ц░╕шЙ║шВбф╗╜ 603600

数据更新至:

添加到对比分析

11.89 -0.83%

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

11.89
-0.83% -0.1
11.92
开盘价
12
最高价
11.73
最低价
29,239
成交量
数据更新至: 2025-03-25

技术指标

12.07
MA5 (5日均线)
12.07
MA10 (10日均线)
11.96
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 11.92 12 11.73 11.89 -0.83% 29,239 34,625,295
2025-03-24 12 12.21 11.82 11.99 -0.08% 52,660 63,303,771
2025-03-21 12.09 12.19 11.91 12 -1.07% 35,327 42,573,966
2025-03-20 12.4 12.4 12.08 12.13 -1.78% 50,824 62,131,757
2025-03-19 12.39 12.49 12.18 12.35 -0.32% 44,218 54,379,804
2025-03-18 12.06 12.45 11.96 12.39 +2.23% 95,869 117,593,064
2025-03-17 12.26 12.27 12.05 12.12 +0.41% 37,545 45,584,716
2025-03-14 11.85 12.16 11.82 12.07 +1.94% 36,988 44,439,770
2025-03-13 11.95 11.95 11.7 11.84 -0.92% 26,276 31,030,803
2025-03-12 11.99 12.08 11.92 11.95 +0.08% 34,526 41,382,661
2025-03-11 11.96 11.99 11.75 11.94 -0.75% 38,143 45,196,387
2025-03-10 11.94 12.12 11.82 12.03 +1.86% 47,768 57,304,075
2025-03-07 11.92 11.99 11.77 11.81 -0.84% 26,698 31,619,087
2025-03-06 11.89 11.95 11.7 11.91 +0.85% 43,590 51,567,855
2025-03-05 11.91 11.95 11.75 11.81 -0.67% 29,514 34,827,097
2025-03-04 11.74 11.9 11.65 11.89 +1.19% 35,785 42,317,173
2025-03-03 11.67 11.84 11.59 11.75 +0.77% 39,595 46,462,536
2025-02-28 11.79 11.87 11.62 11.66 -1.69% 35,485 41,664,566
2025-02-27 11.72 11.87 11.63 11.86 +0.85% 36,459 42,836,467
2025-02-26 11.56 11.77 11.56 11.76 +1.55% 33,610 39,330,175
2025-02-25 11.7 11.73 11.56 11.58 -1.45% 34,554 40,176,620
2025-02-24 11.86 11.91 11.65 11.75 -0.84% 48,867 57,508,976
2025-02-21 12.04 12.07 11.81 11.85 -1.74% 60,508 72,157,546
2025-02-20 11.86 12.07 11.8 12.06 +1.34% 40,626 48,566,234
2025-02-19 11.77 11.95 11.69 11.9 +1.1% 48,642 57,565,090
2025-02-18 12.05 12.1 11.75 11.77 -2.57% 76,124 90,385,411
2025-02-17 12.35 12.39 11.81 12.08 -2.66% 85,743 102,886,865
2025-02-14 12.16 12.49 12.16 12.41 +0.65% 60,304 74,534,592
2025-02-13 12.73 12.73 12.29 12.33 -3.29% 67,216 83,816,320
2025-02-12 12.46 12.77 12.31 12.75 +1.84% 76,718 96,606,449
2025-02-11 12.35 12.77 12.28 12.52 +0.89% 75,718 94,734,079
2025-02-10 12.5 12.58 12.2 12.41 -0.24% 68,532 84,513,468
2025-02-07 12.3 12.85 12.23 12.44 +0.89% 106,029 132,972,460
2025-02-06 12.06 12.58 11.93 12.33 +1.99% 104,752 128,033,873
2025-02-05 12.83 12.92 12.06 12.09 -5.91% 126,170 155,477,300
2025-01-27 12.61 13.39 12.61 12.85 +1.9% 115,292 150,166,878
2025-01-24 12.37 12.82 12.37 12.61 +0.64% 85,372 107,661,578
2025-01-23 12.5 12.93 12.41 12.53 +2.54% 144,949 183,565,566
2025-01-22 12.56 12.58 12.11 12.22 -3.09% 154,063 189,579,058
2025-01-21 13.05 13.25 12.55 12.61 -2.1% 166,065 212,673,371
2025-01-20 12.75 13.6 12.75 12.88 +1.02% 208,599 273,178,412
2025-01-17 13.27 13.42 12.42 12.75 -5.83% 268,345 342,369,032
2025-01-16 14.7 14.77 13.42 13.54 +0.82% 408,464 578,204,068
2025-01-15 12.25 13.43 12.13 13.43 +9.99% 174,728 223,970,097
2025-01-14 12.06 12.22 11.92 12.21 +1.75% 115,458 139,688,494
2025-01-13 11.55 12.15 11.43 12 +2.56% 76,499 91,061,350
2025-01-10 11.9 12.16 11.68 11.7 -1.27% 74,987 89,215,828
2025-01-09 12.1 12.22 11.84 11.85 -2.63% 62,569 74,936,312
2025-01-08 12.08 12.28 11.74 12.17 +0.83% 110,899 133,914,805
2025-01-07 11.62 12.58 11.61 12.07 +3.96% 150,760 183,198,428
2025-01-06 11.3 11.75 10.94 11.61 +2.11% 55,288 63,173,546
2025-01-03 12.05 12.06 11.3 11.37 -5.25% 59,489 69,062,596
2025-01-02 11.83 12.19 11.77 12 +0.93% 70,373 84,460,282
2024-12-31 11.95 12.07 11.75 11.89 0% 36,506 43,490,124
2024-12-30 11.7 12.05 11.55 11.89 +0.42% 39,916 47,465,652
2024-12-27 11.77 11.97 11.67 11.84 +1.37% 27,116 31,983,827
2024-12-26 11.27 11.84 11.26 11.68 +3.18% 28,256 32,791,615
2024-12-25 11.54 11.55 11.19 11.32 -1.91% 25,558 28,903,359
2024-12-24 11.43 11.72 11.32 11.54 +0.52% 37,845 43,459,809
2024-12-23 11.68 11.84 11.4 11.48 -2.38% 42,508 49,236,772
2024-12-20 11.91 12.1 11.75 11.76 -2.57% 38,077 45,444,844
2024-12-19 11.69 12.08 11.61 12.07 +2.55% 34,783 41,163,158
2024-12-18 11.65 11.92 11.54 11.77 +1.12% 35,918 42,268,637
2024-12-17 12.24 12.35 11.56 11.64 -5.67% 63,480 75,202,632
2024-12-16 12.41 12.55 12.25 12.34 -0.08% 56,429 70,002,270
2024-12-13 12.31 12.52 12.24 12.35 +0.24% 60,482 74,991,695
2024-12-12 12 12.33 11.98 12.32 +2.67% 46,190 56,240,003
2024-12-11 11.84 12.05 11.82 12 +1.44% 35,896 42,894,563
2024-12-10 12.1 12.2 11.77 11.83 +0.42% 43,283 51,590,312
2024-12-09 11.65 12.02 11.64 11.78 +0.94% 38,790 45,874,309
2024-12-06 11.64 11.72 11.49 11.67 +0.34% 25,617 29,759,803
2024-12-05 11.63 11.68 11.45 11.63 +0.35% 21,357 24,774,341
2024-12-04 11.94 11.94 11.55 11.59 -3.34% 37,743 44,057,596
2024-12-03 12.02 12.07 11.8 11.99 -0.25% 36,752 43,843,207
2024-12-02 11.78 12.26 11.61 12.02 +2.74% 65,638 78,737,285
2024-11-29 11.54 11.82 11.51 11.7 +1.74% 37,480 43,869,523
2024-11-28 11.69 11.83 11.48 11.5 -2.13% 27,986 32,508,702
2024-11-27 11.59 11.77 11.3 11.75 +1.38% 31,432 36,421,398
2024-11-26 11.45 11.78 11.3 11.59 +1.31% 27,912 32,440,679
2024-11-25 11.21 11.53 11.15 11.44 +2.05% 30,506 34,727,575
2024-11-22 11.67 11.77 11.21 11.21 -3.86% 26,873 31,064,478
2024-11-21 11.55 11.74 11.46 11.66 +1.57% 34,028 39,450,006
2024-11-20 11.39 11.52 11.32 11.48 +0.79% 37,109 42,388,743
2024-11-19 11.41 11.52 11.23 11.39 -0.78% 39,777 45,191,446
2024-11-18 11.58 11.68 11.33 11.48 -1.03% 32,521 37,405,868
2024-11-15 11.58 11.79 11.57 11.6 -0.26% 28,470 33,271,797
2024-11-14 11.78 11.92 11.57 11.63 -2.27% 40,684 47,583,083
2024-11-13 11.7 12.05 11.63 11.9 +1.02% 30,702 36,347,576
2024-11-12 11.81 12.08 11.67 11.78 -0.25% 49,204 58,631,212
2024-11-11 11.74 11.98 11.5 11.81 -1.99% 47,493 55,581,762
2024-11-08 12.26 12.33 11.95 12.05 -1.79% 47,043 56,954,263
2024-11-07 12.03 12.27 11.9 12.27 +2.25% 45,658 55,595,683
2024-11-06 12.45 12.5 11.9 12 -4.23% 61,641 74,933,990
2024-11-05 12.55 12.63 12.35 12.53 +0.24% 42,779 53,369,444
2024-11-04 12.47 12.63 12.01 12.5 +0.73% 41,436 51,515,186
2024-11-01 12.46 13.07 12.26 12.41 -0.08% 77,364 97,259,276
2024-10-31 12.75 12.77 12.38 12.42 -1.58% 47,047 58,818,806
2024-10-30 12.4 12.65 12.33 12.62 +2.02% 55,525 69,393,969
2024-10-29 12.57 12.77 12.15 12.37 -2.21% 71,324 88,371,754
2024-10-28 12.29 12.85 12.2 12.65 +6.75% 135,194 169,392,445
2024-10-25 11.48 11.99 11.44 11.85 +3.13% 55,300 64,918,030
2024-10-24 11.32 11.66 11.29 11.49 +1.41% 36,401 41,865,055
2024-10-23 11.37 11.51 11.2 11.33 -0.61% 45,041 51,132,308
2024-10-22 11.45 11.75 11.33 11.4 -0.87% 53,174 61,199,732
2024-10-21 11.82 11.9 11.4 11.5 -2.71% 51,961 60,396,412
2024-10-18 11.72 11.98 11.7 11.82 0% 33,981 40,317,389
2024-10-17 11.79 12.23 11.78 11.82 +0.25% 34,708 41,752,588
2024-10-16 11.66 12.04 11.66 11.79 -0.59% 26,494 31,457,454
2024-10-15 12.11 12.4 11.82 11.86 -2.15% 37,321 44,966,204
2024-10-14 11.67 12.2 11.37 12.12 +3.77% 43,376 51,496,042
2024-10-11 12.06 12.17 11.61 11.68 -3.39% 36,973 43,843,511
2024-10-10 11.88 12.75 11.88 12.09 +1% 80,419 99,204,835
2024-10-09 11.91 12.63 11.39 11.97 -0.83% 92,515 110,510,052
2024-10-08 12.75 12.76 11.64 12.07 +3.96% 99,457 121,039,545
2024-09-30 11.07 11.8 10.63 11.61 +7.5% 96,210 108,028,957
2024-09-27 10.49 10.87 10.22 10.8 +2.96% 49,116 51,506,678
2024-09-26 9.79 10.49 9.71 10.49 +6.82% 61,174 62,802,593
2024-09-25 9.79 10.09 9.71 9.82 +0.92% 39,305 39,002,273
2024-09-24 9.56 9.75 9.34 9.73 +2.53% 34,567 33,274,578
2024-09-23 9.6 9.72 9.48 9.49 -1.25% 13,563 12,963,596
2024-09-20 9.84 9.84 9.54 9.61 -2.34% 16,496 15,954,509
2024-09-19 9.7 10.01 9.68 9.84 +2.71% 24,327 23,888,475
2024-09-18 9.6 9.65 9.38 9.58 -0.21% 14,773 14,048,112
2024-09-13 9.64 9.88 9.54 9.6 -0.41% 24,641 23,949,195
2024-09-12 9.6 10.12 9.47 9.64 +1.47% 30,975 30,027,111
2024-09-11 9.36 9.55 9.36 9.5 +0.53% 13,984 13,255,694
2024-09-10 9.39 9.46 9.21 9.45 -0.63% 17,605 16,465,481
2024-09-09 9.46 9.63 9.34 9.51 0% 19,270 18,349,937
2024-09-06 9.87 9.91 9.46 9.51 -3.65% 23,890 23,032,161
2024-09-05 9.61 9.9 9.6 9.87 +3.03% 27,689 27,115,728
2024-09-04 9.5 9.66 9.43 9.58 0% 24,650 23,626,846
2024-09-03 9.29 9.59 9.28 9.58 +2.57% 30,722 29,142,670
2024-09-02 9.42 9.52 9.31 9.34 -0.85% 23,874 22,467,135
2024-08-30 9.33 9.59 9.26 9.42 +1.07% 40,207 37,868,477
2024-08-29 9.1 9.4 9.04 9.32 +2.42% 36,739 34,032,265
2024-08-28 9.33 9.33 9.02 9.1 -2.47% 53,334 48,640,657
2024-08-27 9.17 9.62 9.13 9.33 +4.25% 91,720 85,627,875
2024-08-26 8.77 9.02 8.63 8.95 +2.17% 17,829 15,764,411
2024-08-23 8.73 8.8 8.63 8.76 0% 12,416 10,827,356
2024-08-22 8.83 8.92 8.74 8.76 -1.35% 15,443 13,647,529
2024-08-21 8.9 9.05 8.73 8.88 -1.44% 28,652 25,391,849
2024-08-20 9.11 9.21 8.92 9.01 -1.42% 19,841 17,978,386
2024-08-19 9.23 9.31 9.11 9.14 -1.51% 14,252 13,089,357
2024-08-16 9.15 9.31 9.12 9.28 +1.64% 16,425 15,147,837
2024-08-15 8.97 9.16 8.94 9.13 +1% 15,356 13,956,869
2024-08-14 9.05 9.07 8.96 9.04 +0.11% 8,918 8,039,398
2024-08-13 9.04 9.09 8.91 9.03 -0.55% 13,493 12,142,648
2024-08-12 9.09 9.17 8.91 9.08 +0.44% 16,421 14,886,642
2024-08-09 9.07 9.19 9.01 9.04 0% 16,521 15,028,862
2024-08-08 8.94 9.11 8.76 9.04 -0.11% 26,350 23,608,777
2024-08-07 8.96 9.1 8.86 9.05 +1% 22,067 19,814,736
2024-08-06 8.95 9.08 8.82 8.96 +1.47% 25,456 22,711,380
2024-08-05 8.37 9.45 8.37 8.83 -5.05% 34,849 31,387,436
2024-08-02 9.48 9.5 9.21 9.3 -2.21% 22,773 21,271,324
2024-08-01 9.79 9.79 9.4 9.51 -1.55% 25,054 23,789,036
2024-07-31 9.11 9.7 9.11 9.66 +5.81% 31,617 29,902,561
2024-07-30 9.09 9.26 8.95 9.13 +0.88% 24,581 22,439,665
2024-07-29 9.17 9.21 8.91 9.05 -1.42% 23,065 20,844,710
2024-07-26 8.95 9.21 8.93 9.18 +3.15% 30,164 27,441,450
2024-07-25 9.13 9.15 8.88 8.9 -2.63% 34,775 31,229,472
2024-07-24 9.6 9.63 9.09 9.14 -5.09% 47,414 43,882,039
2024-07-23 10.02 10.08 9.61 9.63 -4.08% 25,682 25,091,840
2024-07-22 10.05 10.14 9.88 10.04 -0.1% 22,593 22,526,545
2024-07-19 9.98 10.11 9.82 10.05 +0.3% 33,962 33,946,402
2024-07-18 10 10.17 9.72 10.02 -1.18% 35,105 34,770,637
2024-07-17 10.64 10.64 10.11 10.14 -4.34% 37,774 39,013,558
2024-07-16 11.14 11.14 10.5 10.6 -4.68% 53,668 57,345,772
2024-07-15 11.05 11.24 10.96 11.12 +0.27% 24,850 27,604,534
2024-07-12 11.3 11.4 11.09 11.09 -1.25% 22,148 24,835,882
2024-07-11 10.9 11.26 10.9 11.23 +3.22% 40,011 44,629,639
2024-07-10 10.75 11.26 10.75 10.88 +0.18% 35,844 39,544,494
2024-07-09 10.68 11.01 10.61 10.86 +0.65% 34,159 37,093,359
2024-07-08 10.8 11.01 10.72 10.79 -0.83% 41,062 44,678,930
2024-07-05 10.26 10.88 10.13 10.88 +6.04% 55,117 58,232,897
2024-07-04 10.44 10.54 10.17 10.26 -1.72% 38,864 40,135,702
2024-07-03 10.49 10.6 10.37 10.44 -0.76% 17,975 18,825,383
2024-07-02 10.7 10.75 10.5 10.52 -1.59% 19,339 20,513,166
2024-07-01 10.46 10.78 10.27 10.69 +2.39% 31,160 32,860,678
2024-06-28 10.1 10.7 9.99 10.44 +3.26% 42,586 44,488,972
2024-06-27 10 10.23 9.99 10.11 +0.8% 26,058 26,370,992
2024-06-26 9.61 10.13 9.61 10.03 +3.4% 25,222 25,031,886
2024-06-25 9.61 9.89 9.59 9.7 +1.25% 17,877 17,359,507
2024-06-24 9.84 9.84 9.45 9.58 -3.23% 26,154 25,141,992
2024-06-21 9.84 9.92 9.75 9.9 +0.61% 17,889 17,619,685
2024-06-20 10.02 10.09 9.71 9.84 -1.6% 38,854 38,431,471
2024-06-19 10.05 10.08 9.96 10 -0.4% 15,867 15,917,159
2024-06-18 10.01 10.16 9.67 10.04 0% 26,794 26,664,922
2024-06-17 10.39 10.43 10 10.04 -3.92% 32,541 33,055,292
2024-06-14 10.55 10.55 10.24 10.45 +0.48% 19,040 19,773,171
2024-06-13 10.49 10.5 10.2 10.4 -0.57% 19,868 20,530,213
2024-06-12 10.19 10.54 10.19 10.46 +2.55% 21,073 21,993,566
2024-06-11 10.42 10.46 10.19 10.2 -2.58% 33,337 34,276,119
2024-06-07 10.24 10.56 10.13 10.47 +2.65% 26,823 27,761,285
2024-06-06 10.52 10.56 10.13 10.2 -2.02% 34,719 35,752,981
2024-06-05 10.88 10.9 10.4 10.41 -7.71% 52,600 55,733,742
2024-06-04 11.08 11.41 11.05 11.28 0% 37,227 42,050,800
2024-06-03 11.21 11.4 11.1 11.28 +0.71% 40,169 45,282,080
2024-05-31 11.08 11.24 11.01 11.2 +1.17% 21,770 24,286,237
2024-05-30 11.02 11.13 10.9 11.07 0% 23,009 25,364,778
2024-05-29 11.06 11.17 11.02 11.07 -0.45% 17,172 19,033,473
2024-05-28 11.3 11.43 11.09 11.12 -2.11% 20,656 23,254,049
2024-05-27 11.04 11.39 11.01 11.36 +2.9% 33,216 37,276,187
2024-05-24 11.09 11.42 11 11.04 -0.27% 31,170 34,936,876
2024-05-23 11.2 11.2 11.03 11.07 -1.42% 25,127 27,882,901
2024-05-22 11.56 11.57 11.08 11.23 -2.6% 56,814 63,879,980
2024-05-21 11.5 11.66 11.44 11.53 -0.35% 32,747 37,765,097
2024-05-20 11.88 11.94 11.44 11.57 -2.77% 64,954 75,207,757
2024-05-17 12.12 12.12 11.58 11.9 -1.73% 52,064 61,479,938
2024-05-16 12.26 12.45 12.01 12.11 -2.02% 34,557 42,074,924
2024-05-15 12.47 12.64 12.31 12.36 -0.88% 38,150 47,476,576
2024-05-14 11.81 12.5 11.7 12.47 +5.59% 56,660 69,128,951
2024-05-13 12 12.04 11.71 11.81 -2.48% 31,949 37,730,884
2024-05-10 12.07 12.25 11.9 12.11 -0.33% 24,539 29,629,210
2024-05-09 12.15 12.41 12.04 12.15 +0.58% 29,996 36,803,902
2024-05-08 12.16 12.19 11.95 12.08 -0.17% 31,217 37,709,073
2024-05-07 12.26 12.44 12 12.1 -0.98% 38,314 46,809,155
2024-05-06 11.89 12.27 11.72 12.22 +3.91% 49,643 59,725,178
2024-04-30 11.48 11.86 11.43 11.76 +2.62% 49,202 57,506,441
2024-04-29 11.65 11.74 11.4 11.46 -1.72% 62,933 72,545,948
2024-04-26 12.1 12.3 11.51 11.66 -3.64% 95,110 113,146,103
2024-04-25 12.6 12.6 11.61 12.1 -6.2% 100,152 119,393,384
2024-04-24 12.3 13.19 12.22 12.9 +4.03% 49,307 62,630,932
2024-04-23 12.72 12.75 12.3 12.4 -2.52% 34,237 42,779,444
2024-04-22 12.44 12.81 12.33 12.72 +2% 48,750 61,472,414
2024-04-19 12.4 12.7 12.15 12.47 +0.89% 28,005 34,902,757
2024-04-18 12.29 12.56 12.1 12.36 0% 35,194 43,567,343
2024-04-17 12.06 12.37 11.95 12.36 +4.13% 46,535 57,023,340
2024-04-16 12.46 12.58 11.64 11.87 -6.76% 92,013 110,245,413
2024-04-15 13 13.19 12.19 12.73 -1.77% 72,142 91,942,456
2024-04-12 12.82 13.19 12.67 12.96 +0.15% 54,351 70,393,068
2024-04-11 12.48 13.18 12.34 12.94 +2.86% 73,781 95,068,296
2024-04-10 12.72 12.88 12.43 12.58 -3.08% 57,903 72,895,005
2024-04-09 12.76 13.24 12.58 12.98 +1.33% 72,284 93,055,875
2024-04-08 12.28 13.53 12.18 12.81 +4.15% 121,899 156,370,505
2024-04-03 12.31 12.96 12.29 12.3 -0.73% 61,097 76,843,798
2024-04-02 12.4 12.43 12.06 12.39 -0.56% 54,619 66,970,191
2024-04-01 11.95 12.48 11.86 12.46 +4.27% 102,807 125,937,664
2024-03-29 11.75 11.99 11.57 11.95 +1.01% 82,059 96,876,003
2024-03-28 11.36 12.44 11.36 11.83 +3.05% 113,165 135,119,901
2024-03-27 11.77 11.88 11.4 11.48 -3.61% 54,977 63,871,511
2024-03-26 11.67 11.91 11.31 11.91 +2.14% 89,851 103,876,938
2024-03-25 11.1 11.68 10.98 11.66 +4.86% 76,190 87,394,359
2024-03-22 11.47 11.48 11.03 11.12 -2.46% 52,780 58,882,990
2024-03-21 11.48 11.64 11.3 11.4 -0.96% 42,165 48,241,004
2024-03-20 11.38 11.78 11.21 11.51 +0.88% 51,956 59,987,375
2024-03-19 11.22 11.74 11.13 11.41 +1.97% 58,627 66,960,321
2024-03-18 11.17 11.25 10.96 11.19 +0.27% 46,340 51,455,820
2024-03-15 11.02 11.38 10.95 11.16 +1.36% 63,841 71,456,401
2024-03-14 10.99 11.12 10.74 11.01 -0.18% 39,131 42,931,682
2024-03-13 10.95 11.13 10.79 11.03 +0.36% 52,232 57,281,709
2024-03-12 10.58 11.1 10.4 10.99 +3.88% 70,000 75,404,335
2024-03-11 10.32 10.77 10.25 10.58 +2.52% 65,011 68,571,937
2024-03-08 9.86 10.49 9.85 10.32 +4.14% 52,572 53,792,781
2024-03-07 10.14 10.27 9.89 9.91 -2.46% 39,838 40,152,920
2024-03-06 10.28 10.32 10.06 10.16 -1.17% 47,796 48,674,289
2024-03-05 10.48 10.48 10.16 10.28 -2% 45,860 47,169,797
2024-03-04 10.33 10.6 10.25 10.49 +1.55% 62,670 65,189,063
2024-03-01 10.56 10.65 10.17 10.33 -2.18% 55,823 57,796,606
2024-02-29 10.26 10.68 10.11 10.56 +2.13% 62,208 65,016,932
2024-02-28 11.21 11.31 10.3 10.34 -8.25% 83,538 90,777,664
2024-02-27 11.03 11.46 10.96 11.27 +1.17% 75,130 84,823,385
2024-02-26 10.6 11.25 10.51 11.14 +4.9% 90,866 99,377,243
2024-02-23 10.4 10.65 10.33 10.62 +1.53% 77,053 81,040,413
2024-02-22 10.46 10.59 10.26 10.46 -0.95% 62,843 65,360,648
2024-02-21 10.62 10.9 10.45 10.56 +0.19% 82,722 87,870,644
2024-02-20 10.55 10.72 10.29 10.54 -0.75% 53,735 56,621,405
2024-02-19 10.54 10.96 10.38 10.62 +1.14% 85,339 91,010,131
2024-02-08 9.57 10.53 9.54 10.5 +9.72% 104,646 106,454,614
2024-02-07 9.21 9.75 9.16 9.57 +3.35% 108,675 103,575,126
2024-02-06 8.6 9.55 8.24 9.26 +3.81% 130,687 115,310,810
2024-02-05 9.77 9.78 8.92 8.92 -9.99% 124,928 113,952,958
2024-02-02 9.96 10.31 9.31 9.91 -0.5% 101,670 100,953,552
2024-02-01 9.69 10.33 9.44 9.96 +1.63% 110,913 109,970,696
2024-01-31 10.01 10.41 9.8 9.8 -6.13% 147,449 149,162,718
2024-01-30 11.36 11.36 10.44 10.44 -10% 173,648 183,915,862
2024-01-29 12.04 12.13 11.34 11.6 -4.61% 176,803 207,243,644
2024-01-26 12.5 12.66 12.07 12.16 -6.46% 221,374 273,999,701
2024-01-25 12.2 13.27 11.88 13 +3.75% 308,573 383,175,093
2024-01-24 11.25 12.53 11.25 12.53 +10.01% 182,848 222,962,858
2024-01-23 11.3 11.86 11.3 11.39 -9.24% 294,466 337,041,224
2024-01-22 12.91 13.81 11.99 12.55 0% 489,825 640,246,611
2024-01-19 11.29 12.55 11.08 12.55 +9.99% 161,670 198,586,950
2024-01-18 11.55 11.57 10.96 11.41 +0.18% 126,716 143,242,904
2024-01-17 11.01 12 10.9 11.39 +2.71% 136,034 155,615,076
2024-01-16 11.24 11.32 10.81 11.09 -1.42% 64,882 71,449,085
2024-01-15 10.9 11.28 10.9 11.25 +0.36% 67,594 75,456,185
2024-01-12 11.44 11.86 11.12 11.21 -0.62% 105,152 120,048,152
2024-01-11 11.19 11.41 11.15 11.28 +0.8% 84,922 95,737,760
2024-01-10 11.43 11.63 11.07 11.19 +0.54% 82,390 92,668,815
2024-01-09 11.18 11.38 11.03 11.13 +0.09% 70,082 78,412,976
2024-01-08 11.34 11.34 10.9 11.12 -1.42% 70,407 77,863,356
2024-01-05 11.28 11.37 11.15 11.28 0% 66,502 74,682,322
2024-01-04 11.2 11.59 11.12 11.28 -0.18% 84,277 95,153,841
2024-01-03 11.3 11.39 11.13 11.3 -0.62% 93,820 105,826,785
2024-01-02 11.02 11.6 10.94 11.37 +2.99% 151,616 171,702,499

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

щгЮф║Ъш╛╛ 000026

2024年至今

щ╣Пч┐ОшВбф╗╜ 300375

2022-2023两年

хдйшЗгхМ╗чЦЧ 688013

2024年至今

цБТчФЯчФ╡хнР 600570

2023年全年

цЭ░хНОчЙ╣ 688141

近期数据

шГЬхоПчзСцКА 300476

2024年一季度

щХ┐хЯОчФ╡х╖е 600192

2023年全年

ц▒ЗщАЪщЫЖхЫв 603176

2024年一季度

шИкхдйцЩ║щАа 300446

2024年至今

х╕╕ц╢жшВбф╗╜ 603201

近半年

热门概念板块

智能制造
5G通信
半导体

ф╕ЙхоЙхЕЙчФ╡ (600703)

2023年全年
云计算

чФихПЛч╜Сч╗Ь (600588)

近半年
储能电池

цМпхНОчзСцКА (000733)

近期数据
芯片
新能源汽车

хоПхПСшВбф╗╜ (600885)

2022-2023两年
区块链

ч╜Схо┐чзСцКА (300017)

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