хНЧхиБш╜пф╗╢ 603636

数据更新至:

添加到对比分析

13.37 -0.22%

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

13.37
-0.22% -0.03
13.5
开盘价
13.55
最高价
13.11
最低价
86,266
成交量
数据更新至: 2025-03-25

技术指标

13.83
MA5 (5日均线)
14.34
MA10 (10日均线)
14.77
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 13.5 13.55 13.11 13.37 -0.22% 86,266 114,776,290
2025-03-24 13.89 13.94 13.05 13.4 -2.62% 181,295 243,159,743
2025-03-21 14.15 14.21 13.73 13.76 -3.64% 199,585 278,095,673
2025-03-20 14.37 14.65 14.2 14.28 -0.56% 162,597 234,648,941
2025-03-19 14.61 14.61 14.32 14.36 -1.71% 149,382 215,284,414
2025-03-18 14.72 14.88 14.54 14.61 -0.54% 150,292 220,524,455
2025-03-17 14.84 14.91 14.62 14.69 -1.21% 163,394 240,834,017
2025-03-14 14.8 14.97 14.46 14.87 +0.13% 201,020 296,659,086
2025-03-13 15.26 15.3 14.65 14.85 -2.04% 267,911 401,036,449
2025-03-12 15.14 15.41 14.9 15.16 +1.74% 308,075 468,646,406
2025-03-11 14.74 15.06 14.7 14.9 -2.1% 220,522 327,910,783
2025-03-10 15.1 15.56 14.58 15.22 +1.53% 391,273 589,235,479
2025-03-07 15.33 15.52 14.89 14.99 -2.09% 325,636 494,972,844
2025-03-06 15.26 15.5 15.05 15.31 +3.45% 436,885 668,557,172
2025-03-05 14.73 14.9 14.45 14.8 +0.75% 301,006 442,507,781
2025-03-04 14.1 14.75 14.04 14.69 +1.59% 281,914 410,257,391
2025-03-03 15.27 15.45 14.18 14.46 -5.12% 524,033 766,354,201
2025-02-28 16.41 16.41 14.98 15.24 -7.86% 481,724 754,626,553
2025-02-27 16.2 16.92 16.1 16.54 +4.03% 800,623 1,318,232,499
2025-02-26 15.5 16.16 15.36 15.9 +2.98% 514,580 813,517,892
2025-02-25 15.15 15.74 15.13 15.44 -1.03% 405,593 624,922,497
2025-02-24 16.46 16.58 15.24 15.6 -6.42% 796,981 1,264,100,484
2025-02-21 16.78 16.96 16.01 16.67 +2.02% 730,342 1,212,943,968
2025-02-20 16.68 17.16 16.21 16.34 -4% 731,730 1,213,831,172
2025-02-19 16.79 17.36 16.01 17.02 -1.39% 995,707 1,680,511,873
2025-02-18 16.32 17.53 15.88 17.26 +2.25% 1,187,224 2,012,961,073
2025-02-17 19.93 19.93 16.68 16.88 -7.61% 1,808,784 3,371,111,343
2025-02-14 17.44 18.27 16.36 18.27 +9.99% 807,479 1,400,331,500
2025-02-13 15.08 16.61 14.42 16.61 +10% 875,332 1,362,298,991
2025-02-12 14.43 15.62 14.43 15.1 +1.96% 1,065,709 1,620,655,813
2025-02-11 14.3 16.16 13.82 14.81 +0.82% 1,252,752 1,863,300,079
2025-02-10 14.25 14.99 14 14.69 +2.08% 1,134,742 1,662,671,723
2025-02-07 13.27 15.37 13.23 14.39 +2.79% 1,411,915 1,989,836,746
2025-02-06 13.67 15.09 12.76 14 +2.04% 1,550,288 2,145,551,971
2025-02-05 13.72 13.72 13.72 13.72 +10.02% 81,640 112,010,080
2025-01-27 12.47 12.47 11.89 12.47 +9.96% 1,056,808 1,305,927,979
2025-01-24 10.78 11.52 10.65 11.34 +6.38% 373,003 416,528,093
2025-01-23 10.7 10.94 10.58 10.66 +0.47% 79,482 85,619,537
2025-01-22 10.63 10.72 10.57 10.61 -0.84% 46,398 49,347,335
2025-01-21 10.69 10.83 10.57 10.7 -0.19% 49,902 53,297,265
2025-01-20 10.38 11.05 10.34 10.72 +1.61% 138,660 148,348,718
2025-01-17 10.42 10.62 10.29 10.55 +0.38% 73,749 77,070,973
2025-01-16 10.6 10.83 10.46 10.51 -1.04% 95,556 101,399,899
2025-01-15 10.73 10.78 10.6 10.62 -1.03% 80,484 86,016,639
2025-01-14 10.29 10.83 10.26 10.73 +4.68% 157,040 166,375,668
2025-01-13 10.29 10.35 10.03 10.25 -0.19% 81,036 82,898,301
2025-01-10 10.2 10.37 10.1 10.27 -0.1% 72,788 74,575,349
2025-01-09 10.2 10.4 10.09 10.28 0% 65,856 67,822,611
2025-01-08 10.3 10.36 10.01 10.28 -0.48% 88,089 89,751,467
2025-01-07 10.21 10.38 10.18 10.33 +0.58% 75,151 77,409,935
2025-01-06 10.29 10.52 10.05 10.27 -0.77% 108,886 111,681,775
2025-01-03 10.35 10.48 9.8 10.35 +0.58% 168,072 170,109,048
2025-01-02 10.7 10.78 10.2 10.29 -2% 107,047 112,355,951
2024-12-31 11.02 11.09 10.5 10.5 -4.28% 117,083 124,846,509
2024-12-30 10.92 11.15 10.8 10.97 -0.9% 81,477 89,554,286
2024-12-27 10.9 11.45 10.73 11.07 +1.56% 140,749 156,889,498
2024-12-26 10.6 11.15 10.53 10.9 +2.83% 108,265 117,560,488
2024-12-25 11 11.03 10.45 10.6 -3.64% 113,030 120,079,660
2024-12-24 11 11.21 10.9 11 +0.64% 74,262 81,806,130
2024-12-23 11.65 11.65 10.8 10.93 -5.45% 139,055 154,464,861
2024-12-20 11.49 11.69 11.39 11.56 +0.17% 93,561 108,428,139
2024-12-19 11.24 11.6 11.16 11.54 +1.85% 118,844 135,622,634
2024-12-18 11.3 11.47 11.16 11.33 +0.71% 86,803 98,617,333
2024-12-17 11.46 11.46 11.14 11.25 -2% 108,625 122,531,562
2024-12-16 11.75 11.82 11.38 11.48 -2.88% 151,358 174,888,304
2024-12-13 12.1 12.22 11.81 11.82 -3.11% 159,596 191,198,259
2024-12-12 12.12 12.3 11.95 12.2 +1.58% 245,225 298,281,737
2024-12-11 11.92 12.09 11.89 12.01 +0.59% 152,909 183,186,144
2024-12-10 12.14 12.24 11.89 11.94 +1.36% 225,388 271,952,960
2024-12-09 12.04 12.04 11.67 11.78 -2.16% 176,193 208,415,369
2024-12-06 11.86 12.36 11.7 12.04 +2.38% 286,059 343,893,550
2024-12-05 11.68 11.97 11.62 11.76 +0.94% 155,197 183,284,079
2024-12-04 11.9 12.12 11.55 11.65 -3.16% 222,250 261,975,778
2024-12-03 12.3 12.51 11.98 12.03 +0.42% 272,216 332,386,126
2024-12-02 11.96 12.05 11.81 11.98 -1.88% 287,915 343,030,443
2024-11-29 12 12.52 11.56 12.21 -1.77% 559,828 668,453,731
2024-11-28 12.78 13.41 12.31 12.43 +1.97% 711,224 913,324,091
2024-11-27 11.36 12.3 10.97 12.19 +6.09% 309,287 357,517,709
2024-11-26 11.28 11.62 11.05 11.49 +1.77% 251,235 284,849,624
2024-11-25 11.07 11.35 10.54 11.29 +2.92% 206,033 225,520,375
2024-11-22 11.36 11.62 10.96 10.97 -4.02% 251,678 285,668,012
2024-11-21 11.19 11.44 11.02 11.43 +2.24% 225,848 253,769,990
2024-11-20 10.88 11.38 10.79 11.18 +2.29% 189,793 210,267,834
2024-11-19 10.52 10.94 10.48 10.93 +3.6% 190,251 204,544,881
2024-11-18 11.69 11.73 10.54 10.55 -9.91% 318,737 346,548,724
2024-11-15 11.64 12.68 11.63 11.71 +1.12% 394,249 476,542,125
2024-11-14 12.1 12.1 11.55 11.58 -4.61% 243,997 287,376,887
2024-11-13 12.29 12.41 11.74 12.14 -1.14% 387,084 467,885,562
2024-11-12 12.2 12.85 12.1 12.28 +3.72% 690,359 856,475,987
2024-11-11 11.2 11.96 11.17 11.84 +6.47% 455,374 529,689,312
2024-11-08 11.1 11.5 10.92 11.12 +1.09% 337,594 377,005,376
2024-11-07 10.5 11.09 10.42 11 +4.07% 270,482 291,080,575
2024-11-06 10.57 10.7 10.46 10.57 +0.19% 178,842 189,610,079
2024-11-05 10.17 10.69 10.15 10.55 +3.13% 195,124 204,892,596
2024-11-04 10.2 10.29 10.07 10.23 +0.69% 143,604 146,256,586
2024-11-01 11.06 11.06 10.1 10.16 -8.3% 291,599 305,234,850
2024-10-31 10.83 11.16 10.81 11.08 +1% 276,035 303,798,473
2024-10-30 11.1 11.19 10.77 10.97 -1.44% 232,531 254,442,685
2024-10-29 11.22 11.53 11.02 11.13 -1.94% 292,155 327,928,926
2024-10-28 11.01 11.5 10.94 11.35 +2.34% 297,507 333,365,425
2024-10-25 10.95 11.12 10.94 11.09 +0.09% 210,755 232,438,547
2024-10-24 10.85 11.09 10.7 11.08 +1.74% 207,990 225,769,681
2024-10-23 11.15 11.24 10.84 10.89 -2.33% 285,641 315,034,230
2024-10-22 11.65 11.65 11.02 11.15 -6.77% 431,370 485,774,231
2024-10-21 11.31 12.43 10.83 11.96 +5.84% 740,760 850,359,985
2024-10-18 11 11.65 10.8 11.3 +5.51% 816,266 916,743,863
2024-10-17 9.9 10.71 9.85 10.71 +9.96% 235,023 242,560,162
2024-10-16 9.51 9.89 9.5 9.74 +0.41% 146,256 142,010,130
2024-10-15 9.8 10.18 9.55 9.7 -2.12% 217,308 216,315,738
2024-10-14 9.55 9.92 9.31 9.91 +4.54% 185,979 179,048,072
2024-10-11 10.05 10.19 9.31 9.48 -7.69% 236,191 228,822,822
2024-10-10 10.71 10.85 10.12 10.27 +0.1% 254,218 265,974,976
2024-10-09 11.2 11.2 10.26 10.26 -9.76% 344,850 370,248,114
2024-10-08 11.37 11.37 10.45 11.37 +9.96% 531,380 588,127,449
2024-09-30 9.8 10.35 9.6 10.34 +9.77% 469,328 471,421,671
2024-09-27 9.17 9.45 9.1 9.42 +3.63% 196,457 182,292,437
2024-09-26 8.9 9.09 8.78 9.09 +1% 280,718 251,464,886
2024-09-25 8.94 9.19 8.86 9 0% 344,887 311,114,998
2024-09-24 8.89 9.08 8.64 9 -1.64% 390,026 345,512,755
2024-09-23 9.4 9.95 9.13 9.15 +0.22% 530,133 498,813,911
2024-09-20 8.74 9.14 8.71 9.13 +4.34% 421,655 377,489,089
2024-09-19 8.51 9.31 8.38 8.75 +2.82% 447,365 392,223,609
2024-09-18 8.38 8.59 8.33 8.51 +2.41% 314,384 265,610,887
2024-09-13 8.76 8.76 8.3 8.31 -3.6% 467,025 394,680,610
2024-09-12 7.87 8.62 7.87 8.62 +9.95% 340,073 287,884,685
2024-09-11 7.86 7.93 7.8 7.84 -0.76% 46,411 36,404,555
2024-09-10 7.7 7.95 7.61 7.9 +1.94% 80,062 62,377,653
2024-09-09 7.68 7.83 7.57 7.75 -0.39% 64,846 50,052,805
2024-09-06 8.02 8.05 7.73 7.78 -2.87% 89,561 70,566,671
2024-09-05 7.93 8.06 7.9 8.01 +1.01% 79,304 63,386,467
2024-09-04 7.9 8.1 7.88 7.93 -1.25% 86,214 68,621,498
2024-09-03 7.88 8.06 7.87 8.03 +1.01% 108,420 86,436,262
2024-09-02 8.06 8.18 7.93 7.95 -1.36% 165,513 133,580,598
2024-08-30 7.84 8.18 7.84 8.06 +2.15% 206,449 166,583,099
2024-08-29 7.77 7.98 7.77 7.89 +0.13% 164,480 129,543,127
2024-08-28 7.64 8.18 7.55 7.88 +0.38% 200,889 158,456,195
2024-08-27 7.76 8.1 7.68 7.85 +4.11% 235,713 185,746,657
2024-08-26 7.72 7.77 7.51 7.54 -2.96% 149,003 113,175,899
2024-08-23 7.59 8.15 7.59 7.77 +1.7% 215,228 168,406,348
2024-08-22 7.49 7.86 7.31 7.64 +2.55% 113,839 86,179,028
2024-08-21 7.51 7.65 7.43 7.45 -1.32% 36,375 27,338,792
2024-08-20 7.72 7.75 7.53 7.55 -2.2% 44,721 33,951,684
2024-08-19 7.76 7.85 7.68 7.72 0% 39,078 30,315,857
2024-08-16 7.83 7.85 7.71 7.72 -0.9% 39,444 30,709,178
2024-08-15 7.65 7.81 7.57 7.79 +1.7% 70,169 54,388,700
2024-08-14 7.66 7.75 7.64 7.66 -0.52% 35,373 27,186,826
2024-08-13 7.38 7.72 7.36 7.7 +4.34% 81,255 61,422,159
2024-08-12 7.46 7.5 7.35 7.38 -1.47% 42,030 31,150,810
2024-08-09 7.61 7.69 7.49 7.49 -1.45% 43,182 32,626,875
2024-08-08 7.71 7.71 7.48 7.6 -1.43% 54,420 41,251,932
2024-08-07 7.68 7.81 7.63 7.71 +0.52% 48,539 37,576,784
2024-08-06 7.62 7.72 7.55 7.67 +1.72% 64,567 49,294,791
2024-08-05 7.8 7.9 7.48 7.54 -4.44% 116,589 89,739,620
2024-08-02 7.99 8.15 7.88 7.89 -2.23% 119,496 95,437,337
2024-08-01 7.89 8.2 7.88 8.07 +1.38% 188,139 151,222,803
2024-07-31 7.91 8.01 7.82 7.96 +1.79% 186,402 147,671,654
2024-07-30 8 8 7.78 7.82 -4.05% 271,628 213,442,112
2024-07-29 7.72 8.4 7.62 8.15 +6.68% 346,725 284,490,945
2024-07-26 7.6 7.7 7.6 7.64 0% 54,269 41,510,285
2024-07-25 7.35 7.74 7.33 7.64 +3.24% 80,102 60,531,347
2024-07-24 7.48 7.53 7.36 7.4 -1.2% 44,670 33,223,392
2024-07-23 7.6 7.67 7.47 7.49 -1.96% 51,949 39,418,494
2024-07-22 7.74 7.79 7.62 7.64 +0.53% 80,846 62,217,993
2024-07-19 7.37 7.65 7.35 7.6 +2.56% 64,237 48,586,473
2024-07-18 7.53 7.57 7.35 7.41 -2.76% 61,151 45,415,420
2024-07-17 7.51 7.75 7.4 7.62 +0.93% 84,419 63,953,585
2024-07-16 7.42 7.65 7.38 7.55 +1.34% 44,414 33,286,686
2024-07-15 7.64 7.68 7.42 7.45 -2.87% 41,311 30,940,949
2024-07-12 7.64 7.8 7.64 7.67 -0.39% 38,840 29,932,619
2024-07-11 7.7 7.78 7.65 7.7 +1.32% 61,486 47,380,756
2024-07-10 7.36 7.61 7.32 7.6 +0.93% 72,548 54,211,455
2024-07-09 7.24 7.58 7.1 7.53 +3.43% 83,748 61,532,674
2024-07-08 7.54 7.59 7.25 7.28 -4.34% 69,619 51,273,194
2024-07-05 7.53 7.65 7.38 7.61 +1.74% 54,193 40,992,066
2024-07-04 7.78 7.82 7.48 7.48 -3.98% 51,874 39,435,557
2024-07-03 7.86 7.97 7.78 7.79 -2.26% 55,943 43,953,086
2024-07-02 7.75 8.13 7.72 7.97 +3.37% 114,737 91,825,721
2024-07-01 7.69 7.78 7.57 7.71 +0.13% 53,118 40,742,536
2024-06-28 7.8 7.93 7.68 7.7 -1.28% 73,768 57,618,821
2024-06-27 7.92 7.99 7.79 7.8 -1.89% 63,558 50,024,268
2024-06-26 7.54 7.98 7.39 7.95 +6% 95,446 73,890,188
2024-06-25 7.45 7.68 7.43 7.5 -0.92% 57,611 43,452,760
2024-06-24 8.06 8.06 7.55 7.57 -4.9% 102,513 78,765,363
2024-06-21 8 8.1 7.88 7.96 -1% 52,079 41,554,254
2024-06-20 8.34 8.41 8.02 8.04 -3.6% 70,431 57,414,343
2024-06-19 8.38 8.45 8.33 8.34 -0.12% 62,405 52,313,778
2024-06-18 8.18 8.37 8.16 8.35 +1.71% 81,014 67,329,577
2024-06-17 8.24 8.38 8.14 8.21 -0.48% 61,866 51,051,086
2024-06-14 8.18 8.26 8.06 8.25 +0.12% 60,927 49,734,594
2024-06-13 8.21 8.31 8.1 8.24 +0.24% 67,025 55,021,441
2024-06-12 8.22 8.35 8.18 8.22 -0.12% 56,952 47,133,286
2024-06-11 8.04 8.23 7.84 8.23 +1.86% 74,517 60,423,267
2024-06-07 8.1 8.18 7.99 8.08 +1.13% 59,225 47,834,778
2024-06-06 8.45 8.45 7.98 7.99 -4.88% 126,014 102,183,212
2024-06-05 8.41 8.59 8.38 8.4 -0.36% 58,243 49,525,040
2024-06-04 8.52 8.53 8.31 8.43 -0.94% 58,380 48,953,677
2024-06-03 8.78 8.78 8.42 8.51 -2.63% 83,167 71,209,381
2024-05-31 8.68 8.82 8.67 8.74 +0.81% 61,939 54,232,265
2024-05-30 8.6 8.75 8.42 8.67 +0.81% 66,480 57,378,441
2024-05-29 8.6 8.76 8.52 8.6 -0.58% 69,088 59,736,776
2024-05-28 8.8 8.86 8.61 8.65 -2.26% 81,814 71,249,207
2024-05-27 9.11 9.21 8.64 8.85 -2.32% 139,642 123,332,996
2024-05-24 9.19 9.34 8.98 9.06 +0.22% 155,474 142,104,838
2024-05-23 9.3 9.32 8.9 9.04 -3.73% 156,181 142,330,967
2024-05-22 9.05 9.61 8.9 9.39 +2.96% 224,162 207,437,815
2024-05-21 9.11 9.23 9.03 9.12 +0.66% 151,261 138,053,278
2024-05-20 8.86 9.23 8.86 9.06 +1% 182,786 165,724,655
2024-05-17 8.81 9.04 8.75 8.97 +1.36% 151,903 135,466,723
2024-05-16 8.84 8.99 8.75 8.85 +0.11% 175,758 155,717,951
2024-05-15 9 9 8.71 8.84 -2.21% 243,033 213,670,603
2024-05-14 8.22 9.04 8.17 9.04 +9.98% 257,723 223,899,645
2024-05-13 8.44 8.45 8.14 8.22 -3.41% 104,409 86,040,732
2024-05-10 8.77 8.81 8.45 8.51 -2.07% 95,492 81,793,777
2024-05-09 8.58 8.76 8.58 8.69 +1.4% 73,944 64,190,102
2024-05-08 8.95 8.95 8.56 8.57 -4.46% 138,640 120,423,290
2024-05-07 8.9 9.05 8.69 8.97 +2.05% 137,880 123,027,782
2024-05-06 8.96 9.09 8.73 8.79 -0.11% 147,521 130,826,017
2024-04-30 9 9.24 8.62 8.8 -8.14% 296,655 262,341,629
2024-04-29 9.29 9.66 9.25 9.58 +3.12% 105,171 100,069,752
2024-04-26 8.92 9.36 8.92 9.29 +3.68% 102,860 94,697,237
2024-04-25 9.14 9.16 8.94 8.96 -1.86% 74,311 67,093,343
2024-04-24 8.7 9.13 8.7 9.13 +4.82% 105,443 94,515,498
2024-04-23 8.58 8.78 8.56 8.71 +1.52% 62,600 54,477,306
2024-04-22 8.48 8.7 8.26 8.58 +0.23% 63,037 53,651,527
2024-04-19 8.71 8.79 8.49 8.56 -2.84% 75,326 64,841,534
2024-04-18 8.9 9.04 8.68 8.81 -0.9% 109,197 96,753,690
2024-04-17 8.31 8.9 8.31 8.89 +9.08% 133,745 115,713,673
2024-04-16 8.87 8.91 8.12 8.15 -8.12% 148,937 124,664,487
2024-04-15 9.26 9.38 8.73 8.87 -4.21% 128,104 115,138,384
2024-04-12 9.5 9.59 9.26 9.26 -2.53% 82,447 77,337,935
2024-04-11 9.35 9.65 9.31 9.5 +0.32% 79,458 75,955,826
2024-04-10 9.75 9.81 9.35 9.47 -3.17% 92,121 87,595,249
2024-04-09 9.59 9.95 9.58 9.78 +2.09% 97,082 94,703,499
2024-04-08 9.98 10.01 9.58 9.58 -3.91% 118,139 114,805,233
2024-04-03 10.61 10.64 9.96 9.97 -6.91% 208,906 211,707,483
2024-04-02 11.06 11.17 10.7 10.71 -2.46% 169,016 184,005,121
2024-04-01 10.93 11.04 10.82 10.98 +0.73% 142,223 155,293,061
2024-03-29 11.25 11.25 10.66 10.9 -4.13% 237,246 258,647,345
2024-03-28 10.82 11.66 10.54 11.37 +3.93% 251,158 282,652,187
2024-03-27 12.08 12.2 10.75 10.94 -7.91% 371,111 434,359,186
2024-03-26 11.6 11.88 11.37 11.88 +1.11% 300,594 350,558,531
2024-03-25 11.71 11.93 11.4 11.75 -2.25% 317,818 370,672,343
2024-03-22 10.98 12.14 10.83 12.02 +8.88% 450,646 521,817,865
2024-03-21 10.99 11.1 10.81 11.04 +0.73% 157,436 173,097,337
2024-03-20 10.56 11.05 10.52 10.96 +3.49% 205,006 222,874,891
2024-03-19 10.74 10.74 10.57 10.59 -1.03% 97,306 103,853,202
2024-03-18 10.68 10.71 10.48 10.7 +1.04% 110,918 117,834,143
2024-03-15 10.45 10.59 10.29 10.59 +1.24% 72,646 75,800,348
2024-03-14 10.62 10.7 10.27 10.46 -2.61% 110,663 116,041,129
2024-03-13 10.47 10.9 10.45 10.74 +2.58% 173,910 187,053,114
2024-03-12 10.38 10.56 10.32 10.47 +1.36% 99,340 103,585,604
2024-03-11 10.3 10.34 10.15 10.33 +0.39% 71,739 73,548,570
2024-03-08 10.26 10.35 9.98 10.29 +1.18% 96,323 97,987,894
2024-03-07 10.6 10.67 10.14 10.17 -3.69% 123,300 127,824,315
2024-03-06 10.63 10.75 10.39 10.56 -0.38% 73,352 77,483,401
2024-03-05 10.68 10.79 10.53 10.6 -1.94% 80,082 85,421,418
2024-03-04 11.03 11.07 10.59 10.81 -1.37% 108,722 117,123,259
2024-03-01 10.6 11.01 10.5 10.96 +3.69% 121,664 131,026,295
2024-02-29 10 10.58 10 10.57 +5.38% 120,500 125,857,388
2024-02-28 11.08 11.15 10.01 10.03 -7.98% 171,000 182,128,741
2024-02-27 10.27 10.9 10.22 10.9 +4.71% 121,477 129,009,217
2024-02-26 10.29 10.63 10.15 10.41 +0.77% 118,675 123,262,186
2024-02-23 9.98 10.34 9.94 10.33 +3.51% 126,456 128,568,080
2024-02-22 9.7 10 9.6 9.98 +4.72% 135,174 132,842,791
2024-02-21 9.4 9.84 9.33 9.53 +0.32% 133,975 128,840,282
2024-02-20 9.39 9.58 9.15 9.5 +1.17% 133,332 125,159,663
2024-02-19 9.5 9.58 9.18 9.39 +2.85% 197,090 184,710,684
2024-02-08 8.39 9.13 8.39 9.13 +10% 106,074 96,007,549
2024-02-07 7.96 8.54 7.92 8.3 +2.98% 142,836 118,364,848
2024-02-06 7.48 8.28 7.11 8.06 +2.15% 171,355 131,263,494
2024-02-05 8.73 8.75 7.89 7.89 -10.03% 154,682 124,030,934
2024-02-02 9.26 9.53 8.41 8.77 -5.19% 133,986 119,049,358
2024-02-01 9.38 9.59 9.13 9.25 -2.12% 87,041 81,176,699
2024-01-31 10.04 10.12 9.45 9.45 -5.69% 104,140 101,702,412
2024-01-30 10.29 10.45 9.99 10.02 -2.91% 58,280 59,615,926
2024-01-29 10.77 10.83 10.31 10.32 -3.82% 62,750 65,796,753
2024-01-26 10.7 10.94 10.65 10.73 -0.09% 90,411 97,485,199
2024-01-25 10.37 10.76 10.23 10.74 +3.57% 92,272 97,839,834
2024-01-24 10.31 10.42 9.86 10.37 +0.88% 91,669 92,962,783
2024-01-23 10.02 10.34 9.95 10.28 +1.58% 99,769 101,537,218
2024-01-22 10.95 11 10.03 10.12 -7.66% 101,889 106,522,306
2024-01-19 11.15 11.23 10.95 10.96 -1.79% 52,290 57,866,191
2024-01-18 11.1 11.25 10.77 11.16 -0.36% 98,418 108,215,294
2024-01-17 11.45 11.58 11.2 11.2 -2.61% 47,361 54,004,523
2024-01-16 11.67 11.69 11.28 11.5 -0.95% 69,547 79,537,550
2024-01-15 11.54 12.06 11.43 11.61 +0.52% 90,146 105,528,438
2024-01-12 11.86 11.87 11.55 11.55 -2.86% 48,732 56,966,966
2024-01-11 11.37 11.89 11.36 11.89 +4.48% 77,063 90,114,395
2024-01-10 11.66 11.77 11.38 11.38 -3.23% 59,951 69,073,930
2024-01-09 11.89 11.95 11.65 11.76 -0.17% 61,611 72,774,402
2024-01-08 12.12 12.12 11.78 11.78 -2.81% 64,895 77,398,715
2024-01-05 12.42 12.48 12.05 12.12 -2.26% 72,093 88,426,314
2024-01-04 12.55 12.6 12.36 12.4 -0.72% 48,924 61,016,751
2024-01-03 12.61 12.65 12.4 12.49 -0.87% 58,024 72,564,580
2024-01-02 12.83 12.86 12.6 12.6 -1.72% 58,181 73,734,851

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

шП▓хИйхНО 300395

2022-2023两年

цГац│░хМ╗чЦЧ 688617

2024年一季度

хЕ▒хИЫшНЙхЭк 605099

2022-2023两年

хРЙшзЖф╝ахкТ 601929

近期数据

ф║Ъш╛Йщ╛Щ 688575

近三个月

STф╕ЬцЧ╢ 603377

近三个月

хЖачЫЫшВбф╗╜ 605088

2024年一季度

хЫ╜цЬ║ц▒╜ш╜ж 600335

2024年至今

х╖ЭшГ╜хКихКЫ 000155

2024年至今

шЙ╛шЙ╛ч▓╛х╖е 603580

近三个月

热门概念板块

虚拟现实

хИйф║Ъх╛╖ (300296)

2024年至今
生物医药

цЩ║щгЮчФЯчЙй (300122)

2024年一季度
储能电池
半导体

ф╕ншКпхЫ╜щЩЕ (688981)

近期数据
医疗器械

ш┐ИчСЮхМ╗чЦЧ (300760)

近期数据
大数据

ф╕нхЫ╜ш╜пф╗╢ (600536)

2023年全年
5G通信
AI人工智能

щЧ╗ц│░чзСцКА (600745)

近半年

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