цАЭч╗┤хИЧцОз 603508

数据更新至:

添加到对比分析

23.65 -0.63%

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

23.65
-0.63% -0.15
24
开盘价
24.04
最高价
23.49
最低价
16,966
成交量
数据更新至: 2025-03-25

技术指标

24.04
MA5 (5日均线)
24.39
MA10 (10日均线)
24.60
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 24 24.04 23.49 23.65 -0.63% 16,966 40,159,294
2025-03-24 23.8 23.99 23.32 23.8 +0.13% 42,652 100,847,956
2025-03-21 24.17 24.36 23.74 23.77 -2.18% 40,126 96,297,880
2025-03-20 24.75 24.75 24.26 24.3 -1.54% 38,665 94,302,985
2025-03-19 24.76 24.95 24.57 24.68 -0.68% 30,042 74,345,572
2025-03-18 24.58 24.99 24.52 24.85 +1.1% 32,096 79,553,948
2025-03-17 24.87 24.87 24.47 24.58 -1.17% 39,606 97,551,618
2025-03-14 24.43 24.97 24.38 24.87 +1.06% 39,100 96,900,206
2025-03-13 24.96 25.3 24.18 24.61 -0.69% 44,319 108,912,880
2025-03-12 24.5 25.15 24.29 24.78 +1.6% 51,277 126,952,457
2025-03-11 24.3 24.57 24.09 24.39 -0.77% 45,445 110,434,356
2025-03-10 25.16 25.16 24.42 24.58 -2.27% 51,538 127,344,307
2025-03-07 25.17 25.37 24.93 25.15 -0.95% 57,436 144,413,173
2025-03-06 25.35 25.75 24.88 25.39 +2.05% 98,001 247,938,371
2025-03-05 25 25.2 24.71 24.88 -0.8% 45,773 114,093,273
2025-03-04 24.61 25.38 24.53 25.08 +0.88% 77,814 194,965,937
2025-03-03 24.2 25.02 23.68 24.86 +3.5% 96,539 237,477,806
2025-02-28 24.43 24.7 23.93 24.02 -3.03% 59,815 145,051,082
2025-02-27 24.95 24.98 24.28 24.77 -0.72% 56,004 137,929,825
2025-02-26 24.84 25.2 24.57 24.95 +1.46% 78,781 196,685,215
2025-02-25 24.48 24.94 24.21 24.59 -0.16% 68,544 169,174,199
2025-02-24 24.58 25.03 24.24 24.63 +0.33% 76,923 189,590,788
2025-02-21 23.77 24.66 23.64 24.55 +3.89% 93,546 227,077,073
2025-02-20 23.35 23.66 23.25 23.63 +0.77% 38,723 90,977,051
2025-02-19 23.12 23.6 23.01 23.45 +1.43% 42,736 99,967,172
2025-02-18 23.76 23.83 22.97 23.12 -3.06% 54,966 128,888,126
2025-02-17 23.95 24.12 23.6 23.85 +0.42% 51,696 123,314,921
2025-02-14 23.44 24.02 23.28 23.75 +1.28% 61,172 144,884,923
2025-02-13 23.88 24.14 23.44 23.45 -2.21% 49,664 117,768,275
2025-02-12 23.96 24.16 23.8 23.98 -0.54% 46,692 111,961,380
2025-02-11 23.95 24.18 23.61 24.11 +0.84% 65,942 157,498,990
2025-02-10 24.16 24.23 23.68 23.91 -0.83% 68,899 164,762,285
2025-02-07 24.28 24.66 23.88 24.11 -0.17% 75,340 183,139,319
2025-02-06 23.24 24.17 23.23 24.15 +3.16% 70,662 168,393,685
2025-02-05 23.74 23.84 23.23 23.41 -0.85% 54,424 127,918,578
2025-01-27 23.88 24.22 23.61 23.61 -1.01% 48,635 116,264,960
2025-01-24 23.21 24.08 23.16 23.85 +2.1% 58,768 139,573,441
2025-01-23 23.83 23.83 22.94 23.36 +1.57% 75,186 175,621,035
2025-01-22 22.92 23.26 22.84 23 -0.3% 31,333 72,202,325
2025-01-21 23.02 23.47 22.91 23.07 +1.36% 46,954 108,584,503
2025-01-20 22.52 22.79 22.42 22.76 +1.74% 32,082 72,789,781
2025-01-17 22.24 22.48 21.96 22.37 +0.09% 26,777 59,606,627
2025-01-16 22.59 22.76 22.2 22.35 -0.36% 29,920 67,208,280
2025-01-15 22.64 23.15 22.3 22.43 -1.41% 48,311 109,433,899
2025-01-14 21.88 22.78 21.66 22.75 +4.65% 50,861 114,346,410
2025-01-13 21.6 22.02 21.38 21.74 +0.28% 29,582 64,363,326
2025-01-10 22.12 22.34 21.68 21.68 -1.94% 32,414 71,572,654
2025-01-09 22.08 22.5 22 22.11 -0.32% 38,702 86,169,592
2025-01-08 21.91 22.4 21.22 22.18 +0.82% 50,018 109,104,088
2025-01-07 21.98 22.15 21.44 22 +0.69% 46,971 102,569,927
2025-01-06 21.6 22.25 21.56 21.85 +1.06% 49,452 108,542,422
2025-01-03 22.5 22.88 21.55 21.62 -4.12% 66,843 148,393,282
2025-01-02 23.75 23.88 22.23 22.55 -5.17% 82,452 189,859,210
2024-12-31 24.88 25.04 23.78 23.78 -5.03% 85,248 206,488,769
2024-12-30 24.83 25.25 24.36 25.04 +0.76% 85,070 212,458,924
2024-12-27 24.34 25.1 24.14 24.85 +2.22% 100,627 248,568,666
2024-12-26 24.18 24.46 24.04 24.31 -0.12% 56,286 136,324,124
2024-12-25 24.65 24.65 23.9 24.34 -1.26% 67,761 164,100,008
2024-12-24 23.38 24.8 23.38 24.65 +6.02% 112,305 273,259,765
2024-12-23 23.56 23.92 23.12 23.25 -1.61% 51,337 120,592,168
2024-12-20 23.15 23.89 23 23.63 +1.99% 54,119 127,905,816
2024-12-19 22.46 23.35 22.41 23.17 +2.21% 45,851 105,391,351
2024-12-18 22.52 22.83 22.52 22.67 +0.09% 32,335 73,314,595
2024-12-17 22.88 23.3 22.58 22.65 -1.05% 43,259 98,932,652
2024-12-16 23.3 23.31 22.73 22.89 -1.21% 38,639 88,526,898
2024-12-13 23.41 23.57 23.15 23.17 -2.32% 59,276 138,220,494
2024-12-12 22.92 23.75 22.75 23.72 +3.94% 77,174 180,098,001
2024-12-11 22.58 23 22.5 22.82 +0.71% 35,589 81,117,571
2024-12-10 23.33 23.5 22.54 22.66 -0.13% 64,991 149,148,192
2024-12-09 23.3 23.32 22.61 22.69 -2.74% 47,327 108,230,156
2024-12-06 23.27 23.47 23 23.33 +0.78% 33,844 78,699,193
2024-12-05 23.02 23.42 23 23.15 -0.34% 29,778 69,041,100
2024-12-04 23.32 23.59 23.1 23.23 -0.77% 34,387 80,307,937
2024-12-03 23.85 23.85 23.27 23.41 -1.43% 38,927 91,380,683
2024-12-02 23.21 23.99 23.15 23.75 +2.86% 64,818 153,357,634
2024-11-29 22.72 23.5 22.64 23.09 +1.85% 47,363 109,215,475
2024-11-28 23.09 23.2 22.61 22.67 -1.73% 40,553 92,972,744
2024-11-27 22.58 23.07 22.06 23.07 +2.31% 54,299 122,656,568
2024-11-26 22.89 22.95 22.46 22.55 -1.44% 45,578 103,510,655
2024-11-25 23.32 23.5 22.51 22.88 -1.93% 70,149 160,345,057
2024-11-22 24.05 24.5 23.33 23.33 -2.67% 76,252 182,923,498
2024-11-21 24.12 24.23 23.69 23.97 -0.66% 43,054 103,265,261
2024-11-20 24.35 24.35 23.98 24.13 -0.74% 42,834 103,390,272
2024-11-19 23.72 24.35 23.72 24.31 +2.79% 43,539 104,467,513
2024-11-18 24.25 24.4 23.41 23.65 -2.67% 63,659 151,544,376
2024-11-15 24.79 25.19 24.29 24.3 -2.33% 51,069 126,351,680
2024-11-14 25.39 25.49 24.79 24.88 -2.51% 47,425 119,404,899
2024-11-13 25.08 25.59 24.91 25.52 +0.47% 51,529 130,233,982
2024-11-12 25.8 26.26 25.12 25.4 -2.04% 80,336 205,544,098
2024-11-11 25.29 26.08 25.21 25.93 +1.09% 84,818 218,852,642
2024-11-08 26.27 26.58 25.26 25.65 -2.29% 137,259 354,130,597
2024-11-07 26.62 26.62 25.83 26.25 -2.81% 107,550 282,174,494
2024-11-06 25.89 27.01 25.32 27.01 +4.65% 149,871 389,763,458
2024-11-05 25.55 26.27 25.22 25.81 -0.35% 137,404 353,484,107
2024-11-04 25.68 26.45 24.91 25.9 +0.54% 150,863 387,587,754
2024-11-01 24.3 26.62 23.81 25.76 +6.23% 202,962 513,588,602
2024-10-31 24.95 24.95 24.13 24.25 -3% 155,131 378,872,949
2024-10-30 23.7 25.24 23.63 25 +6.02% 177,367 438,261,130
2024-10-29 23.5 24.69 23.28 23.58 +2.57% 215,642 516,893,626
2024-10-28 21.26 22.99 21.25 22.99 +8.39% 134,754 300,493,803
2024-10-25 21.04 21.38 20.95 21.21 +0.47% 66,630 140,876,159
2024-10-24 21.2 21.36 20.95 21.11 -0.47% 38,284 80,850,669
2024-10-23 21.33 21.77 21.1 21.21 -0.52% 55,620 119,457,310
2024-10-22 21.74 21.78 21.12 21.32 -1.93% 55,416 118,616,066
2024-10-21 21.81 22.1 21.46 21.74 +0.18% 78,787 171,320,514
2024-10-18 21.07 21.98 21.01 21.7 +2.46% 71,623 154,641,361
2024-10-17 21.15 21.63 21.14 21.18 +0.86% 41,633 88,830,371
2024-10-16 20.88 21.35 20.71 21 -0.8% 42,056 88,321,227
2024-10-15 21.6 21.99 21.17 21.17 -2.35% 54,908 118,782,907
2024-10-14 21.15 21.69 20.96 21.68 +2.51% 51,685 110,636,742
2024-10-11 21.99 21.99 20.81 21.15 -3.91% 62,927 133,998,015
2024-10-10 21.9 22.91 21.14 22.01 +2.56% 100,217 221,495,067
2024-10-09 22.71 22.87 21.43 21.46 -8.6% 127,376 283,008,224
2024-10-08 23.71 23.72 21.9 23.48 +8.91% 172,250 393,803,190
2024-09-30 20.86 21.85 20.16 21.56 +8.34% 138,504 292,165,359
2024-09-27 19.11 20.09 19.06 19.9 +5.07% 55,710 108,559,633
2024-09-26 18.3 18.97 18.22 18.94 +2.88% 57,918 107,720,132
2024-09-25 18.2 18.84 18.19 18.41 +1.38% 73,091 135,901,260
2024-09-24 17.79 18.34 17.38 18.16 +2.19% 74,080 132,861,142
2024-09-23 17.34 18.22 17.33 17.77 +3.43% 74,711 133,567,633
2024-09-20 17.35 17.45 17.08 17.18 -0.58% 24,798 42,799,845
2024-09-19 17.17 17.37 16.9 17.28 +1.53% 32,053 55,078,128
2024-09-18 17 17.14 16.62 17.02 0% 27,825 47,026,424
2024-09-13 17.28 17.35 17.02 17.02 -1.62% 23,064 39,567,239
2024-09-12 17.33 17.67 17.29 17.3 -0.12% 27,041 47,156,138
2024-09-11 17.46 17.46 17.18 17.32 -1.03% 21,038 36,392,701
2024-09-10 17.2 17.58 17.01 17.5 +1.8% 31,244 53,944,818
2024-09-09 17.13 17.37 16.91 17.19 +0.41% 33,422 57,316,970
2024-09-06 17.72 17.75 17.1 17.12 -3.33% 31,755 55,196,709
2024-09-05 17.55 17.95 17.44 17.71 +0.91% 40,576 71,794,525
2024-09-04 17.31 17.69 17.26 17.55 +0.29% 35,779 62,702,516
2024-09-03 17.15 17.72 17.05 17.5 +1.74% 51,650 89,902,305
2024-09-02 18.05 18.15 17.2 17.2 -5.13% 81,739 143,157,982
2024-08-30 18.03 18.45 17.83 18.13 +0.5% 70,325 128,283,045
2024-08-29 17.55 18.2 17.55 18.04 +1.75% 43,977 79,029,317
2024-08-28 17.68 17.97 17.55 17.73 -0.28% 37,654 66,772,764
2024-08-27 18.19 18.24 17.75 17.78 -2.58% 42,762 76,542,167
2024-08-26 18.46 18.46 17.88 18.25 -1.56% 48,520 88,341,685
2024-08-23 18.69 19.1 18.4 18.54 -1.64% 59,887 111,371,915
2024-08-22 18.71 19.25 18.33 18.85 +0.53% 79,823 150,924,082
2024-08-21 19.33 19.65 18.51 18.75 -4.82% 115,578 218,503,679
2024-08-20 21 21.31 19.4 19.7 -7.99% 180,986 365,069,962
2024-08-19 20.86 21.81 20.5 21.41 +7.97% 210,458 448,818,599
2024-08-16 19.7 19.95 19.35 19.83 +0.25% 54,803 107,617,885
2024-08-15 19.57 20.18 19.28 19.78 +0.97% 73,714 145,726,013
2024-08-14 19.34 20 19.16 19.59 +1.24% 86,182 169,353,651
2024-08-13 18.86 19.4 18.86 19.35 +2.06% 50,148 96,353,087
2024-08-12 19.03 19.19 18.76 18.96 -1.25% 40,470 76,622,696
2024-08-09 19.36 19.86 19.19 19.2 -0.36% 42,449 82,652,239
2024-08-08 19.29 19.71 18.92 19.27 -1.43% 54,138 103,918,694
2024-08-07 19.58 19.84 19.37 19.55 +0.26% 57,294 112,181,925
2024-08-06 19.16 19.55 18.86 19.5 +3.17% 79,330 152,876,491
2024-08-05 19.82 20 18.83 18.9 -4.64% 109,452 211,026,904
2024-08-02 20.4 20.59 19.78 19.82 -4.39% 144,645 291,503,565
2024-08-01 19.78 21.56 19.78 20.73 +5.77% 220,249 464,826,919
2024-07-31 19.07 19.72 19.02 19.6 +2.19% 98,748 191,102,631
2024-07-30 19.8 19.96 19.04 19.18 -4.1% 122,895 237,679,287
2024-07-29 19.95 20.53 19.45 20 -0.05% 143,281 286,452,740
2024-07-26 18.77 20.3 18.77 20.01 +5.99% 189,613 372,532,869
2024-07-25 18.83 19.21 18.33 18.88 -0.74% 170,501 321,459,259
2024-07-24 17.63 19.02 17.39 19.02 +10.01% 179,349 330,750,716
2024-07-23 17.16 17.8 16.9 17.29 +0.76% 94,214 163,893,026
2024-07-22 17.55 17.64 16.95 17.16 -3.65% 82,776 142,629,664
2024-07-19 16.79 17.98 16.71 17.81 +5.2% 101,440 178,398,238
2024-07-18 16.76 17.05 16.42 16.93 +0.65% 48,030 80,309,862
2024-07-17 17.2 17.3 16.8 16.82 -2.32% 42,338 71,538,983
2024-07-16 17.19 17.36 16.79 17.22 +0.06% 54,915 93,631,227
2024-07-15 17.47 17.74 17.11 17.21 -1.43% 56,307 97,735,099
2024-07-12 18.36 18.38 17.41 17.46 -4.95% 75,155 133,644,480
2024-07-11 18.52 18.65 18.1 18.37 +1.05% 56,303 103,239,378
2024-07-10 18.41 18.68 18 18.18 -2.52% 53,251 97,605,474
2024-07-09 18.1 18.67 17.85 18.65 +3.15% 58,662 107,654,427
2024-07-08 17.93 18.33 17.56 18.08 +0.61% 43,966 79,150,655
2024-07-05 17.78 18.1 17.62 17.97 +1.07% 30,969 55,429,394
2024-07-04 18.13 18.25 17.76 17.78 -1.55% 34,482 61,987,723
2024-07-03 18.3 18.37 18 18.06 -1.31% 31,300 56,761,027
2024-07-02 18.94 19.15 18.2 18.3 -2.97% 43,992 81,433,027
2024-07-01 18.65 18.89 18.46 18.86 +0.59% 41,905 78,184,082
2024-06-28 17.93 19.14 17.93 18.75 +4.28% 82,698 154,753,911
2024-06-27 18.6 18.67 17.98 17.98 -3.64% 52,340 95,344,206
2024-06-26 18.28 18.78 18.28 18.66 +1.3% 39,215 72,662,315
2024-06-25 18.47 18.67 18.18 18.42 -0.27% 37,858 69,774,053
2024-06-24 19.21 19.21 18.4 18.47 -3.9% 55,917 104,587,479
2024-06-21 19.08 19.46 18.96 19.22 +1.1% 40,388 77,389,903
2024-06-20 19.9 20.01 18.96 19.01 -4.81% 76,029 146,864,588
2024-06-19 20.5 20.58 19.93 19.97 -2.59% 51,242 103,330,885
2024-06-18 19.98 20.5 19.76 20.5 +2.5% 66,938 134,824,473
2024-06-17 20.1 20.49 19.89 20 -0.15% 55,347 111,624,435
2024-06-14 19.97 20.24 19.62 20.03 +0.35% 42,655 85,217,929
2024-06-13 20.04 20.2 19.75 19.96 +0.25% 52,589 105,051,821
2024-06-12 19.11 20.1 19.01 19.91 +4.02% 92,443 182,083,136
2024-06-11 18.93 19.27 18.78 19.14 +0.16% 51,483 98,028,831
2024-06-07 18.98 19.23 18.59 19.11 +1.59% 59,219 112,141,581
2024-06-06 19.02 19.31 18.62 18.81 -0.74% 55,550 104,802,715
2024-06-05 19.7 19.7 18.89 18.95 -3.86% 65,828 126,572,524
2024-06-04 19.36 19.72 19.09 19.71 +2.23% 75,373 146,093,847
2024-06-03 19.58 20.17 19.24 19.28 -1.53% 93,539 184,093,056
2024-05-31 19.6 19.75 19.34 19.58 -0.1% 54,329 106,265,947
2024-05-30 20.49 20.49 19.48 19.6 -4.34% 111,508 219,700,928
2024-05-29 21.79 21.79 20.41 20.49 -4.92% 97,614 203,292,326
2024-05-28 22.32 22.44 21.52 21.55 -4.48% 80,871 176,615,160
2024-05-27 21.3 22.6 21.3 22.56 +3.87% 96,191 212,767,802
2024-05-24 21.52 21.95 21.1 21.72 +0.65% 75,684 163,514,086
2024-05-23 22.45 22.46 21.4 21.58 -5.23% 101,441 221,621,152
2024-05-22 22.34 23.1 22.19 22.77 +0.53% 111,882 253,155,867
2024-05-21 21.85 22.67 21.58 22.65 +3.14% 132,960 295,166,228
2024-05-20 21.81 22.18 21.49 21.96 -3.17% 98,824 215,963,148
2024-05-17 23.14 23.15 22.05 22.68 -3.04% 145,309 327,071,349
2024-05-16 23.6 24.12 23.2 23.39 -1.1% 126,333 298,192,182
2024-05-15 24.3 24.48 23.54 23.65 -5.81% 206,209 495,160,564
2024-05-14 23.81 25.11 23.2 25.11 +9.22% 312,768 757,825,395
2024-05-13 21.7 22.99 21.47 22.99 +10% 174,320 394,555,713
2024-05-10 21.58 21.61 20.86 20.9 -3.64% 70,506 149,005,251
2024-05-09 21.32 21.69 21.25 21.69 +1.26% 64,450 138,375,391
2024-05-08 22.14 22.14 21.2 21.42 -3.3% 73,843 158,321,819
2024-05-07 22.35 22.54 21.87 22.15 -1.73% 109,450 242,546,816
2024-05-06 22.72 22.88 21.93 22.54 +3.21% 170,276 382,567,686
2024-04-30 21.22 22.22 20.62 21.84 +2.54% 165,531 355,304,263
2024-04-29 21.05 21.78 20.61 21.3 +0.47% 152,380 323,600,940
2024-04-26 19.89 21.35 19.8 21.2 +6.59% 152,575 318,696,799
2024-04-25 20.73 20.95 19.73 19.89 -5.1% 113,673 228,218,099
2024-04-24 20.35 21.66 20.3 20.96 +4.23% 123,309 259,138,412
2024-04-23 20.39 21.16 19.96 20.11 -2.38% 116,593 238,314,123
2024-04-22 21.07 21.99 20.6 20.6 -4.5% 141,061 295,753,046
2024-04-19 20.99 22.81 20.96 21.57 +4% 245,720 543,093,787
2024-04-18 20.85 21.55 20.55 20.74 -0.53% 137,264 287,959,400
2024-04-17 20.05 20.89 19.8 20.85 +6.05% 121,599 247,438,113
2024-04-16 20.99 21.25 19.54 19.66 -5.98% 150,462 305,869,381
2024-04-15 20.28 21.46 19.9 20.91 +2.25% 196,703 410,770,972
2024-04-12 20.7 20.98 20.23 20.45 +0.59% 208,123 429,694,431
2024-04-11 18.37 20.33 18.33 20.33 +10.01% 112,538 221,516,687
2024-04-10 19.25 19.46 18.28 18.48 -3.7% 105,046 195,827,931
2024-04-09 19.46 19.56 18.8 19.19 -1.59% 82,315 156,657,129
2024-04-08 19.61 19.95 19.4 19.5 -2.01% 64,166 125,684,798
2024-04-03 19.51 20.3 19.2 19.9 +0.15% 118,839 234,749,712
2024-04-02 20.46 20.5 19.75 19.87 -4.19% 152,849 304,957,862
2024-04-01 22.19 22.35 19.98 20.74 -5.86% 192,530 404,629,814
2024-03-29 21 22.31 21 22.03 +3.52% 169,232 367,217,481
2024-03-28 20.62 21.82 20.6 21.28 +0.47% 182,895 389,723,890
2024-03-27 20.06 21.86 19.82 21.18 +4.28% 230,546 480,591,211
2024-03-26 19.53 20.6 19.46 20.31 +3.31% 154,507 310,481,127
2024-03-25 20.08 20.32 19.64 19.66 -1.16% 112,963 226,064,310
2024-03-22 20.43 20.6 19.7 19.89 -3.4% 128,428 257,160,583
2024-03-21 20.24 21.09 19.96 20.59 +1.58% 178,492 367,039,625
2024-03-20 20.4 20.59 19.85 20.27 -0.39% 122,589 247,194,707
2024-03-19 20.98 21.09 20.28 20.35 -4.37% 169,630 349,051,304
2024-03-18 21.16 21.48 20.81 21.28 +0.81% 153,491 324,435,991
2024-03-15 20.81 21.5 20.43 21.11 -0.94% 149,668 311,965,880
2024-03-14 21.12 21.88 20.6 21.31 +2.21% 271,801 576,838,145
2024-03-13 21.29 21.8 20.63 20.85 -3.47% 244,058 519,186,981
2024-03-12 22.49 23.67 21.25 21.6 -4.64% 345,845 770,100,650
2024-03-11 22.33 23.99 22.1 22.65 +3.85% 352,521 811,453,054
2024-03-08 19 21.81 18.2 21.81 +9.98% 338,188 683,655,804
2024-03-07 18.66 19.83 18.37 19.83 +9.98% 237,303 461,517,083
2024-03-06 17.14 18.27 17.14 18.03 +4.34% 180,921 322,601,355
2024-03-05 17.93 18.07 17.05 17.28 -3.52% 268,158 473,331,662
2024-03-04 17.31 17.91 17.15 17.91 +10.01% 284,044 503,349,790
2024-03-01 15.6 16.28 15.6 16.28 +10% 162,706 263,589,005
2024-02-29 13.79 14.81 13.74 14.8 +6.17% 72,232 104,655,127
2024-02-28 14.59 15.11 13.92 13.94 -5.56% 91,922 134,046,378
2024-02-27 14.41 14.76 14.26 14.76 +2.93% 62,445 90,597,216
2024-02-26 14.29 15.05 14.22 14.34 +4.52% 110,066 160,803,548
2024-02-23 13.39 13.72 13.38 13.72 +2.69% 50,614 68,578,497
2024-02-22 13.22 13.44 13.04 13.36 +1.91% 43,306 57,325,262
2024-02-21 12.94 13.44 12.91 13.11 +0.77% 55,653 73,523,159
2024-02-20 13.08 13.15 12.82 13.01 -1.06% 50,405 65,342,751
2024-02-19 12.9 13.32 12.87 13.15 +3.14% 65,354 85,656,341
2024-02-08 11.59 12.75 11.56 12.75 +10.01% 75,065 92,303,121
2024-02-07 11.67 12.28 11.28 11.59 -0.94% 67,727 79,202,284
2024-02-06 11.09 11.86 10.6 11.7 +5.31% 67,470 75,295,801
2024-02-05 11.99 11.99 10.95 11.11 -8.56% 79,047 89,011,620
2024-02-02 12.69 12.92 11.56 12.15 -5.08% 66,700 81,455,246
2024-02-01 12.96 13.25 12.63 12.8 -1.92% 43,907 56,517,335
2024-01-31 13.45 13.77 12.95 13.05 -3.4% 41,857 55,809,901
2024-01-30 13.64 13.93 13.45 13.51 -2.03% 27,621 37,775,149
2024-01-29 14.31 14.5 13.75 13.79 -2.54% 46,058 64,461,525
2024-01-26 14.11 14.42 14.05 14.15 -0.21% 51,714 73,609,497
2024-01-25 14.1 14.38 13.81 14.18 +1.65% 85,394 120,557,919
2024-01-24 14.6 14.6 13.45 13.95 -1.06% 128,260 178,468,517
2024-01-23 13.44 14.1 13.19 14.1 +9.98% 72,834 101,598,839
2024-01-22 13.68 13.92 12.61 12.82 -7.97% 39,553 52,457,482
2024-01-19 13.93 14.11 13.78 13.93 -0.21% 25,960 36,124,895
2024-01-18 14.29 14.39 13.66 13.96 -2.99% 37,937 52,955,169
2024-01-17 14.67 14.68 14.39 14.39 -1.84% 20,633 29,954,000
2024-01-16 14.68 14.73 14.43 14.66 0% 19,646 28,591,534
2024-01-15 14.88 14.88 14.61 14.66 -0.95% 24,130 35,570,536
2024-01-12 14.93 15.13 14.78 14.8 -1.4% 18,610 27,750,093
2024-01-11 14.79 15.08 14.64 15.01 +2.11% 20,917 31,210,974
2024-01-10 14.77 14.97 14.52 14.7 -1.47% 23,892 35,230,143
2024-01-09 14.94 15.13 14.75 14.92 -0.67% 26,805 39,987,251
2024-01-08 15.44 15.44 14.98 15.02 -2.4% 28,688 43,531,420
2024-01-05 15.75 15.75 15.33 15.39 -1.47% 19,823 30,761,293
2024-01-04 15.86 15.86 15.61 15.62 -0.95% 18,621 29,240,854
2024-01-03 15.83 15.87 15.65 15.77 +0.06% 21,571 34,010,465
2024-01-02 15.68 15.9 15.62 15.76 +0.38% 21,349 33,641,747

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

ч║╡цикшВбф╗╜ 688070

2023年全年

щТ▒ц▒Яц░┤хИй 600283

近期数据

хОЪцЩошВбф╗╜ 300471

近半年

ф╕ЙхПЛхМЦх╖е 600409

2024年一季度

ф║ЪчЫЫщЫЖхЫв 600108

2024年至今

х╛ошКпчФЯчЙй 688321

2024年一季度

STщ╛ЩхоЗ 603003

2024年至今

ф╝ЯцШОчОпф┐Э 603568

2022-2023两年

хЫЫхИЫчФ╡хнР 600990

2024年一季度

хдзф╕ЪшВбф╗╜ 603278

2024年一季度

热门概念板块

光伏产业

щАЪхиБшВбф╗╜ (600438)

2023年全年
5G通信

х╣┐хТМщАЪ (300638)

2024年一季度
半导体

ф╕ЙхоЙхЕЙчФ╡ (600703)

2024年一季度
储能电池
智能制造

хоЭф┐бш╜пф╗╢ (600845)

2024年一季度
区块链
新能源汽车

хоПхПСшВбф╗╜ (600885)

近半年
芯片

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