х╗║щЬЦхо╢х▒Е 603408

数据更新至:

添加到对比分析

13.51 -0.73%

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

13.51
-0.73% -0.1
13.67
开盘价
13.74
最高价
13.41
最低价
14,066
成交量
数据更新至: 2025-03-25

技术指标

13.52
MA5 (5日均线)
13.22
MA10 (10日均线)
12.86
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 13.67 13.74 13.41 13.51 -0.73% 14,066 19,021,801
2025-03-24 13.45 13.69 13.44 13.61 +0.52% 37,451 50,740,279
2025-03-21 13.64 13.91 13.45 13.54 -0.44% 33,856 46,208,380
2025-03-20 13.38 13.64 13.36 13.6 +1.87% 39,738 53,859,026
2025-03-19 13.38 13.54 13.3 13.35 -0.37% 28,938 38,774,006
2025-03-18 13.17 13.55 13.01 13.4 +1.75% 44,908 59,822,355
2025-03-17 12.97 13.22 12.92 13.17 +1.86% 42,887 56,241,268
2025-03-14 12.59 12.93 12.56 12.93 +2.7% 37,244 47,650,976
2025-03-13 12.48 12.61 12.43 12.59 +0.88% 23,882 29,885,584
2025-03-12 12.58 12.61 12.44 12.48 -0.64% 24,719 30,915,159
2025-03-11 12.53 12.56 12.37 12.56 +0.08% 21,442 26,725,705
2025-03-10 12.47 12.63 12.45 12.55 +0.64% 22,646 28,426,142
2025-03-07 12.42 12.54 12.41 12.47 0% 15,348 19,139,026
2025-03-06 12.44 12.51 12.35 12.47 +0.4% 24,748 30,793,652
2025-03-05 12.51 12.51 12.29 12.42 -0.88% 18,164 22,496,642
2025-03-04 12.43 12.6 12.28 12.53 +0.97% 21,686 27,141,939
2025-03-03 12.44 12.64 12.31 12.41 0% 31,878 39,929,344
2025-02-28 12.58 12.64 12.35 12.41 -1.35% 21,705 27,110,984
2025-02-27 12.6 12.67 12.3 12.58 +0.32% 31,347 39,171,679
2025-02-26 12.43 12.64 12.42 12.54 +1.13% 19,925 25,020,857
2025-02-25 12.51 12.56 12.36 12.4 -1.51% 19,338 24,107,200
2025-02-24 12.56 12.72 12.52 12.59 +0.24% 21,973 27,681,132
2025-02-21 12.56 12.7 12.4 12.56 -0.79% 21,802 27,256,104
2025-02-20 12.51 12.69 12.49 12.66 +1.61% 19,223 24,246,695
2025-02-19 12.43 12.5 12.39 12.46 +0.32% 20,517 25,517,610
2025-02-18 12.82 12.84 12.36 12.42 -2.97% 35,985 45,234,230
2025-02-17 12.7 12.82 12.57 12.8 +0.23% 26,596 33,790,767
2025-02-14 12.85 13.21 12.7 12.77 -0.31% 32,409 41,726,579
2025-02-13 13.3 13.37 12.8 12.81 -3.68% 49,271 64,158,656
2025-02-12 13.25 13.47 13.17 13.3 -0.37% 32,368 43,093,756
2025-02-11 13.13 13.63 13.05 13.35 +1.68% 49,630 66,185,817
2025-02-10 13.23 13.46 13.09 13.13 -1.28% 44,106 58,263,338
2025-02-07 13.42 13.54 13.16 13.3 -1.19% 45,764 61,046,572
2025-02-06 13.27 13.6 13.12 13.46 +1.43% 43,470 58,020,965
2025-02-05 13.6 13.73 13.23 13.27 -2.21% 52,222 69,839,489
2025-01-27 13.13 13.85 13.13 13.57 +3.98% 55,281 75,164,968
2025-01-24 12.88 13.1 12.79 13.05 +0.69% 24,540 31,792,826
2025-01-23 13.31 13.31 12.92 12.96 -0.92% 33,961 44,290,790
2025-01-22 13.62 13.62 12.9 13.08 -4.04% 55,474 72,665,296
2025-01-21 13.3 13.78 13.13 13.63 +3.26% 72,448 97,671,624
2025-01-20 13.03 13.35 12.98 13.2 +1.38% 35,297 46,462,048
2025-01-17 12.99 13.13 12.83 13.02 -0.91% 29,596 38,421,298
2025-01-16 12.98 13.38 12.92 13.14 +1.94% 52,561 69,165,943
2025-01-15 12.27 13.05 12.24 12.89 +5.14% 66,280 84,210,800
2025-01-14 11.94 12.27 11.9 12.26 +2.68% 33,914 41,166,373
2025-01-13 12.16 12.44 11.82 11.94 -2.05% 49,154 59,442,480
2025-01-10 12.69 12.76 12.18 12.19 -4.32% 34,846 43,139,892
2025-01-09 12.88 13.15 12.71 12.74 -2.08% 36,692 47,396,517
2025-01-08 13.11 13.18 12.46 13.01 +0.15% 47,678 61,300,243
2025-01-07 12.43 13 12.43 12.99 +4.09% 47,349 60,639,451
2025-01-06 12.35 12.75 12.01 12.48 +0.4% 37,184 46,195,085
2025-01-03 12.98 13.34 12.39 12.43 -4.38% 59,791 76,224,563
2025-01-02 12.5 13.3 12.45 13 +3.75% 59,707 77,528,721
2024-12-31 12.73 12.86 12.46 12.53 -1.26% 20,288 25,690,606
2024-12-30 12.8 12.96 12.6 12.69 -0.31% 20,068 25,626,898
2024-12-27 12.59 12.85 12.56 12.73 +1.11% 15,217 19,378,595
2024-12-26 12.54 12.69 12.52 12.59 +0.64% 13,070 16,486,134
2024-12-25 12.8 12.88 12.4 12.51 -2.27% 18,967 23,786,537
2024-12-24 12.59 12.83 12.59 12.8 +1.67% 19,242 24,492,143
2024-12-23 12.98 13.06 12.58 12.59 -3.15% 30,107 38,475,731
2024-12-20 12.88 13.15 12.88 13 +0.54% 21,042 27,390,627
2024-12-19 12.63 12.98 12.63 12.93 +0.47% 20,186 25,823,071
2024-12-18 12.78 12.99 12.6 12.87 +1.58% 32,591 41,791,738
2024-12-17 13.23 13.3 12.6 12.67 -4.67% 38,397 49,372,479
2024-12-16 13.38 13.62 13.16 13.29 +1.45% 45,572 60,915,097
2024-12-13 13.3 13.38 13.06 13.1 -2.6% 31,602 41,755,452
2024-12-12 12.91 13.51 12.86 13.45 +4.43% 40,341 53,323,927
2024-12-11 12.78 12.98 12.75 12.88 +0.78% 24,574 31,730,233
2024-12-10 12.98 13.12 12.75 12.78 +1.35% 33,627 43,444,502
2024-12-09 12.71 12.77 12.5 12.61 +0.48% 29,983 37,873,748
2024-12-06 12.44 12.63 12.4 12.55 +0.97% 16,104 20,176,770
2024-12-05 12.37 12.48 12.26 12.43 -0.32% 22,434 27,717,901
2024-12-04 12.78 12.8 12.39 12.47 -2.2% 38,325 48,148,359
2024-12-03 12.93 12.93 12.64 12.75 -0.78% 30,272 38,739,535
2024-12-02 13.33 13.34 12.8 12.85 -3.38% 45,680 59,087,251
2024-11-29 13 13.4 12.99 13.3 +2.15% 30,766 40,809,743
2024-11-28 13.08 13.15 12.96 13.02 -0.69% 17,412 22,693,851
2024-11-27 12.8 13.11 12.54 13.11 +2.42% 26,881 34,519,868
2024-11-26 12.86 13.09 12.76 12.8 -0.7% 19,038 24,586,411
2024-11-25 12.66 12.93 12.66 12.89 +2.14% 22,240 28,508,597
2024-11-22 13.08 13.45 12.62 12.62 -3.52% 28,448 37,172,182
2024-11-21 12.87 13.1 12.85 13.08 +1.16% 20,411 26,490,755
2024-11-20 12.95 13.01 12.85 12.93 -0.23% 21,351 27,624,349
2024-11-19 12.75 13.01 12.62 12.96 +2.29% 25,415 32,482,110
2024-11-18 12.9 13.05 12.58 12.67 -1.78% 27,619 35,377,776
2024-11-15 13.02 13.18 12.89 12.9 -0.92% 20,662 26,955,340
2024-11-14 13.22 13.45 12.96 13.02 -2.18% 33,376 44,137,802
2024-11-13 13.19 13.38 12.92 13.31 +1.29% 32,235 42,570,519
2024-11-12 13.06 13.47 12.98 13.14 +0.23% 40,848 54,089,898
2024-11-11 13.14 13.2 12.91 13.11 -0.15% 27,847 36,264,275
2024-11-08 13.39 13.43 13 13.13 -1.87% 39,472 52,090,475
2024-11-07 13.05 13.49 13.05 13.38 +0.83% 33,172 44,269,917
2024-11-06 13.35 13.5 13.05 13.27 -1.56% 38,557 51,229,265
2024-11-05 13.36 13.49 13.23 13.48 +0.45% 46,150 61,646,561
2024-11-04 13.26 13.56 13.06 13.42 +2.36% 45,191 60,384,613
2024-11-01 13.4 13.88 13.09 13.11 -1.21% 53,459 71,634,620
2024-10-31 12.89 13.4 12.81 13.27 +2.55% 52,907 69,425,592
2024-10-30 12.8 13.22 12.8 12.94 +1.25% 41,208 53,620,809
2024-10-29 13.22 13.28 12.7 12.78 -3.33% 64,489 83,041,228
2024-10-28 12.93 13.25 12.71 13.22 +5.93% 81,007 105,206,059
2024-10-25 12.42 12.6 12.32 12.48 +0.56% 36,561 45,584,406
2024-10-24 12.13 12.56 12.05 12.41 +2.22% 37,548 46,176,148
2024-10-23 12.22 12.35 12.05 12.14 -0.57% 24,784 30,272,934
2024-10-22 11.99 12.27 11.94 12.21 +1.58% 38,106 46,174,560
2024-10-21 11.86 12.19 11.66 12.02 +1.52% 42,263 50,400,083
2024-10-18 11.64 12.04 11.56 11.84 +1.98% 36,865 43,553,387
2024-10-17 11.84 11.91 11.58 11.61 -1.61% 30,728 36,097,541
2024-10-16 11.65 12.01 11.65 11.8 +0.6% 24,628 29,203,194
2024-10-15 11.9 12.1 11.73 11.73 -2.33% 30,634 36,459,786
2024-10-14 11.7 12.16 11.56 12.01 +3% 41,054 48,804,228
2024-10-11 12.02 12.08 11.57 11.66 -2.26% 33,768 39,733,854
2024-10-10 11.75 12.15 11.64 11.93 +1.62% 44,539 53,137,417
2024-10-09 12.78 12.78 11.73 11.74 -9.9% 63,485 76,890,660
2024-10-08 14.05 14.07 12.51 13.03 +1.72% 85,583 112,240,012
2024-09-30 12.36 12.88 11.9 12.81 +8.65% 69,178 86,036,503
2024-09-27 11.58 11.82 11.42 11.79 +3.6% 22,330 25,906,721
2024-09-26 10.86 11.39 10.71 11.38 +4.5% 31,123 34,293,711
2024-09-25 10.85 11.13 10.85 10.89 +0.83% 28,453 31,302,221
2024-09-24 10.4 10.83 10.36 10.8 +4.35% 32,761 34,726,717
2024-09-23 10.38 10.44 10.26 10.35 +0.1% 24,090 24,941,131
2024-09-20 10.73 10.77 10.29 10.34 -3.54% 23,123 24,238,816
2024-09-19 10.52 10.78 10.45 10.72 +2.68% 21,932 23,388,105
2024-09-18 10.52 10.61 10.22 10.44 -0.67% 20,982 21,730,928
2024-09-13 10.75 10.86 10.5 10.51 -2.14% 19,215 20,388,491
2024-09-12 10.92 11 10.72 10.74 -0.74% 12,818 13,925,549
2024-09-11 10.67 10.84 10.63 10.82 +0.84% 17,724 19,074,698
2024-09-10 10.67 10.8 10.46 10.73 +0.56% 27,626 29,426,058
2024-09-09 11.07 11.13 10.61 10.67 -4.39% 37,894 40,721,757
2024-09-06 11.5 11.56 11.14 11.16 -3.21% 25,454 28,817,332
2024-09-05 11.46 11.58 11.32 11.53 +1.77% 33,761 38,750,796
2024-09-04 11.23 11.51 11.15 11.33 +1.07% 34,767 39,545,665
2024-09-03 10.88 11.32 10.88 11.21 +2.09% 29,788 33,361,074
2024-09-02 11.05 11.09 10.7 10.98 -0.45% 42,327 46,493,175
2024-08-30 11.15 11.26 10.91 11.03 -1.52% 48,781 54,013,615
2024-08-29 11.07 11.27 10.81 11.2 +1.36% 30,900 34,165,017
2024-08-28 10.84 11.05 10.84 11.05 +1.38% 26,680 29,325,397
2024-08-27 11.06 11.13 10.76 10.9 -0.46% 33,714 36,641,040
2024-08-26 10.77 10.97 10.12 10.95 +1.3% 42,875 45,918,532
2024-08-23 10.81 10.98 10.74 10.81 -0.28% 16,144 17,482,962
2024-08-22 10.92 10.98 10.75 10.84 -0.73% 14,247 15,501,503
2024-08-21 10.88 10.96 10.81 10.92 +0.28% 10,413 11,338,391
2024-08-20 11.16 11.2 10.84 10.89 -2.42% 18,039 19,773,397
2024-08-19 11.1 11.3 11.05 11.16 +1% 22,725 25,519,516
2024-08-16 11.15 11.29 11.02 11.05 -1.25% 22,134 24,671,903
2024-08-15 11.14 11.33 11.08 11.19 +0.18% 17,509 19,617,706
2024-08-14 11.35 11.36 11.13 11.17 -1.5% 14,361 16,076,121
2024-08-13 11.25 11.34 11.11 11.34 +0.53% 15,884 17,840,287
2024-08-12 11.13 11.44 11.08 11.28 +1.17% 23,544 26,630,040
2024-08-09 11.32 11.45 11.15 11.15 -1.33% 16,586 18,727,544
2024-08-08 11.23 11.38 11.05 11.3 +0.98% 12,658 14,216,127
2024-08-07 11.35 11.36 11.12 11.19 -1.06% 13,963 15,647,923
2024-08-06 11.07 11.32 11.06 11.31 +2.54% 18,022 20,217,959
2024-08-05 11.18 11.49 11.03 11.03 -1.78% 31,482 35,399,953
2024-08-02 11.16 11.46 11.05 11.23 +0.09% 26,823 30,366,063
2024-08-01 11.64 11.83 11.18 11.22 -4.43% 37,769 42,870,623
2024-07-31 11.28 11.79 11.21 11.74 +4.08% 32,392 37,574,156
2024-07-30 11.27 11.35 11.08 11.28 +0.09% 16,175 18,182,926
2024-07-29 11.47 11.49 11.21 11.27 -0.97% 21,975 24,778,945
2024-07-26 11.31 11.48 11.21 11.38 +0.71% 11,725 13,360,746
2024-07-25 11.26 11.45 11.2 11.3 -0.7% 15,856 17,931,963
2024-07-24 11.61 11.74 11.3 11.38 -1.98% 15,205 17,365,915
2024-07-23 11.94 11.94 11.58 11.61 -2.85% 14,359 16,843,429
2024-07-22 12.03 12.06 11.86 11.95 -0.99% 14,788 17,641,013
2024-07-19 12.03 12.16 11.97 12.07 -0.74% 13,637 16,440,402
2024-07-18 12.1 12.22 11.89 12.16 -0.16% 19,925 23,988,292
2024-07-17 12.26 12.33 12.07 12.18 -0.73% 22,841 27,866,183
2024-07-16 12.42 12.68 12.22 12.27 -2.77% 22,520 27,774,389
2024-07-15 12.77 13 12.57 12.62 -3.52% 24,953 31,613,007
2024-07-12 12.98 13.18 12.86 13.08 +2.11% 31,605 41,201,100
2024-07-11 12.63 12.93 12.52 12.81 +1.59% 28,087 35,898,370
2024-07-10 12.8 13.27 12.38 12.61 -2.63% 42,181 53,052,883
2024-07-09 12.66 13.03 12.52 12.95 +2.37% 37,715 48,549,399
2024-07-08 12.73 12.94 12.56 12.65 -2.01% 26,425 33,466,871
2024-07-05 12.62 12.94 12.61 12.91 +1.25% 16,384 20,921,437
2024-07-04 13.03 13.24 12.67 12.75 -2.6% 18,806 24,203,672
2024-07-03 13.25 13.33 13.07 13.09 0% 21,563 28,491,609
2024-07-02 13.31 13.44 13.01 13.09 -1.73% 21,002 27,701,853
2024-07-01 13.23 13.36 12.94 13.32 +0.99% 24,352 32,046,274
2024-06-28 13.2 13.43 13.1 13.19 -0.15% 15,057 19,972,423
2024-06-27 13.33 13.56 13.15 13.21 -1.78% 14,223 18,912,074
2024-06-26 13.17 13.5 13.03 13.45 +2.28% 15,422 20,503,714
2024-06-25 12.99 13.41 12.99 13.15 +0.08% 17,045 22,474,502
2024-06-24 13.26 13.45 12.95 13.14 -2.38% 25,292 33,340,189
2024-06-21 13.21 13.58 13.21 13.46 +0.6% 15,482 20,782,620
2024-06-20 13.51 13.61 13.24 13.38 -0.89% 18,385 24,646,026
2024-06-19 13.57 13.78 13.42 13.5 -0.81% 16,532 22,338,131
2024-06-18 13.57 13.67 13.37 13.61 -0.37% 19,630 26,567,056
2024-06-17 13.76 13.95 13.54 13.66 -1.51% 20,950 28,707,537
2024-06-14 13.82 14.08 13.71 13.87 +0.43% 16,069 22,268,289
2024-06-13 13.89 14.03 13.72 13.81 -0.36% 16,376 22,757,808
2024-06-12 13.96 14.08 13.76 13.86 -0.57% 13,183 18,313,159
2024-06-11 13.65 13.99 13.6 13.94 +1.01% 30,826 42,657,866
2024-06-07 13.64 13.93 13.48 13.8 +1.02% 29,176 40,002,990
2024-06-06 14.04 14.16 13.35 13.66 -2.5% 52,565 71,776,527
2024-06-05 14.49 14.73 13.94 14.01 -4.43% 41,205 58,623,178
2024-06-04 14.74 14.78 14.49 14.66 -1.21% 31,516 46,128,451
2024-06-03 15.19 15.23 14.7 14.84 -0.87% 25,034 37,499,302
2024-05-31 14.98 15.18 14.86 14.97 +0.4% 20,035 30,067,830
2024-05-30 15 15.15 14.83 14.91 -0.6% 17,452 26,195,755
2024-05-29 15.25 15.29 14.83 15 -1.64% 26,372 39,616,693
2024-05-28 15.45 15.45 15.12 15.25 -1.29% 19,417 29,705,500
2024-05-27 15.31 15.51 15.21 15.45 +0.91% 22,498 34,553,906
2024-05-24 15.24 15.45 15.19 15.31 -0.2% 19,667 30,111,001
2024-05-23 15.22 15.47 15.18 15.34 -0.13% 33,565 51,575,565
2024-05-22 16.24 16.32 15.26 15.36 -5.48% 51,390 80,229,591
2024-05-21 16.18 16.45 16.1 16.25 -0.67% 20,257 32,960,685
2024-05-20 16.37 16.69 15.98 16.36 +0.68% 42,072 68,502,776
2024-05-17 16.46 16.56 15.93 16.25 -3.45% 35,792 57,929,648
2024-05-16 17.2 17.35 16.78 16.83 -3.16% 34,572 58,823,656
2024-05-15 17.36 17.75 17.27 17.38 +0.29% 22,712 39,640,614
2024-05-14 17.06 17.52 16.94 17.33 +1.58% 17,216 29,744,704
2024-05-13 17.01 17.2 16.68 17.06 +0.24% 22,156 37,705,822
2024-05-10 16.66 17.14 16.57 17.02 +2.22% 28,187 47,714,857
2024-05-09 16.68 16.78 16.51 16.65 +0.91% 18,223 30,379,177
2024-05-08 16.56 16.64 16.37 16.5 -0.36% 26,754 44,183,436
2024-05-07 16.75 16.99 16.28 16.56 -0.84% 40,221 66,444,383
2024-05-06 16.4 16.89 16.08 16.7 +4.64% 54,434 90,671,484
2024-04-30 15.92 16.41 15.86 15.96 -0.81% 41,571 67,153,039
2024-04-29 16.27 16.56 15.36 16.09 +3.81% 73,430 117,054,123
2024-04-26 15.09 15.67 15.09 15.5 +1.91% 31,627 48,939,682
2024-04-25 15.53 15.65 15.14 15.21 -2.37% 25,073 38,464,278
2024-04-24 15.35 15.61 15.24 15.58 +1.76% 18,741 28,913,779
2024-04-23 15.34 15.55 15.23 15.31 -0.71% 21,979 33,711,422
2024-04-22 15.13 15.95 15.13 15.42 +1.11% 33,314 51,848,380
2024-04-19 15.34 15.55 15.1 15.25 -0.72% 27,223 41,590,593
2024-04-18 15.14 15.56 15.01 15.36 +2.2% 31,082 47,685,080
2024-04-17 14.88 15.23 14.88 15.03 +1.69% 34,331 51,684,628
2024-04-16 15.09 15.34 14.6 14.78 -4.65% 51,492 76,825,054
2024-04-15 15.75 15.8 15.05 15.5 -2.39% 49,085 76,021,481
2024-04-12 15.39 15.97 15.39 15.88 +3.18% 54,099 85,360,983
2024-04-11 14.9 15.65 14.86 15.39 +2.94% 57,825 88,691,925
2024-04-10 15 15.15 14.68 14.95 -0.73% 49,929 74,496,772
2024-04-09 14.94 15.45 14.94 15.06 +0.4% 55,476 83,992,494
2024-04-08 14.35 15.34 14.35 15 +2.18% 94,830 142,118,363
2024-04-03 14.31 15.18 14.31 14.68 +3.31% 106,583 156,931,656
2024-04-02 14.5 14.59 13.79 14.21 +1.07% 138,852 197,632,321
2024-04-01 13.33 14.06 13.1 14.06 +10.02% 57,263 79,903,309
2024-03-29 12.53 12.89 12.4 12.78 +1.27% 31,459 39,690,791
2024-03-28 12.36 12.93 12.23 12.62 +2.1% 27,978 35,297,325
2024-03-27 12.42 12.6 12.26 12.36 -0.64% 19,858 24,681,003
2024-03-26 12.16 12.45 12.12 12.44 +1.72% 15,840 19,463,066
2024-03-25 12.11 12.48 12.11 12.23 +0.58% 20,888 25,729,692
2024-03-22 12.35 12.54 12.08 12.16 -1.3% 15,880 19,445,841
2024-03-21 12.16 12.34 12.06 12.32 +1.07% 18,607 22,786,751
2024-03-20 12.03 12.35 12.03 12.19 +1.41% 19,061 23,208,155
2024-03-19 11.8 12.3 11.74 12.02 +2.04% 31,677 38,153,661
2024-03-18 11.8 11.86 11.62 11.78 +0.08% 17,278 20,212,664
2024-03-15 11.66 11.77 11.52 11.77 +0.94% 15,813 18,496,305
2024-03-14 11.62 11.8 11.47 11.66 +1.04% 16,221 18,895,236
2024-03-13 11.36 11.7 11.28 11.54 +1.23% 15,870 18,254,566
2024-03-12 11.14 11.6 11.06 11.4 +2.33% 20,186 22,798,845
2024-03-11 10.99 11.14 10.84 11.14 +1.18% 15,962 17,563,554
2024-03-08 10.92 11.09 10.91 11.01 +0.46% 7,451 8,185,102
2024-03-07 10.98 11.21 10.93 10.96 -0.36% 14,961 16,608,153
2024-03-06 10.83 11.1 10.83 11 +1.38% 15,525 17,061,858
2024-03-05 11.12 11.16 10.83 10.85 -2.86% 23,114 25,304,798
2024-03-04 11.05 11.28 10.95 11.17 +0.9% 32,184 35,796,551
2024-03-01 11.2 11.31 11 11.07 -1.25% 36,478 40,447,468
2024-02-29 11.1 11.48 10.95 11.21 +0.09% 43,980 49,124,977
2024-02-28 11.94 12.03 11.2 11.2 -5.88% 40,874 47,381,776
2024-02-27 11.61 11.94 11.52 11.9 +1.62% 24,046 28,402,850
2024-02-26 11.3 11.88 11.3 11.71 +2.18% 22,947 26,703,221
2024-02-23 11.31 11.47 11.15 11.46 +1.96% 12,866 14,599,493
2024-02-22 11.14 11.26 11.06 11.24 +0.99% 13,069 14,597,643
2024-02-21 11.03 11.38 11 11.13 -0.36% 21,740 24,325,945
2024-02-20 10.98 11.28 10.95 11.17 +1.27% 20,048 22,299,639
2024-02-19 10.58 11.2 10.37 11.03 +5.65% 45,725 50,033,952
2024-02-08 9.61 10.44 9.24 10.44 +10.01% 54,767 54,041,971
2024-02-07 10 10.28 9.36 9.49 -6.41% 65,104 63,844,521
2024-02-06 9.75 10.45 9.1 10.14 +3.36% 52,166 50,635,927
2024-02-05 10.18 10.36 9.28 9.81 -2.68% 53,088 51,828,552
2024-02-02 10.6 10.72 9.75 10.08 -5.08% 42,356 43,190,829
2024-02-01 10.79 10.84 10.17 10.62 -1.3% 39,205 41,233,640
2024-01-31 11.54 11.54 10.71 10.76 -6.76% 44,422 48,905,520
2024-01-30 12.17 12.17 11.52 11.54 -5.95% 37,591 44,505,141
2024-01-29 12.96 13.1 12.23 12.27 -3.84% 30,144 37,928,221
2024-01-26 13 13.27 12.71 12.76 -1.85% 18,292 23,737,278
2024-01-25 12.94 13.1 12.72 13 -0.69% 26,850 34,760,288
2024-01-24 12.5 13.36 12.42 13.09 +4.39% 42,874 55,848,655
2024-01-23 12.57 12.66 12.12 12.54 -0.87% 44,924 55,518,471
2024-01-22 13.55 13.77 12.55 12.65 -6.64% 57,396 74,866,090
2024-01-19 13.35 13.72 13.23 13.55 +0.89% 46,513 62,830,401
2024-01-18 13.23 13.43 12.92 13.43 +1.13% 34,071 44,956,608
2024-01-17 13.28 13.51 13.21 13.28 -0.52% 24,934 33,378,699
2024-01-16 13.28 13.37 12.99 13.35 +0.91% 31,457 41,431,272
2024-01-15 13.2 13.36 13.1 13.23 +0.23% 22,261 29,463,892
2024-01-12 13.35 13.64 13.19 13.2 -1.2% 30,294 40,438,112
2024-01-11 13.13 13.62 13.06 13.36 +1.52% 48,535 64,991,414
2024-01-10 13.43 13.5 13.03 13.16 -2.95% 52,606 69,525,991
2024-01-09 13 13.74 12.96 13.56 +5.03% 74,395 99,749,893
2024-01-08 12.93 13.13 12.72 12.91 -0.31% 53,716 69,574,222
2024-01-05 13.1 13.8 12.86 12.95 -0.69% 67,215 89,260,949
2024-01-04 12.78 13.06 12.78 13.04 +1.32% 30,983 40,189,075
2024-01-03 13 13.25 12.81 12.87 -1.76% 45,662 59,382,253
2024-01-02 12.82 13.21 12.73 13.1 +2.02% 51,127 66,557,917

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╕нхдохХЖхЬ║ 600280

2024年一季度

хдзф╕ЪшВбф╗╜ 603278

近期数据

чФ│хНОцОзшВб 600653

2023年全年

хНЧхНОцЬЯш┤з 603093

近三个月

хдйщЯ│цОзшВб 000829

近半年

щШ┐х░ФчЙ╣ 300825

近三个月

цМпхНОчзСцКА 000733

2023年全年

хНЧч╜СшГ╜ц║Р 003035

近期数据

чЩ╜щУ╢цЬЙшЙ▓ 601212

近三个月

шИкщФжчзСцКА 000818

近三个月

热门概念板块

区块链

ч╜Схо┐чзСцКА (300017)

2022-2023两年
储能电池
光伏产业

щАЪхиБшВбф╗╜ (600438)

2024年一季度
生物医药

хдНцШЯхМ╗шНп (600196)

近半年
数字经济

хоЭф┐бш╜пф╗╢ (600845)

近期数据
智能制造

чФихПЛч╜Сч╗Ь (600588)

2024年至今
芯片

хЕих┐ЧчзСцКА (300458)

近半年
半导体

хглхЕ░х╛о (600460)

2024年一季度

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