ф╕ЙчеецЦ░цЭР 603663

数据更新至:

添加到对比分析

23.57 +2.39%

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

23.57
+2.39% +0.55
23.1
开盘价
24.37
最高价
23.06
最低价
153,068
成交量
数据更新至: 2025-03-25

技术指标

23.94
MA5 (5日均线)
24.47
MA10 (10日均线)
25.00
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 23.1 24.37 23.06 23.57 +2.39% 153,068 363,329,255
2025-03-24 23.18 23.69 22.45 23.02 -0.69% 144,642 332,292,511
2025-03-21 24.12 24.3 23.09 23.18 -5.39% 206,725 487,177,087
2025-03-20 25.43 25.43 24.47 24.5 -3.66% 146,492 364,041,553
2025-03-19 26 26.14 25.19 25.43 -2.98% 198,294 507,421,636
2025-03-18 26.2 26.99 25.85 26.21 +1.08% 296,020 781,260,488
2025-03-17 25 26.5 24.12 25.93 +5.62% 418,093 1,072,070,431
2025-03-14 23.97 24.61 23.63 24.55 +2.42% 216,072 521,458,433
2025-03-13 24.36 24.6 23.68 23.97 -1.56% 219,797 530,025,216
2025-03-12 25.01 25.05 24.34 24.35 -2.09% 221,228 544,240,053
2025-03-11 25.01 25.94 24.64 24.87 -2.13% 255,667 642,617,113
2025-03-10 24.7 25.67 24.54 25.41 +2.05% 298,623 754,556,762
2025-03-07 25.94 26.26 24.67 24.9 -4.05% 361,798 915,250,369
2025-03-06 24.7 26.73 24.6 25.95 +3.47% 483,328 1,243,455,805
2025-03-05 24.2 25.76 23.96 25.08 +1.33% 584,887 1,460,015,048
2025-03-04 24.75 26.06 24.75 24.75 -10% 615,772 1,542,276,491
2025-03-03 29.6 30.73 27.13 27.5 -1.57% 678,245 2,006,635,843
2025-02-28 26.04 27.94 26.04 27.94 +10% 226,235 618,843,429
2025-02-27 24.88 25.78 24.06 25.4 +8.36% 503,663 1,270,492,987
2025-02-26 21.51 23.44 21.51 23.44 +10% 164,226 372,286,138
2025-02-25 20.68 21.96 20.68 21.31 +0.61% 144,951 310,416,434
2025-02-24 21.29 21.65 20.3 21.18 -1.49% 171,276 360,369,777
2025-02-21 21.01 21.85 20.65 21.5 +2.28% 177,485 379,318,882
2025-02-20 20.14 21.19 20.14 21.02 +4.42% 198,768 412,744,868
2025-02-19 19.52 20.23 19.5 20.13 +2.97% 142,352 284,570,947
2025-02-18 20.36 20.56 19.48 19.55 -3.31% 180,142 358,677,816
2025-02-17 19.88 20.71 19.88 20.22 +1.81% 261,614 529,063,573
2025-02-14 19.06 20.59 18.98 19.86 +4.09% 291,849 584,541,525
2025-02-13 18.32 19.77 18.3 19.08 +3.98% 286,717 549,511,987
2025-02-12 18.07 18.44 17.82 18.35 +1.1% 106,965 193,883,002
2025-02-11 18.24 18.4 18.06 18.15 -0.44% 69,231 125,994,058
2025-02-10 18.07 18.29 17.71 18.23 +0.89% 115,720 208,855,980
2025-02-07 18.1 18.25 17.78 18.07 -1.09% 128,394 231,185,716
2025-02-06 17.13 18.28 17 18.27 +6.72% 154,014 274,916,547
2025-02-05 17.15 17.29 17.01 17.12 +0.29% 49,540 84,872,381
2025-01-27 17.45 17.6 16.92 17.07 -1.78% 50,465 86,706,257
2025-01-24 17.11 17.42 17.11 17.38 +0.87% 53,420 92,483,495
2025-01-23 17.53 17.78 17.22 17.23 -1.37% 69,966 122,735,783
2025-01-22 17.49 17.93 17.4 17.47 -0.96% 63,470 111,481,718
2025-01-21 17.9 17.92 17.43 17.64 -1.23% 68,448 120,508,293
2025-01-20 17.8 18.01 17.59 17.86 +0.45% 114,039 203,240,589
2025-01-17 17.38 17.85 17.25 17.78 +1.72% 140,298 246,472,291
2025-01-16 16.86 17.71 16.84 17.48 +4.23% 159,993 278,039,097
2025-01-15 16.99 17.3 16.76 16.77 -3.95% 120,089 203,219,584
2025-01-14 16.71 17.54 16.51 17.46 +4.24% 127,171 218,022,703
2025-01-13 16.8 17.04 16.49 16.75 -0.71% 79,761 133,740,286
2025-01-10 17.53 17.93 16.87 16.87 -5.17% 155,780 271,738,265
2025-01-09 17.1 18.41 17.07 17.79 +2.36% 220,573 395,670,635
2025-01-08 16.65 18.18 16.09 17.38 +3.15% 203,986 345,741,402
2025-01-07 16.5 16.89 16 16.85 +1.57% 116,222 191,578,200
2025-01-06 16.95 17.29 16.34 16.59 -1.07% 156,096 262,187,804
2025-01-03 16.1 17.33 15.93 16.77 +4.1% 202,833 341,482,846
2025-01-02 15.92 16.55 15.74 16.11 +1% 83,070 134,492,195
2024-12-31 16.4 16.45 15.93 15.95 -2.68% 50,362 81,293,181
2024-12-30 16.44 16.63 16.21 16.39 -0.97% 48,249 79,208,172
2024-12-27 16.47 16.72 16.36 16.55 +0.3% 77,520 128,000,061
2024-12-26 16.3 16.78 16.3 16.5 +3.13% 102,435 169,788,116
2024-12-25 16.2 16.3 15.81 16 -1.23% 42,878 68,500,510
2024-12-24 15.86 16.23 15.86 16.2 +2.14% 56,509 91,000,759
2024-12-23 16.42 16.55 15.84 15.86 -3.41% 63,927 102,939,355
2024-12-20 16.17 16.83 16.11 16.42 +1.48% 71,483 117,715,460
2024-12-19 16.11 16.23 15.95 16.18 0% 48,120 77,526,876
2024-12-18 16.32 16.38 16.01 16.18 -1.34% 55,431 89,833,179
2024-12-17 16.87 17.36 16.19 16.4 -3.3% 114,003 190,869,705
2024-12-16 16.75 17.15 16.47 16.96 +1.62% 99,491 167,525,018
2024-12-13 17 17 16.69 16.69 -2.34% 71,943 120,859,964
2024-12-12 17.23 17.26 16.84 17.09 -0.29% 75,733 128,942,546
2024-12-11 17.2 17.28 17.05 17.14 -0.35% 64,318 110,173,887
2024-12-10 17.55 17.66 17.09 17.2 +0.29% 123,928 214,674,651
2024-12-09 17.05 17.66 16.92 17.15 +0.59% 126,911 219,331,434
2024-12-06 17.08 17.28 16.76 17.05 -0.23% 92,284 156,992,661
2024-12-05 16.8 17.39 16.68 17.09 +1.42% 100,069 170,525,093
2024-12-04 17.37 17.46 16.81 16.85 -3.71% 101,711 173,188,050
2024-12-03 17.58 17.74 17.3 17.5 -0.46% 96,359 168,467,798
2024-12-02 17.13 17.86 16.88 17.58 +2.63% 133,562 233,869,079
2024-11-29 16.76 17.28 16.4 17.13 +0.88% 160,591 271,082,352
2024-11-28 17.28 17.83 16.96 16.98 -2.53% 165,423 288,209,874
2024-11-27 16.91 17.44 16.37 17.42 +0.46% 200,373 336,721,482
2024-11-26 19.04 19.09 17.33 17.34 -9.83% 319,988 577,494,513
2024-11-25 17.91 19.51 17.91 19.23 +7.97% 335,748 632,531,844
2024-11-22 18.88 19.24 17.79 17.81 -5.77% 237,690 440,135,421
2024-11-21 19.36 19.65 18.68 18.9 -2.58% 234,576 448,594,129
2024-11-20 18.45 19.49 18.31 19.4 +3.91% 296,452 565,348,335
2024-11-19 17.4 18.68 16.9 18.67 +6.62% 232,108 410,610,123
2024-11-18 18.04 18.66 17.28 17.51 -2.51% 222,455 398,994,836
2024-11-15 18.06 19.26 17.89 17.96 -4.06% 274,625 506,233,355
2024-11-14 18.79 20.34 18.5 18.72 +0.16% 348,229 670,340,855
2024-11-13 18.29 19.05 18.1 18.69 +1.03% 190,852 355,280,493
2024-11-12 19.39 19.84 18.34 18.5 -4.64% 255,571 483,508,857
2024-11-11 18.4 19.88 18.21 19.4 +3.52% 272,415 522,364,124
2024-11-08 18.7 20 18.68 18.74 -0.11% 330,127 631,762,267
2024-11-07 18.92 19.3 18.37 18.76 +0.21% 375,288 705,262,703
2024-11-06 18.12 19.54 18.12 18.72 +5.41% 489,465 930,963,597
2024-11-05 17.22 18.16 17.08 17.76 +2.36% 295,929 522,705,137
2024-11-04 18 18.1 17.03 17.35 -3.61% 312,058 546,798,107
2024-11-01 17.5 18.88 17.3 18 +2.21% 379,844 690,094,787
2024-10-31 17.3 17.67 17.01 17.61 +2.98% 191,786 333,879,003
2024-10-30 17.25 17.65 16.83 17.1 -1.21% 174,139 299,931,842
2024-10-29 17.8 17.8 17.3 17.31 -1.31% 172,693 302,635,333
2024-10-28 18.3 18.38 17.42 17.54 -2.99% 243,297 430,863,132
2024-10-25 17.3 18.3 17.28 18.08 +6.86% 336,076 598,882,746
2024-10-24 17.13 17.32 16.56 16.92 -1.4% 175,705 297,054,713
2024-10-23 17.2 17.58 16.76 17.16 +1.06% 246,910 426,455,784
2024-10-22 17.01 17.33 16.6 16.98 +1.07% 212,970 363,111,022
2024-10-21 16.48 17.15 16.18 16.8 +5.93% 254,504 426,849,068
2024-10-18 15.28 16.31 15.2 15.86 +3.32% 172,230 272,199,251
2024-10-17 15.58 15.82 15.3 15.35 -1.48% 98,431 153,202,859
2024-10-16 15.86 16 15.41 15.58 -1.77% 102,046 159,572,975
2024-10-15 16.19 16.35 15.84 15.86 -2.04% 151,965 243,896,122
2024-10-14 15.28 16.2 15 16.19 +6.58% 175,373 275,895,679
2024-10-11 16.03 16.03 14.97 15.19 -5.71% 134,147 207,163,294
2024-10-10 16.5 16.78 15.88 16.11 -0.37% 185,028 302,957,120
2024-10-09 18.5 18.5 16.16 16.17 -9.82% 285,387 485,513,096
2024-10-08 18.1 18.1 16.85 17.93 +9% 372,425 654,926,484
2024-09-30 15.8 16.46 15.51 16.45 +9.96% 363,785 585,131,551
2024-09-27 14.58 14.99 14.45 14.96 +4.62% 130,876 193,574,719
2024-09-26 14.09 14.3 13.79 14.3 +2.51% 159,694 224,529,231
2024-09-25 13.98 14.47 13.89 13.95 +1.53% 223,940 316,927,685
2024-09-24 13.25 13.75 13.22 13.74 +3.85% 173,044 233,786,433
2024-09-23 13.19 13.46 13.14 13.23 +0.15% 79,525 106,105,702
2024-09-20 13.45 13.5 13.11 13.21 -1.64% 87,646 116,208,195
2024-09-19 13.5 13.67 13.22 13.43 +1.05% 102,092 137,537,437
2024-09-18 13.5 13.5 13.01 13.29 +0.15% 86,892 114,930,019
2024-09-13 14.3 14.3 13.24 13.27 -6.15% 197,550 267,692,508
2024-09-12 14.5 14.58 14.14 14.14 -2.88% 163,885 235,416,461
2024-09-11 14.19 14.87 14.1 14.56 +2.54% 209,878 305,825,018
2024-09-10 14.48 14.48 13.92 14.2 -0.56% 134,440 190,457,720
2024-09-09 14.4 14.7 14.06 14.28 -1.18% 133,876 192,011,365
2024-09-06 15 15.25 14.4 14.45 -3.67% 226,145 336,130,663
2024-09-05 15 15.2 14.5 15 -1.64% 259,484 384,619,125
2024-09-04 14.8 15.81 14.6 15.25 +1.13% 403,297 617,177,043
2024-09-03 14.66 15.48 14.49 15.08 +1.82% 304,593 457,164,492
2024-09-02 14.75 15.65 14.47 14.81 +0.47% 331,415 497,145,253
2024-08-30 14.62 14.97 14.3 14.74 -0.81% 328,495 483,081,767
2024-08-29 14.5 15.22 14.44 14.86 +4.28% 369,698 548,025,174
2024-08-28 14.98 15.04 14.23 14.25 -4.17% 273,927 396,767,624
2024-08-27 14.79 15.35 14.55 14.87 -0.07% 449,071 674,383,065
2024-08-26 13.7 14.88 13.6 14.88 +9.98% 193,775 279,614,668
2024-08-23 14.24 14.35 13.38 13.53 -6.37% 284,515 389,137,082
2024-08-22 14 15.1 13.88 14.45 +4.94% 446,706 646,051,961
2024-08-21 12.35 13.77 12.35 13.77 +9.98% 204,246 275,887,214
2024-08-20 12.69 13.11 12.45 12.52 -0.87% 70,622 89,746,505
2024-08-19 12.73 12.88 12.61 12.63 -0.86% 31,203 39,686,332
2024-08-16 12.92 12.97 12.7 12.74 -0.93% 37,447 47,964,671
2024-08-15 12.62 12.99 12.52 12.86 +1.1% 52,550 67,195,105
2024-08-14 13.11 13.11 12.6 12.72 -2.97% 54,611 69,890,209
2024-08-13 12.96 13.11 12.8 13.11 +1.47% 40,992 53,111,710
2024-08-12 13.3 13.35 12.82 12.92 -2.42% 50,721 65,861,083
2024-08-09 13.3 13.53 13.2 13.24 +0.53% 59,439 79,399,083
2024-08-08 13.81 13.85 13.15 13.17 -4.63% 106,278 142,182,700
2024-08-07 14.23 14.28 13.79 13.81 -2.68% 106,050 148,290,351
2024-08-06 13.88 14.6 13.5 14.19 +6.13% 192,296 270,697,160
2024-08-05 14.15 14.15 13.36 13.37 -4.23% 116,552 160,414,520
2024-08-02 14 14.42 13.81 13.96 -0.71% 121,627 171,956,004
2024-08-01 14 14.47 13.89 14.06 +1.59% 157,744 223,352,741
2024-07-31 13.27 13.93 13.17 13.84 +4.77% 147,256 199,695,789
2024-07-30 12.81 13.63 12.76 13.21 +2.17% 131,378 173,997,918
2024-07-29 12.81 13.1 12.62 12.93 +0.54% 59,430 76,193,382
2024-07-26 12.7 13.08 12.68 12.86 +0.63% 55,712 72,033,027
2024-07-25 12.54 12.94 12.5 12.78 +0.95% 46,294 59,013,602
2024-07-24 12.6 12.84 12.48 12.66 -0.16% 53,713 68,051,028
2024-07-23 13.12 13.24 12.65 12.68 -2.98% 65,193 84,272,089
2024-07-22 13.11 13.19 12.99 13.07 -0.53% 41,021 53,616,653
2024-07-19 13.11 13.33 13 13.14 -0.61% 48,680 63,999,185
2024-07-18 13.09 13.28 12.75 13.22 +0.46% 68,288 88,883,517
2024-07-17 13.73 13.85 13.14 13.16 -4.5% 87,787 117,043,917
2024-07-16 13.76 13.99 13.58 13.78 +0.58% 66,030 90,807,123
2024-07-15 14.31 14.31 13.67 13.7 -4.93% 113,090 156,886,432
2024-07-12 14.8 14.9 14.15 14.41 +1.26% 185,410 269,251,217
2024-07-11 13.7 14.28 13.68 14.23 +5.8% 125,957 176,773,271
2024-07-10 13.78 13.97 13.42 13.45 -2.68% 69,611 95,201,045
2024-07-09 13.45 13.85 13.2 13.82 +3.21% 86,099 116,786,064
2024-07-08 13.88 13.89 13.32 13.39 -3.32% 61,611 83,254,623
2024-07-05 13.48 13.93 13.35 13.85 +1.69% 71,953 98,023,208
2024-07-04 14.05 14.16 13.55 13.62 -3.06% 86,125 118,629,392
2024-07-03 14.34 14.5 14 14.05 -3.1% 77,257 109,329,456
2024-07-02 14.58 14.89 14.35 14.5 -0.14% 105,974 154,664,182
2024-07-01 14.6 14.76 14.15 14.52 +0.9% 107,010 154,761,034
2024-06-28 13.95 14.69 13.9 14.39 +2.57% 106,403 153,429,697
2024-06-27 14.35 14.45 14.03 14.03 -3.17% 79,424 112,855,829
2024-06-26 14.03 14.54 13.9 14.49 +2.48% 95,783 136,647,215
2024-06-25 14.06 14.32 13.9 14.14 +1.87% 87,578 123,503,677
2024-06-24 14.48 14.48 13.86 13.88 -4.08% 96,817 136,191,367
2024-06-21 14.58 14.73 14.35 14.47 -0.41% 78,969 114,788,560
2024-06-20 15.02 15.04 14.51 14.53 -3.2% 113,932 167,814,866
2024-06-19 14.97 15.29 14.87 15.01 +0.33% 138,714 208,971,011
2024-06-18 14.94 15.14 14.85 14.96 -0.13% 126,177 188,981,358
2024-06-17 14.75 15.23 14.64 14.98 +0.67% 149,566 224,236,420
2024-06-14 14.4 15.04 14.25 14.88 +2.98% 148,480 218,425,797
2024-06-13 14.55 14.65 14.4 14.45 -1.23% 82,428 119,391,456
2024-06-12 14.35 14.66 14.3 14.63 +2.02% 107,157 155,815,668
2024-06-11 14.16 14.35 13.85 14.34 +0.42% 92,853 131,238,330
2024-06-07 14.21 14.4 14.1 14.28 +1.13% 114,502 163,171,968
2024-06-06 14.78 14.87 13.98 14.12 -4.14% 191,838 273,923,328
2024-06-05 15 15.03 14.67 14.73 -2.64% 115,044 170,745,041
2024-06-04 15.19 15.22 14.9 15.13 -1.11% 149,795 225,320,496
2024-06-03 15.72 15.8 15.01 15.3 -4.08% 217,951 334,859,291
2024-05-31 16.73 16.84 15.83 15.95 -3.97% 274,590 443,045,291
2024-05-30 16.71 17.41 16.37 16.61 -0.18% 432,353 729,411,933
2024-05-29 15.36 17.08 15.36 16.64 +7.15% 375,453 614,859,973
2024-05-28 15.9 16.08 15.51 15.53 -4.02% 196,343 309,579,746
2024-05-27 15.53 16.63 15.53 16.18 +6.17% 322,579 520,417,442
2024-05-24 15.66 15.7 15.23 15.24 -2.56% 159,707 245,274,822
2024-05-23 16.12 16.16 15.55 15.64 -4.34% 216,679 342,093,943
2024-05-22 16.45 16.75 16.25 16.35 -1.03% 157,749 259,304,384
2024-05-21 17.11 17.11 16.49 16.52 -3.5% 195,207 324,960,408
2024-05-20 17.19 17.48 16.9 17.12 -0.75% 228,073 390,777,599
2024-05-17 16.49 17.38 16.1 17.25 +3.54% 340,435 572,417,300
2024-05-16 16.49 16.87 16.42 16.66 +0.36% 200,331 333,280,972
2024-05-15 16.44 16.96 16.2 16.6 +0.73% 240,828 400,460,141
2024-05-14 16.72 17.11 16.2 16.48 -3.29% 310,080 513,818,188
2024-05-13 17.98 18.15 16.84 17.04 -7.29% 379,509 661,790,077
2024-05-10 18.8 19 17.95 18.38 -3.52% 470,626 869,791,080
2024-05-09 19.6 19.98 19.02 19.05 +1.33% 669,102 1,307,905,917
2024-05-08 19.05 19.25 18.09 18.8 -3.04% 386,584 725,745,682
2024-05-07 18.95 19.4 18.57 19.39 +3.36% 682,064 1,298,160,520
2024-05-06 17.38 18.76 17.28 18.76 +10.03% 605,895 1,100,709,370
2024-04-30 18.45 18.68 16.86 17.05 -8.97% 519,492 899,223,770
2024-04-29 18.18 18.9 17.9 18.73 +2.57% 605,892 1,124,437,660
2024-04-26 18.08 18.95 17.71 18.26 -1.62% 764,199 1,404,248,649
2024-04-25 16.79 18.56 16.79 18.56 +10.02% 844,797 1,538,002,390
2024-04-24 15.9 17.38 15.65 16.87 +4.46% 496,049 830,419,126
2024-04-23 15.1 16.42 15.1 16.15 +2.02% 401,434 642,993,388
2024-04-22 16.8 17.6 15.83 15.83 -10.01% 532,198 882,619,871
2024-04-19 16.16 18.08 16.04 17.59 +4.89% 661,623 1,113,159,625
2024-04-18 15.4 17.53 14.89 16.77 +4.16% 715,846 1,178,808,586
2024-04-17 15.7 16.54 15.38 16.1 +4.75% 649,713 1,037,596,704
2024-04-16 15.31 16.22 14.61 15.37 -5.3% 661,186 1,006,516,935
2024-04-15 17.13 17.3 16.23 16.23 -9.98% 494,874 817,831,101
2024-04-12 18.48 18.87 18.03 18.03 -9.99% 508,305 925,429,076
2024-04-11 20.45 20.95 20.03 20.03 -10.02% 665,353 1,348,393,103
2024-04-10 21.12 22.26 19.88 22.26 +9.98% 1,072,681 2,296,865,915
2024-04-09 18.29 20.24 18.29 20.24 +10% 750,593 1,476,456,438
2024-04-08 19.89 21.85 18.3 18.4 -7.35% 1,051,554 2,197,129,783
2024-04-03 19.86 19.86 17.32 19.86 +10.03% 897,897 1,723,041,780
2024-04-02 18.05 18.05 18.05 18.05 +9.99% 34,996 63,168,303
2024-04-01 15.99 16.41 15.64 16.41 +9.99% 166,549 269,628,184
2024-03-29 13.65 14.92 13.56 14.92 +10.03% 549,167 793,662,354
2024-03-28 11.88 13.56 11.88 13.56 +9.98% 556,379 716,813,911
2024-03-27 13.3 13.35 12.23 12.33 +1.57% 591,491 768,460,567
2024-03-26 11.03 12.14 11 12.14 +9.96% 317,373 370,676,130
2024-03-25 10.68 11.7 10.47 11.04 +2.89% 182,792 202,381,297
2024-03-22 11.11 11.17 10.7 10.73 -3.51% 105,847 114,878,550
2024-03-21 11.24 11.31 11.08 11.12 -1.07% 58,524 65,466,501
2024-03-20 11.23 11.28 11.15 11.24 +0.09% 59,702 66,978,813
2024-03-19 11.25 11.34 11.18 11.23 +0.09% 65,962 74,220,729
2024-03-18 11.3 11.31 11.09 11.22 -0.62% 93,501 104,679,070
2024-03-15 11.02 11.3 10.97 11.29 +1.99% 84,445 94,505,507
2024-03-14 11.09 11.23 10.85 11.07 -1.86% 102,777 113,387,971
2024-03-13 11.07 11.5 11.01 11.28 +1.44% 104,038 116,983,330
2024-03-12 11.23 11.26 10.96 11.12 -1.59% 115,183 128,004,933
2024-03-11 11.12 11.39 11 11.3 +2.17% 133,540 150,020,846
2024-03-08 10.76 11.07 10.73 11.06 +2.88% 106,369 116,663,056
2024-03-07 10.76 11.03 10.72 10.75 +0.28% 96,712 104,909,774
2024-03-06 10.4 10.88 10.4 10.72 +2.39% 95,339 102,304,302
2024-03-05 10.65 10.66 10.4 10.47 -1.69% 56,355 59,134,633
2024-03-04 10.74 10.78 10.45 10.65 -0.37% 69,691 73,995,815
2024-03-01 10.57 10.84 10.55 10.69 +1.52% 84,753 90,713,256
2024-02-29 10.15 10.58 10.08 10.53 +3.13% 110,662 114,959,058
2024-02-28 10.86 11.22 10.2 10.21 -6.07% 161,543 173,134,483
2024-02-27 10.53 10.89 10.46 10.87 +2.55% 102,752 110,647,906
2024-02-26 10.4 10.77 10.3 10.6 +1.73% 156,798 165,847,761
2024-02-23 9.82 10.66 9.69 10.42 +6.11% 178,457 180,790,860
2024-02-22 9.68 9.86 9.56 9.82 +1.45% 102,364 99,537,381
2024-02-21 9.43 9.94 9.43 9.68 +0.62% 94,627 92,637,993
2024-02-20 9.4 9.81 9.16 9.62 +1.48% 94,201 89,476,400
2024-02-19 9.4 9.67 9.39 9.48 +1.07% 95,435 90,571,910
2024-02-08 8.83 9.42 8.77 9.38 +4.92% 108,564 99,282,924
2024-02-07 8.86 9.18 8.67 8.94 +4.32% 121,486 108,892,878
2024-02-06 8 8.88 7.66 8.57 +5.02% 130,101 108,148,925
2024-02-05 9.04 9.04 8.15 8.16 -9.93% 152,949 127,934,479
2024-02-02 9.84 10.02 8.86 9.06 -7.93% 212,732 197,890,124
2024-02-01 9.69 10.26 9.45 9.84 -3.72% 165,634 163,682,752
2024-01-31 11.1 11.34 10.22 10.22 -10.04% 203,930 219,833,574
2024-01-30 11.26 11.77 10.7 11.36 +0.71% 172,941 194,105,740
2024-01-29 12.33 12.43 11.15 11.28 -7.16% 248,371 288,700,575
2024-01-26 12.18 12.68 12 12.15 -2.1% 273,582 336,953,115
2024-01-25 12.49 12.6 12.02 12.41 -4.17% 367,574 451,809,945
2024-01-24 11.98 13.2 11.96 12.95 +5.2% 480,018 598,772,890
2024-01-23 11.95 12.9 11.77 12.31 +3.01% 540,063 657,356,499
2024-01-22 10.84 11.95 10.54 11.95 +10.04% 406,761 473,865,268
2024-01-19 11.31 11.35 10.85 10.86 -5.4% 135,251 149,461,006
2024-01-18 10.8 11.48 10.5 11.48 +3.42% 193,620 212,521,402
2024-01-17 11.69 11.73 11.05 11.1 -6.33% 182,848 207,436,698
2024-01-16 12.02 12.17 11.66 11.85 -2.63% 224,028 265,473,904
2024-01-15 12 12.45 11.82 12.17 +2.87% 334,718 405,734,436
2024-01-12 11.25 12.41 11.1 11.83 +4.88% 386,684 460,784,722
2024-01-11 11 11.42 10.93 11.28 +0.09% 172,408 192,725,672
2024-01-10 11.08 11.6 10.78 11.27 +0.09% 238,696 267,174,302
2024-01-09 11.5 11.7 11.07 11.26 -5.22% 289,091 328,891,191
2024-01-08 11.36 12.43 11.3 11.88 +3.04% 427,824 506,663,681
2024-01-05 11.43 11.92 11.13 11.53 +6.37% 470,593 547,559,898
2024-01-04 10.85 10.96 10.76 10.84 -0.28% 74,084 80,391,621
2024-01-03 11.01 11.13 10.78 10.87 -1.63% 125,558 137,123,759
2024-01-02 11.02 11.18 10.92 11.05 +0.55% 125,034 137,794,851

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

ш╡Ыф╝жчФЯчЙй 688163

近期数据

хоБц│вцЦ╣цнг 300998

2024年一季度

шНГщУ╢щлШчзС 300087

2024年至今

щУЬх│░чФ╡хнР 600237

近半年

цЧечЕзц╕п 600017

近半年

цЦ░хЭРцаЗ 603040

2022-2023两年

ф╕ЙцЯПчбХ 001300

近期数据

чжПш╛╛шВбф╗╜ 603166

近半年

х╣┐чФ╡чФ╡ц░Ф 601616

2024年一季度

ф╕Кц╡╖ц╕пц╣╛ 605598

2024年至今

热门概念板块

元宇宙
大数据

чзСхИЫф┐бцБп (300730)

2024年一季度
储能电池
光伏产业
AI人工智能

цБТчФЯчФ╡хнР (600570)

近期数据
军工

ф╕нхЫ╜щЗНх╖е (601989)

近三个月
生物医药

хдНцШЯхМ╗шНп (600196)

2023年全年
新能源汽车

хоБх╛╖цЧ╢ф╗г (300750)

2022-2023两年

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