цЩ╢хНОцЦ░цЭР 603683

数据更新至:

添加到对比分析

11.26 +0.81%

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

11.26
+0.81% +0.09
11.08
开盘价
11.26
最高价
10.96
最低价
46,217
成交量
数据更新至: 2025-03-25

技术指标

11.56
MA5 (5日均线)
11.74
MA10 (10日均线)
11.85
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 11.08 11.26 10.96 11.26 +0.81% 46,217 51,140,783
2025-03-24 11.42 11.44 10.82 11.17 -0.98% 113,597 126,311,658
2025-03-21 11.97 12.02 11.26 11.28 -6.62% 157,682 182,202,099
2025-03-20 12 12.19 11.78 12.08 +0.58% 114,563 137,540,285
2025-03-19 12.3 12.31 11.92 12.01 -3.84% 198,242 238,673,228
2025-03-18 11.75 12.5 11.72 12.49 +6.57% 319,244 388,670,579
2025-03-17 11.76 11.85 11.65 11.72 -0.34% 83,587 98,059,294
2025-03-14 11.8 11.8 11.54 11.76 -0.84% 111,168 130,094,206
2025-03-13 11.71 11.88 11.5 11.86 +0.76% 155,488 182,022,948
2025-03-12 12.05 12.06 11.73 11.77 -1.59% 152,206 180,020,836
2025-03-11 11.55 12.09 11.46 11.96 +1.7% 204,385 242,026,145
2025-03-10 11.5 11.78 11.48 11.76 +1.47% 151,977 177,247,475
2025-03-07 12.02 12.04 11.52 11.59 -5% 285,031 336,162,919
2025-03-06 12 12.3 11.8 12.2 +1.24% 385,204 465,632,183
2025-03-05 12.02 12.87 11.65 12.05 -4.59% 508,171 616,410,165
2025-03-04 14.38 14.38 12.57 12.63 -6.1% 785,832 1,063,223,813
2025-03-03 13.45 13.45 13.45 13.45 +9.98% 107,065 144,001,968
2025-02-28 11.08 12.23 10.96 12.23 +9.98% 216,032 253,008,695
2025-02-27 10.62 11.4 10.51 11.12 +4.71% 343,095 376,869,999
2025-02-26 10.46 10.88 10.46 10.62 +1.72% 219,986 235,039,585
2025-02-25 10.27 10.5 10.22 10.44 +0.29% 103,674 107,744,838
2025-02-24 10.52 10.56 10.25 10.41 -0.67% 93,406 96,859,874
2025-02-21 10.39 10.62 10.29 10.48 +1.06% 141,161 147,968,345
2025-02-20 10.28 10.44 10.13 10.37 +0.78% 110,071 113,589,838
2025-02-19 10.06 10.32 10.05 10.29 +2.18% 75,018 76,471,165
2025-02-18 10.35 10.45 10.04 10.07 -3.17% 110,872 113,290,453
2025-02-17 10.22 10.5 10.15 10.4 +1.46% 144,097 149,108,419
2025-02-14 10.2 10.34 10.09 10.25 +0.59% 85,275 86,912,647
2025-02-13 10.45 10.45 10.15 10.19 -2.02% 103,794 106,345,521
2025-02-12 10.35 10.4 10.2 10.4 +0.39% 105,642 108,811,674
2025-02-11 10.26 10.6 10.1 10.36 +1.17% 214,730 223,358,819
2025-02-10 10.04 10.37 9.9 10.24 +2.3% 160,701 162,971,926
2025-02-07 9.87 10.15 9.85 10.01 +1.32% 132,937 133,353,706
2025-02-06 9.55 9.93 9.4 9.88 +3.46% 108,437 105,511,490
2025-02-05 9.87 9.92 9.43 9.55 -2.65% 122,097 116,765,201
2025-01-27 10.04 10.15 9.8 9.81 -1.9% 101,513 101,263,410
2025-01-24 9.83 10.01 9.76 10 +1.63% 99,049 98,066,915
2025-01-23 10 10.19 9.83 9.84 -1.89% 160,322 161,067,096
2025-01-22 9.78 10.5 9.78 10.03 +1.01% 175,377 176,407,363
2025-01-21 9.99 10.09 9.66 9.93 -0.5% 122,867 120,915,221
2025-01-20 10.06 10.12 9.85 9.98 -0.4% 119,388 118,683,570
2025-01-17 9.9 10.05 9.73 10.02 +0.1% 146,071 144,756,051
2025-01-16 10.08 10.24 9.9 10.01 -0.2% 163,394 164,216,894
2025-01-15 10.25 10.3 9.86 10.03 -4.11% 225,312 225,391,090
2025-01-14 9.81 10.9 9.78 10.46 +3.77% 376,334 385,940,014
2025-01-13 9.48 10.33 9.48 10.08 +4.35% 288,824 284,933,764
2025-01-10 9.64 10.26 9.55 9.66 -8.87% 385,264 380,507,711
2025-01-09 10.6 10.6 10.6 10.6 +9.96% 126,496 134,086,205
2025-01-08 8.76 9.64 8.65 9.64 +10.05% 193,344 184,037,636
2025-01-07 8.66 8.78 8.5 8.76 +1.74% 36,529 31,619,047
2025-01-06 8.64 8.67 8.21 8.61 +1.29% 43,473 37,118,494
2025-01-03 8.95 9 8.46 8.5 -5.24% 56,797 49,301,236
2025-01-02 9 9.26 8.84 8.97 -0.77% 55,887 50,625,579
2024-12-31 9.34 9.4 9.02 9.04 -3.21% 48,924 44,882,824
2024-12-30 9.38 9.43 9.23 9.34 -1.06% 46,152 43,189,097
2024-12-27 9.33 9.56 9.3 9.44 +0.85% 44,564 42,201,241
2024-12-26 9.15 9.56 9.08 9.36 +2.3% 64,191 60,079,578
2024-12-25 9.31 9.38 9.01 9.15 -2.56% 50,957 46,512,898
2024-12-24 9.27 9.41 9.22 9.39 +1.73% 45,164 42,084,249
2024-12-23 9.69 9.7 9.22 9.23 -4.94% 62,684 58,893,297
2024-12-20 9.55 9.88 9.48 9.71 +2% 70,960 68,966,401
2024-12-19 9.46 9.59 9.32 9.52 -0.21% 60,079 56,592,961
2024-12-18 9.45 9.67 9.26 9.54 +0.21% 62,313 59,100,881
2024-12-17 10 10 9.4 9.52 -5.08% 137,235 131,933,602
2024-12-16 10.15 10.4 9.98 10.03 +0.6% 101,668 103,744,707
2024-12-13 10.25 10.28 9.95 9.97 -3.67% 108,998 109,766,829
2024-12-12 10.43 10.43 10.09 10.35 -0.86% 139,547 142,888,509
2024-12-11 10.14 10.45 10.07 10.44 +2.96% 135,055 139,263,315
2024-12-10 10.28 10.39 10.08 10.14 +0.8% 131,699 134,282,316
2024-12-09 10.11 10.23 9.98 10.06 -0.49% 78,407 79,099,515
2024-12-06 10.15 10.16 9.96 10.11 -0.49% 107,133 107,979,783
2024-12-05 10.07 10.27 9.89 10.16 +0.89% 111,516 112,704,680
2024-12-04 10.19 10.4 9.92 10.07 -3.36% 175,405 177,372,965
2024-12-03 10.1 11 9.96 10.42 +1.86% 254,510 267,058,444
2024-12-02 10.31 10.36 9.91 10.23 -1.25% 267,061 270,799,171
2024-11-29 10.1 10.59 10.1 10.36 +1.77% 216,800 225,919,167
2024-11-28 10.54 10.59 10.15 10.18 -3.42% 187,767 193,945,483
2024-11-27 10.02 10.55 10 10.54 -3.21% 270,708 277,998,438
2024-11-26 10.8 11.1 10.26 10.89 +3.22% 654,800 706,617,152
2024-11-25 9.41 10.55 9.41 10.55 +10.01% 347,904 359,569,109
2024-11-22 10.2 10.2 9.58 9.59 -7.34% 209,556 206,898,371
2024-11-21 10.17 10.35 10.02 10.35 -1.43% 257,311 261,178,735
2024-11-20 10.21 10.89 9.98 10.5 +3.45% 410,245 428,315,190
2024-11-19 9.21 10.15 9.01 10.15 +9.97% 191,871 186,578,127
2024-11-18 9.47 9.91 9.16 9.23 -1.28% 141,307 133,726,619
2024-11-15 9.33 9.7 9.25 9.35 +1.19% 126,828 120,459,648
2024-11-14 9.59 9.73 9.23 9.24 -3.25% 103,562 97,966,771
2024-11-13 9.17 9.75 9.17 9.55 +2.8% 101,959 96,103,215
2024-11-12 9.41 9.55 9.18 9.29 -0.54% 93,373 87,312,532
2024-11-11 9.14 9.4 9.1 9.34 +2.41% 98,531 91,187,632
2024-11-08 9.17 9.3 9.06 9.12 +0.55% 110,971 101,534,968
2024-11-07 8.88 9.1 8.82 9.07 +2.14% 82,024 74,025,376
2024-11-06 8.99 9.07 8.82 8.88 -1.11% 75,576 67,504,466
2024-11-05 8.92 9.08 8.85 8.98 +0.67% 79,343 71,230,780
2024-11-04 8.67 8.94 8.67 8.92 +2.76% 39,916 35,388,218
2024-11-01 8.96 8.97 8.65 8.68 -3.23% 64,237 56,322,088
2024-10-31 9.01 9.09 8.9 8.97 -0.11% 77,023 69,107,212
2024-10-30 8.89 9.12 8.89 8.98 +0.45% 55,992 50,392,792
2024-10-29 9.26 9.3 8.9 8.94 -3.56% 84,219 76,212,669
2024-10-28 9.17 9.3 9.1 9.27 +1.2% 60,973 56,098,933
2024-10-25 9.06 9.2 9.04 9.16 +1.44% 64,098 58,613,213
2024-10-24 9 9.12 8.95 9.03 -0.99% 60,141 54,238,400
2024-10-23 9.2 9.29 9.05 9.12 -2.25% 110,227 100,919,821
2024-10-22 9 9.5 8.96 9.33 +2.64% 184,849 172,615,246
2024-10-21 8.95 9.1 8.67 9.09 +3.06% 155,319 138,561,908
2024-10-18 8.51 9.02 8.51 8.82 +3.76% 108,838 95,482,423
2024-10-17 8.5 8.65 8.45 8.5 +0.59% 71,138 60,741,430
2024-10-16 8.26 8.52 8.25 8.45 +0.36% 55,503 46,767,478
2024-10-15 8.43 8.6 8.41 8.42 -0.94% 59,434 50,552,179
2024-10-14 8.34 8.54 8.19 8.5 +2.91% 77,037 64,651,922
2024-10-11 8.59 8.6 8.16 8.26 -3.84% 82,591 68,859,687
2024-10-10 8.6 8.84 8.37 8.59 -0.12% 93,384 80,429,506
2024-10-09 9.45 9.45 8.57 8.6 -9.66% 150,509 133,780,964
2024-10-08 9.67 9.67 8.84 9.52 +8.3% 218,639 202,775,019
2024-09-30 8.3 8.83 8.1 8.79 +8.92% 214,645 181,813,859
2024-09-27 7.8 8.1 7.8 8.07 +3.86% 78,127 62,291,849
2024-09-26 7.56 7.78 7.5 7.77 +1.97% 91,496 70,127,412
2024-09-25 7.74 7.81 7.57 7.62 +0.4% 104,997 80,776,703
2024-09-24 7.46 7.62 7.35 7.59 +1.74% 93,135 69,901,218
2024-09-23 7.18 7.5 7.13 7.46 +3.47% 93,927 69,131,243
2024-09-20 7.38 7.38 7.16 7.21 -2.04% 57,167 41,317,120
2024-09-19 7.22 7.42 7.19 7.36 +1.94% 68,247 49,981,097
2024-09-18 7.19 7.25 6.93 7.22 +0.42% 72,012 51,011,910
2024-09-13 7.3 7.34 7.18 7.19 -1.51% 54,794 39,685,980
2024-09-12 7.58 7.62 7.28 7.3 -3.69% 107,999 80,182,166
2024-09-11 7.63 7.77 7.54 7.58 -1.69% 75,188 57,471,781
2024-09-10 7.6 7.76 7.43 7.71 +1.05% 107,263 81,692,789
2024-09-09 7.55 7.76 7.54 7.63 +0.66% 105,290 80,398,005
2024-09-06 8.04 8.04 7.55 7.58 -5.72% 158,988 123,624,689
2024-09-05 7.95 8.1 7.73 8.04 +0.75% 180,882 143,225,337
2024-09-04 8.15 8.33 7.8 7.98 -2.21% 223,667 179,243,597
2024-09-03 8.25 8.97 7.92 8.16 -2.39% 288,302 238,178,864
2024-09-02 8.29 8.67 7.97 8.36 +1.09% 329,604 272,609,307
2024-08-30 8.1 8.71 7.84 8.27 +4.42% 432,775 360,341,728
2024-08-29 7.23 7.92 7.13 7.92 +10% 129,457 99,615,652
2024-08-28 6.98 7.28 6.98 7.2 +1.27% 25,843 18,540,040
2024-08-27 7.19 7.21 7.09 7.11 -1.25% 26,906 19,223,484
2024-08-26 6.99 7.26 6.95 7.2 +3.3% 35,585 25,404,343
2024-08-23 7.05 7.08 6.91 6.97 -1.13% 25,220 17,586,855
2024-08-22 7.17 7.18 7.01 7.05 -1.4% 24,865 17,602,762
2024-08-21 7.01 7.19 7.01 7.15 +1.27% 27,650 19,672,732
2024-08-20 7.25 7.3 7.01 7.06 -2.35% 35,750 25,485,850
2024-08-19 7.23 7.28 7.13 7.23 +0.14% 20,779 15,020,395
2024-08-16 7.32 7.35 7.21 7.22 -1.37% 27,181 19,740,796
2024-08-15 7.26 7.41 7.21 7.32 -0.41% 32,727 23,902,277
2024-08-14 7.38 7.5 7.34 7.35 -1.08% 34,042 25,171,706
2024-08-13 7.53 7.6 7.25 7.43 -0.67% 66,574 49,349,979
2024-08-12 7.59 7.61 7.41 7.48 -2.09% 44,289 33,198,282
2024-08-09 7.53 7.73 7.49 7.64 +1.6% 48,863 37,215,703
2024-08-08 7.41 7.54 7.28 7.52 +1.62% 35,351 26,282,525
2024-08-07 7.46 7.5 7.37 7.4 -0.8% 20,967 15,579,560
2024-08-06 7.4 7.5 7.39 7.46 +1.36% 25,208 18,748,872
2024-08-05 7.52 7.66 7.34 7.36 -2.9% 29,484 22,092,220
2024-08-02 7.67 7.71 7.58 7.58 -1.69% 24,262 18,535,797
2024-08-01 7.7 7.8 7.66 7.71 +0.39% 27,786 21,479,158
2024-07-31 7.39 7.68 7.37 7.68 +3.78% 31,826 24,087,715
2024-07-30 7.3 7.44 7.28 7.4 +0.41% 23,425 17,278,679
2024-07-29 7.5 7.51 7.34 7.37 -1.6% 36,229 26,829,242
2024-07-26 7.34 7.51 7.33 7.49 +2.18% 23,898 17,800,418
2024-07-25 7.27 7.45 7.15 7.33 +0.83% 25,345 18,554,044
2024-07-24 7.45 7.45 7.23 7.27 -1.49% 32,715 23,901,295
2024-07-23 7.58 7.6 7.38 7.38 -2.51% 23,090 17,307,165
2024-07-22 7.55 7.61 7.47 7.57 +0.26% 19,066 14,377,442
2024-07-19 7.46 7.63 7.39 7.55 +1.21% 23,145 17,409,909
2024-07-18 7.52 7.57 7.36 7.46 -1.71% 35,924 26,746,886
2024-07-17 7.83 7.83 7.57 7.59 -2.44% 31,811 24,306,628
2024-07-16 7.79 7.87 7.68 7.78 -1.02% 31,831 24,712,986
2024-07-15 8.02 8.12 7.81 7.86 -1.75% 32,697 25,817,996
2024-07-12 8.01 8.09 7.92 8 -0.87% 36,391 29,141,860
2024-07-11 7.98 8.09 7.88 8.07 +3.33% 31,278 25,033,692
2024-07-10 7.68 7.97 7.68 7.81 +0.51% 36,778 28,969,835
2024-07-09 7.61 7.82 7.34 7.77 +2.64% 42,171 31,956,956
2024-07-08 7.8 7.8 7.54 7.57 -3.07% 25,674 19,584,250
2024-07-05 7.69 7.84 7.63 7.81 +0.64% 23,860 18,475,994
2024-07-04 7.98 8 7.72 7.76 -2.14% 25,520 19,899,016
2024-07-03 8.07 8.09 7.9 7.93 -1.49% 19,688 15,676,770
2024-07-02 8.02 8.08 7.97 8.05 +0.63% 27,424 22,050,418
2024-07-01 7.94 8.02 7.81 8 +0.76% 30,740 24,349,632
2024-06-28 7.92 8.05 7.86 7.94 +0.25% 33,925 27,113,824
2024-06-27 8 8.17 7.92 7.92 -1.25% 34,140 27,431,341
2024-06-26 7.69 8.04 7.65 8.02 +4.02% 36,413 28,579,531
2024-06-25 7.64 7.82 7.59 7.71 +0.92% 31,849 24,588,852
2024-06-24 7.98 7.98 7.61 7.64 -4.38% 44,002 34,124,447
2024-06-21 8.06 8.11 7.91 7.99 -0.99% 31,935 25,599,383
2024-06-20 8.12 8.2 8.05 8.07 -0.98% 33,999 27,538,780
2024-06-19 8.16 8.23 8.05 8.15 -0.12% 25,966 21,132,281
2024-06-18 8.13 8.2 8.05 8.16 +0.37% 26,910 21,927,106
2024-06-17 8.12 8.16 8.01 8.13 -0.12% 27,731 22,460,395
2024-06-14 8.16 8.18 8.05 8.14 -0.25% 28,999 23,529,204
2024-06-13 8.27 8.36 8.13 8.16 -1.57% 39,936 32,850,274
2024-06-12 8.13 8.3 8.1 8.29 +1.97% 37,721 31,130,830
2024-06-11 7.95 8.16 7.77 8.13 +2.14% 51,937 41,428,636
2024-06-07 7.82 8.16 7.82 7.96 +1.79% 64,582 51,548,739
2024-06-06 7.99 8.03 7.74 7.82 -1.88% 48,344 37,957,649
2024-06-05 8.17 8.2 7.95 7.97 -2.33% 48,674 38,960,264
2024-06-04 8.26 8.29 8.01 8.16 -0.97% 46,956 38,010,598
2024-06-03 8.47 8.54 8.18 8.24 -2.94% 56,938 47,259,364
2024-05-31 8.47 8.59 8.37 8.49 +1.19% 49,647 42,233,555
2024-05-30 8.71 8.72 8.35 8.39 -3.34% 66,830 56,664,293
2024-05-29 8.45 8.9 8.4 8.68 +3.33% 98,644 86,059,798
2024-05-28 8.49 8.63 8.37 8.4 -1.52% 109,816 92,989,103
2024-05-27 8.95 9.07 8.1 8.53 -5.22% 228,218 192,623,061
2024-05-24 9.13 9.23 8.95 9 -2.91% 100,986 91,564,228
2024-05-23 8.88 9.55 8.88 9.27 -2.42% 148,560 137,079,687
2024-05-22 10.52 10.55 9.5 9.5 -9.95% 171,480 167,247,416
2024-05-21 10.77 10.77 10.49 10.55 -2.94% 82,592 87,679,528
2024-05-20 10.93 11.03 10.78 10.87 -1% 47,965 52,328,625
2024-05-17 10.99 11 10.77 10.98 +0.46% 51,323 55,883,895
2024-05-16 10.88 11.04 10.71 10.93 +1.49% 61,723 67,407,651
2024-05-15 10.94 11.11 10.64 10.77 -0.65% 91,947 100,107,381
2024-05-14 10.45 11.15 10.2 10.84 +5.55% 108,234 117,035,327
2024-05-13 10.35 10.49 10.22 10.27 -1.72% 52,776 54,527,811
2024-05-10 10.37 10.56 10.15 10.45 +1.06% 71,050 73,557,102
2024-05-09 9.88 10.48 9.87 10.34 +4.66% 72,827 74,581,801
2024-05-08 10.01 10.11 9.8 9.88 -2.27% 65,267 64,635,090
2024-05-07 9.93 10.14 9.83 10.11 +1.61% 62,602 62,389,639
2024-05-06 9.69 9.99 9.66 9.95 +5.18% 100,325 98,796,913
2024-04-30 9.36 9.5 9.14 9.46 +2.71% 53,591 50,123,102
2024-04-29 8.89 9.33 8.88 9.21 +3.48% 45,185 41,329,482
2024-04-26 8.65 8.93 8.56 8.9 +2.89% 42,188 37,235,796
2024-04-25 8.45 8.85 8.38 8.65 +1.53% 40,231 34,910,754
2024-04-24 8.48 8.62 8.3 8.52 +0.59% 33,381 28,022,882
2024-04-23 8.34 8.5 8.24 8.47 +2.42% 33,271 28,004,418
2024-04-22 8.1 8.37 7.92 8.27 +0.85% 33,774 27,778,014
2024-04-19 8.13 8.38 8 8.2 +0.86% 32,889 26,963,901
2024-04-18 8.4 8.43 8.1 8.13 -2.75% 49,217 40,544,342
2024-04-17 7.78 8.37 7.78 8.36 +8.01% 54,034 44,002,614
2024-04-16 8.45 8.5 7.74 7.74 -10% 92,122 72,768,675
2024-04-15 9.28 9.36 8.38 8.6 -7.23% 70,744 61,855,671
2024-04-12 9.47 9.51 9.23 9.27 -2.01% 33,819 31,619,446
2024-04-11 9.49 9.7 9.34 9.46 -1.25% 35,593 34,027,501
2024-04-10 9.54 9.71 9.34 9.58 -0.21% 46,102 43,803,741
2024-04-09 9.48 9.73 9.47 9.6 +1.05% 44,382 42,505,709
2024-04-08 10.04 10.07 9.44 9.5 -5.75% 81,709 78,944,026
2024-04-03 9.69 10.32 9.49 10.08 +3.38% 121,790 121,305,353
2024-04-02 9.63 10.33 9.38 9.75 +1.88% 103,699 100,945,835
2024-04-01 9.13 9.63 9.1 9.57 +6.45% 68,135 63,965,185
2024-03-29 8.79 9 8.77 8.99 +2.28% 27,362 24,340,125
2024-03-28 8.73 8.95 8.67 8.79 +0.8% 35,192 31,102,961
2024-03-27 9.06 9.13 8.7 8.72 -3.86% 30,956 27,535,985
2024-03-26 9.06 9.23 8.93 9.07 -0.44% 34,198 30,909,562
2024-03-25 9.37 9.38 9.03 9.11 -0.87% 49,305 45,377,308
2024-03-22 9.08 9.3 8.85 9.19 +0.55% 44,047 40,080,233
2024-03-21 9.02 9.22 8.97 9.14 +1.33% 34,962 31,940,350
2024-03-20 8.93 9.03 8.88 9.02 +0.67% 25,326 22,685,531
2024-03-19 8.91 9 8.86 8.96 +0.56% 28,335 25,348,012
2024-03-18 8.82 8.96 8.8 8.91 +1.14% 39,674 35,178,245
2024-03-15 8.72 8.82 8.67 8.81 -0.23% 36,796 32,222,909
2024-03-14 8.72 9.19 8.67 8.83 +2.32% 65,462 58,130,472
2024-03-13 8.74 8.79 8.6 8.63 -1.03% 37,308 32,296,328
2024-03-12 8.64 8.72 8.53 8.72 +1.99% 35,739 30,783,529
2024-03-11 8.5 8.55 8.43 8.55 +1.3% 24,576 20,860,087
2024-03-08 8.43 8.53 8.38 8.44 +0.72% 26,578 22,449,007
2024-03-07 8.53 8.62 8.36 8.38 -0.95% 33,371 28,355,307
2024-03-06 8.51 8.58 8.35 8.46 -0.24% 29,200 24,688,003
2024-03-05 8.76 8.76 8.46 8.48 -2.86% 29,388 25,190,847
2024-03-04 8.68 8.89 8.41 8.73 +0.58% 35,312 30,529,144
2024-03-01 8.45 8.73 8.37 8.68 +2.6% 37,695 32,352,832
2024-02-29 8.22 8.52 8.14 8.46 +2.92% 47,927 40,313,287
2024-02-28 8.88 9.24 8.1 8.22 -7.85% 73,146 63,245,852
2024-02-27 8.57 9.07 8.4 8.92 +4.57% 49,906 43,990,085
2024-02-26 8.2 8.74 8.18 8.53 +3.9% 44,115 37,390,715
2024-02-23 7.98 8.23 7.85 8.21 +4.32% 44,845 36,382,155
2024-02-22 7.7 7.94 7.64 7.87 +1.68% 41,027 32,092,821
2024-02-21 7.59 8.12 7.5 7.74 +0.13% 61,425 48,236,225
2024-02-20 7.28 7.78 7.26 7.73 +6.33% 62,981 47,252,571
2024-02-19 6.95 7.46 6.95 7.27 +5.21% 76,808 55,796,702
2024-02-08 6.3 6.95 6.01 6.91 +8.14% 91,793 60,014,788
2024-02-07 6.96 6.99 6.28 6.39 -6.85% 138,937 89,798,613
2024-02-06 6.87 7.18 6.16 6.86 +0.44% 146,321 95,879,683
2024-02-05 7.55 7.55 6.82 6.83 -9.89% 106,282 73,412,736
2024-02-02 8.24 8.3 7.27 7.58 -6.19% 85,216 65,779,527
2024-02-01 8.44 8.44 8.01 8.08 -5.72% 105,224 85,636,205
2024-01-31 8.74 8.84 8.3 8.57 -1.72% 91,318 77,425,779
2024-01-30 9.08 9.19 8.7 8.72 -3.86% 96,734 86,412,711
2024-01-29 9.88 10 9.04 9.07 -9.66% 153,370 141,996,253
2024-01-26 10.29 10.45 9.99 10.04 -1.08% 45,206 45,901,189
2024-01-25 9.7 10.18 9.59 10.15 +4.75% 45,959 45,741,277
2024-01-24 9.44 9.97 9.36 9.69 +1.04% 60,887 58,862,933
2024-01-23 9.76 9.76 8.94 9.59 -2.54% 79,590 75,550,225
2024-01-22 10.79 10.88 9.84 9.84 -9.97% 85,675 87,914,765
2024-01-19 10.54 10.94 10.41 10.93 +3.7% 53,821 57,698,565
2024-01-18 10.62 10.69 10.22 10.54 -1.22% 38,740 40,347,884
2024-01-17 10.94 11.01 10.64 10.67 -1.93% 28,047 30,426,674
2024-01-16 10.93 11.09 10.72 10.88 -0.46% 33,698 36,550,155
2024-01-15 10.78 11.03 10.75 10.93 +0.74% 32,060 35,013,700
2024-01-12 10.9 11.07 10.79 10.85 -0.64% 27,312 29,842,498
2024-01-11 10.92 11.08 10.8 10.92 +0.46% 36,580 39,970,694
2024-01-10 11.28 11.28 10.81 10.87 -2.16% 41,184 45,121,017
2024-01-09 10.95 11.31 10.8 11.11 +1.83% 42,777 47,385,952
2024-01-08 11.2 11.25 10.9 10.91 -1.98% 35,341 38,960,322
2024-01-05 11.42 11.51 11.05 11.13 -2.54% 31,649 35,583,810
2024-01-04 11.47 11.71 11.32 11.42 -1.21% 33,586 38,449,844
2024-01-03 11.43 11.59 11.37 11.56 +0.78% 28,337 32,556,005
2024-01-02 11.29 11.54 11.25 11.47 +1.87% 31,853 36,388,417

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

шЛПх╕╕цЯ┤я╝б 000570

2023年全年

цЦ░хкТшВбф╗╜ 300770

近半年

чСЮшМВщАЪ 600180

近半年

ц╢жш┤ЭшИкчзС 001316

近半年

ц░╕шМВц│░ 605208

2022-2023两年

ф╕Кц╡╖ш░Кф╝Ч 688091

2022-2023两年

цЦЗф╕АчзСцКА 600520

近期数据

хНОц░СшВбф╗╜ 300345

2024年至今

хеецЭех╛╖ 688378

近三个月

шНпцШУш┤н 300937

近期数据

热门概念板块

AI人工智能

шИкхоЗх╛о (300053)

2023年全年
数字经济
光伏产业

щШ│хЕЙчФ╡ц║Р (300274)

2022-2023两年
元宇宙

ч┤лхЕЙшВбф╗╜ (000938)

近三个月
芯片
军工

шИкхПСхКихКЫ (600893)

2023年全年
智能制造

цнгц│░чФ╡хЩи (601877)

2022-2023两年
大数据

чзСхИЫф┐бцБп (300730)

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