хоБц░┤щЫЖхЫв 603700

数据更新至:

添加到对比分析

11.80 -0.84%

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

11.8
-0.84% -0.1
11.9
开盘价
11.95
最高价
11.62
最低价
39,497
成交量
数据更新至: 2025-03-25

技术指标

12.11
MA5 (5日均线)
12.23
MA10 (10日均线)
12.41
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 11.9 11.95 11.62 11.8 -0.84% 39,497 46,442,399
2025-03-24 11.97 12.2 11.48 11.9 -1% 97,786 115,789,348
2025-03-21 12.36 12.39 12.01 12.02 -3.06% 87,409 106,158,275
2025-03-20 12.42 12.56 12.22 12.4 -0.24% 97,643 121,472,632
2025-03-19 12.52 12.65 12.31 12.43 -1.74% 113,701 141,553,253
2025-03-18 12.25 12.65 12.22 12.65 +3.52% 184,891 229,973,288
2025-03-17 12.34 12.34 12.13 12.22 +0.16% 90,411 110,497,825
2025-03-14 11.92 12.33 11.92 12.2 +1.41% 129,887 157,757,395
2025-03-13 12.44 12.45 11.9 12.03 -4.52% 167,129 202,699,753
2025-03-12 12.35 12.72 12.18 12.6 +2.02% 210,673 261,762,237
2025-03-11 12.12 12.67 11.96 12.35 -2.76% 242,225 297,167,468
2025-03-10 12.71 13.38 12.7 12.7 -9.99% 407,135 523,736,331
2025-03-07 16.8 16.8 14.11 14.11 -10.01% 521,241 809,608,652
2025-03-06 15.68 15.68 15.68 15.68 +10.04% 119,265 187,008,084
2025-03-05 14.25 14.25 14.01 14.25 +10.04% 233,194 332,229,472
2025-03-04 12.95 12.95 12.95 12.95 +10.03% 29,954 38,790,469
2025-03-03 10.65 11.77 10.61 11.77 +10% 82,387 93,947,162
2025-02-28 11.6 11.85 10.61 10.7 -4.8% 211,049 232,509,319
2025-02-27 10.22 11.24 10.19 11.24 +9.98% 170,974 185,067,947
2025-02-26 10.14 10.27 10.14 10.22 +0.99% 30,398 31,085,868
2025-02-25 10.19 10.24 10.1 10.12 -0.88% 19,430 19,753,891
2025-02-24 10.14 10.35 10.09 10.21 +0.69% 31,083 31,710,385
2025-02-21 10.22 10.24 10.12 10.14 -0.1% 27,150 27,591,040
2025-02-20 10.1 10.23 10.1 10.15 +0.1% 21,136 21,472,067
2025-02-19 9.97 10.17 9.96 10.14 +1.6% 20,548 20,792,067
2025-02-18 10.17 10.21 9.98 9.98 -1.67% 27,743 28,081,641
2025-02-17 10.05 10.23 10.03 10.15 +1.1% 21,016 21,346,844
2025-02-14 10 10.11 9.99 10.04 +0.4% 12,337 12,398,176
2025-02-13 10.22 10.23 10 10 -1.86% 16,515 16,649,350
2025-02-12 10.18 10.21 10.09 10.19 +0.59% 13,632 13,840,060
2025-02-11 10.16 10.22 10.09 10.13 0% 13,747 13,943,999
2025-02-10 10.2 10.29 10.1 10.13 -0.49% 31,714 32,265,246
2025-02-07 10.29 10.29 10.07 10.18 -0.29% 20,472 20,865,343
2025-02-06 10.07 10.21 10 10.21 +2% 14,502 14,703,150
2025-02-05 10.19 10.2 10 10.01 -1.09% 11,355 11,437,110
2025-01-27 10.08 10.21 10.07 10.12 +0.4% 13,716 13,910,054
2025-01-24 10.05 10.08 9.88 10.08 +1.51% 15,243 15,233,751
2025-01-23 9.97 10.04 9.92 9.93 +0.81% 12,799 12,783,443
2025-01-22 9.96 10.05 9.85 9.85 -1.01% 13,032 12,919,357
2025-01-21 10.15 10.16 9.92 9.95 -1% 16,080 16,070,660
2025-01-20 10.05 10.08 9.94 10.05 +0.5% 14,410 14,437,291
2025-01-17 9.8 10.04 9.67 10 +1.94% 27,547 27,279,042
2025-01-16 9.78 9.92 9.69 9.81 +0.31% 12,640 12,374,298
2025-01-15 9.92 9.92 9.7 9.78 -0.41% 12,864 12,569,431
2025-01-14 9.38 9.84 9.37 9.82 +4.91% 18,374 17,751,857
2025-01-13 9.23 9.42 9.03 9.36 +0.86% 13,331 12,350,961
2025-01-10 9.54 9.56 9.26 9.28 -2.32% 12,486 11,737,467
2025-01-09 9.57 9.66 9.3 9.5 -0.94% 11,289 10,792,192
2025-01-08 9.62 9.67 9.33 9.59 -0.42% 16,889 16,071,713
2025-01-07 9.47 9.65 9.42 9.63 +1.58% 13,780 13,167,046
2025-01-06 9.43 9.58 9.08 9.48 +0.64% 15,806 14,831,845
2025-01-03 9.89 9.92 9.42 9.42 -4.17% 23,027 22,143,920
2025-01-02 9.99 10.16 9.75 9.83 -1.8% 19,123 19,029,239
2024-12-31 10.15 10.24 9.99 10.01 -1.09% 18,090 18,244,365
2024-12-30 10.27 10.28 9.95 10.12 -1.36% 15,820 15,983,439
2024-12-27 10.17 10.36 10.06 10.26 +1.28% 17,542 18,010,403
2024-12-26 9.97 10.24 9.96 10.13 +1.6% 17,965 18,229,972
2024-12-25 10.21 10.21 9.83 9.97 -2.35% 27,907 27,825,944
2024-12-24 10.35 10.41 10.03 10.21 -0.2% 21,756 22,178,506
2024-12-23 10.81 10.86 10.16 10.23 -5.28% 36,611 38,185,311
2024-12-20 10.61 10.93 10.61 10.8 +1.22% 25,796 27,887,482
2024-12-19 10.54 10.73 10.48 10.67 +0.19% 18,118 19,198,478
2024-12-18 10.74 10.76 10.41 10.65 -0.09% 25,404 27,069,673
2024-12-17 11.24 11.24 10.6 10.66 -5.16% 35,611 38,590,066
2024-12-16 11.16 11.47 11.03 11.24 +0.9% 36,625 41,225,495
2024-12-13 11.15 11.62 11.13 11.14 -0.45% 51,895 58,840,727
2024-12-12 11.07 11.22 10.99 11.19 +1.18% 31,725 35,247,390
2024-12-11 10.93 11.08 10.93 11.06 +1.1% 23,336 25,691,712
2024-12-10 11.3 11.4 10.94 10.94 -1.08% 31,206 34,622,724
2024-12-09 11.07 11.15 10.97 11.06 -0.09% 19,788 21,907,159
2024-12-06 11 11.11 10.94 11.07 +1% 28,039 30,918,851
2024-12-05 10.95 11.04 10.83 10.96 +0.18% 23,725 26,042,883
2024-12-04 11 11.05 10.89 10.94 -0.09% 28,119 30,811,069
2024-12-03 10.87 11.05 10.83 10.95 +0.64% 37,607 41,079,188
2024-12-02 10.91 10.93 10.81 10.88 +0.18% 29,596 32,169,065
2024-11-29 10.74 10.97 10.69 10.86 +1.12% 41,076 44,449,164
2024-11-28 10.57 10.84 10.52 10.74 +1.61% 39,831 42,531,211
2024-11-27 10.51 10.58 10.22 10.57 +0.67% 22,874 23,824,253
2024-11-26 10.53 10.59 10.43 10.5 -0.19% 22,427 23,564,972
2024-11-25 10.38 10.56 10.24 10.52 +2.83% 29,288 30,493,864
2024-11-22 10.66 10.7 10.23 10.23 -3.67% 29,219 30,606,291
2024-11-21 10.67 10.74 10.52 10.62 -0.47% 26,356 28,004,287
2024-11-20 10.38 10.7 10.3 10.67 +3.09% 38,138 40,162,528
2024-11-19 10.2 10.35 10.08 10.35 +2.27% 18,997 19,354,704
2024-11-18 10.48 10.53 10.09 10.12 -1.27% 31,034 31,822,579
2024-11-15 10.45 10.61 10.22 10.25 -1.82% 25,813 26,971,558
2024-11-14 10.72 10.76 10.43 10.44 -2.61% 31,323 33,216,082
2024-11-13 10.69 10.84 10.49 10.72 +0.56% 30,413 32,414,997
2024-11-12 10.71 10.88 10.6 10.66 -0.47% 41,826 44,943,159
2024-11-11 10.62 10.74 10.51 10.71 +1.81% 38,732 41,255,142
2024-11-08 10.61 10.73 10.45 10.52 -0.75% 33,256 35,062,827
2024-11-07 10.31 10.6 10.29 10.6 +2.42% 33,899 35,588,959
2024-11-06 10.39 10.53 10.29 10.35 -0.29% 29,092 30,310,692
2024-11-05 10.23 10.38 10.21 10.38 +1.47% 26,541 27,418,461
2024-11-04 10.04 10.24 10 10.23 +2.3% 19,774 20,058,883
2024-11-01 10.36 10.45 10 10 -4.21% 41,715 42,394,666
2024-10-31 10.38 10.49 10.33 10.44 +0.29% 23,570 24,544,014
2024-10-30 10.33 10.53 10.3 10.41 -0.48% 24,642 25,652,394
2024-10-29 10.75 10.84 10.46 10.46 -2.52% 29,286 30,981,396
2024-10-28 10.52 10.74 10.52 10.73 +2.19% 38,893 41,397,132
2024-10-25 10.5 10.68 10.47 10.5 +0.48% 33,844 35,771,599
2024-10-24 10.4 10.51 10.35 10.45 +0.1% 21,066 22,011,806
2024-10-23 10.43 10.46 10.34 10.44 +0.1% 29,657 30,888,436
2024-10-22 10.45 10.48 10.32 10.43 +0.1% 25,775 26,770,377
2024-10-21 10.41 10.55 10.35 10.42 0% 38,175 39,851,282
2024-10-18 10.2 10.5 10.19 10.42 +1.86% 38,832 40,290,856
2024-10-17 10.47 10.68 10.23 10.23 -1.82% 37,262 38,563,134
2024-10-16 10.09 10.5 10.09 10.42 +3.48% 42,171 43,705,280
2024-10-15 10.3 10.36 10.07 10.07 -2.23% 25,566 26,099,874
2024-10-14 10.23 10.3 10.05 10.3 +1.78% 27,546 28,096,309
2024-10-11 10.53 10.62 10.07 10.12 -3.8% 29,295 30,044,134
2024-10-10 10.37 10.75 10.23 10.52 +1.35% 43,528 45,732,120
2024-10-09 11.25 11.28 10.34 10.38 -9.66% 63,923 69,002,015
2024-10-08 11.78 11.79 10.97 11.49 +7.18% 119,615 136,685,958
2024-09-30 10.42 10.8 10 10.72 +8.06% 104,911 109,333,629
2024-09-27 9.65 9.94 9.65 9.92 +3.77% 38,112 37,350,219
2024-09-26 9.38 9.57 9.32 9.56 +2.03% 36,987 35,009,481
2024-09-25 9.46 9.58 9.35 9.37 +0.11% 44,544 42,141,578
2024-09-24 9.14 9.4 9.11 9.36 +2.74% 32,259 29,896,847
2024-09-23 9.12 9.22 9.1 9.11 -0.65% 17,213 15,736,356
2024-09-20 9.29 9.32 9.05 9.17 -1.29% 23,449 21,451,558
2024-09-19 9.2 9.38 9.13 9.29 +1.09% 29,499 27,370,815
2024-09-18 9.11 9.21 8.98 9.19 +1.55% 25,258 22,984,540
2024-09-13 9.24 9.32 9.05 9.05 -1.95% 25,452 23,339,045
2024-09-12 9.5 9.5 9.21 9.23 -2.22% 27,471 25,647,827
2024-09-11 9.41 9.5 9.32 9.44 +0.32% 29,146 27,474,149
2024-09-10 9.27 9.46 9.18 9.41 +1.51% 32,371 30,157,957
2024-09-09 9.42 9.44 9.15 9.27 -2.52% 38,323 35,502,185
2024-09-06 9.98 9.98 9.47 9.51 -4.8% 60,011 58,009,398
2024-09-05 9.91 10.04 9.9 9.99 +0.2% 41,420 41,309,490
2024-09-04 10.2 10.25 9.93 9.97 -2.92% 60,308 60,375,847
2024-09-03 9.94 10.34 9.85 10.27 +2.91% 102,337 103,610,540
2024-09-02 10.51 10.51 9.98 9.98 -7.93% 138,933 142,753,440
2024-08-30 9.54 10.84 9.43 10.84 +10.05% 168,268 169,325,366
2024-08-29 9.97 10.1 9.53 9.85 -1.3% 114,209 111,091,900
2024-08-28 10.46 10.77 9.94 9.98 +0.1% 180,280 186,055,241
2024-08-27 8.98 9.97 8.98 9.97 +10.04% 112,044 110,923,804
2024-08-26 9 9.16 8.87 9.06 +0.89% 16,335 14,750,149
2024-08-23 9.1 9.31 8.93 8.98 -2.18% 27,885 25,344,815
2024-08-22 9.58 9.65 9.12 9.18 -4.08% 37,201 34,744,051
2024-08-21 9.65 9.87 9.5 9.57 -2.55% 41,414 39,859,514
2024-08-20 9.44 9.87 9.37 9.82 +3.15% 61,304 59,406,967
2024-08-19 9.37 9.8 9.26 9.52 +1.71% 37,922 36,034,716
2024-08-16 9.24 9.38 9.15 9.36 +1.74% 16,881 15,706,054
2024-08-15 9.16 9.28 9.09 9.2 +0.22% 9,232 8,495,400
2024-08-14 9.2 9.37 9.16 9.18 -0.22% 7,784 7,198,266
2024-08-13 9.22 9.25 9.09 9.2 -0.33% 6,578 6,031,038
2024-08-12 9.2 9.29 9.15 9.23 +0.11% 7,563 6,985,188
2024-08-09 9.26 9.29 9.19 9.22 -0.43% 7,937 7,337,829
2024-08-08 9.27 9.29 9.13 9.26 +0.11% 8,394 7,745,318
2024-08-07 9.23 9.28 9.17 9.25 +0.54% 7,862 7,267,110
2024-08-06 9.03 9.21 9.03 9.2 +1.88% 8,866 8,113,211
2024-08-05 9.17 9.25 9.01 9.03 -1.85% 11,795 10,757,569
2024-08-02 9.33 9.33 9.17 9.2 -1.39% 9,361 8,670,642
2024-08-01 9.42 9.44 9.3 9.33 -0.74% 11,625 10,884,153
2024-07-31 9.23 9.42 9.23 9.4 +1.73% 16,714 15,644,973
2024-07-30 9.2 9.25 9.1 9.24 +0.87% 7,174 6,601,354
2024-07-29 9.22 9.22 9.07 9.16 0% 5,805 5,305,805
2024-07-26 9.01 9.2 9 9.16 +1.78% 8,809 8,037,400
2024-07-25 8.86 9.14 8.86 9 +0.22% 8,360 7,540,571
2024-07-24 8.88 9.11 8.88 8.98 -0.88% 9,066 8,143,205
2024-07-23 9.15 9.38 9.05 9.06 +0.22% 19,834 18,245,845
2024-07-22 9.01 9.1 8.97 9.04 +0.33% 6,009 5,417,394
2024-07-19 8.94 9.04 8.85 9.01 +0.78% 6,889 6,193,072
2024-07-18 8.92 8.94 8.75 8.94 +0.22% 6,155 5,446,684
2024-07-17 9.04 9.14 8.92 8.92 -1.33% 7,802 7,025,167
2024-07-16 9.06 9.07 8.96 9.04 -0.11% 3,689 3,321,588
2024-07-15 9.2 9.2 9.03 9.05 -1.63% 8,190 7,438,223
2024-07-12 9.29 9.33 9.14 9.2 -0.76% 7,357 6,786,177
2024-07-11 9.1 9.27 9.1 9.27 +3.46% 11,848 10,918,387
2024-07-10 9 9.08 8.94 8.96 -0.88% 6,944 6,254,457
2024-07-09 9.08 9.14 8.75 9.04 -0.44% 11,816 10,561,406
2024-07-08 9.28 9.28 9.06 9.08 -1.73% 6,872 6,258,451
2024-07-05 9.06 9.26 9.02 9.24 +1.54% 6,299 5,760,673
2024-07-04 9.3 9.38 9.08 9.1 -2.57% 9,571 8,773,562
2024-07-03 9.5 9.5 9.32 9.34 -1.16% 6,343 5,944,495
2024-07-02 9.4 9.5 9.36 9.45 +0.75% 8,874 8,386,655
2024-07-01 9.29 9.41 9.2 9.38 0% 11,662 10,853,023
2024-06-28 9.87 9.87 9.32 9.38 +0.54% 13,963 13,195,113
2024-06-27 9.5 9.54 9.1 9.33 -1.48% 8,813 8,269,996
2024-06-26 9.1 9.47 9.05 9.47 +3.27% 9,560 8,876,252
2024-06-25 9.1 9.3 9.09 9.17 +0.88% 9,316 8,571,290
2024-06-24 9.49 9.53 9.06 9.09 -4.21% 15,096 13,880,414
2024-06-21 9.72 9.73 9.46 9.49 -3.95% 11,491 11,002,196
2024-06-20 10.14 10.14 9.85 9.88 -1.98% 11,682 11,656,197
2024-06-19 10.09 10.16 10.03 10.08 0% 8,545 8,630,459
2024-06-18 9.95 10.09 9.86 10.08 +2.13% 10,952 10,940,590
2024-06-17 9.85 9.93 9.76 9.87 +0.41% 8,995 8,887,633
2024-06-14 9.76 9.88 9.64 9.83 +0.61% 7,503 7,358,303
2024-06-13 9.86 9.92 9.71 9.77 -0.91% 9,082 8,891,030
2024-06-12 9.71 9.94 9.68 9.86 +0.92% 8,207 8,101,083
2024-06-11 9.78 9.79 9.46 9.77 +0.21% 11,045 10,631,210
2024-06-07 9.57 9.8 9.54 9.75 +3.17% 15,706 15,245,673
2024-06-06 9.95 10.01 9.33 9.45 -5.03% 23,346 22,430,779
2024-06-05 10.06 10.07 9.95 9.95 -1.68% 12,708 12,717,797
2024-06-04 10.26 10.26 9.97 10.12 -1.17% 15,496 15,588,145
2024-06-03 10.54 10.56 10.19 10.24 -3.03% 16,485 17,078,750
2024-05-31 10.52 10.58 10.46 10.56 +0.67% 11,699 12,305,889
2024-05-30 10.63 10.67 10.47 10.49 -1.41% 12,831 13,530,252
2024-05-29 10.55 10.68 10.52 10.64 +0.85% 11,077 11,763,177
2024-05-28 10.66 10.73 10.53 10.55 -1.03% 13,644 14,454,791
2024-05-27 10.79 10.79 10.52 10.66 0% 20,420 21,641,855
2024-05-24 10.55 10.73 10.48 10.66 +1.23% 21,357 22,754,311
2024-05-23 10.78 10.78 10.48 10.53 -2.41% 25,609 27,084,805
2024-05-22 10.66 10.83 10.66 10.79 +0.84% 30,499 32,774,572
2024-05-21 11.12 11.12 10.61 10.7 -3.86% 53,769 57,741,961
2024-05-20 11.45 11.48 11.08 11.13 -1.85% 56,533 63,184,353
2024-05-17 11.44 11.55 11.21 11.34 -2.07% 64,276 72,888,092
2024-05-16 11.51 12.1 11.3 11.58 -1.11% 91,060 105,894,292
2024-05-15 11.95 12.27 11.31 11.71 +0.26% 118,568 139,095,619
2024-05-14 11.2 12.23 11.08 11.68 +5.04% 107,283 126,969,184
2024-05-13 11.19 11.21 11.05 11.12 -1.33% 32,786 36,519,184
2024-05-10 11.37 11.4 11.17 11.27 -0.88% 17,844 20,084,847
2024-05-09 11.15 11.4 11.14 11.37 +1.97% 21,392 24,241,705
2024-05-08 11.35 11.35 11.11 11.15 -2.02% 17,475 19,592,461
2024-05-07 11.45 11.49 11.25 11.38 +0.18% 16,676 18,914,605
2024-05-06 11.25 11.46 11.18 11.36 +1.7% 27,918 31,728,975
2024-04-30 11.19 11.25 11.06 11.17 -0.8% 26,333 29,351,238
2024-04-29 11.25 11.29 10.8 11.26 -1.14% 46,640 52,080,305
2024-04-26 11.44 11.49 11.22 11.39 +0.35% 19,347 22,069,378
2024-04-25 11.17 11.39 11.08 11.35 +1.52% 19,941 22,516,900
2024-04-24 10.93 11.2 10.91 11.18 +2.47% 20,237 22,511,929
2024-04-23 10.78 11.02 10.78 10.91 +0.18% 18,214 19,894,663
2024-04-22 10.7 10.99 10.53 10.89 +0.65% 22,343 24,225,638
2024-04-19 10.83 10.95 10.67 10.82 -1.46% 17,769 19,208,901
2024-04-18 10.79 11.1 10.65 10.98 +1.29% 28,774 31,458,804
2024-04-17 10.01 10.93 9.95 10.84 +9.05% 41,361 43,608,244
2024-04-16 10.75 10.76 9.92 9.94 -7.1% 45,841 46,462,965
2024-04-15 11.35 11.55 10.4 10.7 -6.79% 41,824 45,370,967
2024-04-12 11.44 11.68 11.35 11.48 +0.88% 19,117 22,096,114
2024-04-11 11.4 11.64 11.2 11.38 -0.18% 15,598 17,912,599
2024-04-10 11.78 11.78 11.34 11.4 -2.98% 15,268 17,489,162
2024-04-09 11.4 11.79 11.39 11.75 +3.07% 15,878 18,401,595
2024-04-08 11.84 11.84 11.37 11.4 -4.04% 17,954 20,800,218
2024-04-03 11.94 12 11.66 11.88 -1.08% 14,740 17,404,380
2024-04-02 11.82 12.11 11.82 12.01 +1.61% 19,175 22,965,669
2024-04-01 11.5 11.82 11.5 11.82 +2.78% 16,192 19,004,627
2024-03-29 11.31 11.5 11.25 11.5 +1.41% 18,332 20,868,100
2024-03-28 11.21 11.44 11.14 11.34 +1.43% 15,624 17,687,313
2024-03-27 11.47 11.54 11.18 11.18 -1.67% 16,205 18,347,117
2024-03-26 11.49 11.76 11.13 11.37 -1.64% 21,526 24,419,898
2024-03-25 11.85 11.96 11.45 11.56 -2.2% 23,430 27,307,602
2024-03-22 12.08 12.1 11.76 11.82 -2.31% 12,715 15,115,160
2024-03-21 12.04 12.16 11.91 12.1 +0.92% 14,437 17,384,335
2024-03-20 11.7 12.06 11.61 11.99 +1.78% 21,291 25,428,526
2024-03-19 11.77 11.88 11.68 11.78 +0.08% 12,887 15,180,248
2024-03-18 11.58 11.79 11.55 11.77 +2.08% 19,018 22,228,283
2024-03-15 11.49 11.62 11.28 11.53 +0.35% 13,199 15,071,824
2024-03-14 11.68 11.68 11.3 11.49 -0.78% 14,361 16,534,285
2024-03-13 11.4 11.76 11.33 11.58 +1.58% 28,343 32,739,540
2024-03-12 11.15 11.41 11.08 11.4 +2.33% 21,721 24,433,186
2024-03-11 11.09 11.15 10.92 11.14 +1% 19,189 21,197,294
2024-03-08 11.03 11.14 10.9 11.03 +0.36% 21,558 23,790,381
2024-03-07 11.1 11.23 10.89 10.99 -0.18% 17,951 19,845,590
2024-03-06 10.77 11.08 10.73 11.01 +2.04% 23,126 25,357,603
2024-03-05 11 11.02 10.73 10.79 -2.79% 21,972 23,868,146
2024-03-04 11.09 11.12 10.72 11.1 +0.73% 25,780 28,278,517
2024-03-01 10.99 11.15 10.8 11.02 +0.27% 25,395 27,820,561
2024-02-29 10.61 11.1 10.58 10.99 +3.19% 29,682 32,212,295
2024-02-28 11.86 11.94 10.62 10.65 -9.44% 43,326 48,423,637
2024-02-27 11.6 11.79 11.42 11.76 +1.2% 17,482 20,293,086
2024-02-26 11.09 11.66 11.03 11.62 +5.16% 35,872 41,178,113
2024-02-23 10.77 11.09 10.67 11.05 +3.37% 26,004 28,183,482
2024-02-22 10.52 10.78 10.46 10.69 +1.23% 21,436 22,792,264
2024-02-21 10.53 10.88 10.3 10.56 0% 27,285 29,059,565
2024-02-20 10.3 10.8 10.2 10.56 +2.33% 29,713 31,209,954
2024-02-19 9.95 10.69 9.91 10.32 +5.41% 50,735 52,574,676
2024-02-08 9.04 9.79 8.97 9.79 +10% 43,168 40,507,370
2024-02-07 9.15 9.18 8.6 8.9 -1.98% 47,353 42,256,251
2024-02-06 9.26 9.49 8.36 9.08 -2.05% 57,301 50,925,218
2024-02-05 10.14 10.16 9.27 9.27 -10% 47,360 44,303,027
2024-02-02 11.01 11.3 9.92 10.3 -6.36% 33,933 35,641,230
2024-02-01 11.16 11.29 10.58 11 -1.61% 33,262 36,459,427
2024-01-31 11.93 12 11.18 11.18 -6.83% 24,951 28,717,848
2024-01-30 12.42 12.48 11.94 12 -3.61% 19,837 24,200,867
2024-01-29 13.04 13.06 12.43 12.45 -3.79% 21,427 27,056,069
2024-01-26 12.9 13.17 12.58 12.94 +0.62% 27,546 35,737,494
2024-01-25 12.4 12.86 12.24 12.86 +5.58% 25,804 32,428,331
2024-01-24 12.14 12.41 11.69 12.18 +0.58% 28,538 34,463,411
2024-01-23 12.22 12.34 11.73 12.11 -1.86% 40,487 48,660,738
2024-01-22 13.6 13.63 12.3 12.34 -9.4% 51,379 66,553,504
2024-01-19 13.9 14 13.59 13.62 -2.08% 24,759 34,009,852
2024-01-18 14.12 14.23 13.58 13.91 -2.45% 36,458 50,624,405
2024-01-17 14.46 14.72 14.24 14.26 -1.72% 26,226 37,937,318
2024-01-16 14.39 14.56 14.22 14.51 +1.19% 21,652 31,187,667
2024-01-15 14.37 14.47 14.19 14.34 -0.07% 11,179 16,034,884
2024-01-12 14.44 14.58 14.31 14.35 -0.69% 14,743 21,294,310
2024-01-11 14.23 14.47 14.13 14.45 +1.62% 17,054 24,424,503
2024-01-10 14.31 14.43 14.03 14.22 -0.91% 17,209 24,490,411
2024-01-09 14.18 14.45 14.11 14.35 +1.7% 18,522 26,540,437
2024-01-08 14.31 14.36 14.07 14.11 -2.01% 16,961 24,117,247
2024-01-05 14.61 14.69 14.32 14.4 -0.76% 26,875 39,072,528
2024-01-04 14.5 14.55 14.41 14.51 +0.35% 18,970 27,529,537
2024-01-03 14.49 14.59 14.37 14.46 -0.28% 20,991 30,380,994
2024-01-02 14.28 14.58 14.2 14.5 +1.61% 35,896 52,020,614

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

щЗСцЩ╢чзСцКА 600586

2022-2023两年

чЭ┐цШВхЯ║хЫа 688217

2022-2023两年

хИйх╛╖цЫ╝ 300289

近半年

хоЛхЯОц╝ФшЙ║ 300144

近期数据

ш╡ЫцДПф┐бцБп 300687

近半年

шО▒ф╝пц│░чзС 688056

近三个月

ф╝Яц╡ЛчзСцКА 688372

近三个月

х╕Эх░Фц┐АхЕЙ 300776

近半年

хоБц│вщЯ╡хНЗ 600366

2022-2023两年

цнжш┐Ыф╕НщФИ 603878

2024年一季度

热门概念板块

芯片

хглхЕ░х╛о (600460)

近期数据
半导体

ф╕ншКпхЫ╜щЩЕ (688981)

近三个月
元宇宙

ч┤лхЕЙшВбф╗╜ (000938)

近三个月
数字经济

щЗСхНбцЩ║шГ╜ (300349)

2022-2023两年
5G通信
AI人工智能
新能源汽车
储能电池

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