чжПщ╛Щщйм 603686

数据更新至:

添加到对比分析

13.70 -3.32%

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

13.7
-3.32% -0.47
14.14
开盘价
14.71
最高价
13.59
最低价
472,994
成交量
数据更新至: 2025-03-25

技术指标

13.46
MA5 (5日均线)
12.85
MA10 (10日均线)
12.74
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 14.14 14.71 13.59 13.7 -3.32% 472,994 666,672,294
2025-03-24 14.15 15.1 13.77 14.17 +1.43% 858,229 1,229,341,281
2025-03-21 12.6 13.97 12.6 13.97 +10% 460,403 606,243,665
2025-03-20 12.73 13.2 12.66 12.7 -0.31% 366,745 474,389,292
2025-03-19 12.39 13.1 12.26 12.74 +2.49% 325,237 412,809,119
2025-03-18 12.36 12.49 12.25 12.43 +0.81% 179,572 222,402,392
2025-03-17 12.15 12.38 12.05 12.33 +1.82% 200,886 246,293,836
2025-03-14 11.9 12.17 11.8 12.11 +1.42% 189,338 227,625,328
2025-03-13 12.33 12.39 11.78 11.94 -3.71% 314,869 378,917,561
2025-03-12 12.4 12.55 12.38 12.4 -0.48% 172,268 214,614,233
2025-03-11 12.28 12.58 12.26 12.46 -0.88% 231,992 288,039,590
2025-03-10 12.52 12.9 12.4 12.57 0% 249,362 315,001,656
2025-03-07 13.3 13.47 12.45 12.57 -6.05% 514,093 662,584,631
2025-03-06 13.5 13.6 13.09 13.38 -0.15% 451,495 600,355,092
2025-03-05 12.59 13.58 12.59 13.4 +5.51% 516,555 683,747,667
2025-03-04 12.72 13.25 12.66 12.7 -2.16% 464,003 596,736,314
2025-03-03 12.4 13.58 12.26 12.98 +5.1% 630,653 807,684,607
2025-02-28 11.89 12.95 11.86 12.35 +3% 633,707 789,396,605
2025-02-27 12.02 12.19 11.61 11.99 +0.5% 466,706 554,403,472
2025-02-26 11.31 12.14 11.31 11.93 +5.3% 493,964 582,448,650
2025-02-25 11.28 11.48 11.24 11.33 -0.7% 190,178 216,113,191
2025-02-24 11.49 11.67 11.3 11.41 -0.44% 278,907 319,661,521
2025-02-21 11.43 11.52 11.28 11.46 +0.17% 291,241 332,674,950
2025-02-20 11.38 11.51 11.3 11.44 +0.53% 287,549 328,078,935
2025-02-19 10.95 11.61 10.93 11.38 +4.31% 386,913 439,347,850
2025-02-18 11.12 11.26 10.88 10.91 -1.89% 235,317 260,360,764
2025-02-17 10.99 11.3 10.99 11.12 +1.65% 238,288 265,383,416
2025-02-14 11.09 11.2 10.87 10.94 -1.88% 256,682 282,347,331
2025-02-13 11.5 11.56 11.12 11.15 -3.63% 344,522 388,211,049
2025-02-12 11.47 11.75 11.36 11.57 +0.17% 374,995 432,352,414
2025-02-11 11.19 11.8 11 11.55 +3.4% 516,874 590,036,526
2025-02-10 11.04 11.28 10.86 11.17 +1.09% 386,820 428,361,323
2025-02-07 11.09 11.26 10.85 11.05 -0.72% 455,599 505,652,952
2025-02-06 10.85 11.23 10.78 11.13 +2.49% 382,614 424,151,791
2025-02-05 10.64 10.97 10.38 10.86 +1.59% 324,893 349,316,523
2025-01-27 11.06 11.24 10.67 10.69 -4.89% 351,370 382,378,091
2025-01-24 10.66 11.27 10.58 11.24 +6.04% 560,430 617,134,276
2025-01-23 10.6 10.93 10.52 10.6 +1.05% 387,221 414,619,811
2025-01-22 10.72 10.83 10.45 10.49 -2.6% 376,771 399,179,106
2025-01-21 10.7 11.08 10.66 10.77 +0.84% 608,751 660,779,403
2025-01-20 10.25 11.06 10.09 10.68 +6.27% 767,354 820,097,939
2025-01-17 10.2 10.46 9.98 10.05 -3.37% 401,879 408,039,435
2025-01-16 10.99 11.1 10.22 10.4 -1.05% 683,999 724,534,268
2025-01-15 10.08 10.8 9.9 10.51 +4.27% 652,379 676,381,524
2025-01-14 9.52 10.14 9.46 10.08 +7.01% 526,204 520,068,667
2025-01-13 9.27 9.69 9.21 9.42 -1.67% 315,579 297,613,364
2025-01-10 9.48 10.04 9.23 9.58 +1.05% 582,255 561,806,371
2025-01-09 9.25 9.56 9.25 9.48 +1.5% 393,074 370,604,515
2025-01-08 9.3 9.43 9.02 9.34 -0.85% 364,771 336,790,555
2025-01-07 9.18 9.44 9.12 9.42 +3.29% 345,984 320,450,323
2025-01-06 9.24 9.42 9.06 9.12 -2.36% 361,307 333,645,262
2025-01-03 10.01 10.09 9.29 9.34 -6.69% 578,222 553,971,001
2025-01-02 10.05 10.58 9.8 10.01 -3.75% 741,845 752,165,969
2024-12-31 10.4 10.88 10.4 10.4 -9.96% 984,998 1,036,069,953
2024-12-30 11.55 11.55 11.55 11.55 -9.98% 121,151 139,929,405
2024-12-27 14.48 14.49 12.48 12.83 -2.58% 1,722,083 2,405,556,529
2024-12-26 13.17 13.17 13.17 13.17 +10.03% 74,028 97,495,324
2024-12-25 11.88 11.97 11.6 11.97 +10.02% 327,674 389,468,870
2024-12-24 10.4 10.88 10.4 10.88 +10.01% 155,608 168,072,257
2024-12-23 9.88 10.5 9.8 9.89 +0.41% 361,762 365,750,490
2024-12-20 9.3 10.08 9.3 9.85 +5.46% 259,706 253,328,213
2024-12-19 9.32 9.39 9.17 9.34 -0.85% 95,832 88,965,621
2024-12-18 9.46 9.52 9.39 9.42 0% 77,354 73,167,124
2024-12-17 9.7 9.81 9.38 9.42 -2.69% 120,202 114,750,958
2024-12-16 9.72 9.83 9.6 9.68 -0.41% 108,288 105,124,454
2024-12-13 9.93 9.96 9.71 9.72 -2.8% 161,795 158,863,914
2024-12-12 9.95 10.08 9.82 10 +0.7% 156,447 155,705,252
2024-12-11 9.78 9.94 9.74 9.93 +1.53% 139,445 137,463,825
2024-12-10 10.1 10.15 9.75 9.78 -0.71% 203,021 201,044,249
2024-12-09 9.89 10.2 9.8 9.85 -0.4% 217,200 216,397,704
2024-12-06 10.1 10.18 9.75 9.89 -2.37% 277,648 274,430,477
2024-12-05 10.13 10.35 9.94 10.13 +0.4% 327,361 330,506,355
2024-12-04 10.6 10.93 10 10.09 -4.54% 539,296 556,520,735
2024-12-03 9.62 10.57 9.48 10.57 +9.99% 731,702 758,868,800
2024-12-02 9.36 9.75 9.33 9.61 +5.03% 276,093 264,419,615
2024-11-29 9.07 9.23 9.04 9.15 +0.77% 95,359 87,161,770
2024-11-28 8.86 9.36 8.85 9.08 +2.14% 128,508 117,033,761
2024-11-27 8.8 8.89 8.58 8.89 +0.79% 54,968 47,933,397
2024-11-26 8.88 8.94 8.78 8.82 -1.23% 43,170 38,230,097
2024-11-25 8.84 8.94 8.71 8.93 +1.94% 71,224 62,986,998
2024-11-22 9.12 9.18 8.75 8.76 -4.16% 99,592 89,319,005
2024-11-21 9.1 9.19 9.03 9.14 +0.44% 65,599 59,788,841
2024-11-20 9.01 9.11 8.96 9.1 +1% 83,929 75,909,470
2024-11-19 8.82 9.08 8.79 9.01 +2.15% 74,169 66,373,266
2024-11-18 8.86 9 8.75 8.82 +0.11% 84,573 75,035,874
2024-11-15 8.87 9.07 8.8 8.81 -0.79% 77,785 69,535,814
2024-11-14 9.14 9.19 8.88 8.88 -3.27% 96,096 86,551,967
2024-11-13 9.28 9.29 9.03 9.18 -0.97% 86,326 79,049,901
2024-11-12 9.27 9.61 9.21 9.27 -0.43% 156,815 146,928,354
2024-11-11 9.11 9.36 9.07 9.31 +1.86% 126,629 117,325,885
2024-11-08 9.34 9.37 9.08 9.14 -1.4% 119,924 110,084,134
2024-11-07 9.08 9.28 9 9.27 +1.76% 143,263 131,441,717
2024-11-06 9.2 9.37 9.04 9.11 -0.76% 148,844 136,677,972
2024-11-05 8.99 9.23 8.94 9.18 +2.68% 143,840 130,977,170
2024-11-04 8.75 9 8.69 8.94 +2.05% 87,111 77,352,229
2024-11-01 8.91 9.02 8.75 8.76 -2.45% 131,662 116,627,283
2024-10-31 8.68 9.11 8.68 8.98 +1.7% 128,883 114,995,466
2024-10-30 8.71 8.93 8.68 8.83 +1.26% 80,908 71,182,827
2024-10-29 8.99 8.99 8.71 8.72 -2.35% 76,131 67,181,989
2024-10-28 8.79 8.94 8.78 8.93 +1.36% 90,615 80,396,427
2024-10-25 8.64 8.81 8.63 8.81 +2.09% 85,650 74,763,941
2024-10-24 8.61 8.67 8.56 8.63 0% 69,999 60,375,876
2024-10-23 8.61 8.74 8.59 8.63 -0.23% 79,009 68,449,615
2024-10-22 8.6 8.66 8.57 8.65 +0.58% 77,316 66,601,197
2024-10-21 8.65 8.67 8.53 8.6 0% 80,333 69,107,427
2024-10-18 8.42 8.69 8.38 8.6 +2.02% 83,774 71,670,465
2024-10-17 8.48 8.62 8.43 8.43 -0.47% 72,299 61,645,645
2024-10-16 8.36 8.56 8.33 8.47 +0.24% 64,257 54,346,743
2024-10-15 8.79 8.79 8.45 8.45 -3.43% 92,555 79,565,267
2024-10-14 8.8 8.91 8.65 8.75 +2.1% 101,392 88,926,456
2024-10-11 8.9 8.93 8.51 8.57 -4.78% 105,614 91,864,513
2024-10-10 9.03 9.2 8.81 9 -0.22% 132,193 119,183,059
2024-10-09 9.11 9.36 8.76 9.02 -2.17% 230,127 208,378,866
2024-10-08 9.8 9.8 8.87 9.22 +3.48% 282,204 261,308,281
2024-09-30 8.6 8.98 8.32 8.91 +8.13% 272,768 236,169,688
2024-09-27 7.98 8.24 7.94 8.24 +3.65% 96,400 77,836,135
2024-09-26 7.71 8 7.66 7.95 +3.52% 115,543 90,541,102
2024-09-25 7.68 7.85 7.66 7.68 +0.92% 93,221 72,263,152
2024-09-24 7.35 7.61 7.35 7.61 +3.82% 72,246 54,187,950
2024-09-23 7.31 7.38 7.23 7.33 -0.14% 24,760 18,166,484
2024-09-20 7.4 7.4 7.29 7.34 -0.54% 33,224 24,345,833
2024-09-19 7.28 7.4 7.25 7.38 +2.22% 45,073 33,121,261
2024-09-18 7.29 7.32 7.1 7.22 -1.1% 45,039 32,434,457
2024-09-13 7.45 7.47 7.29 7.3 -2.14% 48,434 35,630,190
2024-09-12 7.52 7.58 7.45 7.46 -0.93% 31,599 23,741,653
2024-09-11 7.61 7.61 7.49 7.53 -1.44% 36,376 27,394,990
2024-09-10 7.57 7.65 7.48 7.64 +0.92% 45,843 34,663,295
2024-09-09 7.54 7.58 7.39 7.57 0% 47,130 35,402,971
2024-09-06 7.7 7.81 7.57 7.57 -1.3% 72,313 55,637,607
2024-09-05 7.58 7.69 7.56 7.67 +1.46% 46,519 35,550,161
2024-09-04 7.53 7.63 7.52 7.56 -0.79% 35,381 26,815,238
2024-09-03 7.58 7.62 7.51 7.62 +0.4% 49,379 37,355,296
2024-09-02 7.78 7.84 7.59 7.59 -2.94% 67,881 52,306,741
2024-08-30 7.69 7.89 7.65 7.82 +1.56% 106,917 83,301,936
2024-08-29 7.67 7.74 7.58 7.7 +0.26% 58,048 44,589,733
2024-08-28 7.66 7.74 7.6 7.68 +0.13% 54,789 42,114,533
2024-08-27 7.68 7.71 7.55 7.67 -0.52% 68,609 52,388,511
2024-08-26 7.94 7.94 7.64 7.71 -4.7% 140,656 108,585,455
2024-08-23 8.15 8.22 7.99 8.09 -1.1% 71,481 57,748,919
2024-08-22 8.26 8.33 8.14 8.18 -1.56% 73,921 60,628,758
2024-08-21 8.49 8.53 8.25 8.31 -2.58% 100,143 83,681,855
2024-08-20 8.75 8.79 8.48 8.53 -3.29% 117,459 100,711,642
2024-08-19 8.84 8.94 8.69 8.82 0% 125,974 110,946,447
2024-08-16 9.16 9.16 8.81 8.82 -4.55% 176,182 157,160,614
2024-08-15 8.89 9.38 8.8 9.24 +2.67% 187,856 171,493,479
2024-08-14 9.1 9.31 8.99 9 -2.07% 172,433 157,590,052
2024-08-13 8.88 9.19 8.8 9.19 +3.14% 193,848 175,415,755
2024-08-12 8.76 9.1 8.64 8.91 +2.89% 194,868 173,427,963
2024-08-09 8.79 8.94 8.64 8.66 -1.48% 102,474 89,848,981
2024-08-08 8.78 8.96 8.7 8.79 -1.01% 124,719 109,914,445
2024-08-07 9 9.06 8.8 8.88 -2.63% 148,916 132,605,025
2024-08-06 9.28 9.38 8.79 9.12 -0.65% 218,404 196,754,588
2024-08-05 9.66 9.76 9.13 9.18 -8.02% 343,680 324,650,211
2024-08-02 9.5 10.58 9.5 9.98 +3.53% 430,542 433,086,287
2024-08-01 9.41 10.22 9.38 9.64 +3.66% 411,144 400,351,141
2024-07-31 9.18 9.5 9.03 9.3 +0.22% 312,500 290,095,061
2024-07-30 9.37 9.52 9.05 9.28 -2.32% 321,762 296,637,860
2024-07-29 8.9 9.8 8.89 9.5 +5.09% 393,383 372,144,691
2024-07-26 8.99 9.38 8.69 9.04 +0.56% 307,975 277,105,631
2024-07-25 8.44 9.31 8.41 8.99 +0.9% 329,719 292,522,950
2024-07-24 10 10.18 8.91 8.91 -10% 438,102 413,754,651
2024-07-23 9.08 9.9 8.71 9.9 +10% 480,053 454,818,829
2024-07-22 8.53 9.23 8.53 9 +3.33% 328,986 294,718,139
2024-07-19 8.66 9.36 8.64 8.71 +2.35% 312,910 281,340,278
2024-07-18 8.4 8.7 8.29 8.51 -0.23% 143,360 121,840,228
2024-07-17 8.95 8.99 8.49 8.53 -3.29% 224,152 194,575,755
2024-07-16 8.58 8.94 8.45 8.82 +5% 249,472 218,051,366
2024-07-15 8.52 8.95 8.39 8.4 -1.75% 248,530 215,789,353
2024-07-12 8.33 8.65 8.17 8.55 +2.03% 201,225 169,574,686
2024-07-11 8.05 8.58 8.01 8.38 +4.36% 198,538 164,481,997
2024-07-10 7.55 8.33 7.5 8.03 +6.08% 142,422 113,850,937
2024-07-09 7.47 7.61 7.34 7.57 +1.47% 27,268 20,410,367
2024-07-08 7.69 7.69 7.43 7.46 -2.86% 23,894 17,907,795
2024-07-05 7.63 7.7 7.55 7.68 +0.39% 19,366 14,777,672
2024-07-04 7.77 7.84 7.61 7.65 -1.54% 22,210 17,135,388
2024-07-03 7.84 7.88 7.76 7.77 -0.77% 22,476 17,571,106
2024-07-02 7.81 7.91 7.8 7.83 -0.13% 30,051 23,579,372
2024-07-01 7.65 7.85 7.65 7.84 +2.89% 27,505 21,332,975
2024-06-28 7.57 7.7 7.56 7.62 +0.53% 18,778 14,366,064
2024-06-27 7.68 7.72 7.58 7.58 -1.43% 22,418 17,153,284
2024-06-26 7.45 7.71 7.45 7.69 +2.4% 27,420 20,835,771
2024-06-25 7.44 7.6 7.43 7.51 +1.21% 28,085 21,130,659
2024-06-24 7.75 7.75 7.4 7.42 -4.13% 44,098 33,166,794
2024-06-21 7.74 7.77 7.67 7.74 -2.89% 23,018 17,790,521
2024-06-20 8.08 8.08 7.96 7.97 -1.24% 33,838 27,038,470
2024-06-19 8.12 8.13 8.05 8.07 -0.37% 25,129 20,313,562
2024-06-18 7.96 8.11 7.95 8.1 +1.38% 27,277 21,990,360
2024-06-17 8.04 8.12 7.98 7.99 -0.99% 31,688 25,471,116
2024-06-14 8.06 8.1 8.01 8.07 +0.12% 28,880 23,274,805
2024-06-13 8.16 8.16 8.03 8.06 -0.62% 25,279 20,387,651
2024-06-12 8.09 8.12 8.05 8.11 +0.25% 30,426 24,610,835
2024-06-11 8.11 8.13 8.01 8.09 -0.98% 30,683 24,762,567
2024-06-07 7.98 8.19 7.95 8.17 +3.03% 43,241 34,963,806
2024-06-06 8.12 8.19 7.87 7.93 -2.82% 53,732 42,943,260
2024-06-05 8.28 8.29 8.16 8.16 -1.69% 36,150 29,685,874
2024-06-04 8.27 8.34 8.21 8.3 -0.6% 37,178 30,697,342
2024-06-03 8.5 8.51 8.29 8.35 -1.53% 45,816 38,346,058
2024-05-31 8.47 8.52 8.38 8.48 0% 29,695 25,087,439
2024-05-30 8.44 8.58 8.43 8.48 +0.47% 26,659 22,671,361
2024-05-29 8.4 8.54 8.38 8.44 +0.12% 25,044 21,217,650
2024-05-28 8.5 8.53 8.42 8.43 -1.06% 23,301 19,744,275
2024-05-27 8.46 8.52 8.37 8.52 +0.71% 28,993 24,463,589
2024-05-24 8.48 8.59 8.45 8.46 -0.35% 30,094 25,624,231
2024-05-23 8.73 8.73 8.48 8.49 -2.64% 45,273 38,688,823
2024-05-22 8.71 8.79 8.68 8.72 +0.11% 30,500 26,631,152
2024-05-21 8.82 8.85 8.69 8.71 -1.47% 38,432 33,564,324
2024-05-20 8.87 8.95 8.8 8.84 +0.23% 49,655 43,998,762
2024-05-17 8.82 8.82 8.71 8.82 +0.23% 46,760 40,925,519
2024-05-16 8.73 8.86 8.73 8.8 +0.92% 35,364 31,175,039
2024-05-15 8.86 8.89 8.72 8.72 -1.91% 40,686 35,793,744
2024-05-14 8.84 8.91 8.82 8.89 +0.57% 36,475 32,328,584
2024-05-13 8.89 8.91 8.81 8.84 -0.79% 38,046 33,699,842
2024-05-10 8.99 9.02 8.87 8.91 -0.78% 41,911 37,401,471
2024-05-09 8.89 9.03 8.88 8.98 +1.58% 45,333 40,689,054
2024-05-08 8.94 8.96 8.83 8.84 -1.12% 36,459 32,390,276
2024-05-07 8.97 8.99 8.89 8.94 -0.56% 40,949 36,567,786
2024-05-06 8.86 8.99 8.86 8.99 +2.04% 54,770 48,968,381
2024-04-30 8.79 8.88 8.73 8.81 +0.23% 57,352 50,561,308
2024-04-29 8.68 8.8 8.65 8.79 +1.27% 59,485 52,027,912
2024-04-26 8.56 8.68 8.56 8.68 +0.93% 49,714 42,917,897
2024-04-25 8.44 8.65 8.43 8.6 +1.78% 47,195 40,487,358
2024-04-24 8.36 8.49 8.35 8.45 +0.72% 35,001 29,554,089
2024-04-23 8.35 8.46 8.34 8.39 +0.36% 33,618 28,271,375
2024-04-22 8.27 8.44 8.2 8.36 +0.84% 60,758 50,718,060
2024-04-19 8.39 8.42 8.24 8.29 -2.01% 58,865 48,986,758
2024-04-18 8.57 8.57 8.45 8.46 -1.28% 44,012 37,444,548
2024-04-17 8.16 8.59 8.12 8.57 +6.33% 79,426 67,256,038
2024-04-16 8.59 8.61 8.03 8.06 -6.93% 90,317 74,449,136
2024-04-15 8.98 9.04 8.54 8.66 -3.88% 85,940 75,051,906
2024-04-12 9.12 9.17 8.96 9.01 -1.21% 61,418 55,777,073
2024-04-11 8.87 9.21 8.78 9.12 +2.7% 92,652 84,137,659
2024-04-10 9.01 9.01 8.79 8.88 -1.33% 48,828 43,347,718
2024-04-09 8.83 9.02 8.8 9 +1.81% 49,677 44,271,905
2024-04-08 9.06 9.06 8.81 8.84 -2.32% 54,060 48,142,524
2024-04-03 9.02 9.05 8.88 9.05 +0.56% 57,018 51,150,606
2024-04-02 8.95 9.06 8.93 9 +0.11% 65,843 59,200,227
2024-04-01 8.73 8.99 8.73 8.99 +2.86% 62,269 55,463,788
2024-03-29 8.64 8.76 8.61 8.74 +1.27% 50,080 43,432,871
2024-03-28 8.53 8.71 8.5 8.63 +1.41% 56,978 49,104,017
2024-03-27 8.73 8.76 8.5 8.51 -2.74% 47,607 41,060,508
2024-03-26 8.65 8.81 8.55 8.75 +1.27% 69,526 60,281,289
2024-03-25 8.82 8.86 8.63 8.64 -2.04% 52,000 45,586,169
2024-03-22 8.98 9.02 8.73 8.82 -2% 79,272 70,019,828
2024-03-21 9.08 9.14 8.9 9 -0.88% 82,270 74,337,102
2024-03-20 9.07 9.11 9.01 9.08 -0.44% 66,821 60,512,233
2024-03-19 9.22 9.28 9.09 9.12 -1.72% 83,001 76,171,226
2024-03-18 9.25 9.35 9.15 9.28 +1.09% 89,478 82,563,920
2024-03-15 8.76 9.33 8.74 9.18 +4.08% 164,137 148,765,040
2024-03-14 8.85 8.97 8.71 8.82 +0.23% 83,805 74,286,741
2024-03-13 8.81 8.85 8.73 8.8 -0.56% 53,779 47,238,974
2024-03-12 8.75 8.85 8.7 8.85 +0.68% 64,435 56,625,321
2024-03-11 8.63 8.85 8.6 8.79 +1.74% 55,979 48,971,041
2024-03-08 8.61 8.68 8.51 8.64 +0.7% 48,094 41,311,734
2024-03-07 8.67 8.78 8.57 8.58 +0.59% 77,939 67,588,782
2024-03-06 8.49 8.63 8.43 8.53 +0.47% 51,211 43,727,024
2024-03-05 8.66 8.66 8.48 8.49 -2.3% 61,243 52,306,246
2024-03-04 8.83 8.84 8.51 8.69 -1.25% 76,301 65,974,173
2024-03-01 8.75 8.92 8.68 8.8 +1.03% 75,993 66,625,250
2024-02-29 8.3 8.72 8.25 8.71 +4.44% 92,753 79,282,071
2024-02-28 8.97 9.07 8.33 8.34 -6.71% 138,593 121,132,399
2024-02-27 8.72 8.94 8.65 8.94 +1.71% 71,296 63,160,383
2024-02-26 8.62 8.95 8.62 8.79 +1.62% 95,117 83,893,503
2024-02-23 8.47 8.67 8.46 8.65 +1.53% 73,475 63,010,010
2024-02-22 8.4 8.58 8.35 8.52 +0.83% 73,283 62,045,946
2024-02-21 8.28 8.64 8.22 8.45 +1.08% 81,097 68,996,902
2024-02-20 8.3 8.37 8.18 8.36 +0.36% 56,581 46,838,405
2024-02-19 8.32 8.53 8.2 8.33 +1.34% 97,674 81,752,406
2024-02-08 7.67 8.25 7.59 8.22 +8.44% 110,206 87,477,876
2024-02-07 7.8 7.95 7.43 7.58 -1.81% 101,427 78,080,702
2024-02-06 7.1 7.94 6.98 7.72 +5.46% 113,032 83,414,369
2024-02-05 7.91 7.91 7.2 7.32 -8.39% 117,070 87,689,679
2024-02-02 8.46 8.57 7.74 7.99 -4.88% 102,033 83,008,769
2024-02-01 8.6 8.7 8.23 8.4 -2.67% 83,750 70,700,364
2024-01-31 9 9.08 8.62 8.63 -4.64% 88,755 78,340,095
2024-01-30 9.13 9.28 8.99 9.05 -0.88% 61,746 56,511,115
2024-01-29 9.43 9.43 9.11 9.13 -2.35% 62,242 57,282,472
2024-01-26 9.43 9.57 9.34 9.35 -0.64% 67,458 63,749,974
2024-01-25 9.2 9.45 9.16 9.41 +2.28% 83,471 77,929,641
2024-01-24 9.02 9.25 8.85 9.2 +2.68% 97,502 88,629,034
2024-01-23 8.88 9.06 8.75 8.96 0% 87,633 78,167,856
2024-01-22 9.5 9.54 8.88 8.96 -5.98% 97,320 89,648,451
2024-01-19 9.59 9.77 9.5 9.53 -1.04% 79,576 76,534,097
2024-01-18 9.8 9.85 9.36 9.63 -2.73% 141,529 135,320,484
2024-01-17 10.2 10.2 9.89 9.9 -3.32% 104,403 104,563,099
2024-01-16 10.39 10.48 10.09 10.24 -1.44% 132,577 135,868,055
2024-01-15 10.51 10.58 10.27 10.39 -2.07% 134,598 140,074,082
2024-01-12 11.01 11.19 10.57 10.61 -1.67% 239,668 259,526,506
2024-01-11 10.44 10.93 10.38 10.79 +1.98% 229,621 246,101,318
2024-01-10 10.33 11 10.31 10.58 +2.82% 258,675 276,477,033
2024-01-09 10.1 10.42 10.08 10.29 +1.78% 80,020 82,260,593
2024-01-08 10.33 10.38 10.1 10.11 -2.13% 82,815 84,663,537
2024-01-05 10.51 10.69 10.29 10.33 -2.36% 110,403 115,711,005
2024-01-04 10.4 10.68 10.4 10.58 +1.24% 131,860 139,096,037
2024-01-03 10.55 10.64 10.4 10.45 -0.95% 128,824 135,109,229
2024-01-02 10.28 10.65 10.26 10.55 +3.13% 158,361 166,402,856

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

хЫЫф╝ЪхпМф╗Х 300852

2024年至今

хг╣чЯ│щАЪ 688733

2022-2023两年

хНОцЫЩщлШчзС 688433

近期数据

ц░┤хПСчЗГц░Ф 603318

2022-2023两年

ф╕ЬцЦ╣чОпхоЗ 603706

2024年至今

хРЙшзЖф╝ахкТ 601929

2024年至今

х╖ихМЦшВбф╗╜ 600160

近期数据

цЯ│ х╖е 000528

2024年至今

хЫЮхдйцЦ░цЭР 300041

2024年至今

ц╡ЩхХЖф╕нцЛУ 000906

近期数据

热门概念板块

虚拟现实

хРМшК▒щб║ (300033)

近三个月
智能制造
5G通信

ф╕нхЫ╜шБФщАЪ (600050)

近三个月
医疗器械

ш┐ИчСЮхМ╗чЦЧ (300760)

2024年一季度
生物医药
芯片

хМЧф║мхРЫцнг (300223)

2023年全年
AI人工智能
军工

ф╕ншИкщлШчзС (600862)

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