чЫЫц┤ЛчзСцКА 603703

数据更新至:

添加到对比分析

11.68 +0.86%

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

11.68
+0.86% +0.1
11.76
开盘价
11.76
最高价
11.38
最低价
44,641
成交量
数据更新至: 2025-03-25

技术指标

12.08
MA5 (5日均线)
12.42
MA10 (10日均线)
12.65
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 11.76 11.76 11.38 11.68 +0.86% 44,641 51,741,559
2025-03-24 11.67 11.96 11.36 11.58 -4.77% 105,597 123,103,405
2025-03-21 12.41 12.43 12.12 12.16 -2.25% 59,985 73,379,206
2025-03-20 12.57 12.63 12.42 12.44 -0.8% 42,548 53,304,988
2025-03-19 12.75 12.75 12.51 12.54 -1.65% 54,362 68,446,350
2025-03-18 12.66 12.85 12.49 12.75 +0.24% 65,056 82,189,967
2025-03-17 12.68 12.88 12.63 12.72 +0.39% 62,995 80,201,382
2025-03-14 12.65 12.72 12.38 12.67 +0.16% 76,777 96,791,741
2025-03-13 13.03 13.03 12.46 12.65 -2.92% 95,008 120,370,346
2025-03-12 12.85 13.08 12.83 13.03 +1.64% 102,478 133,182,400
2025-03-11 12.68 12.82 12.47 12.82 +0.71% 77,375 98,507,845
2025-03-10 12.68 12.75 12.49 12.73 +0.32% 72,625 91,768,314
2025-03-07 12.87 13.04 12.59 12.69 -1.4% 97,513 125,047,695
2025-03-06 12.9 13.11 12.81 12.87 -0.54% 150,254 194,107,190
2025-03-05 12.56 12.94 12.38 12.94 +2.37% 135,800 172,804,731
2025-03-04 12.5 12.81 12.4 12.64 +0.48% 118,040 149,449,853
2025-03-03 12.65 13.1 12.48 12.58 -0.4% 135,805 172,771,584
2025-02-28 12.9 13.28 12.61 12.63 -3.29% 154,932 200,761,249
2025-02-27 13.89 14 12.7 13.06 -5.16% 320,027 418,704,738
2025-02-26 13.54 13.87 13.3 13.77 +2.08% 191,861 261,447,520
2025-02-25 13.45 13.92 13.36 13.49 -3.16% 326,367 445,579,001
2025-02-24 13.08 14.2 13.08 13.93 +7.9% 624,767 870,427,062
2025-02-21 12.4 13.08 12.23 12.91 +3.69% 246,092 314,610,208
2025-02-20 12.25 12.7 12.05 12.45 0% 162,280 199,816,844
2025-02-19 12.1 12.46 12.05 12.45 +3.32% 159,516 195,407,220
2025-02-18 12.5 12.5 12.02 12.05 -3.83% 153,695 187,072,636
2025-02-17 12.65 12.85 12.41 12.53 -0.71% 118,225 148,584,432
2025-02-14 12.66 12.87 12.52 12.62 -0.32% 92,747 117,318,578
2025-02-13 12.8 12.98 12.57 12.66 -1.02% 148,133 189,484,884
2025-02-12 12.83 13.09 12.7 12.79 -0.47% 197,470 252,978,876
2025-02-11 11.91 13.12 11.85 12.85 +7.62% 388,091 489,422,363
2025-02-10 11.55 11.94 11.42 11.94 -0.42% 200,090 233,188,171
2025-02-07 11.91 12.28 11.85 11.99 -0.08% 159,509 191,704,047
2025-02-06 11.86 12.22 11.86 12 -0.41% 143,348 171,597,386
2025-02-05 11.49 12.05 11.4 12.05 +6.26% 111,896 131,971,284
2025-01-27 11.77 11.87 11.3 11.34 -4.3% 71,059 82,307,462
2025-01-24 11.83 11.93 11.62 11.85 +0.25% 88,697 104,641,703
2025-01-23 11.86 12.14 11.7 11.82 -1.09% 114,597 136,796,816
2025-01-22 11.81 12.29 11.63 11.95 +2.93% 200,432 239,732,712
2025-01-21 11.57 11.91 11.43 11.61 -0.6% 79,648 92,726,481
2025-01-20 11.25 11.8 11.12 11.68 +4.85% 112,273 130,561,848
2025-01-17 11.32 11.45 11.09 11.14 -1.85% 58,894 66,220,103
2025-01-16 11.26 11.52 11.24 11.35 +0.98% 63,468 72,166,433
2025-01-15 11.6 11.65 11.2 11.24 -3.68% 71,256 80,905,436
2025-01-14 11.01 11.8 10.83 11.67 +6.97% 130,922 148,532,872
2025-01-13 11.18 11.31 10.76 10.91 -4.88% 103,955 114,140,983
2025-01-10 11.61 12.05 11.4 11.47 -2.22% 106,201 125,102,110
2025-01-09 11.52 12.01 11.44 11.73 +0.26% 145,830 171,082,394
2025-01-08 11.12 11.7 10.76 11.7 +4.74% 117,796 132,265,082
2025-01-07 10.95 11.18 10.82 11.17 +1.64% 77,139 85,133,820
2025-01-06 10.53 11.17 10.3 10.99 +4.27% 121,677 132,698,813
2025-01-03 11 11 10.48 10.54 -4.01% 65,098 69,956,343
2025-01-02 11.11 11.28 10.77 10.98 -0.27% 68,581 75,339,953
2024-12-31 11.65 11.66 11 11.01 -3.42% 107,561 121,638,098
2024-12-30 10.83 11.59 10.52 11.4 +5.26% 175,886 197,417,264
2024-12-27 10.75 11.17 10.66 10.83 +1.4% 79,902 87,425,957
2024-12-26 10.43 10.76 10.41 10.68 +2.5% 53,612 57,182,151
2024-12-25 10.97 10.97 10.28 10.42 -4.32% 73,670 77,210,635
2024-12-24 11 11.11 10.73 10.89 -0.91% 59,116 64,301,624
2024-12-23 11.56 11.66 10.96 10.99 -5.34% 99,497 111,093,239
2024-12-20 11.55 11.69 11.36 11.61 +1.4% 75,561 87,285,122
2024-12-19 11.3 11.57 11.22 11.45 -0.09% 68,866 78,847,273
2024-12-18 11.47 11.53 11.11 11.46 0% 83,963 95,245,860
2024-12-17 11.52 11.72 11.25 11.46 -1.72% 89,783 102,463,901
2024-12-16 12 12.2 11.54 11.66 -4.11% 101,027 119,318,537
2024-12-13 12.17 12.24 11.94 12.16 -1.14% 81,220 98,101,414
2024-12-12 12.24 12.37 12.08 12.3 -0.08% 69,340 84,832,636
2024-12-11 12.2 12.66 12.19 12.31 +0.65% 104,567 129,413,813
2024-12-10 12.54 12.58 12.12 12.23 +0.49% 73,870 90,695,406
2024-12-09 12.05 12.23 11.95 12.17 +0.08% 55,942 67,778,771
2024-12-06 12.31 12.4 11.95 12.16 -0.57% 61,238 74,331,940
2024-12-05 11.91 12.4 11.88 12.23 +1.49% 62,827 76,425,582
2024-12-04 12.4 12.49 11.91 12.05 -4.06% 92,567 112,700,952
2024-12-03 12.74 12.86 12.36 12.56 -1.18% 123,959 155,622,692
2024-12-02 12.7 13.06 12.56 12.71 +0.71% 118,423 151,890,177
2024-11-29 12.78 12.98 12.55 12.62 -1.79% 110,924 140,923,547
2024-11-28 12.92 13.16 12.5 12.85 -1.15% 139,493 178,741,852
2024-11-27 12.6 13.2 11.88 13 +3.26% 192,369 239,156,985
2024-11-26 12.45 12.8 12.26 12.59 +1.94% 157,557 198,265,398
2024-11-25 13.2 13.49 12.09 12.35 -8.04% 262,769 330,215,552
2024-11-22 13.66 13.97 13.3 13.43 -1.76% 211,322 289,528,380
2024-11-21 12.87 13.88 12.7 13.67 +6.8% 260,778 345,589,460
2024-11-20 11.75 12.8 11.65 12.8 +9.97% 189,263 235,864,307
2024-11-19 11.45 11.87 11.27 11.64 +2.83% 80,511 93,241,252
2024-11-18 12 12.21 11.23 11.32 -5.67% 112,053 129,210,866
2024-11-15 12.55 12.71 11.91 12 -4.61% 110,550 135,756,301
2024-11-14 12.82 13 12.55 12.58 -2.1% 91,416 116,663,903
2024-11-13 12.6 12.86 12.12 12.85 +1.98% 125,790 157,448,973
2024-11-12 12.2 13.1 12.2 12.6 +3.28% 204,331 258,781,022
2024-11-11 11.95 12.6 11.95 12.2 +2.52% 136,140 167,777,050
2024-11-08 11.92 12.15 11.8 11.9 +0.68% 96,271 115,146,707
2024-11-07 11.7 11.92 11.62 11.82 +0.17% 70,944 83,757,288
2024-11-06 12 12.05 11.71 11.8 -0.34% 121,540 144,532,468
2024-11-05 11.03 12 11 11.84 +7.34% 233,616 271,050,908
2024-11-04 10.6 11.08 10.47 11.03 +4.06% 115,882 126,058,423
2024-11-01 11.03 11.4 10.49 10.6 -3.99% 136,944 147,522,554
2024-10-31 10.77 11.1 10.68 11.04 +1.75% 138,521 151,627,738
2024-10-30 10.3 11 10.3 10.85 +4.73% 195,720 211,058,282
2024-10-29 10.65 10.75 10.3 10.36 -2.91% 104,847 109,800,240
2024-10-28 10.63 10.78 10.22 10.67 -0.56% 165,851 175,194,007
2024-10-25 10.15 10.88 10.11 10.73 +6.34% 215,821 228,596,866
2024-10-24 10.01 10.2 9.98 10.09 +0.1% 73,772 74,281,974
2024-10-23 10.02 10.38 9.97 10.08 +0.4% 138,963 141,158,332
2024-10-22 10.15 10.19 9.89 10.04 -0.4% 92,207 92,673,122
2024-10-21 10 10.27 9.9 10.08 +0.8% 157,740 158,656,590
2024-10-18 9.88 10.15 9.63 10 +2.56% 218,300 216,166,124
2024-10-17 9.26 10.2 9.26 9.75 +5.18% 291,215 289,307,528
2024-10-16 9.06 9.33 9.06 9.27 -0.32% 40,756 37,576,829
2024-10-15 9.52 9.52 9.27 9.3 -2.31% 72,121 67,664,805
2024-10-14 9.05 9.56 9.05 9.52 +4.96% 106,099 98,935,730
2024-10-11 9.56 9.63 8.9 9.07 -5.82% 139,650 128,635,308
2024-10-10 9.88 10.13 9.58 9.63 -2.83% 118,457 115,590,351
2024-10-09 10.22 10.44 9.91 9.91 -5.44% 161,441 164,050,650
2024-10-08 11.15 11.19 9.88 10.48 +2.54% 238,314 251,531,276
2024-09-30 9.71 10.29 9.6 10.22 +8.72% 172,109 172,207,587
2024-09-27 9.18 9.4 9.18 9.4 +2.84% 58,488 54,287,458
2024-09-26 8.95 9.15 8.88 9.14 +2.47% 63,319 57,264,892
2024-09-25 8.86 9.2 8.86 8.92 +1.48% 61,559 55,319,679
2024-09-24 8.67 8.85 8.53 8.79 +2.45% 55,573 48,536,650
2024-09-23 8.88 8.89 8.5 8.58 -3.38% 61,805 53,529,837
2024-09-20 8.89 9.04 8.71 8.88 -0.45% 37,102 32,910,254
2024-09-19 8.66 9.02 8.61 8.92 +3.84% 41,593 36,657,616
2024-09-18 8.69 8.72 8.48 8.59 -1.15% 27,827 23,874,515
2024-09-13 8.78 8.89 8.66 8.69 -1.81% 21,014 18,366,029
2024-09-12 8.93 9.04 8.81 8.85 -1.67% 34,575 30,782,412
2024-09-11 8.97 9.1 8.91 9 +0.22% 23,429 21,057,908
2024-09-10 9.07 9.11 8.83 8.98 -0.88% 33,276 29,788,109
2024-09-09 9.22 9.29 8.93 9.06 -2.69% 46,812 42,519,100
2024-09-06 9.5 9.65 9.2 9.31 -2% 55,774 52,605,163
2024-09-05 9.5 9.56 9.38 9.5 +0.32% 27,968 26,463,800
2024-09-04 9.47 9.65 9.43 9.47 -1.46% 36,493 34,696,990
2024-09-03 9.2 9.83 9.19 9.61 +4% 89,948 86,196,603
2024-09-02 9.4 9.56 9.21 9.24 -2.33% 39,151 36,722,392
2024-08-30 9.38 9.57 9.32 9.46 +0.85% 48,838 46,313,822
2024-08-29 9.36 9.46 9.21 9.38 +0.21% 32,684 30,485,807
2024-08-28 9.41 9.45 9.21 9.36 -0.64% 29,840 27,806,865
2024-08-27 9.5 9.5 9.3 9.42 -0.95% 38,134 35,871,325
2024-08-26 9.77 9.78 9.48 9.51 -3.16% 53,607 51,462,903
2024-08-23 9.38 9.85 9.27 9.82 +4.58% 65,715 63,596,619
2024-08-22 9.53 9.72 9.38 9.39 -1.47% 48,877 46,769,483
2024-08-21 9.43 9.58 9.27 9.53 +2.03% 43,387 40,971,356
2024-08-20 9.57 9.64 9.29 9.34 -2.71% 35,522 33,500,076
2024-08-19 9.69 9.72 9.55 9.6 -0.62% 48,409 46,582,457
2024-08-16 9.33 9.75 9.28 9.66 +3.09% 76,347 73,016,326
2024-08-15 9.03 9.41 8.97 9.37 +3.88% 51,662 47,775,819
2024-08-14 9.06 9.16 9.01 9.02 -0.44% 23,551 21,370,980
2024-08-13 9.01 9.12 8.88 9.06 +1.12% 21,943 19,764,491
2024-08-12 9.08 9.15 8.91 8.96 -1.86% 37,317 33,623,462
2024-08-09 9.4 9.46 9.1 9.13 -2.77% 53,037 49,232,250
2024-08-08 9.55 9.55 9.23 9.39 -3% 79,526 74,533,099
2024-08-07 9.48 9.87 9.41 9.68 +2.43% 108,054 104,457,368
2024-08-06 9.38 9.69 9.24 9.45 +0.85% 111,745 105,762,637
2024-08-05 10.14 10.24 9.37 9.37 -9.99% 260,632 255,381,798
2024-08-02 9.68 10.41 9.6 10.41 +10.04% 263,062 269,677,980
2024-08-01 9.26 9.51 9.19 9.46 +1.94% 72,382 68,013,830
2024-07-31 9.1 9.39 9.1 9.28 +0.87% 44,078 40,817,445
2024-07-30 9.01 9.24 8.96 9.2 +1.88% 26,152 23,737,962
2024-07-29 9.08 9.15 9 9.03 -0.55% 17,893 16,265,684
2024-07-26 8.97 9.08 8.9 9.08 +1.91% 14,120 12,716,321
2024-07-25 8.8 8.99 8.72 8.91 +1.25% 12,433 11,030,324
2024-07-24 8.86 8.99 8.7 8.8 -1.12% 22,968 20,284,835
2024-07-23 9.27 9.29 8.88 8.9 -3.37% 32,130 29,017,600
2024-07-22 8.91 9.28 8.91 9.21 +3.48% 40,285 37,000,616
2024-07-19 8.55 8.94 8.55 8.9 +0.11% 19,967 17,613,227
2024-07-18 8.91 8.99 8.74 8.89 -1.22% 24,922 22,056,741
2024-07-17 9.14 9.2 8.98 9 -1.53% 16,892 15,264,972
2024-07-16 9.19 9.38 9.09 9.14 -0.76% 20,182 18,465,735
2024-07-15 9.1 9.27 8.96 9.21 +0.66% 23,027 21,078,632
2024-07-12 9.25 9.34 9.13 9.15 -1.72% 25,924 23,882,024
2024-07-11 9.1 9.32 8.91 9.31 +3.91% 53,433 48,893,890
2024-07-10 8.73 9.18 8.61 8.96 +1.36% 42,841 38,180,174
2024-07-09 9.2 9.21 8.74 8.84 -3.7% 87,440 77,764,376
2024-07-08 9.43 9.64 8.98 9.18 -3.77% 36,732 34,095,729
2024-07-05 9.45 9.57 9.33 9.54 +0.85% 15,506 14,715,308
2024-07-04 9.67 9.73 9.46 9.46 -2.37% 28,751 27,409,449
2024-07-03 9.81 9.83 9.52 9.69 -1.02% 31,264 30,172,980
2024-07-02 9.98 9.98 9.72 9.79 -1.71% 33,391 32,800,604
2024-07-01 10.08 10.23 9.86 9.96 -0.7% 31,277 31,257,110
2024-06-28 9.7 10.15 9.68 10.03 +2.03% 59,234 59,114,318
2024-06-27 9.68 10.16 9.57 9.83 +0.82% 76,003 75,016,794
2024-06-26 9.68 9.8 9.35 9.75 +0.83% 53,467 51,044,887
2024-06-25 10.05 10.24 9.6 9.67 -3.3% 74,634 73,861,911
2024-06-24 9.85 10.26 9.83 10 -0.3% 82,575 82,455,103
2024-06-21 9.47 10.51 9.2 10.03 +5.03% 132,669 132,541,516
2024-06-20 9.91 10.01 9.48 9.55 -6.19% 115,852 112,767,198
2024-06-19 9.55 10.52 9.55 10.18 +6.49% 164,879 168,486,851
2024-06-18 9.59 9.6 9.46 9.56 +0.95% 19,718 18,827,953
2024-06-17 9.6 9.67 9.43 9.47 -1.04% 13,963 13,323,152
2024-06-14 9.73 9.73 9.47 9.57 -1.03% 17,971 17,163,630
2024-06-13 9.88 9.88 9.6 9.67 -0.82% 19,204 18,616,905
2024-06-12 9.61 9.82 9.55 9.75 +1.77% 24,478 23,866,284
2024-06-11 9.43 9.61 9.2 9.58 +2.35% 32,449 30,656,159
2024-06-07 9.27 9.4 9.15 9.36 +1.85% 30,288 28,156,203
2024-06-06 9.56 9.82 9.13 9.19 -5.16% 55,748 52,127,583
2024-06-05 9.85 9.91 9.66 9.69 -1.62% 23,554 23,025,325
2024-06-04 9.96 10 9.73 9.85 -1.6% 27,560 27,081,640
2024-06-03 10.17 10.25 9.9 10.01 -1.57% 34,031 34,265,984
2024-05-31 10.19 10.22 10.11 10.17 +0.39% 21,257 21,618,250
2024-05-30 10.14 10.24 10 10.13 -0.3% 24,991 25,311,561
2024-05-29 10.34 10.36 10.1 10.16 -0.97% 21,995 22,446,856
2024-05-28 10.37 10.44 10.2 10.26 -0.29% 22,166 22,864,110
2024-05-27 10.38 10.38 10.04 10.29 -0.48% 34,319 34,969,595
2024-05-24 10.35 10.62 10.27 10.34 -0.1% 28,763 30,069,223
2024-05-23 10.58 10.66 10.33 10.35 -2.17% 35,174 36,875,176
2024-05-22 10.68 10.69 10.47 10.58 +0.09% 32,251 34,116,495
2024-05-21 10.9 10.9 10.36 10.57 -2.31% 63,400 67,062,933
2024-05-20 11.26 11.34 10.71 10.82 -3.82% 75,602 82,837,033
2024-05-17 11.2 11.65 10.64 11.25 +1.81% 134,656 150,831,448
2024-05-16 11.01 11.18 11.01 11.05 +0.45% 24,128 26,764,011
2024-05-15 11.23 11.23 10.95 11 -1.52% 33,688 37,362,158
2024-05-14 11.05 11.27 11 11.17 +1.09% 28,782 32,124,458
2024-05-13 10.98 11.26 10.79 11.05 +0.18% 39,637 43,890,787
2024-05-10 11.2 11.36 10.86 11.03 -2.04% 54,483 60,408,782
2024-05-09 11.41 11.43 11.18 11.26 +0.18% 39,693 44,842,414
2024-05-08 11.39 11.46 11.15 11.24 -1.92% 55,959 62,925,057
2024-05-07 10.83 11.59 10.83 11.46 +6.11% 114,504 129,657,108
2024-05-06 10.62 10.81 10.58 10.8 +1.89% 57,787 61,803,707
2024-04-30 10.73 10.76 10.46 10.6 -0.38% 48,576 51,404,079
2024-04-29 10.3 10.78 10.13 10.64 +2.9% 108,730 114,718,123
2024-04-26 9.71 10.75 9.71 10.34 +5.83% 103,717 108,313,191
2024-04-25 9.7 9.82 9.6 9.77 +0.62% 26,794 26,093,722
2024-04-24 9.6 9.73 9.51 9.71 +1.36% 24,320 23,464,165
2024-04-23 9.45 9.59 9.33 9.58 +1.59% 39,514 37,447,136
2024-04-22 9.54 9.55 9.19 9.43 -0.21% 19,873 18,579,621
2024-04-19 9.38 9.58 9.3 9.45 -0.32% 18,416 17,314,637
2024-04-18 9.48 9.66 9.33 9.48 0% 31,249 29,775,580
2024-04-17 9.24 9.58 9.24 9.48 +3.61% 29,043 27,433,551
2024-04-16 9.82 10.05 9.14 9.15 -9.05% 65,747 61,635,774
2024-04-15 10.18 10.29 9.7 10.06 -2.61% 51,818 51,512,786
2024-04-12 10.39 10.57 10.13 10.33 -0.48% 29,100 30,005,075
2024-04-11 10.35 10.52 10.23 10.38 +0.29% 14,727 15,311,560
2024-04-10 10.56 10.56 10.23 10.35 -2.36% 22,101 22,900,455
2024-04-09 10.43 10.62 10.4 10.6 +1.15% 18,916 19,902,957
2024-04-08 10.8 10.8 10.46 10.48 -2.87% 27,170 28,704,153
2024-04-03 10.91 10.97 10.58 10.79 -1.46% 28,855 31,016,909
2024-04-02 11.12 11.25 10.9 10.95 -1.97% 34,345 37,747,366
2024-04-01 11.11 11.35 11.11 11.17 +1.55% 33,960 38,133,811
2024-03-29 10.97 11.03 10.77 11 +0.27% 28,104 30,691,042
2024-03-28 10.81 11.14 10.8 10.97 +0.73% 33,865 37,360,545
2024-03-27 11.25 11.25 10.86 10.89 -3.03% 41,199 45,558,487
2024-03-26 11.55 11.69 11.05 11.23 -3.19% 72,116 81,878,292
2024-03-25 11.69 12.2 11.55 11.6 -2.44% 90,652 107,583,862
2024-03-22 11.51 12.34 11.46 11.89 +2.59% 109,310 129,322,610
2024-03-21 11.62 11.74 11.43 11.59 -0.69% 64,680 74,846,420
2024-03-20 12.07 12.07 11.6 11.67 -3.87% 136,960 160,498,956
2024-03-19 11.26 12.35 11.23 12.14 +8.1% 191,125 230,403,170
2024-03-18 11.19 11.29 11.13 11.23 +0.81% 26,475 29,697,161
2024-03-15 11.18 11.2 11.01 11.14 -0.36% 26,223 29,113,587
2024-03-14 11.3 11.33 11.06 11.18 -0.62% 21,829 24,483,510
2024-03-13 11.08 11.37 11.01 11.25 +1.17% 34,697 39,077,471
2024-03-12 11.05 11.16 10.96 11.12 +0.63% 24,062 26,635,545
2024-03-11 11.03 11.05 10.9 11.05 +0.73% 19,266 21,141,758
2024-03-08 10.82 11.01 10.7 10.97 +1.86% 21,703 23,600,039
2024-03-07 11 11.03 10.71 10.77 -1.91% 25,384 27,611,462
2024-03-06 10.93 11.15 10.9 10.98 -0.63% 25,783 28,383,478
2024-03-05 11.22 11.22 10.98 11.05 -0.9% 32,869 36,503,335
2024-03-04 11.2 11.37 11 11.15 -0.62% 30,246 33,689,905
2024-03-01 11.3 11.38 11.08 11.22 -1.15% 34,592 38,730,822
2024-02-29 10.56 11.35 10.48 11.35 +8.3% 63,640 70,467,054
2024-02-28 11.1 11.26 10.22 10.48 -5.5% 35,986 39,165,238
2024-02-27 11.02 11.09 10.73 11.09 +1.46% 22,163 24,300,083
2024-02-26 10.76 11.18 10.71 10.93 +1.67% 37,936 41,792,176
2024-02-23 10.43 10.85 10.31 10.75 +3.76% 32,504 34,398,166
2024-02-22 10.42 10.48 10.26 10.36 +0.48% 19,343 20,004,962
2024-02-21 10.27 10.56 10.21 10.31 -0.67% 29,091 30,314,336
2024-02-20 10.3 10.47 10.18 10.38 0% 20,861 21,585,096
2024-02-19 10.11 10.45 9.91 10.38 +4.74% 37,072 38,169,712
2024-02-08 9.34 10.18 9.06 9.91 +5.65% 51,174 49,130,142
2024-02-07 9.45 9.64 8.95 9.38 -0.53% 54,051 50,176,939
2024-02-06 8.86 9.6 8.34 9.43 +6.55% 47,048 42,341,989
2024-02-05 9.4 9.42 8.63 8.85 -6.35% 48,401 42,992,693
2024-02-02 9.63 9.89 8.91 9.45 -1.97% 41,394 38,749,335
2024-02-01 9.48 10 9.26 9.64 +0.31% 37,190 35,595,271
2024-01-31 10.28 10.38 9.6 9.61 -6.52% 54,782 53,880,690
2024-01-30 10.69 10.74 10.27 10.28 -4.46% 22,766 23,835,473
2024-01-29 11.16 11.37 10.73 10.76 -3.06% 24,231 26,364,127
2024-01-26 11.07 11.35 10.9 11.1 +0.27% 38,272 42,546,434
2024-01-25 10.56 11.16 10.44 11.07 +4.73% 32,414 35,159,411
2024-01-24 10.51 10.64 10.11 10.57 +0.57% 23,182 24,037,279
2024-01-23 10.3 10.6 10.3 10.51 +0.1% 23,944 25,082,168
2024-01-22 11.12 11.13 10.38 10.5 -4.46% 32,323 34,982,007
2024-01-19 11.06 11.13 10.88 10.99 -0.81% 17,549 19,264,858
2024-01-18 11.02 11.23 10.79 11.08 -0.36% 46,498 51,122,926
2024-01-17 11.27 11.42 11.07 11.12 -1.59% 24,672 27,663,969
2024-01-16 11.74 11.75 11.08 11.3 -3.5% 53,360 60,352,492
2024-01-15 11.9 11.93 11.4 11.71 -1.01% 49,046 56,749,547
2024-01-12 12.1 12.24 11.82 11.83 -2.31% 27,199 32,583,220
2024-01-11 11.82 12.19 11.7 12.11 +2.37% 32,440 38,779,892
2024-01-10 11.89 12 11.7 11.83 -0.5% 19,247 22,757,376
2024-01-09 12.03 12.26 11.75 11.89 -1.16% 27,289 32,612,789
2024-01-08 12.18 12.24 12.03 12.03 -1.64% 24,812 30,067,847
2024-01-05 12.44 12.49 12.13 12.23 -1.69% 27,134 33,277,422
2024-01-04 12.47 12.62 12.42 12.44 -1.03% 19,499 24,359,407
2024-01-03 12.57 12.76 12.45 12.57 -0.4% 29,318 36,916,615
2024-01-02 12.71 12.86 12.57 12.62 -1.48% 36,908 46,859,774

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

цБТш╛ЙхоЙщШ▓ 300952

2023年全年

хНОцШЯхИЫф╕Ъ 300025

2024年至今

ч┤лц▒Яф╝Бф╕Ъ 600210

近三个月

щАЪчнЦхМ╗чЦЧ 600763

近期数据

шЛПхдзч╗┤ца╝ 300331

近半年

чзСцАЭчзСцКА 688788

2024年一季度

хоЙх╜йщлШчзС 600207

近三个月

щЭТх▓ЫхПМцШЯ 000599

近三个月

цЭ░хЕЛшВбф╗╜ 603337

2022-2023两年

ф╕ЬхЕ┤шпБхИ╕ 601198

2023年全年

热门概念板块

云计算

чФихПЛч╜Сч╗Ь (600588)

2022-2023两年
军工

ф╕нхЫ╜щЗНх╖е (601989)

2024年一季度
新能源汽车
医疗器械

ш┐ИчСЮхМ╗чЦЧ (300760)

近三个月
大数据

ф╜│щГ╜чзСцКА (600728)

近半年
区块链
5G通信
智能制造

чзСхдзцЩ║шГ╜ (300222)

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