цГахПСщгЯхУБ 603536

数据更新至:

添加到对比分析

9.44 -1.15%

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

9.44
-1.15% -0.11
9.54
开盘价
9.6
最高价
9.21
最低价
64,963
成交量
数据更新至: 2025-03-25

技术指标

9.81
MA5 (5日均线)
10.02
MA10 (10日均线)
10.08
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 9.54 9.6 9.21 9.44 -1.15% 64,963 60,674,600
2025-03-24 9.92 9.97 9.38 9.55 -3.24% 85,274 82,046,272
2025-03-21 9.97 10.1 9.83 9.87 -1.79% 52,893 52,367,434
2025-03-20 10.09 10.24 10.04 10.05 -0.79% 51,596 52,183,958
2025-03-19 10.3 10.3 10.09 10.13 -1.65% 57,274 58,217,603
2025-03-18 10.33 10.38 10.17 10.3 -0.29% 86,351 88,367,251
2025-03-17 10.66 10.8 10.32 10.33 -1.71% 150,100 157,511,015
2025-03-14 9.87 10.66 9.87 10.51 +6.38% 247,395 256,246,316
2025-03-13 10.05 10.17 9.78 9.88 -2.66% 99,372 98,562,013
2025-03-12 9.92 10.68 9.92 10.15 +2.53% 199,562 204,304,576
2025-03-11 9.66 9.9 9.61 9.9 +1.54% 90,791 88,570,292
2025-03-10 9.65 9.8 9.61 9.75 +1.04% 80,822 78,268,424
2025-03-07 9.68 9.88 9.58 9.65 -0.92% 113,998 110,949,329
2025-03-06 9.52 9.82 9.45 9.74 +1.35% 164,993 159,271,358
2025-03-05 9.88 9.99 9.33 9.61 -6.97% 266,830 254,490,200
2025-03-04 10.31 10.35 10.12 10.33 -0.77% 126,399 129,279,041
2025-03-03 10.48 10.77 10.33 10.41 -1.33% 165,540 174,111,497
2025-02-28 10.85 11.34 10.5 10.55 -4.44% 286,825 315,014,477
2025-02-27 10.5 11.4 10.45 11.04 +5.65% 349,224 382,526,998
2025-02-26 10.32 10.47 10.21 10.45 +1.26% 74,230 76,945,889
2025-02-25 10.32 10.59 10.25 10.32 -0.86% 78,435 81,627,841
2025-02-24 10.35 10.58 10.3 10.41 +0.39% 84,997 88,831,671
2025-02-21 10.63 10.7 10.18 10.37 -2.45% 114,888 119,033,256
2025-02-20 10.52 10.68 10.35 10.63 +1.82% 83,998 88,876,734
2025-02-19 10.2 10.57 10.11 10.44 +2.35% 93,460 96,559,318
2025-02-18 10.9 10.98 10.16 10.2 -6.42% 144,630 151,658,960
2025-02-17 10.81 11 10.64 10.9 +0.74% 120,894 130,915,348
2025-02-14 11.03 11.33 10.81 10.82 -2.08% 134,612 148,624,461
2025-02-13 11.18 11.27 10.94 11.05 -1.16% 109,568 121,718,871
2025-02-12 11.14 11.2 10.95 11.18 +0.36% 106,597 118,029,602
2025-02-11 11.22 11.29 10.97 11.14 +0.27% 117,984 131,026,211
2025-02-10 10.73 11.13 10.73 11.11 +3.64% 140,737 154,005,650
2025-02-07 10.62 10.81 10.49 10.72 +0.94% 113,579 121,221,199
2025-02-06 10.15 10.64 10 10.62 +4.73% 131,966 136,592,410
2025-02-05 10.12 10.23 10 10.14 +0.2% 85,194 86,212,240
2025-01-27 10.44 10.62 10.12 10.12 -2.69% 93,678 96,956,200
2025-01-24 10.65 10.65 10.37 10.4 -2.44% 116,407 121,644,774
2025-01-23 10.8 11.03 10.64 10.66 0% 147,534 159,029,977
2025-01-22 11.1 11.46 10.53 10.66 -5.58% 172,176 188,690,071
2025-01-21 11.1 11.3 10.64 11.29 +3.48% 217,107 239,559,723
2025-01-20 11.02 11.2 10.71 10.91 -0.46% 167,812 184,334,457
2025-01-17 11.14 11.47 10.7 10.96 -1.88% 193,782 212,836,925
2025-01-16 10.87 11.34 10.8 11.17 +3.33% 210,376 233,210,899
2025-01-15 10.69 11.02 10.65 10.81 +0.93% 153,580 166,211,525
2025-01-14 10.21 10.71 10.21 10.71 +5.52% 149,129 157,032,289
2025-01-13 10.04 10.27 9.58 10.15 +1.1% 127,563 127,335,711
2025-01-10 10.67 10.67 10.02 10.04 -5.9% 139,734 144,204,348
2025-01-09 10.5 10.89 10.48 10.67 -0.09% 170,617 182,126,190
2025-01-08 10.27 10.75 10 10.68 +3.39% 203,962 213,843,334
2025-01-07 10.29 10.39 9.94 10.33 +1.47% 172,064 174,627,685
2025-01-06 10.3 10.78 10.02 10.18 -8.04% 225,541 232,415,941
2025-01-03 12.32 12.5 11.07 11.07 -10% 302,947 342,891,644
2025-01-02 11.58 12.5 11.57 12.3 +5.31% 349,313 427,446,853
2024-12-31 11.62 12.55 11.55 11.68 +1.13% 260,247 311,183,030
2024-12-30 12.09 12.09 11.4 11.55 -5.64% 225,220 262,162,587
2024-12-27 12.2 12.63 12.1 12.24 +0.33% 301,070 371,763,727
2024-12-26 11.79 12.22 11.73 12.2 +1.75% 256,775 308,089,011
2024-12-25 11.85 12.36 11.03 11.99 +0.59% 354,043 416,258,197
2024-12-24 11.98 11.98 11.5 11.92 +0.76% 214,130 251,758,654
2024-12-23 12.74 12.83 11.76 11.83 -6.41% 292,265 354,218,124
2024-12-20 12.65 13.06 12.58 12.64 -2.02% 374,115 478,901,282
2024-12-19 13.01 13.59 12.61 12.9 -5.22% 539,748 702,934,136
2024-12-18 13.61 13.61 13.61 13.61 -9.99% 79,062 107,603,382
2024-12-17 15.12 15.12 15.12 15.12 -10% 30,970 46,826,640
2024-12-16 15.88 19.37 15.88 16.8 -4.6% 737,102 1,325,937,555
2024-12-13 17.61 17.61 16.82 17.61 +9.99% 428,839 752,839,247
2024-12-12 15.19 16.01 15 16.01 +10.03% 187,019 292,734,834
2024-12-11 13.32 14.55 13.02 14.55 +9.98% 401,161 559,816,650
2024-12-10 13.23 13.23 13.23 13.23 +9.98% 34,232 45,288,341
2024-12-09 10.92 12.03 10.71 12.03 +9.96% 280,296 325,079,526
2024-12-06 10.7 11.09 10.51 10.94 +1.86% 202,572 219,267,123
2024-12-05 10.66 10.83 10.5 10.74 -1.83% 182,339 194,267,330
2024-12-04 10.83 11.84 10.54 10.94 -1.26% 288,714 321,212,154
2024-12-03 11.48 11.48 10.78 11.08 -5.38% 306,860 339,156,121
2024-12-02 11.58 12.5 11.21 11.71 +0.86% 453,058 531,246,141
2024-11-29 10.63 11.61 10.4 11.61 +10.05% 435,611 484,862,818
2024-11-28 10.05 10.73 10.04 10.55 +1.05% 234,356 244,314,138
2024-11-27 10.27 10.67 10.03 10.44 +4.09% 261,657 269,924,465
2024-11-26 9.43 10.43 9.43 10.03 +5.8% 209,974 210,266,236
2024-11-25 9.15 9.49 9.15 9.48 +3.16% 61,172 57,375,605
2024-11-22 9.68 9.68 9.18 9.19 -5.16% 75,060 70,976,892
2024-11-21 9.49 9.99 9.42 9.69 +1.57% 91,279 88,298,939
2024-11-20 9.21 9.63 9.21 9.54 +2.58% 70,457 66,512,461
2024-11-19 9.07 9.3 9.04 9.3 +1.75% 76,455 70,103,048
2024-11-18 9.77 9.8 9.05 9.14 -5.58% 88,397 82,438,549
2024-11-15 9.95 10.07 9.66 9.68 -2.81% 72,564 71,705,170
2024-11-14 10.09 10.29 9.92 9.96 -2.26% 85,120 86,012,976
2024-11-13 10.41 10.48 9.94 10.19 -2.95% 124,120 125,970,160
2024-11-12 10.6 10.86 10.45 10.5 -2.33% 158,191 168,656,521
2024-11-11 10.44 11.06 10.18 10.75 -0.28% 257,773 270,851,380
2024-11-08 12.47 12.47 10.53 10.78 -4.94% 456,698 529,742,314
2024-11-07 10.5 11.34 10.48 11.34 +9.99% 163,438 182,933,782
2024-11-06 9.81 10.4 9.71 10.31 +3.83% 241,872 243,146,451
2024-11-05 10.15 10.21 9.68 9.93 -0.9% 247,603 245,359,406
2024-11-04 9.32 10.42 9.09 10.02 +5.81% 296,255 289,729,926
2024-11-01 9.06 9.66 8.92 9.47 +6.05% 247,865 231,448,855
2024-10-31 9 9.07 8.86 8.93 -1% 74,160 66,429,456
2024-10-30 9.07 9.19 8.84 9.02 -0.88% 89,541 80,655,887
2024-10-29 9.26 9.45 9.1 9.1 -1.73% 116,097 107,405,072
2024-10-28 8.98 9.26 8.98 9.26 +2.43% 102,240 93,892,148
2024-10-25 8.95 9.2 8.9 9.04 +1.92% 98,376 89,108,190
2024-10-24 8.82 8.93 8.7 8.87 0% 69,050 60,951,267
2024-10-23 9.06 9.06 8.8 8.87 -2.31% 113,900 100,875,672
2024-10-22 8.68 9.27 8.61 9.08 +4.37% 155,597 139,259,616
2024-10-21 8.69 8.77 8.61 8.7 +0.35% 87,214 75,853,133
2024-10-18 8.71 8.74 8.57 8.67 +0.93% 84,833 73,450,148
2024-10-17 8.66 8.83 8.57 8.59 0% 68,666 59,846,095
2024-10-16 8.5 8.7 8.41 8.59 +0.23% 61,458 52,711,006
2024-10-15 8.66 8.84 8.55 8.57 -1.83% 61,929 53,851,384
2024-10-14 8.63 8.78 8.48 8.73 +2.11% 77,017 66,727,186
2024-10-11 8.95 9.1 8.48 8.55 -5.52% 90,659 79,226,622
2024-10-10 8.9 9.27 8.3 9.05 +2.03% 144,026 127,458,360
2024-10-09 9.54 9.54 8.87 8.87 -9.95% 126,530 113,778,297
2024-10-08 10.76 10.76 9.34 9.85 +0.61% 265,655 265,576,073
2024-09-30 9.25 9.89 9 9.79 +7.58% 281,705 266,648,620
2024-09-27 9.1 9.24 8.69 9.1 +2.13% 194,522 174,000,110
2024-09-26 8.39 9.14 8.35 8.91 +5.07% 238,460 208,574,039
2024-09-25 8.65 8.81 8.4 8.48 -3.09% 232,083 199,569,617
2024-09-24 8.62 9.15 8.31 8.75 +5.17% 278,584 242,636,190
2024-09-23 8.19 8.36 8.19 8.32 +1.59% 175,363 145,097,452
2024-09-20 8.11 8.58 8.03 8.19 +2.38% 283,914 234,208,606
2024-09-19 7.28 8 7.28 8 +10.04% 99,426 77,320,707
2024-09-18 7.28 7.37 7.05 7.27 -0.14% 58,432 41,963,978
2024-09-13 7.46 7.47 7.25 7.28 -2.8% 62,243 45,704,556
2024-09-12 7.77 7.79 7.45 7.49 -1.19% 88,334 66,615,817
2024-09-11 7.85 7.95 7.52 7.58 -1.56% 132,398 101,439,714
2024-09-10 7.88 8.23 7.67 7.7 -1.91% 238,125 188,033,113
2024-09-09 7.14 7.85 7.04 7.85 +9.94% 134,586 102,148,625
2024-09-06 7.3 7.32 7.13 7.14 -1.92% 22,694 16,364,879
2024-09-05 7.18 7.34 7.18 7.28 +1.53% 27,605 20,065,088
2024-09-04 7.19 7.28 7.15 7.17 -0.42% 23,538 16,945,397
2024-09-03 7.13 7.29 7.13 7.2 +0.42% 24,019 17,321,088
2024-09-02 7.22 7.32 7.16 7.17 -0.97% 38,088 27,635,218
2024-08-30 7.01 7.35 7.01 7.24 +3.28% 49,251 35,525,160
2024-08-29 6.91 7.06 6.87 7.01 +0.43% 21,584 15,076,296
2024-08-28 6.89 7.08 6.82 6.98 +0.58% 28,613 19,961,134
2024-08-27 7.01 7.07 6.91 6.94 -0.29% 33,854 23,657,277
2024-08-26 6.79 7.01 6.79 6.96 +2.35% 30,798 21,355,279
2024-08-23 6.88 6.92 6.72 6.8 -0.87% 27,556 18,717,493
2024-08-22 7.02 7.09 6.8 6.86 -2.28% 31,189 21,597,086
2024-08-21 7.05 7.07 6.99 7.02 -0.28% 20,348 14,290,956
2024-08-20 7.21 7.22 7 7.04 -2.22% 38,074 26,920,274
2024-08-19 7.24 7.28 7.12 7.2 -0.55% 29,660 21,345,382
2024-08-16 7.48 7.49 7.2 7.24 -2.82% 45,719 33,432,923
2024-08-15 7.38 7.53 7.31 7.45 +1.22% 38,300 28,452,941
2024-08-14 7.43 7.52 7.36 7.36 -1.34% 28,432 21,099,358
2024-08-13 7.47 7.52 7.33 7.46 -0.53% 37,479 27,729,184
2024-08-12 7.64 7.69 7.46 7.5 -2.22% 49,688 37,474,049
2024-08-09 7.88 7.94 7.66 7.67 -3.76% 92,879 71,865,837
2024-08-08 7.54 8.3 7.45 7.97 +4.32% 141,442 111,068,608
2024-08-07 7.89 7.92 7.59 7.64 -4.86% 109,907 84,549,983
2024-08-06 7.63 8.06 7.58 8.03 +5.94% 109,150 85,816,238
2024-08-05 7.95 8.12 7.57 7.58 -2.32% 83,253 65,114,697
2024-08-02 7.64 7.83 7.59 7.76 +1.31% 55,176 42,821,415
2024-08-01 7.64 7.78 7.59 7.66 0% 38,037 29,202,407
2024-07-31 7.44 7.73 7.4 7.66 +3.51% 51,995 39,520,299
2024-07-30 7.33 7.44 7.29 7.4 +0.95% 27,777 20,522,758
2024-07-29 7.3 7.39 7.22 7.33 +0.55% 26,595 19,447,792
2024-07-26 7.22 7.32 7.22 7.29 +1.11% 24,214 17,626,919
2024-07-25 7.19 7.3 7.11 7.21 -0.14% 29,002 20,930,138
2024-07-24 7.48 7.49 7.19 7.22 -2.56% 36,283 26,485,082
2024-07-23 7.51 7.62 7.4 7.41 -1.33% 40,461 30,374,413
2024-07-22 7.43 7.52 7.33 7.51 +0.4% 33,842 25,193,746
2024-07-19 7.37 7.51 7.33 7.48 +1.08% 36,311 26,980,627
2024-07-18 7.45 7.45 7.23 7.4 -1.46% 49,911 36,615,499
2024-07-17 7.47 7.59 7.36 7.51 +0.54% 42,156 31,498,317
2024-07-16 7.44 7.53 7.37 7.47 +0.13% 31,315 23,382,245
2024-07-15 7.66 7.67 7.42 7.46 -2.36% 46,812 35,028,224
2024-07-12 7.66 7.95 7.61 7.64 -0.39% 78,300 60,647,591
2024-07-11 7.5 7.71 7.5 7.67 +2.82% 75,946 57,868,667
2024-07-10 7.42 7.58 7.28 7.46 -1.19% 74,100 55,220,270
2024-07-09 7.66 7.7 7.25 7.55 -2.33% 111,010 82,752,876
2024-07-08 8.11 8.11 7.68 7.73 -4.45% 113,959 89,018,176
2024-07-05 8.22 8.35 7.94 8.09 -2.53% 122,975 99,050,641
2024-07-04 8.57 8.67 8.23 8.3 -7.05% 180,263 150,922,401
2024-07-03 8.06 8.93 8.05 8.93 +9.98% 218,124 190,816,037
2024-07-02 8.06 8.18 7.93 8.12 +1.75% 35,335 28,619,413
2024-07-01 7.9 7.99 7.81 7.98 +0.88% 28,119 22,269,698
2024-06-28 8 8.05 7.86 7.91 -0.63% 36,023 28,673,538
2024-06-27 8.04 8.19 7.96 7.96 -0.5% 40,977 33,049,016
2024-06-26 7.8 8.02 7.72 8 +2.04% 31,535 24,895,507
2024-06-25 7.72 7.92 7.69 7.84 +1.42% 35,430 27,705,073
2024-06-24 8.01 8.01 7.66 7.73 -3.98% 37,060 28,880,609
2024-06-21 7.95 8.09 7.91 8.05 +0.5% 31,691 25,392,714
2024-06-20 8.23 8.26 8 8.01 -2.67% 40,333 32,578,186
2024-06-19 8.2 8.32 8.19 8.23 +0.49% 30,167 24,934,958
2024-06-18 8.21 8.28 8.16 8.19 +0.12% 31,767 26,095,523
2024-06-17 8.38 8.38 8.15 8.18 -2.62% 35,832 29,451,976
2024-06-14 8.32 8.45 8.24 8.4 +1.08% 31,482 26,322,932
2024-06-13 8.51 8.55 8.29 8.31 -2.35% 38,686 32,407,656
2024-06-12 8.36 8.56 8.28 8.51 +3.03% 45,684 38,685,333
2024-06-11 8.28 8.31 8.07 8.26 0% 40,448 33,140,870
2024-06-07 8.06 8.29 8.02 8.26 +3.9% 56,144 45,897,060
2024-06-06 8.48 8.5 7.83 7.95 -5.47% 75,593 60,941,648
2024-06-05 8.6 8.64 8.39 8.41 -2.55% 43,417 36,973,270
2024-06-04 8.9 8.9 8.51 8.63 -2.38% 46,848 40,403,745
2024-06-03 9.07 9.1 8.75 8.84 -2.86% 58,293 51,915,036
2024-05-31 8.98 9.15 8.97 9.1 +0.89% 38,740 35,047,902
2024-05-30 9.03 9.18 8.93 9.02 -0.33% 40,413 36,536,104
2024-05-29 9.02 9.16 8.91 9.05 +0.22% 40,634 36,744,348
2024-05-28 9.26 9.29 9 9.03 -2.38% 44,368 40,410,463
2024-05-27 9.18 9.27 9 9.25 -0.54% 71,959 65,486,401
2024-05-24 9.27 9.69 9.25 9.3 -0.11% 89,141 83,968,273
2024-05-23 9.53 9.59 9.24 9.31 -3.62% 64,162 60,044,618
2024-05-22 9.7 9.79 9.56 9.66 -0.62% 56,856 54,831,696
2024-05-21 9.85 9.89 9.61 9.72 -1.92% 76,955 74,708,521
2024-05-20 9.81 10.09 9.75 9.91 +1.95% 111,836 111,042,404
2024-05-17 9.72 10.32 9.6 9.72 0% 114,998 113,511,317
2024-05-16 9.39 9.85 9.39 9.72 +4.07% 98,467 95,274,818
2024-05-15 9.42 9.5 9.3 9.34 -0.85% 46,228 43,406,981
2024-05-14 9.16 9.47 9.16 9.42 +2.73% 71,718 67,050,503
2024-05-13 9.55 9.55 9.15 9.17 -4.97% 96,724 89,559,342
2024-05-10 9.88 10.03 9.58 9.65 -1.53% 94,703 92,665,564
2024-05-09 9.78 9.95 9.75 9.8 +0.1% 66,603 65,657,495
2024-05-08 9.92 10.01 9.78 9.79 -1.41% 67,784 66,898,389
2024-05-07 9.92 10.08 9.81 9.93 +0.1% 80,055 79,471,251
2024-05-06 9.6 9.96 9.6 9.92 +4.2% 120,868 118,340,083
2024-04-30 9.8 9.86 9.33 9.52 -2.36% 118,296 113,265,210
2024-04-29 9.48 9.77 9.46 9.75 +2.63% 109,991 106,377,501
2024-04-26 9.38 9.58 9.21 9.5 +1.06% 92,839 87,701,269
2024-04-25 9.25 9.44 9.25 9.4 +0.43% 68,605 64,371,657
2024-04-24 9.16 9.42 9.16 9.36 +2.97% 95,346 88,715,043
2024-04-23 9.09 9.23 9.02 9.09 -0.11% 73,699 67,309,941
2024-04-22 9.25 9.4 8.87 9.1 -2.36% 91,941 83,907,108
2024-04-19 9.6 9.6 9.23 9.32 -3.52% 128,183 120,274,299
2024-04-18 9.61 10.05 9.29 9.66 -0.82% 159,402 154,157,668
2024-04-17 9.1 9.95 9.1 9.74 +2.85% 163,285 159,059,619
2024-04-16 10 10 9.47 9.47 -9.98% 90,168 86,690,206
2024-04-15 11.35 11.48 10.52 10.52 -10.01% 181,633 196,183,692
2024-04-12 11.66 12.04 11.08 11.69 -1.6% 287,713 329,466,210
2024-04-11 11.75 12.1 11.47 11.88 +0.42% 244,654 290,090,826
2024-04-10 12.32 12.55 11.78 11.83 -4.44% 305,644 367,754,412
2024-04-09 12.31 13.38 11.97 12.38 -0.16% 460,523 574,872,419
2024-04-08 11.28 12.4 11.28 12.4 +10.03% 391,116 463,330,448
2024-04-03 10.64 11.59 10.49 11.27 +4.93% 231,168 257,262,523
2024-04-02 11.09 11.18 10.66 10.74 -3.16% 122,417 132,077,305
2024-04-01 10.62 11.14 10.6 11.09 +4.13% 173,860 190,011,006
2024-03-29 10.79 10.88 10.53 10.65 +1.82% 139,210 148,996,512
2024-03-28 10.08 10.67 9.63 10.46 0% 151,907 156,587,506
2024-03-27 10.57 10.95 10.34 10.46 -2.24% 158,655 169,676,871
2024-03-26 10.55 11 10.45 10.7 +0.94% 154,360 165,065,650
2024-03-25 11.13 11.36 10.6 10.6 -6.69% 223,351 244,310,246
2024-03-22 11.94 12.28 11.36 11.36 -1.56% 358,642 425,939,523
2024-03-21 11.28 11.56 11.2 11.54 +2.21% 193,899 220,948,340
2024-03-20 11.23 11.3 10.98 11.29 +0.89% 149,017 167,015,963
2024-03-19 11.08 11.28 11.01 11.19 +0.81% 177,079 198,187,520
2024-03-18 10.8 11.15 10.61 11.1 -0.45% 212,906 232,278,630
2024-03-15 10.9 11.48 10.85 11.15 +2.76% 221,276 247,584,074
2024-03-14 11 11.2 10.58 10.85 -2.69% 179,964 196,099,249
2024-03-13 11.22 11.25 10.94 11.15 -2.62% 231,965 256,835,534
2024-03-12 10.84 11.68 10.74 11.45 +5.24% 337,857 381,504,188
2024-03-11 10.73 11.3 10.55 10.88 +3.52% 268,545 291,711,541
2024-03-08 10.91 10.91 10.3 10.51 -3.93% 216,208 227,764,171
2024-03-07 10.38 10.98 10.36 10.94 +4.59% 318,880 341,337,359
2024-03-06 10.26 10.51 10.01 10.46 +2.55% 141,438 145,989,415
2024-03-05 10.36 10.54 10.12 10.2 -2.86% 117,627 121,320,351
2024-03-04 10.45 10.55 10.1 10.5 +1.35% 134,760 139,262,121
2024-03-01 10.45 10.6 10.14 10.36 +0.48% 144,876 149,604,617
2024-02-29 9.69 10.38 9.69 10.31 +3.83% 169,536 172,391,074
2024-02-28 10.93 11.33 9.91 9.93 -8.73% 277,867 299,187,571
2024-02-27 10.45 11 10.28 10.88 +2.93% 238,192 255,713,839
2024-02-26 10.54 11.05 10.4 10.57 -3.65% 270,994 288,899,597
2024-02-23 10.39 11.39 10.07 10.97 +5.08% 315,264 327,649,128
2024-02-22 9.49 10.44 9.4 10.44 +10.01% 204,617 200,275,982
2024-02-21 9.18 9.8 8.9 9.49 +3.26% 193,445 183,439,100
2024-02-20 8.68 9.5 8.5 9.19 +6.24% 181,651 162,890,071
2024-02-19 8.28 8.68 8.1 8.65 +4.85% 196,426 166,485,529
2024-02-08 7.71 8.38 7.2 8.25 +3.13% 244,450 186,489,626
2024-02-07 8.89 8.89 8 8 -10.01% 175,317 143,556,553
2024-02-06 8.65 9.44 8.55 8.89 -6.42% 163,061 143,206,776
2024-02-05 10.35 10.46 9.5 9.5 -10.04% 96,773 93,758,766
2024-02-02 10.95 11.15 10.16 10.56 -3.12% 107,255 115,215,022
2024-02-01 11.14 11.14 10.6 10.9 -1.62% 93,265 101,637,572
2024-01-31 11.72 11.99 11.03 11.08 -3.99% 87,872 99,934,224
2024-01-30 11.99 12.05 11.5 11.54 -4.63% 81,912 95,975,512
2024-01-29 12.71 12.73 12.01 12.1 -3.97% 90,170 110,284,124
2024-01-26 12.8 12.96 12.53 12.6 -1.41% 93,282 119,030,213
2024-01-25 12.58 12.8 12.46 12.78 +1.43% 108,139 137,277,256
2024-01-24 12.28 12.63 12.11 12.6 +2.11% 127,929 159,247,258
2024-01-23 12.6 12.81 12.23 12.34 -2.53% 133,482 165,023,860
2024-01-22 13.29 13.58 12.53 12.66 -5.8% 151,597 197,486,689
2024-01-19 13.49 13.79 13.3 13.44 -0.44% 145,074 196,314,363
2024-01-18 13.96 14.05 13.1 13.5 -1.89% 177,302 236,751,126
2024-01-17 14.36 14.5 13.76 13.76 -6.08% 215,032 301,947,685
2024-01-16 14.34 14.86 14.04 14.65 +2.38% 315,430 455,299,779
2024-01-15 14.06 14.96 14 14.31 +1.13% 256,751 372,378,902
2024-01-12 14.55 15.1 14.06 14.15 -2.88% 284,859 412,589,023
2024-01-11 14.75 15.27 14.35 14.57 -1.02% 391,948 577,388,616
2024-01-10 13.2 14.72 13.08 14.72 +10.01% 337,156 471,196,818
2024-01-09 13.27 13.4 12.9 13.38 +0.83% 193,181 254,907,446
2024-01-08 13.11 13.4 12.93 13.27 +0.91% 168,719 223,048,634
2024-01-05 14.08 14.55 12.83 13.15 -7.33% 254,084 346,311,076
2024-01-04 15.19 15.25 13.9 14.19 -7.62% 267,431 381,215,830
2024-01-03 15.91 16.16 15.09 15.36 -5.94% 302,461 469,888,125
2024-01-02 15.54 16.6 15.01 16.33 +5.15% 417,045 661,278,210

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

хЭдх╜йчзСцКА 603826

2024年一季度

ц▓ГцгочФЯчЙй 300142

2024年一季度

хЫ╜цКХцЩ║шГ╜ 300188

2023年全年

х╣┐ц╡ОшНпф╕Ъ 000952

2023年全年

ф╜│хглчзСцКА 300193

近期数据

х╣│ц▓╗ф┐бцБп 300571

近三个月

х╗КхЭКхПСх▒Х 600149

2022-2023两年

хЖЕшТЩцЦ░хНО 603230

2022-2023两年

ф║СхЖЕхКихКЫ 000903

近半年

ч┤лхЕЙшВбф╗╜ 000938

2024年一季度

热门概念板块

半导体
大数据

ф╜│щГ╜чзСцКА (600728)

2022-2023两年
智能制造

хоЭф┐бш╜пф╗╢ (600845)

近三个月
新能源汽车
元宇宙
储能电池
军工

ф╕ншИкщлШчзС (600862)

2022-2023两年
光伏产业

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