ц╕Ец║РшВбф╗╜ 603628

数据更新至:

添加到对比分析

12.83 +0.47%

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

12.83
+0.47% +0.06
12.75
开盘价
12.97
最高价
12.67
最低价
35,855
成交量
数据更新至: 2025-03-25

技术指标

13.03
MA5 (5日均线)
12.98
MA10 (10日均线)
12.92
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 12.75 12.97 12.67 12.83 +0.47% 35,855 45,976,789
2025-03-24 13.13 13.18 12.43 12.77 -2.3% 86,365 110,248,409
2025-03-21 13.26 13.36 13.05 13.07 -1.43% 63,859 84,174,162
2025-03-20 13.15 13.38 13.1 13.26 +0.45% 86,625 115,146,414
2025-03-19 13.09 13.29 12.99 13.2 +0.92% 85,100 111,900,770
2025-03-18 13.05 13.13 13 13.08 +0.69% 53,720 70,158,637
2025-03-17 12.93 13.14 12.92 12.99 +0.62% 61,344 79,821,082
2025-03-14 12.87 12.99 12.77 12.91 +0.55% 63,386 81,916,925
2025-03-13 12.91 12.95 12.69 12.84 -0.23% 44,358 56,817,645
2025-03-12 13.01 13.07 12.87 12.87 -0.92% 46,685 60,455,579
2025-03-11 12.75 13.02 12.66 12.99 +1.01% 64,069 82,317,995
2025-03-10 12.69 12.93 12.66 12.86 +1.26% 53,668 68,872,706
2025-03-07 12.75 12.85 12.59 12.7 -0.7% 54,150 68,696,385
2025-03-06 12.75 12.9 12.64 12.79 +0.79% 58,546 74,850,857
2025-03-05 12.8 12.83 12.52 12.69 -1.09% 58,510 73,946,339
2025-03-04 12.7 12.84 12.64 12.83 +0.08% 46,112 58,731,068
2025-03-03 12.96 13.03 12.72 12.82 -0.31% 84,170 108,657,599
2025-02-28 12.88 13.09 12.81 12.86 -0.62% 90,347 116,958,338
2025-02-27 13.01 13.04 12.8 12.94 -0.84% 74,954 96,688,430
2025-02-26 12.89 13.07 12.82 13.05 +2.03% 86,402 112,099,038
2025-02-25 12.74 12.98 12.64 12.79 +0.24% 68,325 87,771,609
2025-02-24 12.69 12.85 12.64 12.76 +0.55% 56,295 71,773,101
2025-02-21 12.63 12.69 12.51 12.69 +0.63% 55,567 70,084,547
2025-02-20 12.68 12.68 12.51 12.61 -0.47% 43,571 54,788,941
2025-02-19 12.5 12.75 12.5 12.67 +0.88% 49,438 62,502,839
2025-02-18 12.79 12.96 12.53 12.56 -1.34% 71,149 90,935,872
2025-02-17 12.6 12.78 12.56 12.73 +0.95% 46,882 59,423,623
2025-02-14 12.66 12.8 12.58 12.61 +0.16% 43,938 55,720,848
2025-02-13 12.75 12.77 12.59 12.59 -1.18% 40,185 50,959,262
2025-02-12 12.69 12.74 12.55 12.74 +0.63% 45,580 57,684,991
2025-02-11 12.81 12.85 12.57 12.66 -1.09% 42,169 53,311,243
2025-02-10 12.79 12.81 12.61 12.8 0% 57,498 73,131,733
2025-02-07 12.63 13.02 12.62 12.8 +1.43% 100,428 129,265,328
2025-02-06 12.35 12.64 12.2 12.62 +2.6% 59,716 74,364,967
2025-02-05 12.13 12.35 12.08 12.3 +1.82% 37,356 45,732,647
2025-01-27 12.31 12.49 12.08 12.08 -1.87% 40,686 49,925,117
2025-01-24 12.18 12.41 12.13 12.31 +0.57% 48,443 59,630,681
2025-01-23 12.25 12.46 12.14 12.24 +0.74% 60,939 74,939,145
2025-01-22 12.48 12.5 12.1 12.15 -2.8% 52,924 64,906,361
2025-01-21 12.67 12.67 12.39 12.5 -0.87% 43,811 54,790,549
2025-01-20 12.58 12.68 12.41 12.61 +0.88% 51,776 65,053,232
2025-01-17 12.65 12.77 12.5 12.5 -2.27% 60,818 76,538,827
2025-01-16 12.52 12.91 12.52 12.79 -0.39% 108,697 137,974,100
2025-01-15 12.32 13.4 12.08 12.84 +4.82% 158,716 202,363,427
2025-01-14 11.85 12.25 11.84 12.25 +3.64% 53,850 65,150,592
2025-01-13 11.69 11.85 11.53 11.82 +0.17% 35,673 41,748,104
2025-01-10 12.25 12.27 11.8 11.8 -3.52% 43,728 52,587,750
2025-01-09 12.18 12.37 12.17 12.23 -0.08% 37,495 45,976,491
2025-01-08 12.24 12.34 11.92 12.24 -0.16% 46,458 56,531,444
2025-01-07 12.17 12.28 11.98 12.26 +0.82% 41,469 50,374,863
2025-01-06 11.87 12.22 11.66 12.16 +2.01% 48,179 57,886,581
2025-01-03 12.32 12.37 11.88 11.92 -2.85% 52,857 63,809,620
2025-01-02 12.48 12.64 12.15 12.27 -1.68% 51,260 63,540,730
2024-12-31 12.87 13.11 12.48 12.48 -2.95% 54,360 69,110,404
2024-12-30 12.94 13 12.71 12.86 -0.69% 40,174 51,627,025
2024-12-27 12.86 13.13 12.7 12.95 -1.67% 67,811 87,907,123
2024-12-26 13.14 13.31 13.09 13.17 +0.08% 33,313 44,054,061
2024-12-25 13.45 13.55 12.96 13.16 -1.86% 51,171 67,300,305
2024-12-24 13.21 13.66 13.21 13.41 +2.05% 53,949 72,507,060
2024-12-23 13.71 13.74 13.12 13.14 -3.88% 60,570 81,071,319
2024-12-20 13.59 13.77 13.58 13.67 +0.44% 38,041 52,068,685
2024-12-19 13.55 13.65 13.41 13.61 -0.29% 40,050 54,312,468
2024-12-18 13.79 13.8 13.44 13.65 -0.66% 50,227 68,395,874
2024-12-17 14.3 14.33 13.58 13.74 -3.85% 76,956 106,704,842
2024-12-16 14.37 14.56 14.2 14.29 -0.14% 64,616 92,883,548
2024-12-13 14.44 14.59 14.26 14.31 -1.38% 65,775 94,840,607
2024-12-12 14.34 14.56 14.27 14.51 +1.19% 72,867 105,255,622
2024-12-11 14.33 14.36 14.21 14.34 +0.56% 48,704 69,635,562
2024-12-10 14.55 14.66 14.25 14.26 -0.42% 85,761 123,894,047
2024-12-09 14.29 14.38 14.12 14.32 +0.14% 56,492 80,564,980
2024-12-06 14.2 14.32 13.96 14.3 +0.42% 68,353 96,956,022
2024-12-05 14.12 14.25 14.08 14.24 +0.85% 47,701 67,637,559
2024-12-04 14.41 14.42 14.06 14.12 -2.22% 71,160 101,140,132
2024-12-03 14.48 14.55 14.3 14.44 +0.14% 79,222 114,306,883
2024-12-02 14.3 14.5 14.01 14.42 +0.49% 88,736 126,860,511
2024-11-29 14.15 14.46 14.05 14.35 +1.13% 72,319 103,189,197
2024-11-28 14.18 14.36 14.05 14.19 +0.35% 70,945 101,247,200
2024-11-27 13.94 14.14 13.63 14.14 +1.43% 60,525 84,035,526
2024-11-26 14.1 14.34 13.91 13.94 -1.27% 59,181 83,484,459
2024-11-25 13.89 14.12 13.73 14.12 +2.54% 67,260 93,553,858
2024-11-22 14.35 14.45 13.75 13.77 -4.97% 93,710 132,536,511
2024-11-21 14.55 14.97 14.31 14.49 +1.05% 108,078 157,568,484
2024-11-20 14.28 14.39 14.1 14.34 +0.35% 79,588 113,469,888
2024-11-19 13.81 14.3 13.81 14.29 +3.63% 92,768 130,748,908
2024-11-18 14.44 14.56 13.69 13.79 -4.3% 114,727 160,166,312
2024-11-15 15.16 15.16 14.4 14.41 -4.57% 151,841 224,273,315
2024-11-14 15.25 15.7 15.07 15.1 -1.31% 227,127 348,860,728
2024-11-13 14.92 15.3 14.8 15.3 +1.66% 132,497 200,023,696
2024-11-12 15.44 15.52 14.93 15.05 -1.95% 160,524 244,764,503
2024-11-11 14.87 15.37 14.77 15.35 +2.68% 178,734 271,304,568
2024-11-08 15.04 15.23 14.86 14.95 0% 169,114 254,033,402
2024-11-07 14.9 15 14.44 14.95 -2.35% 275,366 406,187,931
2024-11-06 15.55 15.85 15.21 15.31 -1.16% 226,551 351,611,583
2024-11-05 15.4 15.65 15.25 15.49 0% 274,147 423,469,763
2024-11-04 15.15 15.78 15.15 15.49 +0.39% 295,934 456,751,221
2024-11-01 17.13 17.13 15.32 15.43 -2.83% 623,156 1,023,148,188
2024-10-31 15.5 15.88 15.17 15.88 +9.97% 152,301 239,327,285
2024-10-30 14.13 14.64 14.13 14.44 +1.48% 142,816 205,433,818
2024-10-29 14.89 15.38 14.2 14.23 -3.26% 175,008 255,761,849
2024-10-28 14.99 14.99 14.51 14.71 -0.94% 204,505 300,243,121
2024-10-25 14.14 15.19 14.13 14.85 +4.8% 303,516 449,297,149
2024-10-24 14.59 14.6 14.12 14.17 -2.81% 177,594 253,308,274
2024-10-23 14.23 15.07 14.01 14.58 +2.24% 302,379 441,371,237
2024-10-22 13.92 14.42 13.7 14.26 +1.86% 174,045 244,887,527
2024-10-21 13.68 14.45 13.67 14 +3.4% 196,261 275,640,467
2024-10-18 13.22 13.81 13.16 13.54 +2.81% 150,115 202,393,236
2024-10-17 13.34 13.46 13.13 13.17 -0.08% 81,526 108,104,025
2024-10-16 13.14 13.42 13.1 13.18 -1.42% 74,948 99,150,801
2024-10-15 13.49 13.84 13.36 13.37 -2.48% 98,313 133,670,168
2024-10-14 13.09 13.74 13.09 13.71 +4.66% 139,927 188,862,712
2024-10-11 13.65 13.7 13 13.1 -3.68% 124,489 165,019,399
2024-10-10 13.84 14.23 13.36 13.6 -2.79% 161,026 220,858,076
2024-10-09 15.25 15.25 13.99 13.99 -9.97% 202,173 289,215,973
2024-10-08 16.16 16.16 14.55 15.54 +5.79% 289,464 446,050,159
2024-09-30 14 14.76 13.62 14.69 +8.73% 276,094 393,721,912
2024-09-27 13.12 13.73 13.06 13.51 +4.97% 145,067 194,429,581
2024-09-26 12.46 12.87 12.4 12.87 +2.88% 116,282 147,254,993
2024-09-25 12.5 12.86 12.5 12.51 +1.21% 135,394 171,396,046
2024-09-24 12.03 12.38 11.91 12.36 +3.34% 114,917 140,204,161
2024-09-23 11.94 12.03 11.86 11.96 +0.08% 42,213 50,369,493
2024-09-20 11.99 12.04 11.78 11.95 -0.67% 57,703 68,579,600
2024-09-19 11.84 12.11 11.77 12.03 +2.12% 64,649 77,558,665
2024-09-18 11.95 12.08 11.63 11.78 -1.34% 47,428 55,743,008
2024-09-13 12.25 12.37 11.94 11.94 -2.61% 74,078 89,519,094
2024-09-12 12.4 12.86 12.26 12.26 -0.81% 104,361 130,811,604
2024-09-11 12.22 12.54 12.19 12.36 +0.65% 72,955 90,315,133
2024-09-10 12.3 12.34 12.06 12.28 +0.16% 48,647 59,447,450
2024-09-09 12.26 12.38 12.1 12.26 -0.24% 58,323 71,367,326
2024-09-06 12.65 12.73 12.21 12.29 -3.68% 118,185 146,581,092
2024-09-05 12.7 13.14 12.7 12.76 +0.39% 145,808 188,404,957
2024-09-04 12.61 12.95 12.54 12.71 +0.39% 119,489 152,531,813
2024-09-03 12.25 12.8 12.25 12.66 +2.43% 106,235 133,705,528
2024-09-02 12.65 12.78 12.36 12.36 -1.59% 95,477 119,904,003
2024-08-30 12.35 12.76 12.28 12.56 +0.24% 157,054 197,267,466
2024-08-29 12.06 12.75 12.05 12.53 +2.96% 139,410 173,569,236
2024-08-28 12.18 12.35 12.08 12.17 -2.09% 95,821 116,727,482
2024-08-27 11.95 13.04 11.68 12.43 +2.81% 179,985 221,738,910
2024-08-26 11.96 12.34 11.88 12.09 +1.77% 85,097 103,357,668
2024-08-23 12.02 12.13 11.85 11.88 -1.08% 61,266 73,146,781
2024-08-22 12.63 12.73 11.99 12.01 -3.53% 99,946 122,504,646
2024-08-21 12.51 12.62 12.38 12.45 -0.64% 62,709 78,427,968
2024-08-20 12.87 12.99 12.46 12.53 -3.17% 101,674 128,792,520
2024-08-19 13.25 13.41 12.86 12.94 -2.93% 119,648 156,282,592
2024-08-16 13.75 13.75 13.3 13.33 -3.13% 149,023 200,210,578
2024-08-15 13.47 14.28 13.4 13.76 0% 201,574 278,028,845
2024-08-14 14.01 14.16 13.72 13.76 -0.36% 255,765 356,334,234
2024-08-13 13.2 14.19 12.76 13.81 +2.3% 276,361 369,517,917
2024-08-12 13.89 14.4 13.39 13.5 +2.58% 238,927 330,837,555
2024-08-09 13.56 13.72 13.15 13.16 -3.66% 161,497 216,571,617
2024-08-08 13.69 14.28 13.42 13.66 -2.36% 243,062 335,198,107
2024-08-07 13.65 14.38 13.37 13.99 +2.79% 310,776 426,791,953
2024-08-06 13.07 13.85 13.06 13.61 +5.75% 274,841 371,508,402
2024-08-05 13.05 13.57 12.77 12.87 -2.35% 171,359 226,152,933
2024-08-02 13.18 13.72 13.13 13.18 -0.23% 161,635 216,075,993
2024-08-01 13.21 13.43 13.18 13.21 -0.97% 125,059 165,963,807
2024-07-31 12.8 13.35 12.72 13.34 +3.25% 177,812 233,955,047
2024-07-30 12.94 13.19 12.74 12.92 -0.15% 125,271 161,849,770
2024-07-29 13.23 13.25 12.83 12.94 -1.67% 127,991 165,522,349
2024-07-26 13.04 13.34 13.04 13.16 -2.66% 272,111 358,360,325
2024-07-25 12.32 13.75 12.27 13.52 +8.16% 387,855 518,302,967
2024-07-24 12.8 12.9 12.4 12.5 -3.62% 133,867 168,927,508
2024-07-23 13.15 13.31 12.86 12.97 -1.74% 133,840 174,711,980
2024-07-22 13.2 13.48 13.11 13.2 -1.27% 142,696 189,401,419
2024-07-19 13.09 13.56 13.09 13.37 -1.91% 219,766 293,144,135
2024-07-18 13.1 14.43 12.7 13.63 +1.64% 400,421 536,315,791
2024-07-17 12.59 13.41 12.59 13.41 +10.01% 183,636 241,647,283
2024-07-16 12.08 12.23 11.94 12.19 +0.83% 61,370 74,301,331
2024-07-15 12.33 12.35 12.01 12.09 -2.97% 94,349 114,501,999
2024-07-12 12.14 12.74 12.14 12.46 +1.96% 166,678 208,239,536
2024-07-11 11.97 12.34 11.86 12.22 +3.91% 123,103 149,320,062
2024-07-10 11.62 12.2 11.42 11.76 -0.76% 114,221 136,006,199
2024-07-09 11.72 11.86 11.35 11.85 +1.11% 103,738 120,778,311
2024-07-08 12.05 12.05 11.7 11.72 -3.3% 68,035 80,309,004
2024-07-05 11.9 12.21 11.86 12.12 +0.75% 54,582 65,860,947
2024-07-04 12.45 12.53 12.02 12.03 -3.14% 67,694 82,425,036
2024-07-03 12.55 12.65 12.33 12.42 -1.35% 60,312 75,070,504
2024-07-02 12.5 12.76 12.4 12.59 -0.55% 81,765 103,012,783
2024-07-01 12.28 12.79 12.28 12.66 +3.18% 107,780 135,002,540
2024-06-28 12.26 12.46 12.15 12.27 -0.08% 72,585 89,565,299
2024-06-27 12.59 12.63 12.26 12.28 -3.23% 81,206 101,128,525
2024-06-26 12.36 12.75 12.1 12.69 +2.42% 119,193 148,119,904
2024-06-25 12.78 12.89 12.32 12.39 -4.32% 116,422 145,932,969
2024-06-24 13 13.19 12.57 12.95 -7.1% 164,247 211,329,327
2024-06-21 13.83 14.72 13.81 13.94 +4.19% 250,385 356,086,167
2024-06-20 14 14 13.37 13.38 +0.07% 135,241 184,247,432
2024-06-19 13.63 13.65 13.3 13.37 -2.12% 90,229 121,035,055
2024-06-18 13.61 13.93 13.56 13.66 +0.44% 80,241 110,350,002
2024-06-17 13.66 13.79 13.43 13.6 -1.45% 75,581 103,058,339
2024-06-14 14 14.29 13.7 13.8 -2.4% 111,696 155,194,024
2024-06-13 13.88 14.2 13.74 14.14 +2.61% 159,046 223,125,859
2024-06-12 13.4 13.87 13.21 13.78 +2.84% 127,134 173,647,180
2024-06-11 13.2 13.46 12.68 13.4 +0.15% 108,657 143,067,688
2024-06-07 12.9 13.65 12.9 13.38 +0.6% 182,229 242,937,329
2024-06-06 14.82 15.04 13.3 13.3 -10.01% 159,942 224,917,150
2024-06-05 15.19 15.19 14.72 14.78 -3.71% 131,117 196,183,532
2024-06-04 15.02 15.35 14.68 15.35 +1.25% 162,697 245,235,855
2024-06-03 15.53 15.56 14.9 15.16 -2.63% 171,249 258,672,658
2024-05-31 15.91 16.18 15.55 15.57 -3.23% 218,080 343,168,411
2024-05-30 16.41 16.94 16 16.09 -3.54% 283,864 462,897,896
2024-05-29 16.15 17.66 16.08 16.68 +2.65% 467,436 793,865,130
2024-05-28 15.66 16.35 15.51 16.25 +0.18% 367,379 585,306,960
2024-05-27 17.45 17.71 16.16 16.22 -9.69% 471,641 774,892,517
2024-05-24 18 19.7 17.55 17.96 -0.61% 743,127 1,373,485,789
2024-05-23 18.07 18.07 18.07 18.07 +9.98% 77,934 140,826,774
2024-05-22 15.25 16.43 15.25 16.43 +9.97% 190,891 310,878,803
2024-05-21 15.16 15.16 14.87 14.94 -1.06% 57,637 86,190,980
2024-05-20 15.06 15.29 15.06 15.1 +0.47% 67,636 102,519,889
2024-05-17 15.1 15.18 14.84 15.03 -0.79% 75,801 113,500,781
2024-05-16 15.23 15.37 15.06 15.15 -1.69% 84,016 127,833,886
2024-05-15 15.78 16.1 15.39 15.41 -2.34% 99,656 155,951,604
2024-05-14 15.76 15.98 15.32 15.78 +0.32% 124,588 194,178,430
2024-05-13 15.7 16.14 15.4 15.73 -1.01% 107,564 170,060,854
2024-05-10 16.62 16.65 15.74 15.89 -3.81% 175,423 280,397,332
2024-05-09 16.1 17.05 16.08 16.52 +1.35% 263,984 440,566,333
2024-05-08 15.89 16.45 15.81 16.3 +1.49% 235,728 381,907,951
2024-05-07 15.14 16.66 15.02 16.06 +5.87% 251,152 398,414,631
2024-05-06 14.89 15.18 14.85 15.17 +2.64% 126,398 190,030,567
2024-04-30 15.61 15.78 14.73 14.78 -6.93% 200,802 303,264,491
2024-04-29 15.18 15.91 15.16 15.88 +4.13% 152,441 238,859,883
2024-04-26 15.2 15.33 14.84 15.25 +0.99% 124,368 188,624,335
2024-04-25 15 15.35 14.85 15.1 +1.34% 110,328 166,990,611
2024-04-24 14.84 14.93 14.67 14.9 +0.4% 81,212 120,400,576
2024-04-23 15.17 15.36 14.84 14.84 -1.98% 90,369 135,675,754
2024-04-22 15.1 15.62 14.75 15.14 +0.73% 117,373 178,927,714
2024-04-19 15.55 15.67 14.9 15.03 -4.21% 143,800 217,676,669
2024-04-18 15.96 16.09 15.53 15.69 -2.85% 125,839 199,297,620
2024-04-17 15.46 16.34 15.46 16.15 +3% 135,743 218,691,151
2024-04-16 16.91 17.08 15.68 15.68 -9.99% 187,223 299,105,865
2024-04-15 16.86 17.51 16.52 17.42 +1.87% 197,797 339,545,745
2024-04-12 17.78 17.83 17 17.1 -1.84% 296,383 518,393,464
2024-04-11 16.19 17.7 15.76 17.42 +7.07% 297,567 504,458,585
2024-04-10 16.13 16.53 15.84 16.27 +0.87% 152,203 246,180,046
2024-04-09 15.71 16.16 15.71 16.13 +3.27% 106,883 171,773,879
2024-04-08 16.2 16.2 15.6 15.62 -3.64% 102,422 162,489,309
2024-04-03 16.79 16.79 16.08 16.21 -3.11% 102,205 166,589,200
2024-04-02 17.19 17.19 16.58 16.73 -2.73% 123,342 207,489,141
2024-04-01 16.8 17.27 16.71 17.2 +2.14% 143,460 245,047,702
2024-03-29 16.45 17.26 16.43 16.84 +2.25% 170,658 288,293,458
2024-03-28 16.18 16.65 16.18 16.47 +1.73% 138,589 228,187,418
2024-03-27 17.23 17.24 16.17 16.19 -7.11% 181,218 302,664,917
2024-03-26 17.64 17.82 16.96 17.43 -2.08% 194,010 336,554,377
2024-03-25 17.75 18.37 17.62 17.8 -0.73% 176,559 316,933,460
2024-03-22 18.92 19.06 17.93 17.93 -5.18% 218,463 399,859,301
2024-03-21 19.14 19.25 18.76 18.91 -2.02% 192,371 364,892,343
2024-03-20 19.1 19.62 18.9 19.3 +0.36% 182,624 352,703,838
2024-03-19 19.5 19.79 19.19 19.23 -2.19% 246,111 478,530,699
2024-03-18 19.5 19.77 19.1 19.66 +1.97% 295,098 574,100,277
2024-03-15 19.14 19.37 18.73 19.28 -0.21% 236,251 449,833,489
2024-03-14 19.15 19.7 18.85 19.32 -1.23% 305,756 589,928,718
2024-03-13 19.97 20.45 19.31 19.56 -2.2% 428,726 843,203,627
2024-03-12 20.95 22.09 19.95 20 -0.65% 755,132 1,580,804,276
2024-03-11 18.75 20.13 18.61 20.13 +10% 541,945 1,049,348,898
2024-03-08 17.49 18.5 17.41 18.3 +5.23% 403,382 732,400,939
2024-03-07 18.2 18.48 17.33 17.39 -4.45% 359,183 641,658,374
2024-03-06 17.06 18.75 16.98 18.2 +6.56% 516,275 930,541,198
2024-03-05 17.78 17.78 16.9 17.08 -4.1% 297,675 512,203,021
2024-03-04 18.06 18.31 17.4 17.81 -2.3% 299,364 535,183,501
2024-03-01 18.4 18.5 17.52 18.23 -1.51% 393,797 712,219,658
2024-02-29 17.35 18.68 17.3 18.51 +2.15% 473,440 856,834,328
2024-02-28 18.7 20.34 17.99 18.12 -2% 689,041 1,339,869,336
2024-02-27 17.74 18.87 17.49 18.49 +3.88% 414,207 749,256,989
2024-02-26 17.7 18.43 17.59 17.8 -1.55% 382,404 685,906,177
2024-02-23 17.58 18.48 17.46 18.08 +2.84% 487,095 875,250,216
2024-02-22 16.67 17.77 16.67 17.58 +1.85% 442,671 768,198,682
2024-02-21 16.38 18.28 16.11 17.26 +2.55% 562,978 964,800,155
2024-02-20 15.3 16.83 14.8 16.83 +10% 451,286 709,568,254
2024-02-19 14.54 15.43 14.42 15.3 +3.94% 339,463 510,113,121
2024-02-08 13.8 14.98 13.01 14.72 +3.66% 337,094 471,060,364
2024-02-07 14.67 15.68 14.2 14.2 -3.73% 333,698 494,091,415
2024-02-06 14.5 15.16 13.78 14.75 -3.66% 385,891 552,863,225
2024-02-05 16.81 16.86 15.31 15.31 -9.99% 262,196 411,864,736
2024-02-02 17.54 17.8 16.5 17.01 -5.76% 423,744 729,601,970
2024-02-01 17.91 18.69 17.81 18.05 +0.78% 396,272 725,162,639
2024-01-31 18.66 18.89 17.68 17.91 -3.97% 335,097 613,644,278
2024-01-30 18.6 19.45 18.35 18.65 -3.22% 372,842 700,988,186
2024-01-29 21 21.15 19.27 19.27 -10% 322,991 636,565,406
2024-01-26 22.78 23.3 21.25 21.41 -8.97% 515,305 1,141,794,850
2024-01-25 23.35 23.99 21.96 23.52 -3.61% 641,124 1,449,543,874
2024-01-24 22.4 24.84 21.91 24.4 +8.06% 738,900 1,762,117,867
2024-01-23 24.92 25.87 22.55 22.58 -9.86% 634,408 1,516,825,261
2024-01-22 23.9 26.16 23.11 25.05 -2% 537,058 1,332,039,061
2024-01-19 27.01 27.77 25.56 25.56 -10% 723,966 1,907,760,153
2024-01-18 26.2 28.4 26 28.4 +9.99% 809,976 2,242,122,613
2024-01-17 26.5 28.3 24.58 25.82 -5.46% 752,668 1,946,026,614
2024-01-16 25.09 27.31 25.09 27.31 +9.99% 690,291 1,820,845,743
2024-01-15 25.88 26.34 22.74 24.83 -1.74% 655,232 1,604,090,967
2024-01-12 22.83 25.27 22.54 25.27 +10.01% 653,428 1,593,899,790
2024-01-11 20.9 22.97 20.89 22.97 +10.01% 758,807 1,709,013,876
2024-01-10 20.88 22.66 20.88 20.88 -10% 700,681 1,500,343,819
2024-01-09 26.78 27.55 23.2 23.2 -10.01% 693,873 1,720,150,115
2024-01-08 22.98 25.78 22.5 25.78 +9.98% 362,187 894,509,885
2024-01-05 21.2 23.87 21 23.44 +8.02% 842,730 1,937,821,854
2024-01-04 20.7 22 20.26 21.7 +2.26% 599,987 1,281,253,525
2024-01-03 21 21.3 19.82 21.22 -0.52% 597,823 1,235,178,358
2024-01-02 22 22.66 20.15 21.33 +1.57% 750,501 1,594,973,797

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

чФ╡хнРхЯО 600658

近期数据

шЛ▒хПпчСЮ 300713

2024年至今

цАЭхИЫхМ╗цГа 300078

近期数据

х╣┐х╝ШцОзшВб 000529

2024年一季度

хНОхКЫхИЫщАЪ 300045

近期数据

цЧЧц╗ищЫЖхЫв 601636

近半年

чеЮх╖Юц│░х▓│ 300002

2022-2023两年

х╣╕чжПшУЭц╡╖ 300528

2023年全年

ф╕нщТищлШцЦ░ 000657

2024年至今

цЕзш╛░шВбф╗╜ 688500

近三个月

热门概念板块

5G通信
数字经济

цБТчФЯчФ╡хнР (600570)

近期数据
虚拟现实

хИйф║Ъх╛╖ (300296)

近半年
芯片

хМЧф║мхРЫцнг (300223)

近半年
生物医药
储能电池
区块链

цЛЫхХЖщУ╢шбМ (600036)

近半年
元宇宙

ф╕ЬцЦ╣цШОчПа (600637)

近三个月

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