цЛЙшК│хо╢хМЦ 603630

数据更新至:

添加到对比分析

14.15 -0.77%

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

14.15
-0.77% -0.11
14.12
开盘价
14.27
最高价
13.83
最低价
22,512
成交量
数据更新至: 2025-03-25

技术指标

14.46
MA5 (5日均线)
14.55
MA10 (10日均线)
14.08
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 14.12 14.27 13.83 14.15 -0.77% 22,512 31,524,413
2025-03-24 14.19 14.35 13.81 14.26 +0.21% 40,959 57,609,946
2025-03-21 14.9 14.9 14.17 14.23 -4.11% 50,435 72,342,266
2025-03-20 14.86 15.09 14.74 14.84 0% 36,396 54,186,555
2025-03-19 14.92 15 14.7 14.84 -0.54% 35,426 52,490,630
2025-03-18 14.8 15.17 14.59 14.92 +0.67% 59,443 88,558,960
2025-03-17 14.81 15.18 14.65 14.82 +0.82% 77,582 115,965,245
2025-03-14 14.45 15.09 14.03 14.7 +1.94% 90,451 132,143,756
2025-03-13 14.33 14.7 14.1 14.42 +0.56% 64,214 92,319,121
2025-03-12 14.05 14.46 13.9 14.34 +1.85% 73,000 103,771,081
2025-03-11 13.95 14.18 13.86 14.08 +0.14% 41,771 58,563,908
2025-03-10 13.98 14.17 13.81 14.06 +1.74% 48,683 67,965,790
2025-03-07 13.77 14.24 13.76 13.82 -0.22% 70,833 99,213,944
2025-03-06 13.83 14 13.67 13.85 +0.65% 68,186 94,502,731
2025-03-05 14.06 14.17 13.69 13.76 -2.96% 104,831 145,090,640
2025-03-04 14.04 14.77 13.51 14.18 +0.93% 214,022 304,649,441
2025-03-03 12.68 14.05 12.68 14.05 +10.02% 122,176 167,134,104
2025-02-28 13.01 13.68 12.74 12.77 -0.23% 85,447 112,049,100
2025-02-27 12.63 12.94 12.61 12.8 +0.63% 34,032 43,482,398
2025-02-26 12.43 12.78 12.4 12.72 +2.42% 36,885 46,650,565
2025-02-25 12.42 12.63 12.39 12.42 -1.27% 23,555 29,425,053
2025-02-24 12.41 12.65 12.32 12.58 +1.78% 39,176 49,076,823
2025-02-21 12.58 12.58 12.26 12.36 -1.51% 34,684 42,890,363
2025-02-20 12.31 12.69 12.3 12.55 +2.03% 61,648 77,228,366
2025-02-19 12.15 12.35 12.15 12.3 +0.57% 27,163 33,301,659
2025-02-18 12.53 12.6 12.19 12.23 -2.78% 43,442 53,823,955
2025-02-17 12.59 12.75 12.36 12.58 -1.02% 81,505 101,990,816
2025-02-14 12.24 13.07 12.18 12.71 +3.33% 79,703 100,328,689
2025-02-13 12.45 12.76 12.19 12.3 -1.99% 55,785 68,883,766
2025-02-12 12.76 12.91 12.34 12.55 -3.31% 94,906 119,216,976
2025-02-11 12.6 13.39 12.49 12.98 +3.02% 73,192 93,903,443
2025-02-10 12.26 12.63 12.21 12.6 +2.77% 31,745 39,420,645
2025-02-07 12.34 12.48 12.1 12.26 -0.24% 36,264 44,702,980
2025-02-06 12.22 12.33 12.09 12.29 +0.33% 20,243 24,774,781
2025-02-05 12.16 12.38 12.05 12.25 +1.16% 20,204 24,653,024
2025-01-27 12.24 12.53 12.1 12.11 -0.66% 24,836 30,525,956
2025-01-24 12.3 12.39 12.1 12.19 -0.97% 25,701 31,306,243
2025-01-23 12.55 12.65 12.29 12.31 -1.2% 25,639 32,066,804
2025-01-22 12.51 12.55 12.25 12.46 -0.72% 25,569 31,634,159
2025-01-21 12.25 12.72 12.17 12.55 +2.78% 54,824 68,486,967
2025-01-20 12 12.44 11.77 12.21 +2.18% 40,909 49,604,876
2025-01-17 12.25 12.25 11.83 11.95 -1.73% 27,477 32,873,308
2025-01-16 12.2 12.79 12.04 12.16 +0.5% 45,132 55,871,836
2025-01-15 12.4 12.4 11.97 12.1 -1.94% 36,775 44,725,140
2025-01-14 11.8 12.43 11.79 12.34 +5.11% 43,380 53,009,039
2025-01-13 11.44 11.84 11.21 11.74 +0.69% 23,186 26,891,903
2025-01-10 11.91 12.22 11.57 11.66 -2.18% 45,422 53,998,333
2025-01-09 11.81 12.17 11.75 11.92 -1.16% 48,580 58,160,709
2025-01-08 11.36 12.37 11.02 12.06 +5.14% 118,033 138,410,721
2025-01-07 11.79 11.8 11.09 11.47 -1.63% 75,918 86,244,799
2025-01-06 11.73 12.22 11.2 11.66 -4.66% 103,610 121,361,586
2025-01-03 13.59 13.65 12.23 12.23 -10.01% 178,093 227,496,978
2025-01-02 13.63 14.47 13.4 13.59 -1.38% 261,158 361,954,459
2024-12-31 12.63 13.78 12.53 13.78 +9.98% 253,936 347,075,930
2024-12-30 12.74 12.79 12.34 12.53 -2.57% 43,673 54,807,354
2024-12-27 12.97 13.16 12.78 12.86 -1.3% 44,528 57,564,085
2024-12-26 13.14 13.42 12.93 13.03 -0.23% 51,127 67,002,301
2024-12-25 13.66 13.66 12.93 13.06 -4.74% 113,120 149,110,016
2024-12-24 12.46 13.71 12.38 13.71 +10.03% 94,712 125,415,341
2024-12-23 13.24 13.35 12.35 12.46 -6.32% 56,496 71,943,288
2024-12-20 12.99 13.89 12.99 13.3 +2.78% 55,807 75,357,291
2024-12-19 12.86 12.97 12.57 12.94 -0.23% 35,605 45,521,851
2024-12-18 13.28 13.37 12.88 12.97 -2.41% 41,636 54,587,609
2024-12-17 13.64 13.98 13.24 13.29 -3.28% 60,762 82,189,192
2024-12-16 13.67 13.75 13.51 13.74 +0.51% 31,722 43,324,958
2024-12-13 13.9 14.08 13.65 13.67 -2.01% 43,501 60,106,272
2024-12-12 13.56 14 13.44 13.95 +2.8% 62,889 86,648,266
2024-12-11 13.51 13.85 13.49 13.57 -0.51% 41,479 56,469,810
2024-12-10 14.33 14.38 13.57 13.64 -1.87% 78,225 108,712,377
2024-12-09 13.67 14 13.35 13.9 +1.53% 70,433 96,231,900
2024-12-06 13.28 13.92 13.2 13.69 +1.86% 61,807 83,414,824
2024-12-05 13.62 13.7 13.24 13.44 -1.32% 53,400 71,435,271
2024-12-04 13.47 14.03 13.4 13.62 +0.15% 82,962 113,622,720
2024-12-03 14.1 14.2 13.51 13.6 -4.23% 110,572 151,469,105
2024-12-02 13.89 14.4 13.75 14.2 -2% 133,532 188,113,251
2024-11-29 14.22 15.15 13.45 14.49 +1.9% 219,782 306,772,757
2024-11-28 12.88 14.22 12.88 14.22 +9.98% 86,794 121,834,287
2024-11-27 13.01 13.1 12.53 12.93 -1.3% 30,496 38,904,958
2024-11-26 12.59 13.4 12.55 13.1 +3.97% 64,047 83,408,868
2024-11-25 12.17 12.72 12.11 12.6 +3.53% 33,743 42,115,336
2024-11-22 12.52 12.68 12.14 12.17 -3.18% 32,126 39,920,934
2024-11-21 12.45 12.66 12.39 12.57 +1.13% 25,048 31,396,325
2024-11-20 12.26 12.48 12.25 12.43 +1.14% 18,586 23,029,390
2024-11-19 12.19 12.33 11.96 12.29 +1.99% 17,067 20,698,816
2024-11-18 12.22 12.36 11.89 12.05 -0.58% 25,939 31,481,919
2024-11-15 12.2 12.42 12.1 12.12 -0.9% 22,007 27,022,806
2024-11-14 12.55 12.69 12.2 12.23 -2.63% 25,894 32,182,388
2024-11-13 12.66 12.85 12.36 12.56 -1.72% 26,911 33,739,957
2024-11-12 13.05 13.07 12.58 12.78 -1.46% 38,065 48,987,193
2024-11-11 12.94 13.04 12.75 12.97 -1.22% 42,441 54,647,591
2024-11-08 13.1 13.58 12.71 13.13 +1.39% 87,702 115,698,273
2024-11-07 12.5 13.03 12.34 12.95 +3.19% 52,747 67,844,688
2024-11-06 12.51 12.63 12.32 12.55 +0.4% 32,485 40,540,399
2024-11-05 12.07 12.64 12.01 12.5 +3.56% 40,625 50,007,854
2024-11-04 12.13 12.16 11.91 12.07 +0.33% 21,366 25,674,826
2024-11-01 12.5 12.5 11.98 12.03 -3.45% 35,004 42,684,299
2024-10-31 12.1 12.8 11.92 12.46 +3.66% 66,346 82,548,797
2024-10-30 12.01 12.4 11.77 12.02 -0.5% 37,388 44,739,412
2024-10-29 12.89 12.89 12.03 12.08 -5.03% 49,336 60,868,514
2024-10-28 12.5 13.01 12.46 12.72 +2.17% 52,925 67,282,169
2024-10-25 12.28 12.74 12.21 12.45 -0.64% 59,614 74,069,277
2024-10-24 11.75 12.68 11.7 12.53 +5.38% 111,622 135,761,506
2024-10-23 12.02 12.74 11.7 11.89 +0.68% 170,766 207,795,242
2024-10-22 10.81 11.81 10.71 11.81 +9.96% 78,836 90,649,956
2024-10-21 10.6 10.81 10.57 10.74 +1.03% 26,066 27,960,020
2024-10-18 10.4 10.8 10.4 10.63 +0.85% 28,669 30,414,082
2024-10-17 10.6 10.89 10.5 10.54 +0.19% 26,341 28,143,198
2024-10-16 10.48 10.7 10.47 10.52 -0.75% 18,316 19,393,312
2024-10-15 10.6 10.85 10.6 10.6 -1.12% 19,698 21,066,268
2024-10-14 10.63 10.8 10.45 10.72 +1.04% 26,037 27,772,967
2024-10-11 10.75 10.82 10.46 10.61 -1.3% 27,882 29,587,015
2024-10-10 10.73 11.13 10.58 10.75 +0.09% 31,063 33,694,740
2024-10-09 11.63 11.63 10.74 10.74 -9.29% 57,158 63,237,536
2024-10-08 12.38 12.39 11.28 11.84 +5.15% 78,414 92,915,388
2024-09-30 10.78 11.4 10.52 11.26 +7.55% 74,139 81,722,182
2024-09-27 10.24 10.53 10.12 10.47 +3.25% 29,880 30,859,296
2024-09-26 9.75 10.16 9.7 10.14 +3.89% 18,481 18,414,061
2024-09-25 9.72 9.96 9.72 9.76 +0.93% 16,412 16,184,390
2024-09-24 9.38 9.67 9.37 9.67 +3.64% 15,798 15,073,230
2024-09-23 9.39 9.45 9.29 9.33 -0.53% 8,003 7,483,805
2024-09-20 9.43 9.44 9.32 9.38 -0.74% 8,309 7,790,181
2024-09-19 9.13 9.48 9.11 9.45 +3.85% 16,461 15,362,011
2024-09-18 9.25 9.26 8.98 9.1 -1.3% 13,224 11,995,387
2024-09-13 9.43 9.48 9.18 9.22 -2.33% 11,985 11,167,663
2024-09-12 9.57 9.64 9.42 9.44 -0.94% 9,453 8,983,717
2024-09-11 9.51 9.59 9.45 9.53 -0.1% 12,551 11,951,158
2024-09-10 9.37 9.55 9.35 9.54 +0.85% 9,966 9,394,831
2024-09-09 9.38 9.58 9.31 9.46 +0.42% 11,849 11,215,865
2024-09-06 9.65 9.66 9.42 9.42 -2.18% 12,016 11,442,068
2024-09-05 9.51 9.64 9.47 9.63 +1.37% 10,450 10,015,085
2024-09-04 9.52 9.59 9.48 9.5 -0.73% 10,440 9,944,679
2024-09-03 9.52 9.64 9.46 9.57 +0.53% 10,577 10,105,383
2024-09-02 9.7 9.83 9.44 9.52 -2.76% 15,884 15,345,557
2024-08-30 9.67 9.9 9.63 9.79 +1.14% 17,120 16,751,402
2024-08-29 9.52 9.7 9.42 9.68 +1.68% 13,623 13,064,760
2024-08-28 9.55 9.73 9.38 9.52 -0.31% 13,857 13,245,886
2024-08-27 9.63 9.7 9.48 9.55 -0.93% 8,714 8,343,648
2024-08-26 9.37 9.65 9.35 9.64 +2.55% 13,112 12,546,835
2024-08-23 9.56 9.63 9.38 9.4 -2.39% 16,896 15,973,993
2024-08-22 9.79 9.86 9.6 9.63 -1.73% 14,162 13,760,548
2024-08-21 9.88 9.96 9.76 9.8 -1.31% 15,399 15,168,372
2024-08-20 10.17 10.2 9.88 9.93 -2.84% 25,223 25,241,451
2024-08-19 10.16 10.31 10.1 10.22 -0.58% 36,326 37,109,088
2024-08-16 10.06 10.75 10.03 10.28 +2.19% 45,958 47,344,149
2024-08-15 10 10.22 9.96 10.06 +0.9% 18,810 18,992,159
2024-08-14 10.11 10.16 9.96 9.97 -1.09% 9,070 9,098,655
2024-08-13 10.01 10.09 9.91 10.08 +0.5% 10,502 10,501,571
2024-08-12 10.06 10.15 9.95 10.03 -0.4% 13,973 14,026,543
2024-08-09 10.25 10.3 10.07 10.07 -1.76% 13,238 13,449,310
2024-08-08 10.06 10.26 9.99 10.25 +1.99% 18,197 18,475,642
2024-08-07 10.04 10.1 9.91 10.05 0% 11,774 11,802,607
2024-08-06 9.97 10.05 9.91 10.05 +1.82% 14,260 14,233,399
2024-08-05 10 10.15 9.86 9.87 -1.5% 14,117 14,130,302
2024-08-02 10.06 10.18 9.99 10.02 -0.89% 13,184 13,292,245
2024-08-01 10.13 10.28 10.06 10.11 -0.39% 13,745 13,943,641
2024-07-31 9.81 10.19 9.76 10.15 +3.26% 21,041 21,114,002
2024-07-30 9.7 9.88 9.65 9.83 +1.34% 11,960 11,707,936
2024-07-29 9.84 9.84 9.69 9.7 -0.92% 12,072 11,765,320
2024-07-26 9.78 9.89 9.73 9.79 +0.72% 11,517 11,288,349
2024-07-25 9.6 9.83 9.56 9.72 +0.73% 12,777 12,401,420
2024-07-24 9.79 9.83 9.56 9.65 -1.53% 15,449 14,952,033
2024-07-23 10.07 10.09 9.8 9.8 -2.39% 13,576 13,484,065
2024-07-22 10.1 10.12 9.95 10.04 +0.2% 10,550 10,565,714
2024-07-19 9.92 10.13 9.85 10.02 +0.5% 16,274 16,269,155
2024-07-18 9.9 10.01 9.8 9.97 0% 10,811 10,705,423
2024-07-17 10.06 10.09 9.85 9.97 -0.7% 16,842 16,763,438
2024-07-16 10.15 10.18 10 10.04 -1.08% 14,018 14,111,613
2024-07-15 10.37 10.42 10.1 10.15 -2.12% 12,695 12,914,577
2024-07-12 10.44 10.56 10.35 10.37 -0.58% 13,241 13,851,593
2024-07-11 10.25 10.44 10.16 10.43 +3.68% 16,270 16,843,715
2024-07-10 10.2 10.27 10.05 10.06 -1.57% 13,215 13,413,375
2024-07-09 10.1 10.22 9.95 10.22 +1.59% 19,584 19,807,932
2024-07-08 10.37 10.45 10.02 10.06 -2.99% 17,926 18,196,394
2024-07-05 10.18 10.39 10.1 10.37 +1.87% 16,468 16,915,175
2024-07-04 10.53 10.53 10.17 10.18 -3.42% 20,621 21,259,450
2024-07-03 10.63 10.69 10.52 10.54 -0.66% 12,270 13,010,549
2024-07-02 10.55 10.72 10.51 10.61 +0.66% 15,784 16,792,531
2024-07-01 10.51 10.6 10.36 10.54 +0.29% 17,546 18,394,128
2024-06-28 10.6 10.74 10.43 10.51 -0.85% 17,575 18,661,141
2024-06-27 10.8 10.9 10.6 10.6 -2.21% 13,513 14,511,740
2024-06-26 10.47 10.85 10.42 10.84 +3.44% 18,659 19,906,623
2024-06-25 10.45 10.62 10.37 10.48 +0.87% 18,127 19,038,250
2024-06-24 10.68 10.79 10.34 10.39 -3.97% 24,518 25,678,499
2024-06-21 10.86 10.93 10.68 10.82 0% 17,726 19,121,116
2024-06-20 10.9 11.14 10.76 10.82 -2.08% 16,106 17,557,147
2024-06-19 11.12 11.26 11 11.05 -0.63% 17,536 19,438,740
2024-06-18 11.04 11.18 10.84 11.12 +1.46% 13,212 14,635,265
2024-06-17 11.05 11.14 10.94 10.96 -2.84% 15,103 16,652,837
2024-06-14 11.49 11.49 11.11 11.28 -0.53% 17,528 19,739,230
2024-06-13 11.51 11.57 11.3 11.34 -1.48% 14,094 16,042,791
2024-06-12 11.35 11.57 11.28 11.51 +1.5% 17,252 19,810,606
2024-06-11 11.17 11.45 10.98 11.34 +0.98% 24,097 27,060,270
2024-06-07 10.9 11.28 10.9 11.23 +3.69% 32,534 36,286,592
2024-06-06 11.44 11.57 10.74 10.83 -5.33% 31,674 34,830,584
2024-06-05 11.87 11.87 11.41 11.44 -3.38% 23,019 26,650,331
2024-06-04 12 12.02 11.69 11.84 -1.42% 21,337 25,119,577
2024-06-03 12.44 12.48 11.9 12.01 -2.75% 18,706 22,588,449
2024-05-31 12.24 12.38 12.18 12.35 +1.23% 11,271 13,870,700
2024-05-30 12.32 12.44 12.18 12.2 -0.73% 11,710 14,378,620
2024-05-29 12.31 12.49 12.23 12.29 -0.16% 11,017 13,614,408
2024-05-28 12.41 12.56 12.29 12.31 -1.52% 12,904 16,006,462
2024-05-27 12.38 12.54 12.2 12.5 +1.21% 17,489 21,616,967
2024-05-24 12.46 12.56 12.28 12.35 -0.24% 16,386 20,378,607
2024-05-23 12.58 12.67 12.32 12.38 -3.43% 35,023 43,605,143
2024-05-22 13.08 13.5 12.8 12.82 +0.23% 36,901 48,198,397
2024-05-21 12.96 12.96 12.7 12.79 -0.7% 16,678 21,441,613
2024-05-20 12.79 12.99 12.79 12.88 +0.47% 16,705 21,549,249
2024-05-17 12.82 12.96 12.69 12.82 +0.08% 14,500 18,551,119
2024-05-16 12.75 12.92 12.7 12.81 +0.79% 15,965 20,520,977
2024-05-15 12.74 12.93 12.69 12.71 -1.01% 14,447 18,509,539
2024-05-14 12.72 12.97 12.71 12.84 +1.02% 17,741 22,834,011
2024-05-13 12.81 12.97 12.68 12.71 -1.47% 23,956 30,698,237
2024-05-10 13.27 13.29 12.87 12.9 -2.86% 25,968 33,801,444
2024-05-09 12.93 13.34 12.91 13.28 +2.71% 30,754 40,669,535
2024-05-08 13.18 13.18 12.79 12.93 -1.22% 30,093 39,019,130
2024-05-07 12.9 13.12 12.78 13.09 +2.03% 32,917 42,727,402
2024-05-06 12.54 12.89 12.5 12.83 +3.89% 35,056 44,663,295
2024-04-30 12.31 12.54 12.25 12.35 -0.8% 19,214 23,758,327
2024-04-29 12.02 12.46 11.9 12.45 +4.45% 23,555 28,989,000
2024-04-26 11.78 12.05 11.66 11.92 +0.85% 22,475 26,771,274
2024-04-25 11.71 11.93 11.7 11.82 +0.94% 20,387 24,162,152
2024-04-24 11.56 11.74 11.52 11.71 +0.86% 21,243 24,765,173
2024-04-23 11.29 11.73 11.26 11.61 +2.93% 22,585 26,102,209
2024-04-22 11.22 11.51 10.97 11.28 +0.09% 21,130 23,846,109
2024-04-19 11.29 11.47 11.18 11.27 -1.66% 19,795 22,331,732
2024-04-18 11.62 11.7 11.21 11.46 -0.87% 22,375 25,651,776
2024-04-17 10.79 11.58 10.78 11.56 +8.54% 31,991 36,107,776
2024-04-16 11.37 11.46 10.65 10.65 -7.47% 38,526 42,072,077
2024-04-15 12.29 12.45 11.27 11.51 -6.95% 43,912 51,365,898
2024-04-12 12.36 12.5 12.28 12.37 0% 14,203 17,583,938
2024-04-11 12.43 12.57 12.2 12.37 -0.56% 20,327 25,263,572
2024-04-10 12.69 12.74 12.26 12.44 -1.97% 25,700 31,967,533
2024-04-09 12.2 12.69 12.19 12.69 +4.02% 32,633 40,818,018
2024-04-08 12.72 12.72 12.19 12.2 -4.16% 33,888 42,048,644
2024-04-03 12.84 12.88 12.6 12.73 -0.78% 20,574 26,169,471
2024-04-02 12.77 12.92 12.63 12.83 +0.63% 27,208 34,764,091
2024-04-01 12.59 12.78 12.59 12.75 +1.03% 27,753 35,279,006
2024-03-29 12.5 12.65 12.28 12.62 +2.1% 24,871 31,026,673
2024-03-28 12.37 12.6 12.15 12.36 +1.48% 31,487 39,059,019
2024-03-27 12.39 12.75 12.18 12.18 -2.56% 31,913 39,740,242
2024-03-26 12.26 12.58 12.12 12.5 +2.21% 33,759 41,643,521
2024-03-25 12.59 12.74 12.22 12.23 -3.7% 40,612 50,806,667
2024-03-22 13.07 13.08 12.66 12.7 -2.83% 43,364 55,528,255
2024-03-21 13.18 13.42 12.93 13.07 -2.9% 73,581 96,707,590
2024-03-20 12.61 13.82 12.57 13.46 +6.15% 87,158 114,830,030
2024-03-19 12.56 12.78 12.28 12.68 -0.78% 45,450 57,256,898
2024-03-18 12.29 13.26 12.17 12.78 +4.16% 75,594 96,371,695
2024-03-15 12.09 12.28 12.05 12.27 +1.07% 26,190 31,910,753
2024-03-14 12.26 12.43 12 12.14 -2.96% 37,420 45,709,505
2024-03-13 12.38 12.94 12.17 12.51 +1.62% 53,370 66,658,281
2024-03-12 12.05 12.36 11.93 12.31 +2.75% 37,712 45,903,767
2024-03-11 11.64 12.03 11.62 11.98 +2.83% 30,164 35,749,569
2024-03-08 11.44 11.69 11.44 11.65 +1.04% 22,563 26,145,224
2024-03-07 11.51 11.87 11.48 11.53 +0.17% 29,914 34,807,726
2024-03-06 11.48 11.63 11.3 11.51 +0.35% 26,382 30,257,757
2024-03-05 11.84 11.9 11.41 11.47 -3.69% 33,683 39,020,142
2024-03-04 11.64 11.96 11.57 11.91 +2.67% 43,725 51,505,048
2024-03-01 11.56 11.7 11.38 11.6 +0.35% 27,600 31,873,448
2024-02-29 11.05 11.59 11.02 11.56 +2.48% 42,320 48,209,463
2024-02-28 12.26 12.58 11.2 11.28 -7.99% 57,149 68,265,687
2024-02-27 12 12.26 11.8 12.26 +1.91% 27,776 33,606,095
2024-02-26 11.99 12.18 11.8 12.03 +1.18% 39,186 46,937,553
2024-02-23 11.45 11.92 11.37 11.89 +4.12% 35,658 41,486,920
2024-02-22 11.2 11.5 11.18 11.42 +1.96% 23,557 26,676,424
2024-02-21 10.98 11.55 10.85 11.2 +1.63% 36,206 40,902,868
2024-02-20 10.9 11.14 10.66 11.02 +1.1% 24,306 26,663,832
2024-02-19 10.57 11.19 10.57 10.9 +3.32% 51,900 56,574,880
2024-02-08 9.6 10.56 9.37 10.55 +9.9% 67,639 67,525,615
2024-02-07 10.22 10.22 9.47 9.6 -5.42% 58,981 57,551,710
2024-02-06 10.24 10.51 9.23 10.15 -0.88% 60,976 59,646,969
2024-02-05 11.26 11.28 10.24 10.24 -10.02% 54,037 56,129,367
2024-02-02 12.11 12.33 10.9 11.38 -6.03% 38,235 44,237,244
2024-02-01 12.11 12.32 11.72 12.11 -0.9% 27,498 33,131,858
2024-01-31 12.7 12.88 12.1 12.22 -4.16% 29,367 36,642,517
2024-01-30 13.24 13.24 12.7 12.75 -3.19% 23,777 30,763,493
2024-01-29 13.85 13.92 13.14 13.17 -4.98% 35,965 48,222,378
2024-01-26 13.7 14.02 13.62 13.86 +0.22% 26,587 36,700,258
2024-01-25 13.47 13.85 13.31 13.83 +2.07% 30,428 41,462,965
2024-01-24 13.08 13.61 12.88 13.55 +3.51% 32,931 43,719,356
2024-01-23 13.37 13.5 12.72 13.09 -1.58% 34,375 44,599,076
2024-01-22 14.49 14.49 13.3 13.3 -8.15% 33,922 47,046,091
2024-01-19 14.25 14.74 14.25 14.48 +1.12% 27,975 40,531,979
2024-01-18 14.85 14.97 13.7 14.32 -4.34% 57,899 82,218,068
2024-01-17 15.35 15.46 14.97 14.97 -2.86% 23,058 35,118,716
2024-01-16 15.61 15.75 15.11 15.41 -1.28% 26,731 41,040,588
2024-01-15 15.32 15.72 15.3 15.61 +1.3% 27,421 42,782,681
2024-01-12 15.69 15.88 15.37 15.41 -2.22% 33,480 52,261,062
2024-01-11 15.8 15.89 15.53 15.76 -1.01% 47,936 75,226,571
2024-01-10 15.84 16.21 15.48 15.92 -0.93% 75,836 119,913,550
2024-01-09 15.2 16.39 15.2 16.07 +5.38% 63,389 100,318,640
2024-01-08 15.54 15.54 15.19 15.25 -1.36% 15,982 24,567,336
2024-01-05 15.64 15.86 15.35 15.46 -1.59% 17,992 28,094,603
2024-01-04 15.83 15.83 15.54 15.71 +0.19% 17,348 27,122,402
2024-01-03 15.5 15.72 15.43 15.68 +0.97% 20,813 32,360,310
2024-01-02 15.28 15.68 15.25 15.53 +1.5% 17,880 27,767,793

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

хЫЫчОпчФЯчЙй 000518

2022-2023两年

хК▓цЧЕчОпхвГ 001230

2024年至今

ш╛╛хиБшВбф╗╜ 300535

2024年至今

щХ┐ф┐бчзСцКА 300088

近期数据

ч║вхбФшпБхИ╕ 601236

近三个月

щ║Тщ║Яф┐бхоЙ 688152

2024年一季度

хеешБФчФ╡хнР 300585

近期数据

шНпх║╖чФЯчЙй 688046

近期数据

ф╕нщВочзСцКА 688648

近半年

щЗСщЩ╡ф╜УшВ▓ 300651

2023年全年

热门概念板块

云计算

ф╕Ьш╜пщЫЖхЫв (600718)

近半年
数字经济
半导体

ф╕ншКпхЫ╜щЩЕ (688981)

近期数据
储能电池

хоБх╛╖цЧ╢ф╗г (300750)

近三个月
军工

ф╕ншИкц▓ИщгЮ (600760)

2023年全年
智能制造
芯片
生物医药

хдНцШЯхМ╗шНп (600196)

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