цЬЙхПЛщгЯхУБ 603697

数据更新至:

添加到对比分析

9.72 -2.41%

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

9.72
-2.41% -0.24
9.89
开盘价
9.95
最高价
9.56
最低价
56,484
成交量
数据更新至: 2025-03-25

技术指标

9.83
MA5 (5日均线)
9.79
MA10 (10日均线)
9.30
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 9.89 9.95 9.56 9.72 -2.41% 56,484 54,674,425
2025-03-24 9.9 10.26 9.83 9.96 +1.32% 75,680 76,037,009
2025-03-21 10.14 10.18 9.74 9.83 -1.5% 87,017 86,152,532
2025-03-20 9.7 10.59 9.68 9.98 +3.21% 165,928 167,742,876
2025-03-19 9.95 9.95 9.51 9.67 -2.72% 70,815 68,444,628
2025-03-18 9.81 10.03 9.6 9.94 +1.22% 105,750 103,411,506
2025-03-17 9.93 10.2 9.75 9.82 -0.61% 106,619 105,989,695
2025-03-14 9.67 10.4 9.66 9.88 +2.38% 180,630 181,618,194
2025-03-13 9.4 9.88 9.27 9.65 +2.01% 172,353 165,748,897
2025-03-12 8.99 9.81 8.81 9.46 +5.46% 144,279 134,270,728
2025-03-11 8.76 8.98 8.7 8.97 +1.59% 39,358 34,802,892
2025-03-10 8.72 8.92 8.68 8.83 +1.38% 53,351 47,020,150
2025-03-07 8.66 8.82 8.59 8.71 +0.58% 49,319 42,956,540
2025-03-06 8.7 8.76 8.55 8.66 -0.57% 37,860 32,655,821
2025-03-05 8.72 8.74 8.56 8.71 0% 35,769 30,942,598
2025-03-04 8.78 8.88 8.62 8.71 -0.91% 75,353 65,694,137
2025-03-03 9.13 9.31 8.73 8.79 -3.72% 103,380 92,937,674
2025-02-28 8.88 9.4 8.86 9.13 +2.35% 108,601 99,678,181
2025-02-27 8.67 9.23 8.66 8.92 +2.88% 92,791 83,115,022
2025-02-26 8.65 8.74 8.58 8.67 +0.23% 27,331 23,628,285
2025-02-25 8.62 8.79 8.62 8.65 -0.92% 33,035 28,701,431
2025-02-24 8.75 8.98 8.7 8.73 -0.34% 45,600 40,242,382
2025-02-21 9.08 9.14 8.62 8.76 -3.52% 64,177 56,440,341
2025-02-20 8.98 9.13 8.88 9.08 +1.11% 29,528 26,762,547
2025-02-19 8.92 8.98 8.84 8.98 +1.13% 29,067 25,913,288
2025-02-18 9.03 9.1 8.86 8.88 -1.66% 38,966 35,030,849
2025-02-17 9.09 9.14 8.98 9.03 -1.1% 44,405 40,185,650
2025-02-14 9.2 9.26 9.08 9.13 -1.3% 35,892 32,906,024
2025-02-13 9.42 9.42 9.24 9.25 -1.91% 39,784 37,115,118
2025-02-12 9.6 9.66 9.32 9.43 -1.15% 43,088 40,820,396
2025-02-11 9.57 9.85 9.5 9.54 -0.31% 38,671 37,250,696
2025-02-10 9.35 9.74 9.26 9.57 +2.46% 57,980 55,111,683
2025-02-07 9.27 9.38 9.05 9.34 +1.3% 49,657 45,954,139
2025-02-06 9.1 9.23 8.88 9.22 +1.32% 77,066 69,926,394
2025-02-05 9.91 9.91 8.92 9.1 -6.76% 92,306 84,422,315
2025-01-27 9.96 10.16 9.73 9.76 -2.11% 32,996 32,872,818
2025-01-24 9.8 10.02 9.67 9.97 +1.12% 43,777 43,202,603
2025-01-23 9.98 10.06 9.84 9.86 -0.7% 37,278 37,080,319
2025-01-22 9.97 10.13 9.75 9.93 -0.7% 49,042 48,566,367
2025-01-21 9.83 10.13 9.77 10 +2.04% 64,628 64,321,923
2025-01-20 9.62 9.95 9.49 9.8 +1.77% 68,410 66,812,984
2025-01-17 9.83 9.83 9.35 9.63 -2.03% 94,328 90,037,524
2025-01-16 9.86 10.02 9.7 9.83 0% 64,249 63,434,402
2025-01-15 10.22 10.38 9.7 9.83 -3.91% 108,754 108,451,118
2025-01-14 9.82 10.53 9.82 10.23 +3.54% 115,249 117,843,554
2025-01-13 10.61 10.85 9.77 9.88 -4.08% 123,421 123,838,360
2025-01-10 10.08 10.5 9.98 10.3 +1.68% 67,891 69,844,403
2025-01-09 10.12 10.35 9.93 10.13 +0.1% 31,502 31,819,962
2025-01-08 9.99 10.3 9.77 10.12 +0.2% 45,174 45,450,072
2025-01-07 9.9 10.2 9.82 10.1 +2.54% 51,800 51,871,040
2025-01-06 9.9 10.24 9.43 9.85 -1.1% 71,921 71,638,649
2025-01-03 10.49 10.7 9.93 9.96 -5.05% 84,132 85,930,046
2025-01-02 10.18 11.15 10.05 10.49 +3.05% 119,742 128,201,543
2024-12-31 10.29 10.84 10.18 10.18 -0.49% 56,773 59,111,010
2024-12-30 10.07 10.26 9.92 10.23 +0.49% 41,400 41,888,617
2024-12-27 10.17 10.3 10.08 10.18 +0.99% 36,680 37,337,775
2024-12-26 10.11 10.28 10 10.08 -0.59% 37,670 38,034,133
2024-12-25 10.56 10.6 9.86 10.14 -4.07% 77,308 77,882,414
2024-12-24 10.25 10.62 10.07 10.57 +2.82% 70,013 72,923,249
2024-12-23 10.68 10.76 10.16 10.28 -4.73% 82,803 86,629,816
2024-12-20 10.26 11.06 10.26 10.79 +6.1% 116,614 125,308,665
2024-12-19 10.06 10.28 9.84 10.17 -0.39% 52,859 53,258,955
2024-12-18 10.16 10.33 9.98 10.21 -0.1% 53,180 54,241,821
2024-12-17 10.49 10.55 10.05 10.22 -3.4% 88,923 91,067,678
2024-12-16 10.76 10.95 10.48 10.58 -2.4% 86,713 92,413,590
2024-12-13 11.3 11.35 10.75 10.84 -3.64% 133,283 147,572,563
2024-12-12 11.17 11.51 10.96 11.25 +1.63% 136,714 153,686,634
2024-12-11 10.78 11.12 10.71 11.07 +2.69% 84,233 92,553,478
2024-12-10 10.96 11.3 10.73 10.78 +2.47% 135,177 148,797,746
2024-12-09 10.34 10.71 10.27 10.52 +1.74% 67,939 71,532,196
2024-12-06 10.1 10.42 10.05 10.34 +2.27% 79,982 81,958,326
2024-12-05 10.29 10.3 9.96 10.11 -1.37% 110,680 111,860,207
2024-12-04 10.7 10.98 10.23 10.25 -4.38% 162,576 172,124,858
2024-12-03 10.7 11.12 10.59 10.72 -0.74% 113,959 122,757,035
2024-12-02 11.35 11.58 10.7 10.8 -5.43% 195,467 215,710,160
2024-11-29 10.9 11.69 10.8 11.42 +4.39% 138,260 155,919,732
2024-11-28 10.71 11.01 10.64 10.94 +1.11% 89,122 96,658,360
2024-11-27 10.56 10.84 10.2 10.82 +2.17% 82,077 86,920,848
2024-11-26 10.33 10.72 10.16 10.59 +3.02% 125,595 131,725,151
2024-11-25 9.67 10.49 9.61 10.28 +6.31% 125,650 127,514,147
2024-11-22 10.36 10.39 9.66 9.67 -6.57% 120,201 119,645,259
2024-11-21 10.7 10.97 10.27 10.35 -2.54% 126,651 133,578,657
2024-11-20 10.59 10.99 10.39 10.62 +0.38% 98,225 104,522,205
2024-11-19 10.34 10.58 9.88 10.58 +2.22% 139,003 142,021,147
2024-11-18 10.78 11.76 10.21 10.35 -3.27% 237,769 255,139,389
2024-11-15 9.81 10.7 9.61 10.7 +9.97% 156,799 161,927,498
2024-11-14 9.65 9.86 9.51 9.73 +0.62% 61,124 59,206,365
2024-11-13 9.63 10.03 9.45 9.67 -2.52% 75,302 72,984,189
2024-11-12 9.4 10.1 9.39 9.92 +6.67% 158,868 153,690,155
2024-11-11 9.15 9.38 9.1 9.3 -2.52% 108,751 100,491,909
2024-11-08 9.9 10.02 9.42 9.54 -3.93% 138,955 133,473,912
2024-11-07 9 10.05 8.96 9.93 +8.64% 232,316 223,915,740
2024-11-06 9 9.31 8.85 9.14 +0.55% 130,683 118,780,308
2024-11-05 9.28 9.4 8.95 9.09 -2.26% 187,576 171,234,946
2024-11-04 8.55 9.49 8.55 9.3 +7.76% 278,492 252,380,129
2024-11-01 8.69 9.06 8.41 8.63 -0.69% 197,890 172,025,896
2024-10-31 8.32 9.3 8.05 8.69 +0.12% 304,727 268,033,307
2024-10-30 8.12 8.9 8.1 8.68 +7.29% 369,828 316,825,110
2024-10-29 8 8.09 7.69 8.09 +10.07% 130,952 104,369,212
2024-10-28 7.35 7.35 7.35 7.35 +10.03% 38,517 28,310,149
2024-10-25 6.57 6.69 6.57 6.68 +1.83% 40,139 26,609,840
2024-10-24 6.5 6.6 6.49 6.56 +0.31% 30,668 20,059,972
2024-10-23 6.58 6.64 6.5 6.54 -0.61% 48,120 31,638,080
2024-10-22 6.35 6.61 6.33 6.58 +3.62% 59,966 38,871,289
2024-10-21 6.33 6.38 6.24 6.35 +0.32% 44,224 27,950,814
2024-10-18 6.27 6.39 6.24 6.33 +0.64% 48,771 30,818,016
2024-10-17 6.39 6.49 6.28 6.29 -1.1% 26,860 17,117,292
2024-10-16 6.25 6.43 6.23 6.36 +0.95% 29,703 18,838,086
2024-10-15 6.42 6.46 6.3 6.3 -1.87% 33,730 21,544,743
2024-10-14 6.42 6.54 6.3 6.42 +0.31% 43,920 28,179,904
2024-10-11 6.63 6.75 6.38 6.4 -2.74% 59,223 38,667,623
2024-10-10 6.55 6.74 6.5 6.58 +0.92% 43,094 28,595,683
2024-10-09 7 7.03 6.51 6.52 -9.44% 79,577 53,456,729
2024-10-08 7.65 7.65 6.82 7.2 +3.6% 122,517 88,660,113
2024-09-30 6.7 7.08 6.46 6.95 +7.59% 116,713 79,156,359
2024-09-27 6.35 6.5 6.33 6.46 +3.36% 40,606 26,048,595
2024-09-26 5.94 6.3 5.91 6.25 +4.87% 46,883 28,673,671
2024-09-25 5.88 6.07 5.88 5.96 +1.36% 36,945 22,127,485
2024-09-24 5.72 5.9 5.72 5.88 +2.8% 22,574 13,150,491
2024-09-23 5.67 5.75 5.66 5.72 +0.18% 10,355 5,910,647
2024-09-20 5.71 5.76 5.66 5.71 0% 15,183 8,655,726
2024-09-19 5.42 5.75 5.41 5.71 +5.16% 33,436 18,866,395
2024-09-18 5.48 5.53 5.33 5.43 -0.91% 19,028 10,257,487
2024-09-13 5.56 5.63 5.47 5.48 -2.14% 22,037 12,192,084
2024-09-12 5.67 5.69 5.56 5.6 +0.36% 24,918 14,005,800
2024-09-11 5.65 5.76 5.58 5.58 -1.93% 26,373 14,895,906
2024-09-10 5.65 5.72 5.63 5.69 +0.89% 18,184 10,306,742
2024-09-09 5.61 5.75 5.6 5.64 -0.7% 27,047 15,325,071
2024-09-06 5.77 5.93 5.66 5.68 -3.4% 39,972 23,079,898
2024-09-05 5.75 5.95 5.72 5.88 +2.44% 27,576 16,148,630
2024-09-04 5.77 5.85 5.7 5.74 -1.2% 21,258 12,246,345
2024-09-03 5.83 5.91 5.7 5.81 -0.17% 29,182 16,966,760
2024-09-02 5.88 5.92 5.79 5.82 -1.02% 35,194 20,629,595
2024-08-30 5.74 5.96 5.73 5.88 +1.73% 27,334 16,058,453
2024-08-29 5.68 5.82 5.67 5.78 +0.87% 23,067 13,276,710
2024-08-28 5.65 5.76 5.59 5.73 +0.53% 23,941 13,651,849
2024-08-27 5.56 5.73 5.51 5.7 +2.52% 34,774 19,536,036
2024-08-26 5.58 5.63 5.48 5.56 -0.54% 33,957 18,881,057
2024-08-23 5.48 5.79 5.36 5.59 +2.57% 51,418 28,615,096
2024-08-22 5.6 5.63 5.45 5.45 -2.68% 21,372 11,781,976
2024-08-21 5.63 5.66 5.57 5.6 -0.18% 16,725 9,388,996
2024-08-20 5.76 5.81 5.58 5.61 -2.43% 25,286 14,292,190
2024-08-19 5.76 5.81 5.72 5.75 0% 15,922 9,184,770
2024-08-16 5.8 5.86 5.73 5.75 -1.2% 16,253 9,380,673
2024-08-15 5.82 5.9 5.77 5.82 -0.34% 15,669 9,137,016
2024-08-14 5.87 5.88 5.77 5.84 -0.34% 12,252 7,165,896
2024-08-13 5.91 5.91 5.8 5.86 -0.51% 15,227 8,911,543
2024-08-12 5.91 5.98 5.85 5.89 +0.17% 19,544 11,553,049
2024-08-09 6 6.06 5.88 5.88 -1.51% 20,517 12,204,262
2024-08-08 5.86 6.02 5.81 5.97 +1.7% 27,516 16,356,228
2024-08-07 5.89 5.9 5.8 5.87 +0.17% 18,770 10,980,613
2024-08-06 5.73 5.88 5.73 5.86 +2.45% 20,921 12,165,704
2024-08-05 5.79 5.9 5.7 5.72 -1.21% 27,577 15,997,892
2024-08-02 5.8 5.87 5.72 5.79 -0.52% 24,787 14,420,873
2024-08-01 5.77 5.96 5.77 5.82 0% 27,762 16,216,802
2024-07-31 5.64 5.82 5.57 5.82 +3.37% 27,299 15,724,517
2024-07-30 5.58 5.65 5.53 5.63 +1.08% 19,463 10,918,164
2024-07-29 5.66 5.67 5.56 5.57 -1.59% 21,366 11,958,013
2024-07-26 5.64 5.69 5.6 5.66 +0.35% 11,062 6,252,967
2024-07-25 5.48 5.68 5.46 5.64 +2.36% 19,001 10,624,597
2024-07-24 5.58 5.59 5.49 5.51 -1.43% 14,847 8,205,286
2024-07-23 5.69 5.72 5.56 5.59 -1.76% 16,471 9,300,653
2024-07-22 5.75 5.77 5.64 5.69 -0.7% 14,974 8,523,751
2024-07-19 5.67 5.75 5.64 5.73 +0.53% 12,285 7,014,165
2024-07-18 5.7 5.74 5.61 5.7 -0.52% 17,213 9,774,614
2024-07-17 5.71 5.79 5.68 5.73 +0.35% 15,750 9,032,554
2024-07-16 5.71 5.76 5.69 5.71 -0.17% 13,866 7,928,414
2024-07-15 5.79 5.82 5.69 5.72 -1.72% 16,377 9,383,996
2024-07-12 5.76 5.9 5.76 5.82 +0.52% 27,212 15,879,356
2024-07-11 5.7 5.83 5.68 5.79 +2.84% 28,853 16,637,745
2024-07-10 5.63 5.68 5.54 5.63 0% 16,074 9,063,222
2024-07-09 5.63 5.69 5.48 5.63 +0.72% 23,146 12,950,205
2024-07-08 5.78 5.79 5.58 5.59 -4.28% 23,540 13,250,786
2024-07-05 5.74 5.84 5.66 5.84 +1.57% 13,752 7,920,851
2024-07-04 5.91 5.96 5.73 5.75 -3.2% 21,545 12,499,158
2024-07-03 5.88 6.01 5.88 5.94 0% 18,410 10,969,367
2024-07-02 5.82 5.98 5.82 5.94 +1.54% 24,770 14,707,186
2024-07-01 5.8 5.88 5.72 5.85 +0.86% 19,338 11,245,736
2024-06-28 5.85 5.92 5.77 5.8 -0.85% 28,435 16,640,865
2024-06-27 6.02 6.02 5.83 5.85 -2.66% 21,110 12,464,070
2024-06-26 5.8 6.01 5.71 6.01 +3.62% 18,662 11,026,162
2024-06-25 5.75 5.86 5.74 5.8 +1.05% 18,396 10,675,752
2024-06-24 5.96 5.96 5.7 5.74 -4.01% 30,088 17,411,000
2024-06-21 5.93 6.01 5.89 5.98 +0.34% 14,167 8,461,148
2024-06-20 6.03 6.07 5.94 5.96 -1.16% 18,006 10,774,487
2024-06-19 6.04 6.07 5.98 6.03 -0.17% 15,631 9,431,810
2024-06-18 6.04 6.1 5.96 6.04 -0.17% 18,819 11,342,197
2024-06-17 6.14 6.14 6.02 6.05 -1.94% 24,367 14,751,690
2024-06-14 6.18 6.21 6.11 6.17 +0.33% 15,581 9,595,075
2024-06-13 6.18 6.21 6.08 6.15 -1.13% 22,123 13,572,616
2024-06-12 6.18 6.22 6.09 6.22 +1.3% 18,729 11,594,284
2024-06-11 6.08 6.16 6 6.14 -0.16% 24,505 14,888,267
2024-06-07 5.92 6.17 5.92 6.15 +3.89% 43,953 26,697,025
2024-06-06 6.17 6.21 5.79 5.92 -4.52% 66,190 39,413,023
2024-06-05 6.4 6.42 6.17 6.2 -3.28% 38,017 23,816,347
2024-06-04 6.51 6.52 6.36 6.41 -1.23% 27,812 17,808,800
2024-06-03 6.66 6.67 6.42 6.49 -1.82% 32,128 21,026,496
2024-05-31 6.61 6.68 6.57 6.61 0% 17,281 11,453,095
2024-05-30 6.72 6.72 6.55 6.61 -1.2% 26,784 17,709,752
2024-05-29 6.67 6.76 6.65 6.69 +0.45% 17,965 12,039,533
2024-05-28 6.88 6.93 6.65 6.66 -2.63% 34,030 22,840,226
2024-05-27 6.83 6.88 6.71 6.84 0% 26,647 18,059,353
2024-05-24 6.89 6.98 6.83 6.84 -0.44% 31,708 21,862,277
2024-05-23 6.99 7.02 6.86 6.87 -2.41% 29,265 20,275,150
2024-05-22 7.05 7.09 6.96 7.04 -0.14% 28,773 20,196,890
2024-05-21 7.06 7.13 6.96 7.05 -0.98% 32,913 23,162,810
2024-05-20 6.93 7.14 6.93 7.12 +3.49% 56,574 39,998,581
2024-05-17 6.8 6.9 6.78 6.88 +1.47% 28,816 19,698,097
2024-05-16 6.71 6.83 6.71 6.78 +1.19% 23,586 16,003,453
2024-05-15 6.78 6.85 6.67 6.7 -1.76% 24,635 16,581,708
2024-05-14 6.69 6.88 6.69 6.82 +1.64% 30,733 20,850,136
2024-05-13 6.86 6.87 6.67 6.71 -1.61% 26,007 17,475,848
2024-05-10 6.88 6.97 6.8 6.82 -0.87% 26,755 18,334,762
2024-05-09 6.8 6.89 6.78 6.88 +1.47% 31,701 21,754,064
2024-05-08 6.83 6.87 6.75 6.78 -0.88% 27,968 19,042,210
2024-05-07 6.81 6.85 6.75 6.84 +0.74% 40,896 27,839,585
2024-05-06 6.85 6.88 6.68 6.79 +1.49% 57,319 38,740,527
2024-04-30 6.52 6.74 6.51 6.69 +2.61% 70,937 47,243,252
2024-04-29 6.25 6.54 6.25 6.52 +4.99% 58,715 37,687,645
2024-04-26 6.09 6.23 6.04 6.21 +1.31% 33,632 20,716,767
2024-04-25 6.13 6.18 6.08 6.13 -0.16% 25,923 15,902,726
2024-04-24 6.13 6.16 6.05 6.14 +0.66% 28,744 17,581,366
2024-04-23 6.07 6.13 6.03 6.1 +1.16% 26,107 15,882,833
2024-04-22 6 6.12 5.86 6.03 -3.98% 34,620 20,827,640
2024-04-19 6.33 6.36 6.21 6.28 -0.79% 37,019 23,170,839
2024-04-18 6.26 6.39 6.21 6.33 +0.8% 45,100 28,447,232
2024-04-17 6.06 6.31 6.05 6.28 +5.02% 51,228 31,878,496
2024-04-16 6.27 6.3 5.98 5.98 -4.32% 54,345 32,884,243
2024-04-15 6.58 6.64 6.15 6.25 -5.16% 62,129 39,555,176
2024-04-12 6.69 6.72 6.56 6.59 -1.35% 32,722 21,646,172
2024-04-11 6.66 6.77 6.59 6.68 +0.15% 29,241 19,559,333
2024-04-10 6.86 6.87 6.62 6.67 -2.77% 38,154 25,658,233
2024-04-09 6.7 6.91 6.67 6.86 +1.18% 43,582 29,660,780
2024-04-08 6.96 6.96 6.71 6.78 -2.59% 55,000 37,424,643
2024-04-03 6.84 6.96 6.8 6.96 +1.31% 40,257 27,769,523
2024-04-02 6.91 6.91 6.79 6.87 -0.29% 42,096 28,839,360
2024-04-01 6.76 6.91 6.76 6.89 +1.92% 49,227 33,735,106
2024-03-29 6.68 6.76 6.64 6.76 +1.2% 33,565 22,543,326
2024-03-28 6.57 6.74 6.52 6.68 +0.75% 57,432 38,143,154
2024-03-27 6.68 6.85 6.63 6.63 -0.75% 63,096 42,567,356
2024-03-26 6.57 6.76 6.55 6.68 +0.75% 48,674 32,362,175
2024-03-25 6.85 6.91 6.63 6.63 -4.47% 59,238 40,229,490
2024-03-22 7.22 7.3 6.81 6.94 -3.34% 131,001 91,931,421
2024-03-21 7.19 7.24 7.02 7.18 -0.14% 66,197 47,295,303
2024-03-20 7.17 7.25 7.12 7.19 +0.14% 55,059 39,568,723
2024-03-19 7.27 7.3 7.17 7.18 -1.64% 87,372 63,214,798
2024-03-18 7.27 7.3 7.05 7.3 -2.41% 143,759 102,697,466
2024-03-15 7.39 7.53 7.37 7.48 +1.08% 33,200 24,761,618
2024-03-14 7.34 7.58 7.2 7.4 -0.13% 35,070 25,968,859
2024-03-13 7.38 7.41 7.25 7.41 +0.27% 29,729 21,839,569
2024-03-12 7.25 7.4 7.23 7.39 +1.79% 32,659 23,939,045
2024-03-11 7.04 7.29 7.01 7.26 +2.98% 37,557 26,882,278
2024-03-08 7 7.07 6.93 7.05 +0.43% 24,033 16,866,008
2024-03-07 6.96 7.16 6.95 7.02 +1.3% 41,675 29,388,755
2024-03-06 7.01 7.03 6.82 6.93 -0.86% 36,269 25,096,644
2024-03-05 7.18 7.18 6.95 6.99 -2.37% 32,344 22,754,359
2024-03-04 7.24 7.29 7.01 7.16 -0.56% 33,848 24,068,769
2024-03-01 7.24 7.29 7.13 7.2 +0.14% 30,342 21,863,278
2024-02-29 7.02 7.22 6.92 7.19 +2.42% 34,211 24,428,507
2024-02-28 7.67 7.9 7.02 7.02 -7.63% 64,035 47,699,459
2024-02-27 7.44 7.61 7.3 7.6 +2.29% 27,030 20,292,977
2024-02-26 7.34 7.57 7.28 7.43 +1.23% 36,658 27,247,888
2024-02-23 7.12 7.4 7.06 7.34 +3.53% 38,609 27,827,864
2024-02-22 7.08 7.18 6.97 7.09 +0.14% 28,443 20,073,498
2024-02-21 6.86 7.28 6.86 7.08 +2.02% 37,981 27,023,997
2024-02-20 6.91 7 6.79 6.94 +0.43% 28,126 19,463,170
2024-02-19 6.64 7.19 6.59 6.91 +4.7% 79,433 54,925,021
2024-02-08 6.01 6.6 5.66 6.6 +10% 95,429 58,639,904
2024-02-07 6.14 6.28 5.9 6 -3.54% 77,175 46,616,220
2024-02-06 5.86 6.45 5.57 6.22 +0.81% 75,902 45,215,349
2024-02-05 6.81 6.81 6.17 6.17 -9.93% 56,775 35,627,914
2024-02-02 7.15 7.3 6.56 6.85 -4.06% 45,416 31,529,334
2024-02-01 7.14 7.23 6.94 7.14 -0.83% 28,887 20,542,695
2024-01-31 7.67 7.7 7.17 7.2 -6.13% 32,433 23,913,942
2024-01-30 7.91 7.91 7.66 7.67 -4.01% 22,751 17,709,610
2024-01-29 8.14 8.21 7.91 7.99 -1.84% 23,407 18,809,969
2024-01-26 8.08 8.34 8.06 8.14 0% 28,829 23,646,843
2024-01-25 7.85 8.16 7.78 8.14 +3.69% 30,894 24,754,563
2024-01-24 7.78 7.9 7.53 7.85 +1.16% 33,885 26,242,225
2024-01-23 7.85 7.97 7.65 7.76 -2.76% 38,074 29,492,104
2024-01-22 8.58 8.59 7.89 7.98 -7.1% 49,104 40,381,039
2024-01-19 8.72 8.77 8.52 8.59 -1.38% 32,148 27,809,123
2024-01-18 8.85 8.88 8.43 8.71 -2.35% 61,301 52,895,238
2024-01-17 9.25 9.27 8.92 8.92 -3.46% 37,416 34,057,367
2024-01-16 9.17 9.25 8.97 9.24 +0.76% 43,230 39,433,285
2024-01-15 8.99 9.26 8.9 9.17 +1.55% 44,371 40,651,815
2024-01-12 9.2 9.35 9.03 9.03 -1.1% 50,737 46,646,593
2024-01-11 9.1 9.21 9.04 9.13 0% 55,001 50,259,060
2024-01-10 8.94 9.17 8.75 9.13 +1.56% 52,563 47,470,755
2024-01-09 8.83 8.99 8.82 8.99 +1.81% 25,224 22,452,109
2024-01-08 8.97 9.05 8.8 8.83 -1.89% 23,799 21,191,381
2024-01-05 9.06 9.18 8.96 9 -0.77% 33,650 30,481,382
2024-01-04 9.28 9.29 9.07 9.07 -2.26% 41,841 38,168,079
2024-01-03 9.35 9.4 9.21 9.28 -1.17% 38,715 35,982,522
2024-01-02 9.3 9.42 9.19 9.39 +0.97% 66,390 62,003,670

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

хНОх░Фц│░ 001217

近半年

ф╕ЙцЬищЫЖхЫв 000632

近期数据

цОвш╖пшАЕ 300005

2024年一季度

ф╕нчзСц╡╖шоп 300810

2024年一季度

хЫЫх╖Эф╣Эц┤▓ 000801

2024年至今

STчЖКчМл 600599

近半年

хпМчСЮчЙ╣шгЕ 300228

2024年至今

чИ▒цЩошВбф╗╜ 603020

近期数据

шЗ│ч║пчзСцКА 603690

近三个月

ш┐Ьш╛╛чОпф┐Э 600292

近三个月

热门概念板块

储能电池
元宇宙
云计算

чФихПЛч╜Сч╗Ь (600588)

近三个月
大数据

STщ╣ПхНЪ (600804)

近半年
医疗器械

чРЖщВжф╗кхЩи (300206)

近半年
半导体

ф╕ЙхоЙхЕЙчФ╡ (600703)

近半年
光伏产业

щЪЖхЯ║ч╗┐шГ╜ (601012)

2024年至今
5G通信

ф╕нхЫ╜шБФщАЪ (600050)

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