цЬЧш┐кщЫЖхЫв 603726

数据更新至:

添加到对比分析

15.89 +0.06%

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

15.89
+0.06% +0.01
15.85
开盘价
15.96
最高价
15.53
最低价
17,043
成交量
数据更新至: 2025-03-25

技术指标

16.53
MA5 (5日均线)
16.66
MA10 (10日均线)
16.66
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 15.85 15.96 15.53 15.89 +0.06% 17,043 26,860,547
2025-03-24 16.7 16.75 15.51 15.88 -4.8% 41,966 67,276,171
2025-03-21 16.99 17.1 16.6 16.68 -2.28% 26,730 44,829,121
2025-03-20 17.18 17.27 17.02 17.07 -0.47% 23,067 39,545,660
2025-03-19 17.26 17.33 17.08 17.15 -0.58% 30,055 51,641,193
2025-03-18 17.06 17.25 16.93 17.25 +1.47% 40,482 69,340,614
2025-03-17 16.7 17.16 16.61 17 +2.41% 43,754 74,264,357
2025-03-14 16.41 16.6 16.17 16.6 +1.22% 24,407 40,162,133
2025-03-13 16.61 16.68 16.21 16.4 -1.38% 20,747 33,970,928
2025-03-12 16.7 16.86 16.61 16.63 +0.6% 22,494 37,548,232
2025-03-11 16.55 16.65 16.35 16.53 -1.02% 21,574 35,537,064
2025-03-10 16.57 16.87 16.51 16.7 +0.78% 19,271 32,152,192
2025-03-07 16.77 16.77 16.51 16.57 -1.25% 28,749 47,771,237
2025-03-06 16.84 17 16.76 16.78 -0.42% 43,760 73,785,337
2025-03-05 16.9 17.05 16.7 16.85 -0.41% 37,127 62,378,425
2025-03-04 16.44 17.1 16.28 16.92 +2.98% 58,605 98,751,733
2025-03-03 16.27 16.78 16.17 16.43 +0.92% 30,268 49,961,183
2025-02-28 16.69 16.69 16.2 16.28 -2.28% 28,646 46,990,593
2025-02-27 16.88 16.9 16.48 16.66 -1.65% 34,287 57,180,869
2025-02-26 16.41 17.28 16.27 16.94 +3.23% 58,265 98,336,034
2025-02-25 16.31 16.65 16.23 16.41 +0.18% 30,972 51,119,560
2025-02-24 16.32 16.46 16.16 16.38 +0.06% 22,889 37,359,070
2025-02-21 16.29 16.42 16.14 16.37 +0.49% 23,731 38,653,955
2025-02-20 16.2 16.31 16.11 16.29 +0.68% 19,788 32,158,697
2025-02-19 15.93 16.24 15.92 16.18 +1.63% 20,459 33,080,133
2025-02-18 16.34 16.45 15.85 15.92 -2.51% 21,146 34,093,264
2025-02-17 16.01 16.33 15.94 16.33 +2.51% 28,194 45,645,688
2025-02-14 15.95 16.08 15.8 15.93 -0.25% 18,617 29,671,034
2025-02-13 16.39 16.43 15.93 15.97 -2.8% 28,713 46,296,800
2025-02-12 16.39 16.46 16.27 16.43 +0.49% 21,098 34,563,429
2025-02-11 16.44 16.44 16.26 16.35 -0.43% 16,370 26,761,599
2025-02-10 16.35 16.45 16.21 16.42 +0.49% 18,660 30,479,041
2025-02-07 16.48 16.55 16.21 16.34 -0.85% 35,299 57,959,119
2025-02-06 15.97 16.5 15.97 16.48 +2.36% 34,038 55,524,470
2025-02-05 15.98 16.17 15.92 16.1 +0.88% 21,897 35,155,965
2025-01-27 16.29 16.38 15.94 15.96 +0.19% 24,961 40,221,718
2025-01-24 15.81 15.95 15.65 15.93 +0.38% 20,195 31,923,646
2025-01-23 16.03 16.3 15.81 15.87 +0.76% 27,858 44,530,737
2025-01-22 15.71 16.04 15.69 15.75 -1.32% 20,137 31,981,819
2025-01-21 16.18 16.32 15.89 15.96 -0.44% 17,842 28,541,732
2025-01-20 15.95 16.13 15.82 16.03 +1.46% 21,081 33,755,560
2025-01-17 15.64 15.91 15.51 15.8 +1.02% 25,673 40,383,540
2025-01-16 15.59 15.85 15.38 15.64 +0.32% 26,422 41,171,705
2025-01-15 15.48 15.8 15.3 15.59 +0.91% 24,870 38,709,320
2025-01-14 14.76 15.45 14.52 15.45 +5.25% 27,798 42,263,873
2025-01-13 14.6 14.78 14.2 14.68 +0.07% 16,809 24,446,503
2025-01-10 15.1 15.27 14.67 14.67 -3.42% 21,592 32,396,241
2025-01-09 15 15.35 15 15.19 +0.2% 17,482 26,659,410
2025-01-08 15.02 15.24 14.58 15.16 +1.2% 27,205 40,678,596
2025-01-07 14.69 14.98 14.54 14.98 +1.97% 20,875 30,891,597
2025-01-06 14.48 14.88 14.05 14.69 +0.96% 24,622 35,829,641
2025-01-03 15.25 15.83 14.47 14.55 -4.46% 34,058 50,935,674
2025-01-02 15.71 15.91 14.99 15.23 -3.67% 31,603 48,814,248
2024-12-31 16.01 16.11 15.75 15.81 -1.06% 21,740 34,643,034
2024-12-30 15.86 16.13 15.74 15.98 -0.13% 18,180 29,024,708
2024-12-27 15.96 16.33 15.91 16 +0.25% 25,370 40,777,805
2024-12-26 15.58 16.13 15.56 15.96 +2.57% 25,685 40,899,807
2024-12-25 15.94 15.94 15.33 15.56 -2.51% 23,207 36,139,219
2024-12-24 15.77 16.04 15.62 15.96 +1.92% 29,003 45,978,198
2024-12-23 16.43 17.03 15.58 15.66 -4.69% 49,230 79,341,983
2024-12-20 15.7 16.8 15.7 16.43 +3.79% 53,127 87,345,357
2024-12-19 15.7 15.93 15.6 15.83 +0.06% 22,532 35,641,954
2024-12-18 15.67 16.08 15.33 15.82 +1.09% 35,777 56,274,445
2024-12-17 16.75 16.77 15.58 15.65 -5.15% 50,980 81,750,288
2024-12-16 17.02 17.2 16.43 16.5 -3.28% 43,706 73,264,774
2024-12-13 17.36 17.49 16.98 17.06 -2.51% 41,397 71,217,982
2024-12-12 17.36 17.51 17.07 17.5 +0.81% 40,909 70,866,500
2024-12-11 17.29 17.47 17.17 17.36 +0.23% 24,898 43,177,370
2024-12-10 17.85 17.97 17.31 17.32 -0.52% 48,230 84,654,876
2024-12-09 17.2 17.45 17.18 17.41 +0.52% 30,541 52,924,985
2024-12-06 17.18 17.42 16.97 17.32 +0.23% 40,956 70,479,884
2024-12-05 17.32 17.32 16.6 17.28 -0.46% 65,688 112,131,106
2024-12-04 17.37 17.66 17.17 17.36 -0.8% 49,714 86,052,554
2024-12-03 17.77 17.94 17.4 17.5 -2.07% 48,600 85,311,562
2024-12-02 17.84 17.97 17.43 17.87 +0.17% 50,840 90,213,415
2024-11-29 18.19 18.2 17.55 17.84 -2.78% 73,770 131,776,916
2024-11-28 18.9 19 18.3 18.35 -3.32% 62,524 115,603,594
2024-11-27 18.61 19.21 17.92 18.98 +2.04% 84,169 157,342,116
2024-11-26 18.71 19.2 18.4 18.6 -0.59% 55,430 103,754,231
2024-11-25 18.35 18.85 18.08 18.71 +4.82% 79,716 147,217,072
2024-11-22 19.05 19.08 17.8 17.85 -6.54% 82,809 152,870,680
2024-11-21 18.13 19.82 18 19.1 +4.77% 121,288 229,381,492
2024-11-20 18 18.44 17.81 18.23 +0.77% 51,490 93,844,919
2024-11-19 17.23 18.12 17.12 18.09 +4.51% 60,581 105,985,838
2024-11-18 18.44 18.44 17.17 17.31 -4.94% 86,727 152,992,563
2024-11-15 18.29 18.79 18.05 18.21 -1.99% 71,643 131,741,305
2024-11-14 18.46 19.8 18.46 18.58 -1.59% 120,376 230,455,596
2024-11-13 18.74 18.99 17.94 18.88 -0.21% 111,889 206,937,563
2024-11-12 18.3 19.25 17.9 18.92 +3.16% 165,977 308,989,503
2024-11-11 17.8 18.45 17.44 18.34 +2.12% 103,489 187,781,986
2024-11-08 18.22 18.5 17.91 17.96 -1.43% 99,155 179,854,372
2024-11-07 17.9 18.32 17.51 18.22 +1.28% 89,227 159,519,626
2024-11-06 17.98 18.31 17.71 17.99 -0.06% 101,411 182,901,240
2024-11-05 17.3 18.18 17.13 18 +3.27% 132,055 233,205,141
2024-11-04 17.34 17.85 17.11 17.43 +1.93% 74,436 129,643,867
2024-11-01 17.4 18.36 16.95 17.1 -1.89% 122,966 217,460,710
2024-10-31 17.17 17.82 16.81 17.43 +1.51% 111,905 193,837,718
2024-10-30 17.11 18.08 17.11 17.17 -2.44% 125,831 219,950,765
2024-10-29 19.1 19.15 17.6 17.6 -9.6% 187,748 344,064,691
2024-10-28 18.07 19.99 17.8 19.47 +6.51% 180,575 341,869,433
2024-10-25 17.4 18.66 17.28 18.28 +6.59% 182,597 331,509,916
2024-10-24 16.65 17.5 16.55 17.15 +2.02% 145,050 247,232,177
2024-10-23 16.2 17.79 16.2 16.81 +3.13% 184,541 316,344,781
2024-10-22 17.01 17.26 16.05 16.3 -2.74% 189,598 314,396,302
2024-10-21 15.56 16.76 15.15 16.76 +9.97% 152,990 246,617,361
2024-10-18 14.6 15.32 14.6 15.24 +4.89% 125,414 189,009,699
2024-10-17 14.55 14.74 14.3 14.53 -0.41% 55,355 80,509,073
2024-10-16 14 14.82 13.92 14.59 +2.89% 70,153 101,476,148
2024-10-15 14.07 14.66 14.07 14.18 -0.21% 59,217 85,131,318
2024-10-14 13.83 14.21 13.65 14.21 +3.12% 44,037 61,517,126
2024-10-11 14.24 14.24 13.61 13.78 -3.3% 53,066 73,572,193
2024-10-10 14.17 14.6 14.06 14.25 +0.35% 57,029 81,967,539
2024-10-09 15.21 15.21 14.1 14.2 -9.32% 101,036 146,962,480
2024-10-08 16.37 16.37 14.6 15.66 +5.24% 150,770 231,576,210
2024-09-30 14.14 15.03 13.9 14.88 +7.98% 115,207 166,985,418
2024-09-27 13.29 13.84 13.29 13.78 +4.47% 52,552 71,329,101
2024-09-26 12.83 13.2 12.83 13.19 +2.01% 45,829 59,862,643
2024-09-25 12.8 13.2 12.8 12.93 +1.02% 59,193 77,168,425
2024-09-24 12.42 12.8 12.36 12.8 +3.31% 44,240 55,871,009
2024-09-23 12.56 12.61 12.38 12.39 -0.96% 26,988 33,567,795
2024-09-20 12.7 12.71 12.45 12.51 -1.57% 36,022 45,196,550
2024-09-19 12.48 12.77 12.48 12.71 +1.84% 46,536 58,880,510
2024-09-18 12.34 12.53 12.25 12.48 +0.73% 39,738 49,366,897
2024-09-13 12.78 12.86 12.38 12.39 -3.73% 52,407 65,802,455
2024-09-12 12.99 13.19 12.79 12.87 -1.15% 49,324 63,950,748
2024-09-11 13.26 13.47 12.99 13.02 -2.76% 61,781 81,294,254
2024-09-10 13.55 13.57 13.14 13.39 -1.11% 71,591 95,333,751
2024-09-09 14 14.13 13.45 13.54 -4.38% 111,386 152,892,766
2024-09-06 14.96 15 14.02 14.16 -6.84% 151,019 217,182,429
2024-09-05 14.6 15.38 14.22 15.2 +3.4% 205,307 306,344,861
2024-09-04 14.95 15.51 14.54 14.7 -6.43% 218,020 326,790,476
2024-09-03 16.12 16.42 15.55 15.71 +5.22% 327,276 527,295,180
2024-09-02 13.5 14.93 13.5 14.93 +10.02% 120,941 175,548,434
2024-08-30 13.29 13.73 13.27 13.57 +1.5% 40,832 55,397,155
2024-08-29 12.92 13.39 12.57 13.37 +2.53% 35,589 46,695,597
2024-08-28 12.77 13.06 12.77 13.04 +1.64% 16,255 21,064,315
2024-08-27 12.96 13.1 12.8 12.83 -1.84% 17,900 23,096,569
2024-08-26 12.66 13.11 12.66 13.07 +2.11% 20,643 26,811,159
2024-08-23 12.9 13.05 12.66 12.8 -0.78% 20,862 26,719,725
2024-08-22 13.03 13.11 12.8 12.9 -1.07% 21,515 27,862,975
2024-08-21 13.19 13.28 13 13.04 -1.81% 19,052 24,969,256
2024-08-20 13.23 13.3 12.98 13.28 +0.15% 26,790 35,162,723
2024-08-19 13.4 13.65 13.25 13.26 -1.19% 25,936 34,811,189
2024-08-16 13.71 13.71 13.4 13.42 -2.12% 29,779 40,215,229
2024-08-15 13.31 13.71 13.12 13.71 +2.01% 40,805 55,069,811
2024-08-14 13.51 13.67 13.42 13.44 -0.88% 27,917 37,796,959
2024-08-13 13.5 13.84 13.28 13.56 -0.15% 35,220 47,506,510
2024-08-12 13.24 13.99 13.1 13.58 +1.88% 52,415 71,728,424
2024-08-09 13.38 13.6 13.27 13.33 +0.45% 24,264 32,559,146
2024-08-08 13.38 13.53 13 13.27 -1.26% 33,379 44,166,794
2024-08-07 13.53 13.8 13.4 13.44 -0.88% 45,392 61,817,737
2024-08-06 13.4 13.58 13.22 13.56 +1.8% 32,837 44,073,294
2024-08-05 13.16 13.78 13.16 13.32 -0.37% 52,916 71,735,484
2024-08-02 13.6 13.77 13.35 13.37 -2.76% 36,770 49,804,903
2024-08-01 13.59 13.88 13.49 13.75 +1.25% 49,913 68,343,984
2024-07-31 13.4 13.66 13.23 13.58 +1.34% 53,167 71,899,403
2024-07-30 12.92 13.49 12.73 13.4 +3.24% 66,403 87,485,751
2024-07-29 12.94 13 12.66 12.98 -0.08% 33,912 43,554,524
2024-07-26 12.46 13.18 12.45 12.99 +5.35% 43,612 56,289,724
2024-07-25 12.29 12.55 11.99 12.33 -0.48% 19,299 23,670,731
2024-07-24 12.36 12.72 12.36 12.39 -2.06% 20,665 25,840,754
2024-07-23 13.12 13.18 12.65 12.65 -3.8% 26,176 33,773,252
2024-07-22 12.77 13.18 12.76 13.15 +3.22% 36,521 47,529,517
2024-07-19 12.55 12.91 12.46 12.74 +1.35% 23,617 29,973,180
2024-07-18 12.7 12.71 12.33 12.57 -1.57% 23,862 29,889,447
2024-07-17 13.15 13.26 12.72 12.77 -3.7% 31,693 40,729,786
2024-07-16 13.1 13.27 13.01 13.26 +1.22% 30,656 40,247,450
2024-07-15 13.11 13.17 12.87 13.1 -0.3% 30,153 39,231,497
2024-07-12 13.05 13.22 12.93 13.14 +1.23% 39,396 51,606,850
2024-07-11 12.9 13.08 12.8 12.98 +1.49% 50,498 65,386,107
2024-07-10 12.9 13.1 12.65 12.79 +3.4% 58,956 75,930,587
2024-07-09 11.7 12.44 11.6 12.37 +5.01% 43,805 52,761,190
2024-07-08 11.81 12.14 11.6 11.78 -0.59% 52,368 62,476,388
2024-07-05 12.31 12.4 11.51 11.85 -5.88% 73,314 86,383,029
2024-07-04 12.16 13.38 12.13 12.59 +3.54% 91,898 119,349,648
2024-07-03 12.85 13.1 12.1 12.16 -5.52% 53,487 67,465,645
2024-07-02 12.74 12.97 12.61 12.87 +0.39% 30,912 39,425,058
2024-07-01 13.1 13.14 12.43 12.82 -4.33% 49,630 63,234,477
2024-06-28 13.1 13.48 13.02 13.4 +1.59% 53,254 70,870,652
2024-06-27 13.58 13.69 13.19 13.19 -4.14% 58,350 78,021,999
2024-06-26 13.5 13.8 12.86 13.76 +1.03% 103,059 136,677,233
2024-06-25 12.38 13.62 12.29 13.62 +10.02% 64,728 85,056,029
2024-06-24 12.64 12.73 12.14 12.38 -4.03% 30,001 37,186,083
2024-06-21 12.84 13.03 12.67 12.9 +0.94% 15,934 20,544,291
2024-06-20 13.09 13.23 12.78 12.78 -2.89% 18,745 24,351,994
2024-06-19 13.22 13.31 13.11 13.16 -0.3% 15,644 20,640,880
2024-06-18 13.05 13.23 12.79 13.2 +1.62% 20,104 26,349,110
2024-06-17 13.04 13.19 12.92 12.99 -0.38% 16,827 21,924,235
2024-06-14 13.05 13.22 12.94 13.04 -0.99% 20,879 27,255,349
2024-06-13 12.99 13.44 12.99 13.17 +0.84% 32,425 42,908,174
2024-06-12 12.75 13.15 12.75 13.06 +2.51% 32,646 42,537,686
2024-06-11 12.43 12.75 12.39 12.74 +1.51% 26,647 33,590,091
2024-06-07 12.45 12.69 12.28 12.55 +0.88% 27,896 34,898,116
2024-06-06 12.88 13.15 12.34 12.44 -3.79% 44,841 56,742,540
2024-06-05 13.65 13.8 12.91 12.93 -6.03% 59,958 78,900,622
2024-06-04 13.89 13.93 13.5 13.76 -0.86% 32,743 44,724,484
2024-06-03 13.73 14.19 13.6 13.88 +0.36% 65,367 91,332,454
2024-05-31 13.55 13.87 13.5 13.83 +1.84% 31,502 43,289,486
2024-05-30 13.45 13.62 13.31 13.58 +0.15% 22,904 30,925,216
2024-05-29 13.45 13.67 13.41 13.56 -0.66% 23,502 31,855,942
2024-05-28 13.95 13.95 13.62 13.65 -2.5% 31,509 43,329,425
2024-05-27 13.27 14 13.24 14 +3.24% 44,415 60,682,982
2024-05-24 13.59 13.81 13.47 13.56 0% 25,387 34,622,965
2024-05-23 13.59 13.87 13.53 13.56 -1.81% 28,975 39,609,713
2024-05-22 13.76 14.15 13.71 13.81 0% 38,069 52,879,356
2024-05-21 13.74 14 13.58 13.81 +0.36% 43,952 60,799,060
2024-05-20 13.66 13.77 13.56 13.76 +0.51% 33,840 46,308,639
2024-05-17 13.85 13.86 13.43 13.69 -0.22% 47,915 65,074,509
2024-05-16 13.87 14.02 13.65 13.72 -1.08% 51,750 71,313,053
2024-05-15 14.33 14.33 13.84 13.87 -3.95% 65,162 91,436,348
2024-05-14 14.33 14.66 14.23 14.44 -1.63% 76,215 109,628,166
2024-05-13 13.78 14.9 13.66 14.68 +5.61% 121,419 173,655,639
2024-05-10 14.06 14.06 13.64 13.9 -1.28% 57,493 79,465,659
2024-05-09 13.88 14.18 13.72 14.08 +1.73% 77,988 108,885,357
2024-05-08 13.75 14 13.65 13.84 +0.51% 76,560 105,606,692
2024-05-07 14.01 14.15 13.61 13.77 -2.2% 110,258 152,023,446
2024-05-06 14.04 14.42 13.76 14.08 +5.31% 187,791 263,972,753
2024-04-30 13.06 13.37 12.69 13.37 +10.04% 102,387 134,602,875
2024-04-29 11.84 12.16 11.8 12.15 +2.62% 29,364 35,267,391
2024-04-26 11.71 11.85 11.63 11.84 +0.94% 26,055 30,642,827
2024-04-25 11.64 11.82 11.56 11.73 +0.26% 25,382 29,707,565
2024-04-24 11.36 11.71 11.3 11.7 +2.99% 36,202 41,918,896
2024-04-23 11.24 11.55 11.21 11.36 -0.26% 37,688 42,969,357
2024-04-22 11.56 11.75 11.11 11.39 -4.29% 61,182 69,516,305
2024-04-19 12.51 12.8 11.5 11.9 -4.42% 113,259 135,719,811
2024-04-18 11.32 12.45 11.12 12.45 +9.98% 79,746 96,590,925
2024-04-17 10.5 11.32 10.5 11.32 +6.89% 39,735 43,947,868
2024-04-16 11.73 11.73 10.59 10.59 -10.03% 38,091 40,842,576
2024-04-15 12.03 12.3 11.22 11.77 -3.84% 43,746 50,752,577
2024-04-12 12.22 12.48 12.07 12.24 +1.58% 29,202 36,070,454
2024-04-11 11.93 12.29 11.84 12.05 +0.58% 21,267 25,836,564
2024-04-10 12.29 12.31 11.96 11.98 -2.76% 20,390 24,657,422
2024-04-09 12.3 12.46 12.13 12.32 +1.23% 17,889 21,993,776
2024-04-08 12.35 12.48 12.15 12.17 -2.72% 23,791 29,259,991
2024-04-03 12.68 12.7 12.33 12.51 -1.65% 25,722 32,085,252
2024-04-02 12.6 12.85 12.51 12.72 +0.79% 31,875 40,516,316
2024-04-01 12.24 12.62 12.22 12.62 +3.1% 28,752 35,795,575
2024-03-29 12.1 12.25 12 12.24 +1.16% 22,437 27,269,209
2024-03-28 11.99 12.25 11.87 12.1 +3.15% 28,947 34,947,483
2024-03-27 12.24 12.31 11.7 11.73 -4.17% 28,497 34,146,637
2024-03-26 12.12 12.49 12.05 12.24 +0.82% 38,004 46,583,044
2024-03-25 12.56 12.61 12.13 12.14 -4.56% 51,440 63,894,454
2024-03-22 12.81 13.26 12.7 12.72 -1.85% 56,397 73,007,758
2024-03-21 12.76 13.33 12.71 12.96 +1.49% 54,136 70,165,732
2024-03-20 12.68 12.77 12.55 12.77 +0.79% 43,452 55,112,801
2024-03-19 12.57 12.74 12.54 12.67 0% 45,200 57,208,279
2024-03-18 12.53 12.68 12.35 12.67 +1.77% 50,205 62,749,291
2024-03-15 12.3 12.48 12.24 12.45 +0.97% 34,321 42,458,894
2024-03-14 12.49 12.61 12.12 12.33 -2.07% 47,700 58,869,354
2024-03-13 12.53 13.11 12.4 12.59 -1.18% 77,604 98,415,591
2024-03-12 12.64 12.89 12.41 12.74 +0.79% 100,507 127,115,947
2024-03-11 12.39 13.23 12.09 12.64 +5.07% 124,729 158,474,341
2024-03-08 11.86 12.29 11.61 12.03 +0.33% 80,065 95,496,574
2024-03-07 12.76 12.99 11.81 11.99 -4.31% 135,334 165,707,947
2024-03-06 11.42 12.53 11.42 12.53 +10.01% 73,314 91,550,380
2024-03-05 12.44 12.47 11.36 11.39 -7.17% 91,617 107,158,167
2024-03-04 11.94 12.68 11.94 12.27 +6.42% 102,266 126,415,610
2024-03-01 11.56 11.65 11.33 11.53 +1.32% 28,858 33,158,136
2024-02-29 10.71 11.43 10.7 11.38 +4.4% 39,046 43,902,353
2024-02-28 12.2 12.39 10.88 10.9 -9.24% 67,225 78,147,392
2024-02-27 11.67 12.01 11.53 12.01 +2.91% 32,700 38,731,361
2024-02-26 11.3 12.03 11.25 11.67 +3.27% 49,149 57,492,206
2024-02-23 10.93 11.33 10.88 11.3 +3.67% 43,302 47,983,966
2024-02-22 10.25 10.91 10.25 10.9 +6.76% 46,853 49,681,730
2024-02-21 9.81 10.56 9.77 10.21 +2.72% 41,766 42,867,362
2024-02-20 9.67 9.96 9.62 9.94 +2.79% 41,416 40,688,757
2024-02-19 9.16 9.74 9.08 9.67 +5.57% 58,893 55,956,315
2024-02-08 8.56 9.25 7.97 9.16 +7.64% 79,334 68,425,936
2024-02-07 9.23 9.39 8.51 8.51 -9.95% 94,974 82,000,482
2024-02-06 9.3 9.91 8.96 9.45 -5.12% 65,562 60,209,064
2024-02-05 10.8 10.89 9.96 9.96 -10.03% 37,872 38,122,306
2024-02-02 11.75 11.98 10.64 11.07 -5.71% 38,463 43,394,340
2024-02-01 11.9 12.12 11.51 11.74 -1.84% 38,623 45,703,452
2024-01-31 12.69 12.79 11.96 11.96 -5.83% 37,297 45,978,043
2024-01-30 12.88 13.28 12.7 12.7 -2.46% 25,854 33,418,296
2024-01-29 13.62 13.62 13.02 13.02 -3.63% 17,638 23,317,578
2024-01-26 13.44 13.73 13.44 13.51 +0.52% 25,622 34,789,688
2024-01-25 12.83 13.44 12.81 13.44 +4.19% 29,018 38,310,054
2024-01-24 13 13.1 12.5 12.9 -0.77% 35,356 45,153,956
2024-01-23 13.08 13.12 12.67 13 +0.08% 29,208 37,678,764
2024-01-22 13.89 13.94 12.98 12.99 -6.48% 36,249 48,698,934
2024-01-19 14.23 14.3 13.84 13.89 -2.05% 22,129 31,018,376
2024-01-18 14.14 14.4 13.85 14.18 -1.05% 32,559 45,776,623
2024-01-17 14.75 14.75 14.33 14.33 -2.65% 17,949 26,081,979
2024-01-16 14.93 14.93 14.45 14.72 -1.14% 23,693 34,649,671
2024-01-15 14.91 14.95 14.7 14.89 +0.27% 16,488 24,483,483
2024-01-12 15.04 15.15 14.85 14.85 -1.26% 17,999 26,958,393
2024-01-11 14.69 15.04 14.6 15.04 +2.38% 19,078 28,339,523
2024-01-10 14.8 14.93 14.58 14.69 -0.88% 19,080 28,115,400
2024-01-09 14.66 15.06 14.66 14.82 +0.61% 25,826 38,445,333
2024-01-08 14.8 15 14.7 14.73 -1.27% 20,029 29,696,893
2024-01-05 15.16 15.36 14.8 14.92 -2.04% 27,977 42,155,187
2024-01-04 15.16 15.48 15.16 15.23 +0.46% 40,420 61,948,021
2024-01-03 15.25 15.26 15.03 15.16 -0.52% 27,620 41,774,310
2024-01-02 15.2 15.45 15.17 15.24 0% 30,109 46,166,198

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

ца╝чБ╡ц╖▒чЮ│ 688207

2023年全年

хЖ░ш╜очОпхвГ 000811

2023年全年

чеечФЯхМ╗чЦЧ 688358

2024年一季度

хоЙщВжцКдхНл 603373

2023年全年

хдйхЗЖчзСцКА 688003

2024年一季度

STхдйхИЫ 603608

2024年至今

ф║мшГ╜ч╜оф╕Ъ 600791

近半年

ф╕нчОпчОпф┐Э 300692

2023年全年

щУ╢х║зшВбф╗╜ 600858

近期数据

хРпш┐кчОпхвГ 000826

2022-2023两年

热门概念板块

芯片

хМЧф║мхРЫцнг (300223)

近半年
大数据

чзСхИЫф┐бцБп (300730)

近三个月
新能源汽车

хоПхПСшВбф╗╜ (600885)

近期数据
5G通信

х╣┐хТМщАЪ (300638)

近三个月
储能电池
生物医药

хдНцШЯхМ╗шНп (600196)

2024年一季度
军工

ф╕ншИкщлШчзС (600862)

2022-2023两年
AI人工智能

щЧ╗ц│░чзСцКА (600745)

2024年至今

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