,824,559
2024-09-03 6.1 6.33 6.02 6.22 +2.3% 76,561 47,589,994
2024-09-02 6.24 6.29 6.07 6.08 -2.72% 55,286 34,256,717
2024-08-30 6.16 6.33 6.13 6.25 +1.79% 88,806 55,464,586
2024-08-29 5.99 6.15 5.93 6.14 +1.99% 68,138 41,397,029
2024-08-28 5.87 6.06 5.87 6.02 +2.03% 64,062 38,420,513
2024-08-27 6.06 6.11 5.87 5.9 -2.64% 70,795 41,971,736
2024-08-26 5.79 6.09 5.79 6.06 +4.3% 107,934 65,021,733
2024-08-23 6.01 6.01 5.77 5.81 -3.49% 94,388 55,133,075
2024-08-22 6.28 6.29 6.01 6.02 -4.75% 124,927 76,464,855
2024-08-21 5.96 6.48 5.9 6.32 +5.69% 163,351 101,347,080
2024-08-20 6.04 6.18 5.96 5.98 -0.66% 69,951 42,428,652
2024-08-19 5.99 6.11 5.96 6.02 -0.5% 76,610 46,287,582
2024-08-16 6.37 6.39 6.05 6.05 -1.79% 127,554 78,345,187
2024-08-15 6.12 6.21 6.04 6.16 +0.33% 49,238 30,210,299
2024-08-14 6.16 6.25 6.11 6.14 -0.65% 35,227 21,690,162
2024-08-13 6.16 6.19 6.03 6.18 +1.31% 39,402 24,097,269
2024-08-12 6.18 6.23 6.07 6.1 -1.29% 33,092 20,250,738
2024-08-09 6.34 6.34 6.17 6.18 -1.12% 42,542 26,509,629
2024-08-08 6.26 6.33 6.19 6.25 -0.32% 41,965 26,242,432
2024-08-07 6.3 6.34 6.19 6.27 -0.48% 41,747 26,191,440
2024-08-06 6.25 6.33 6.22 6.3 +1.78% 47,436 29,785,794
2024-08-05 6.3 6.44 6.19 6.19 -2.21% 58,471 36,961,032
2024-08-02 6.31 6.48 6.3 6.33 -0.78% 52,369 33,434,560
2024-08-01 6.4 6.43 6.28 6.38 +0.79% 63,160 40,193,366
2024-07-31 6.08 6.35 6.07 6.33 +4.11% 77,759 48,540,326
2024-07-30 6 6.1 5.97 6.08 +1% 43,223 26,161,821
2024-07-29 6.11 6.13 6 6.02 -1.15% 39,237 23,725,194
2024-07-26 5.93 6.2 5.93 6.09 +2.18% 64,375 39,290,549
2024-07-25 5.85 6.05 5.8 5.96 +1.02% 59,051 35,140,040
2024-07-24 6.04 6.08 5.83 5.9 -2.48% 79,039 46,828,620
2024-07-23 6.29 6.33 6.04 6.05 -3.51% 74,609 46,032,852
2024-07-22 6.31 6.39 6.25 6.27 -1.42% 71,031 44,713,069
2024-07-19 6.41 6.46 6.19 6.36 -0.16% 94,903 60,112,212
2024-07-18 6.4 6.45 6.24 6.37 -1.55% 80,656 50,976,230
2024-07-17 6.67 6.72 6.45 6.47 -3% 101,647 66,604,837
2024-07-16 6.52 6.73 6.52 6.67 +1.52% 132,257 88,242,718
2024-07-15 6.56 6.62 6.45 6.57 0% 107,522 70,318,076
2024-07-12 6.5 6.66 6.5 6.57 0% 149,416 98,357,666
2024-07-11 6.32 6.65 6.29 6.57 +5.29% 246,166 160,662,463
2024-07-10 6.28 6.47 6.15 6.24 +3.14% 221,773 139,333,067
2024-07-09 6.02 6.09 5.85 6.05 +1% 74,033 44,357,630
2024-07-08 6.03 6.27 5.97 5.99 -3.85% 71,156 43,078,103
2024-07-05 6.11 6.26 6 6.23 +1.63% 64,716 39,897,681
2024-07-04 6.54 6.58 6.11 6.13 -4.67% 103,795 65,033,301
2024-07-03 6.3 6.73 6.29 6.43 +2.23% 116,904 75,465,672
2024-07-02 6.3 6.38 6.19 6.29 +0.16% 59,769 37,685,073
2024-07-01 6.16 6.29 6.14 6.28 +1.45% 64,484 40,101,784
2024-06-28 6.19 6.32 6.16 6.19 -0.32% 59,744 37,329,867
2024-06-27 6.4 6.54 6.2 6.21 -3.27% 71,726 45,442,533
2024-06-26 6.1 6.42 6.08 6.42 +4.22% 91,421 57,563,581
2024-06-25 6.09 6.22 6.05 6.16 +1.65% 58,276 35,822,777
2024-06-24 6.38 6.38 6.05 6.06 -5.61% 67,400 41,523,892
2024-06-21 6.53 6.55 6.38 6.42 -0.62% 42,140 27,192,698
2024-06-20 6.63 6.69 6.45 6.46 -2.86% 48,053 31,401,840
2024-06-19 6.68 6.73 6.61 6.65 -0.45% 39,129 26,089,933
2024-06-18 6.62 6.71 6.57 6.68 +0.91% 38,593 25,726,999
2024-06-17 6.63 6.69 6.55 6.62 -1.05% 45,553 30,185,521
2024-06-14 6.71 6.74 6.6 6.69 -0.3% 35,955 23,997,177
2024-06-13 6.79 6.83 6.69 6.71 -0.74% 50,865 34,318,475
2024-06-12 6.65 6.77 6.61 6.76 +1.81% 53,944 36,259,237
2024-06-11 6.55 6.67 6.4 6.64 +0.61% 56,257 36,823,705
2024-06-07 6.56 6.68 6.49 6.6 +1.85% 66,340 43,648,152
2024-06-06 6.86 6.96 6.4 6.48 -4.57% 105,597 69,509,457
2024-06-05 6.97 6.97 6.78 6.79 -2.44% 58,338 39,913,856
2024-06-04 7.01 7.04 6.84 6.96 -1.28% 79,770 55,258,831
2024-06-03 7.43 7.43 6.99 7.05 -4.21% 113,322 80,361,359
2024-05-31 7.4 7.51 7.36 7.36 -2% 72,488 53,832,596
2024-05-30 7.78 7.78 7.48 7.51 -2.85% 95,140 72,023,206
2024-05-29 7.4 7.78 7.39 7.73 +3.62% 120,767 92,581,352
2024-05-28 7.5 7.61 7.39 7.46 0% 64,834 48,639,880
2024-05-27 7.4 7.48 7.27 7.46 +1.36% 62,158 45,843,456
2024-05-24 7.46 7.53 7.36 7.36 -1.74% 60,666 45,180,729
2024-05-23 7.73 7.74 7.47 7.49 -3.48% 70,632 53,131,069
2024-05-22 7.76 7.85 7.7 7.76 +0.26% 67,590 52,496,252
2024-05-21 7.97 7.98 7.71 7.74 -3.13% 120,785 94,240,748
2024-05-20 7.77 8.05 7.76 7.99 +3.1% 134,479 106,031,209
2024-05-17 7.66 7.88 7.58 7.75 +1.31% 89,180 68,765,331
2024-05-16 7.66 7.79 7.62 7.65 +0.39% 66,490 51,174,595
2024-05-15 7.65 7.74 7.53 7.62 -0.13% 66,776 51,106,914
2024-05-14 7.56 7.77 7.56 7.63 +0.66% 70,767 54,149,605
2024-05-13 7.76 7.77 7.53 7.58 -2.7% 107,854 82,205,717
2024-05-10 8.06 8.13 7.76 7.79 -3.35% 148,183 116,667,901
2024-05-09 7.81 8.2 7.79 8.06 +4.68% 217,793 175,015,978
2024-05-08 7.61 7.84 7.51 7.7 +0.26% 121,289 92,952,552
2024-05-07 7.5 7.85 7.5 7.68 +1.05% 132,766 102,376,677
2024-05-06 7.55 7.65 7.42 7.6 +3.12% 184,585 139,319,045
2024-04-30 7.74 7.87 7.32 7.37 +3.08% 295,632 225,377,085
2024-04-29 6.7 7.15 6.67 7.15 +5.93% 114,748 80,303,825
2024-04-26 6.62 6.75 6.56 6.75 +1.5% 88,303 58,953,252
2024-04-25 6.6 6.8 6.6 6.65 -0.6% 87,571 58,697,896
2024-04-24 6.4 6.76 6.38 6.69 +2.29% 110,808 73,042,747
2024-04-23 6.6 6.63 6.47 6.54 -0.3% 58,170 38,023,932
2024-04-22 6.52 6.77 6.43 6.56 -0.61% 85,920 56,638,401
2024-04-19 6.78 6.89 6.58 6.6 -2.65% 110,913 74,323,108
2024-04-18 6.9 6.94 6.51 6.78 -1.17% 118,860 80,355,122
2024-04-17 6.37 6.89 6.37 6.86 +7.86% 144,740 97,436,011
2024-04-16 6.87 6.89 6.36 6.36 -10.04% 173,311 112,184,662
2024-04-15 7.85 7.85 7.07 7.07 -9.94% 226,549 163,993,057
2024-04-12 8.1 8.16 7.85 7.85 -3.56% 129,470 102,560,276
2024-04-11 8.02 8.34 7.92 8.14 -0.49% 162,555 131,831,781
2024-04-10 8.48 8.49 8.1 8.18 -3.88% 226,799 187,364,665
2024-04-09 8.43 8.75 8.32 8.51 -0.7% 293,751 251,302,892
2024-04-08 8.34 8.93 8.22 8.57 +1.54% 344,539 292,724,484
2024-04-03 8.28 8.79 8.09 8.44 +1.56% 337,904 284,880,919
2024-04-02 7.83 8.6 7.81 8.31 +6.13% 317,440 261,480,540
2024-04-01 7.6 7.95 7.59 7.83 +3.3% 101,189 79,292,644
2024-03-29 7.5 7.7 7.4 7.58 +1.74% 66,916 50,769,062
2024-03-28 7.31 7.5 7.28 7.45 +2.62% 79,973 59,260,690
2024-03-27 7.6 7.66 7.25 7.26 -4.47% 79,519 59,035,488
2024-03-26 7.55 7.7 7.38 7.6 +0.66% 95,563 71,901,545
2024-03-25 7.68 7.84 7.55 7.55 -2.58% 94,790 72,919,322
2024-03-22 8 8.04 7.68 7.75 -3.37% 118,973 92,876,899
2024-03-21 8.1 8.18 7.93 8.02 +0.25% 109,382 88,036,752
2024-03-20 7.85 8.1 7.78 8 +1.65% 107,994 85,760,204
2024-03-19 7.89 8.06 7.85 7.87 -0.25% 121,304 96,486,077
2024-03-18 7.87 7.91 7.76 7.89 +0.77% 104,705 82,084,524
2024-03-15 7.6 7.87 7.56 7.83 +2.35% 127,807 98,950,917
2024-03-14 7.71 7.85 7.57 7.65 -0.78% 103,025 79,365,186
2024-03-13 7.78 7.78 7.63 7.71 -0.26% 86,600 66,676,976
2024-03-12 7.82 7.84 7.62 7.73 -0.64% 116,797 89,976,343
2024-03-11 7.57 7.85 7.57 7.78 +3.6% 148,082 114,510,424
2024-03-08 7.56 7.71 7.38 7.51 -0.66% 102,454 77,018,436
2024-03-07 7.55 7.86 7.5 7.56 +1.2% 183,819 141,207,927
2024-03-06 7.4 7.61 7.32 7.47 -0.4% 115,644 86,109,111
2024-03-05 7.63 7.77 7.46 7.5 -2.85% 144,754 109,696,387
2024-03-04 7.9 8.02 7.66 7.72 -2.03% 169,997 132,168,645
2024-03-01 8 8.04 7.76 7.88 -2.6% 234,402 184,530,320
2024-02-29 7.66 8.15 7.33 8.09 +4.93% 343,017 268,407,653
2024-02-28 7.66 8.34 7.66 7.71 +1.72% 359,695 288,871,153
2024-02-27 7.32 7.58 7.28 7.58 +3.69% 102,209 76,334,990
2024-02-26 7.25 7.52 7.11 7.31 +1.53% 133,294 97,596,798
2024-02-23 7 7.22 6.99 7.2 +3% 139,917 99,518,841
2024-02-22 6.83 7.07 6.73 6.99 +1.6% 122,156 84,448,116
2024-02-21 6.52 7.23 6.47 6.88 +4.4% 181,776 125,239,395
2024-02-20 6.49 6.66 6.2 6.59 +3.45% 138,724 89,256,651
2024-02-19 6.1 6.43 6.1 6.37 +6.17% 169,338 106,533,981
2024-02-08 5.46 6.03 5.39 6 +4.9% 201,611 115,601,510
2024-02-07 5.79 6.14 5.64 5.72 +1.42% 212,575 124,403,952
2024-02-06 5.39 5.9 5.22 5.64 -2.76% 192,251 105,391,159
2024-02-05 6.28 6.33 5.8 5.8 -9.94% 145,698 85,886,292
2024-02-02 6.82 6.99 6.15 6.44 -5.29% 130,453 85,345,549
2024-02-01 6.92 7.02 6.64 6.8 -0.87% 109,183 74,718,548
2024-01-31 7.45 7.48 6.83 6.86 -8.53% 165,232 116,835,363
2024-01-30 7.42 7.75 7.42 7.5 -4.34% 86,812 65,867,122
2024-01-29 8.13 8.2 7.84 7.84 -4.16% 80,369 64,015,591
2024-01-26 8.13 8.33 8.1 8.18 -0.12% 90,487 74,353,256
2024-01-25 7.99 8.2 7.89 8.19 +2.25% 107,980 87,262,261
2024-01-24 8.07 8.16 7.6 8.01 -0.25% 131,243 103,251,637
2024-01-23 8 8.22 7.83 8.03 -0.12% 92,636 74,571,703
2024-01-22 8.66 8.66 7.93 8.04 -8.11% 154,766 128,528,919
2024-01-19 8.91 9.16 8.75 8.75 -2.56% 96,938 86,443,077
2024-01-18 9.07 9.12 8.7 8.98 -2.18% 155,634 137,864,644
2024-01-17 9.6 9.63 9.18 9.18 -4.77% 117,550 109,940,181
2024-01-16 9.6 9.77 9.48 9.64 -0.21% 113,547 108,966,584
2024-01-15 9.84 9.9 9.63 9.66 -2.91% 124,528 121,166,993
2024-01-12 9.99 10.19 9.93 9.95 -1.68% 136,139 136,672,192
2024-01-11 9.67 10.3 9.61 10.12 +4.01% 245,477 245,005,895
2024-01-10 9.71 10.06 9.44 9.73 0% 143,252 139,857,430
2024-01-09 9.63 9.88 9.5 9.73 +1.14% 115,009 111,593,604
2024-01-08 9.74 9.91 9.62 9.62 -1.54% 107,200 104,480,628
2024-01-05 9.95 10.17 9.72 9.77 -2.01% 124,576 124,053,749
2024-01-04 10.24 10.27 9.9 9.97 -2.73% 118,738 118,646,755
2024-01-03 10.2 10.39 10.13 10.25 +0.2% 109,352 111,932,515
2024-01-02 10.22 10.3 10.11 10.23 0% 113,268 115,817,560

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╕ЬхНОц╡ЛшпХ 300354

2024年一季度

ш┐кхоЙшпКцЦн 300244

2024年至今

хо┐ш┐БшБФчЫЫ 603065

2023年全年

цЩихЕЙцЦ░цЭР 605399

2024年一季度

чЫКц░СщЫЖхЫв 600824

近三个月

цЩохЖЙшВбф╗╜ 688766

2024年至今

хдйхЬ░чзСцКА 600582

2024年至今

хЛШшо╛шВбф╗╜ 603458

近三个月

щУнчзСч▓╛цКА 001319

2022-2023两年

STш┐кхиБ 300167

2022-2023两年

热门概念板块

5G通信

ф║ищАЪхЕЙчФ╡ (600487)

近期数据
区块链
医疗器械

ш┐ИчСЮхМ╗чЦЧ (300760)

2024年至今
光伏产业

щЪЖхЯ║ч╗┐шГ╜ (601012)

近期数据
储能电池

хоБх╛╖цЧ╢ф╗г (300750)

2024年至今
智能制造

цнгц│░чФ╡хЩи (601877)

2024年至今
半导体

ф╕ЙхоЙхЕЙчФ╡ (600703)

近半年
虚拟现实

хРМшК▒щб║ (300033)

近三个月

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