хБечЫЫщЫЖхЫв 603558

数据更新至:

添加到对比分析

10.16 -2.21%

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

10.16
-2.21% -0.23
10.38
开盘价
10.38
最高价
9.82
最低价
70,343
成交量
数据更新至: 2025-03-25

技术指标

10.31
MA5 (5日均线)
10.18
MA10 (10日均线)
10.11
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 10.38 10.38 9.82 10.16 -2.21% 70,343 71,042,634
2025-03-24 10.25 10.48 10.22 10.39 +0.68% 66,565 68,936,792
2025-03-21 10.4 10.46 10.21 10.32 -0.39% 45,677 47,165,253
2025-03-20 10.36 10.51 10.34 10.36 +0.19% 51,149 53,229,617
2025-03-19 10.52 10.56 10.28 10.34 -0.77% 42,389 43,933,426
2025-03-18 10.11 10.42 10.06 10.42 +3.37% 65,940 67,698,340
2025-03-17 10.12 10.14 10.05 10.08 0% 39,539 39,861,337
2025-03-14 9.84 10.09 9.8 10.08 +2.44% 54,123 54,085,379
2025-03-13 9.84 9.86 9.71 9.84 -0.1% 30,137 29,460,393
2025-03-12 9.86 9.91 9.7 9.85 +0.1% 37,881 37,268,396
2025-03-11 9.72 9.84 9.6 9.84 +0.82% 48,985 47,694,326
2025-03-10 9.81 9.87 9.71 9.76 -0.81% 62,414 60,952,705
2025-03-07 9.92 9.96 9.8 9.84 -0.91% 41,463 40,969,124
2025-03-06 10.11 10.13 9.87 9.93 -1.59% 84,557 84,158,909
2025-03-05 10.1 10.16 9.93 10.09 -0.39% 35,496 35,637,879
2025-03-04 10.07 10.17 10.03 10.13 +0.4% 24,973 25,248,190
2025-03-03 10.23 10.36 10.04 10.09 -1.18% 70,132 71,410,184
2025-02-28 10.29 10.31 10.11 10.21 -0.87% 29,680 30,329,362
2025-02-27 10.18 10.35 10.15 10.3 +1.18% 49,014 50,276,522
2025-02-26 10.08 10.38 10.07 10.18 +0.99% 48,831 50,021,796
2025-02-25 10.4 10.4 10.03 10.08 -3.17% 46,884 47,740,571
2025-02-24 10.36 10.43 10.29 10.41 +0.68% 31,701 32,871,949
2025-02-21 10.51 10.51 10.19 10.34 -1.15% 49,874 51,446,041
2025-02-20 10.41 10.62 10.37 10.46 +0.38% 33,025 34,652,397
2025-02-19 10.31 10.43 10.27 10.42 +0.97% 22,745 23,582,143
2025-02-18 10.38 10.54 10.32 10.32 -0.96% 29,422 30,691,558
2025-02-17 10.55 10.55 10.28 10.42 -0.95% 43,801 45,379,071
2025-02-14 10.5 10.56 10.4 10.52 0% 33,264 34,903,150
2025-02-13 10.75 10.75 10.51 10.52 -2.05% 35,415 37,622,989
2025-02-12 10.92 10.92 10.64 10.74 -1.65% 41,674 44,679,412
2025-02-11 10.78 10.93 10.7 10.92 +1.58% 37,059 40,164,091
2025-02-10 10.76 10.78 10.61 10.75 +0.28% 32,212 34,539,219
2025-02-07 10.77 10.85 10.66 10.72 -0.19% 47,563 51,123,016
2025-02-06 10.67 10.8 10.46 10.74 +0.47% 44,635 47,472,571
2025-02-05 11.12 11.2 10.67 10.69 -3.69% 67,820 73,401,224
2025-01-27 11.02 11.24 11 11.1 +1% 39,125 43,473,472
2025-01-24 10.94 11.06 10.77 10.99 +0.09% 40,881 44,681,939
2025-01-23 10.95 11.14 10.94 10.98 -0.54% 37,120 40,987,123
2025-01-22 11 11.12 10.77 11.04 +0.18% 49,552 54,364,601
2025-01-21 11.31 11.42 10.97 11.02 -2.56% 53,795 59,687,941
2025-01-20 11.25 11.49 11.18 11.31 -0.26% 51,366 58,197,629
2025-01-17 11.15 11.61 11.11 11.34 +1.07% 67,301 76,454,194
2025-01-16 11.45 11.64 11.15 11.22 -2.26% 81,919 92,963,598
2025-01-15 11.32 11.86 11.32 11.48 +0.35% 94,759 109,206,680
2025-01-14 11.06 11.6 10.88 11.44 +3.53% 86,506 97,508,159
2025-01-13 11.14 11.65 10.8 11.05 -2.39% 88,461 99,559,935
2025-01-10 10.95 11.66 10.95 11.32 +3.85% 136,430 154,789,105
2025-01-09 10.95 11.03 10.8 10.9 -1.62% 61,331 67,089,845
2025-01-08 10.77 11.1 10.69 11.08 +3.75% 95,127 103,763,644
2025-01-07 10.44 10.69 10.2 10.68 +2.4% 53,093 55,511,523
2025-01-06 10.42 10.81 10.15 10.43 -0.57% 73,168 76,863,546
2025-01-03 10.77 10.87 10.41 10.49 -3.05% 62,714 66,534,289
2025-01-02 10.72 11.13 10.72 10.82 +0.56% 80,292 87,485,939
2024-12-31 10.93 11.15 10.67 10.76 -2% 87,959 95,749,452
2024-12-30 10.54 11.05 10.46 10.98 +4.08% 108,449 117,461,376
2024-12-27 10.31 10.55 10.24 10.55 +2.33% 36,041 37,714,219
2024-12-26 10.27 10.48 10.23 10.31 +0.1% 30,257 31,341,528
2024-12-25 10.53 10.57 10.09 10.3 -2.09% 48,922 50,311,521
2024-12-24 10.38 10.6 10.33 10.52 +1.06% 45,655 47,820,168
2024-12-23 10.38 10.59 10.25 10.41 -0.67% 48,738 50,703,599
2024-12-20 10.36 10.63 10.3 10.48 +1.75% 36,396 38,214,062
2024-12-19 10.31 10.45 10.18 10.3 -0.39% 29,294 30,097,079
2024-12-18 10.3 10.5 10.15 10.34 +0.39% 50,655 52,363,770
2024-12-17 10.61 10.78 10.27 10.3 -2.92% 69,305 72,884,000
2024-12-16 10.43 10.73 10.37 10.61 +2.31% 68,540 72,479,651
2024-12-13 10.5 10.59 10.31 10.37 -1.24% 50,047 52,283,571
2024-12-12 10.29 10.5 10.23 10.5 +2.14% 37,752 39,339,376
2024-12-11 10.02 10.29 10.02 10.28 +2.39% 34,201 34,975,353
2024-12-10 10.22 10.33 10.04 10.04 +0.2% 50,356 51,359,255
2024-12-09 10.13 10.13 9.93 10.02 -0.2% 29,506 29,616,146
2024-12-06 9.88 10.07 9.88 10.04 +1.31% 30,451 30,441,622
2024-12-05 9.85 9.94 9.74 9.91 +0.2% 37,392 36,762,660
2024-12-04 10.18 10.2 9.84 9.89 -2.85% 51,379 51,220,126
2024-12-03 10.29 10.37 10.14 10.18 -1.07% 42,386 43,394,154
2024-12-02 10.23 10.39 10.16 10.29 +0.19% 45,353 46,665,040
2024-11-29 10.05 10.35 10.03 10.27 +2.29% 50,730 51,985,526
2024-11-28 10.01 10.18 10 10.04 0% 23,609 23,806,705
2024-11-27 10.16 10.17 9.89 10.04 -0.89% 40,752 40,673,563
2024-11-26 10.09 10.19 10 10.13 +0.7% 23,879 24,174,194
2024-11-25 9.81 10.08 9.8 10.06 +2.76% 31,664 31,643,197
2024-11-22 10.09 10.19 9.78 9.79 -2.97% 31,118 31,111,313
2024-11-21 10.15 10.18 10.03 10.09 -0.39% 21,321 21,507,371
2024-11-20 10.07 10.17 10.02 10.13 +0.3% 33,467 33,809,347
2024-11-19 9.9 10.1 9.85 10.1 +2.12% 34,014 33,932,544
2024-11-18 10.09 10.12 9.84 9.89 -1.1% 35,541 35,505,703
2024-11-15 10.18 10.32 10 10 -1.77% 30,908 31,416,755
2024-11-14 10.34 10.42 10.14 10.18 -2.21% 40,280 41,408,576
2024-11-13 10.5 10.63 10.25 10.41 -1.05% 34,179 35,537,947
2024-11-12 10.38 10.69 10.37 10.52 +1.45% 58,222 61,370,827
2024-11-11 10.45 10.54 10.26 10.37 -1.8% 51,303 53,144,057
2024-11-08 10.76 10.81 10.36 10.56 -1.58% 76,715 80,742,122
2024-11-07 10.51 10.74 10.44 10.73 +1.71% 44,853 47,763,186
2024-11-06 10.58 10.62 10.44 10.55 -0.38% 45,438 47,916,181
2024-11-05 10.65 10.66 10.48 10.59 -0.28% 47,902 50,593,001
2024-11-04 10.35 10.62 10.28 10.62 +3.11% 46,805 49,260,630
2024-11-01 10.45 10.65 10.25 10.3 -2.46% 55,325 57,968,592
2024-10-31 10.55 10.65 10.43 10.56 -0.66% 54,818 57,725,096
2024-10-30 10.53 10.7 10.48 10.63 0% 44,387 47,012,925
2024-10-29 10.71 10.82 10.49 10.63 -0.75% 49,115 52,263,167
2024-10-28 10.82 10.85 10.47 10.71 0% 65,033 69,034,382
2024-10-25 10.84 10.98 10.61 10.71 -1.65% 81,489 87,385,824
2024-10-24 11.32 11.54 10.74 10.89 +0.93% 147,646 163,134,444
2024-10-23 10.98 11 10.76 10.79 -1.82% 36,291 39,432,321
2024-10-22 10.93 11.08 10.8 10.99 +0.55% 37,743 41,389,759
2024-10-21 10.72 11.14 10.52 10.93 +2.34% 57,003 61,709,439
2024-10-18 10.28 10.74 10.2 10.68 +3.89% 45,641 48,193,903
2024-10-17 10.24 10.73 10.24 10.28 0% 47,760 50,206,684
2024-10-16 10.01 10.46 9.98 10.28 +1.78% 36,542 37,449,099
2024-10-15 10.24 10.28 10.1 10.1 -1.27% 30,336 30,895,981
2024-10-14 10.3 10.42 10.14 10.23 +0.99% 41,204 42,383,137
2024-10-11 10.39 10.46 10.11 10.13 -2.5% 29,649 30,480,635
2024-10-10 10.2 10.68 10.16 10.39 +2.57% 66,502 69,506,631
2024-10-09 10.6 10.75 10.1 10.13 -5.86% 73,587 76,548,937
2024-10-08 11.7 11.72 10.38 10.76 +0.47% 121,511 133,006,272
2024-09-30 10.2 10.84 9.92 10.71 +7.42% 87,416 90,892,374
2024-09-27 9.75 10.18 9.68 9.97 +2.47% 44,347 43,895,577
2024-09-26 9.41 9.74 9.36 9.73 +2.53% 42,967 41,033,453
2024-09-25 9.59 9.79 9.21 9.49 -0.63% 88,891 84,598,476
2024-09-24 9.59 9.68 9.44 9.55 -0.42% 40,041 38,189,673
2024-09-23 9.52 9.65 9.4 9.59 +0.95% 25,155 24,096,873
2024-09-20 9.58 9.62 9.46 9.5 -0.63% 15,590 14,855,419
2024-09-19 9.58 9.7 9.45 9.56 +0.63% 23,395 22,378,757
2024-09-18 9.34 9.57 9.2 9.5 +2.04% 24,206 22,751,171
2024-09-13 9.35 9.44 9.26 9.31 -0.75% 26,283 24,542,160
2024-09-12 9.54 9.58 9.36 9.38 -1.68% 25,147 23,737,837
2024-09-11 9.52 9.68 9.4 9.54 -0.42% 24,182 23,050,582
2024-09-10 9.56 9.62 9.34 9.58 +0.1% 38,922 36,933,209
2024-09-09 9.31 9.66 9.26 9.57 +2.35% 39,120 37,075,461
2024-09-06 9.5 9.55 9.25 9.35 -1.48% 40,226 37,800,137
2024-09-05 9.24 9.54 9.2 9.49 +3.26% 50,430 47,558,208
2024-09-04 9.05 9.2 9.01 9.19 +1.55% 30,513 27,885,215
2024-09-03 8.91 9.13 8.91 9.05 +0.78% 22,516 20,334,000
2024-09-02 8.93 9.19 8.88 8.98 -0.22% 42,605 38,474,796
2024-08-30 8.8 9.11 8.78 9 +1.35% 51,761 46,521,265
2024-08-29 8.62 8.97 8.52 8.88 -0.22% 49,605 43,541,749
2024-08-28 8.74 8.91 8.62 8.9 +1.95% 39,486 34,698,828
2024-08-27 8.73 8.83 8.72 8.73 -0.91% 24,870 21,783,712
2024-08-26 8.66 8.83 8.49 8.81 +0.8% 42,060 36,576,194
2024-08-23 8.9 8.9 8.7 8.74 -1.91% 42,619 37,380,226
2024-08-22 8.81 9.05 8.74 8.91 +0.34% 67,496 59,929,125
2024-08-21 8.73 8.96 8.72 8.88 +0.91% 42,834 37,915,261
2024-08-20 8.84 8.88 8.62 8.8 -1.01% 56,704 49,551,586
2024-08-19 8.8 8.92 8.72 8.89 +1.25% 71,748 63,369,384
2024-08-16 8.6 8.93 8.52 8.78 +1.5% 86,377 75,394,871
2024-08-15 8.55 8.73 8.44 8.65 +0.93% 63,574 54,751,517
2024-08-14 8.78 8.78 8.56 8.57 -2.72% 60,521 52,192,920
2024-08-13 8.71 8.81 8.56 8.81 +0.8% 71,399 62,099,074
2024-08-12 8.75 8.95 8.68 8.74 -0.57% 94,565 83,092,993
2024-08-09 9.38 9.38 8.77 8.79 -2.22% 192,130 172,716,389
2024-08-08 8.22 8.99 8.2 8.99 +10.04% 145,107 124,192,718
2024-08-07 8.32 8.36 8.09 8.17 -1.57% 72,692 59,589,079
2024-08-06 8.29 8.4 8.14 8.3 +0.48% 69,782 57,596,780
2024-08-05 8.32 8.54 8.22 8.26 -0.96% 47,201 39,486,443
2024-08-02 8.22 8.43 8.22 8.34 +0.24% 42,580 35,537,200
2024-08-01 8.55 8.63 8.23 8.32 -2.92% 68,586 57,455,483
2024-07-31 8.38 8.66 8.28 8.57 +2.76% 56,765 48,472,488
2024-07-30 8.3 8.37 8.18 8.34 +0.36% 23,043 19,140,196
2024-07-29 8.54 8.55 8.26 8.31 -2.69% 30,304 25,278,560
2024-07-26 8.41 8.6 8.41 8.54 +1.67% 20,365 17,370,193
2024-07-25 8.34 8.51 8.32 8.4 -0.36% 22,923 19,288,722
2024-07-24 8.56 8.59 8.4 8.43 -1.29% 26,614 22,565,545
2024-07-23 8.77 8.79 8.54 8.54 -2.62% 39,688 34,258,670
2024-07-22 8.71 8.83 8.66 8.77 +0.11% 31,009 27,085,086
2024-07-19 8.79 8.83 8.64 8.76 -0.79% 40,063 35,022,510
2024-07-18 8.76 8.86 8.67 8.83 +0.57% 35,846 31,364,508
2024-07-17 8.89 8.95 8.73 8.78 -1.24% 36,567 32,295,986
2024-07-16 9.23 9.27 8.83 8.89 -3.47% 56,851 50,969,707
2024-07-15 9.33 9.35 9.16 9.21 -1.29% 34,553 31,895,117
2024-07-12 9.45 9.57 9.31 9.33 -0.96% 28,816 27,186,327
2024-07-11 9.5 9.6 9.34 9.42 +0.11% 37,079 35,024,687
2024-07-10 9.66 9.68 9.34 9.41 -2.49% 24,331 23,188,420
2024-07-09 9.63 9.71 9.45 9.65 +0.21% 30,607 29,304,633
2024-07-08 9.67 9.88 9.55 9.63 -0.52% 57,069 55,470,204
2024-07-05 9.51 9.7 9.45 9.68 +1.15% 31,527 30,163,660
2024-07-04 9.66 9.79 9.55 9.57 -1.54% 23,221 22,399,394
2024-07-03 9.91 9.98 9.68 9.72 -2.61% 31,157 30,468,415
2024-07-02 10.07 10.22 9.86 9.98 -0.8% 31,739 31,714,845
2024-07-01 9.95 10.14 9.87 10.06 +1.11% 37,105 37,091,403
2024-06-28 9.99 10.09 9.8 9.95 +0.3% 31,595 31,507,561
2024-06-27 10.27 10.32 9.91 9.92 -3.69% 35,039 35,256,038
2024-06-26 10.18 10.32 10.07 10.3 +0.49% 29,119 29,714,496
2024-06-25 10.07 10.44 10.07 10.25 +1.49% 32,961 33,871,393
2024-06-24 10.16 10.33 10.01 10.1 -1.56% 27,702 28,110,694
2024-06-21 10.11 10.39 10.06 10.26 0% 36,226 37,180,258
2024-06-20 10.16 10.4 10.06 10.26 +0.1% 30,852 31,549,605
2024-06-19 10.42 10.42 10.21 10.25 -0.49% 35,494 36,454,228
2024-06-18 10.29 10.5 10.14 10.3 +0.59% 48,979 50,504,817
2024-06-17 10.31 10.58 10.12 10.24 -2.1% 54,888 56,735,731
2024-06-14 10.66 10.78 10.25 10.46 -1.6% 57,807 60,540,929
2024-06-13 10.66 10.76 10.6 10.63 -0.84% 20,839 22,251,756
2024-06-12 10.96 10.98 10.66 10.72 -2.19% 31,099 33,466,402
2024-06-11 11.08 11.11 10.69 10.96 +0.74% 40,576 44,057,309
2024-06-07 10.53 10.9 10.53 10.88 +3.92% 59,152 63,402,372
2024-06-06 10.85 10.89 10.36 10.47 -3.86% 77,659 81,834,727
2024-06-05 11.1 11.15 10.85 10.89 -2.33% 40,969 44,785,701
2024-06-04 10.85 11.33 10.8 11.15 +2.2% 71,515 79,238,791
2024-06-03 10.9 11.26 10.76 10.91 -0.27% 40,479 44,604,222
2024-05-31 10.84 11.05 10.8 10.94 +1.02% 31,822 34,765,096
2024-05-30 10.91 11.02 10.8 10.83 -0.64% 25,996 28,373,716
2024-05-29 10.95 11.12 10.81 10.9 -0.46% 29,285 32,052,676
2024-05-28 11.22 11.32 10.86 10.95 -2.49% 44,281 48,738,212
2024-05-27 11.03 11.29 10.92 11.23 +2.46% 57,174 63,745,129
2024-05-24 11.03 11.27 10.91 10.96 -0.72% 27,617 30,585,027
2024-05-23 11.29 11.32 11.02 11.04 -2.73% 35,886 39,931,196
2024-05-22 11.62 11.63 11.33 11.35 -1.48% 32,325 36,931,532
2024-05-21 11.65 11.76 11.4 11.52 -1.37% 47,945 55,273,154
2024-05-20 11.79 11.8 11.28 11.68 -1.27% 66,076 76,073,222
2024-05-17 12.05 12.18 11.6 11.83 -1.83% 48,674 57,669,149
2024-05-16 12.22 12.66 11.88 12.05 -1.63% 57,616 70,428,980
2024-05-15 12.27 12.6 12.2 12.25 -0.89% 58,201 72,305,134
2024-05-14 11.75 12.49 11.75 12.36 +4.13% 74,500 91,374,474
2024-05-13 11.35 11.98 11.18 11.87 +3.22% 67,383 78,896,005
2024-05-10 11.86 12.04 11.36 11.5 -3.12% 82,377 95,366,778
2024-05-09 11.66 12.18 11.61 11.87 +2.24% 49,041 58,138,982
2024-05-08 11.55 11.71 11.42 11.61 +0.09% 59,450 68,718,465
2024-05-07 11.53 11.68 11.39 11.6 +0.61% 51,110 58,975,325
2024-05-06 11.19 11.59 10.87 11.53 +1.23% 72,070 81,291,934
2024-04-30 11.34 11.5 11.05 11.39 +0.53% 43,110 48,659,858
2024-04-29 10.82 11.35 10.72 11.33 +4.42% 59,416 66,026,128
2024-04-26 11.07 11.26 10.72 10.85 -2.52% 55,815 61,145,493
2024-04-25 11 11.27 10.89 11.13 +1.27% 43,694 48,509,667
2024-04-24 10.85 11.3 10.52 10.99 -2.22% 105,010 113,827,511
2024-04-23 11.5 11.5 11.2 11.24 -1.83% 32,178 36,353,821
2024-04-22 11.35 11.59 11.17 11.45 +0.44% 40,721 46,502,063
2024-04-19 10.96 11.46 10.96 11.4 +2.43% 45,759 51,746,902
2024-04-18 11.22 11.37 11.03 11.13 -0.09% 35,531 39,833,513
2024-04-17 10.51 11.23 10.51 11.14 +5.99% 59,194 65,108,470
2024-04-16 10.73 10.89 10.37 10.51 -3.58% 58,445 61,670,357
2024-04-15 11.24 11.48 10.7 10.9 -4.22% 66,554 73,243,243
2024-04-12 10.99 11.45 10.98 11.38 +2.89% 52,119 58,806,602
2024-04-11 11.2 11.36 11 11.06 -1.25% 57,564 64,411,227
2024-04-10 11.15 11.29 10.99 11.2 +0.18% 39,308 43,892,766
2024-04-09 11.19 11.28 11.1 11.18 -0.18% 43,539 48,682,838
2024-04-08 11.37 11.46 11.1 11.2 -0.44% 69,397 78,031,094
2024-04-03 11.06 11.34 10.91 11.25 +0.54% 65,148 72,257,717
2024-04-02 10.91 11.2 10.85 11.19 +3.04% 66,569 73,735,324
2024-04-01 10.8 10.89 10.48 10.86 +0.56% 53,787 57,805,258
2024-03-29 10.69 10.8 10.61 10.8 +1.03% 33,781 36,229,144
2024-03-28 10.64 10.89 10.59 10.69 +0.28% 44,298 47,661,280
2024-03-27 10.52 10.83 10.48 10.66 +0.57% 48,766 52,107,219
2024-03-26 10.55 10.62 10.3 10.6 +0.86% 38,602 40,446,188
2024-03-25 10.52 10.87 10.43 10.51 -0.19% 42,107 44,914,606
2024-03-22 10.57 10.62 10.36 10.53 0% 39,357 41,261,993
2024-03-21 10.69 10.76 10.44 10.53 -0.66% 41,570 43,771,522
2024-03-20 10.83 10.83 10.5 10.6 -1.67% 43,883 46,678,827
2024-03-19 10.7 11.03 10.63 10.78 +0.94% 63,445 68,784,596
2024-03-18 10.55 10.91 10.43 10.68 +4.09% 127,458 136,012,247
2024-03-15 10 10.3 9.9 10.26 +2.4% 78,705 79,924,333
2024-03-14 9.66 10.07 9.62 10.02 +3.3% 55,785 55,501,016
2024-03-13 9.62 9.91 9.53 9.7 +1.36% 65,876 64,098,165
2024-03-12 9.65 9.72 9.5 9.57 -0.52% 36,030 34,600,830
2024-03-11 9.48 9.85 9.48 9.62 +0.94% 41,825 40,221,056
2024-03-08 9.26 9.54 9.14 9.53 +3.36% 38,038 35,478,656
2024-03-07 9.27 9.38 9.2 9.22 -0.32% 24,840 23,056,672
2024-03-06 9.27 9.51 9.22 9.25 -1.39% 31,982 29,890,337
2024-03-05 9.5 9.51 9.3 9.38 -1.68% 24,375 22,904,549
2024-03-04 9.44 9.63 9.15 9.54 +2.58% 49,367 46,032,376
2024-03-01 9.38 9.56 9.1 9.3 -0.32% 50,175 46,727,698
2024-02-29 9.16 9.51 9.06 9.33 +1.74% 51,727 48,094,740
2024-02-28 9.69 9.85 9.15 9.17 -5.95% 59,923 56,792,960
2024-02-27 9.82 9.82 9.54 9.75 -1.02% 51,247 49,482,431
2024-02-26 9.57 10.05 9.53 9.85 +2.93% 67,590 66,432,379
2024-02-23 9.61 9.78 9.51 9.57 -1.14% 60,739 58,531,420
2024-02-22 9.68 9.86 9.42 9.68 -1.43% 59,432 56,921,197
2024-02-21 9.75 10.08 9.55 9.82 -0.61% 53,506 52,361,904
2024-02-20 10.01 10.12 9.7 9.88 -2.85% 38,295 37,638,794
2024-02-19 9.65 10.18 9.65 10.17 +5.17% 86,088 86,125,810
2024-02-08 8.83 9.89 8.82 9.67 +6.97% 70,223 65,878,252
2024-02-07 9.04 9.25 8.34 9.04 +5.24% 106,701 93,106,905
2024-02-06 8.2 8.89 7.61 8.59 +2.38% 80,205 66,636,873
2024-02-05 8.65 8.65 7.88 8.39 -4.11% 111,131 90,621,495
2024-02-02 8.35 8.76 8.23 8.75 +4.17% 114,983 97,610,871
2024-02-01 8.75 8.78 8.26 8.4 -4.65% 63,366 53,564,209
2024-01-31 9.15 9.15 8.55 8.81 -3.82% 63,472 55,530,430
2024-01-30 9.46 9.49 9.04 9.16 -3.07% 33,884 31,102,409
2024-01-29 9.79 9.98 9.41 9.45 -3.67% 28,501 27,326,258
2024-01-26 9.58 9.94 9.45 9.81 +1.87% 45,592 44,384,114
2024-01-25 9.13 9.75 8.9 9.63 +6.06% 85,017 79,652,877
2024-01-24 9.11 9.2 8.63 9.08 -0.44% 64,650 57,794,456
2024-01-23 8.74 9.12 8.6 9.12 -0.11% 67,448 59,476,153
2024-01-22 9.63 9.72 8.8 9.13 -6.17% 74,688 69,101,431
2024-01-19 9.79 10 9.66 9.73 -0.82% 38,537 37,847,622
2024-01-18 9.99 10.03 9.5 9.81 -2.39% 46,647 45,492,117
2024-01-17 9.95 10.27 9.95 10.05 +1.01% 40,237 40,745,922
2024-01-16 10.11 10.19 9.8 9.95 -1.87% 36,571 36,368,132
2024-01-15 9.74 10.28 9.67 10.14 +3.26% 53,012 53,429,460
2024-01-12 9.88 10.22 9.75 9.82 +0.41% 51,981 51,347,265
2024-01-11 10.03 10.03 9.74 9.78 -1.11% 28,212 27,762,418
2024-01-10 9.81 9.96 9.67 9.89 +0.82% 34,858 34,328,929
2024-01-09 9.74 9.83 9.6 9.81 +1.45% 28,584 27,775,702
2024-01-08 9.82 9.89 9.62 9.67 -1.83% 37,858 36,861,402
2024-01-05 10 10.05 9.81 9.85 -1.5% 31,447 31,142,980
2024-01-04 9.97 10.03 9.89 10 -0.2% 38,616 38,459,227
2024-01-03 9.88 10.05 9.83 10.02 +0.7% 55,134 54,810,393
2024-01-02 9.65 9.99 9.64 9.95 +2.68% 49,850 49,298,828

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

ца╝хКЫхЬ░ф║з 600185

近期数据

цОвш╖пшАЕ 300005

近期数据

ф╕ЬчПачФЯцАБ 603359

2023年全年

щЗСхдйщТЫф╕Ъ 688750

2023年全年

чЫРц╣ЦшВбф╗╜ 000792

2022-2023两年

хНлф┐бх║╖ 603676

近半年

щХ┐чЫЫш╜┤цЙ┐ 300718

近三个月

ф╕ЬцЦ╣шпБхИ╕ 600958

2024年至今

чжПчФ░ц▒╜ш╜ж 600166

2022-2023两年

ф║║ц░СхРМц│░ 600829

2024年一季度

热门概念板块

储能电池

хоБх╛╖цЧ╢ф╗г (300750)

2024年一季度
智能制造

хоЭф┐бш╜пф╗╢ (600845)

近半年
区块链

ч╜Схо┐чзСцКА (300017)

2023年全年
生物医药

хдНцШЯхМ╗шНп (600196)

2024年一季度
医疗器械

чРЖщВжф╗кхЩи (300206)

近期数据
云计算

ц╡╖щЗПцХ░цНо (603138)

近三个月
半导体

ф╕ЙхоЙхЕЙчФ╡ (600703)

2024年至今
光伏产业

щАЪхиБшВбф╗╜ (600438)

2023年全年

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