х▓▒ч╛ОшВбф╗╜ 603730

数据更新至:

添加到对比分析

8.57 +0.47%

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

8.57
+0.47% +0.04
8.54
开盘价
8.63
最高价
8.48
最低价
36,025
成交量
数据更新至: 2025-03-25

技术指标

8.66
MA5 (5日均线)
8.62
MA10 (10日均线)
8.62
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 8.54 8.63 8.48 8.57 +0.47% 36,025 30,872,751
2025-03-24 8.57 8.65 8.47 8.53 -0.93% 67,284 57,480,095
2025-03-21 8.78 8.81 8.56 8.61 -2.16% 71,621 62,011,184
2025-03-20 8.77 8.87 8.71 8.8 +0.34% 81,814 72,034,167
2025-03-19 8.72 8.77 8.62 8.77 +0.8% 64,205 55,987,106
2025-03-18 8.75 8.77 8.65 8.7 -0.11% 51,630 44,912,472
2025-03-17 8.57 8.72 8.52 8.71 +1.75% 79,356 68,658,100
2025-03-14 8.41 8.56 8.36 8.56 +1.54% 80,094 67,923,637
2025-03-13 8.51 8.52 8.37 8.43 -1.06% 69,967 58,957,948
2025-03-12 8.5 8.57 8.47 8.52 +0.24% 74,681 63,641,825
2025-03-11 8.66 8.69 8.42 8.5 -2.3% 146,252 124,316,298
2025-03-10 8.68 8.72 8.61 8.7 +0.23% 43,064 37,272,543
2025-03-07 8.57 8.79 8.55 8.68 +0.81% 63,733 55,284,226
2025-03-06 8.58 8.66 8.46 8.61 +0.47% 47,012 40,327,235
2025-03-05 8.65 8.68 8.53 8.57 -0.46% 47,370 40,649,093
2025-03-04 8.47 8.68 8.47 8.61 +1.29% 42,209 36,340,368
2025-03-03 8.52 8.64 8.45 8.5 -0.23% 54,913 47,019,309
2025-02-28 8.7 8.71 8.49 8.52 -2.29% 74,104 63,499,299
2025-02-27 8.78 8.85 8.62 8.72 -0.68% 64,974 56,670,001
2025-02-26 8.69 8.98 8.69 8.78 +1.04% 96,563 85,183,577
2025-02-25 8.7 8.79 8.64 8.69 -0.69% 70,243 61,250,985
2025-02-24 8.78 8.95 8.63 8.75 -0.34% 88,069 77,195,467
2025-02-21 8.94 8.94 8.73 8.78 -1.46% 71,945 63,237,816
2025-02-20 9.03 9.05 8.84 8.91 -1.33% 55,635 49,511,754
2025-02-19 8.89 9.04 8.82 9.03 +1.57% 38,031 34,150,134
2025-02-18 8.97 9.02 8.84 8.89 -0.78% 44,766 39,980,390
2025-02-17 9.11 9.12 8.93 8.96 -1.21% 44,597 40,131,751
2025-02-14 8.99 9.15 8.98 9.07 +0.78% 33,896 30,761,308
2025-02-13 9.12 9.17 9 9 -1.42% 37,937 34,379,877
2025-02-12 9.03 9.32 8.96 9.13 +0.88% 52,171 47,575,468
2025-02-11 9.16 9.23 9 9.05 -1.42% 56,437 51,150,416
2025-02-10 9.3 9.3 9.13 9.18 -0.54% 49,327 45,437,460
2025-02-07 9.24 9.32 9.15 9.23 -0.22% 62,660 57,867,287
2025-02-06 9.09 9.25 9.02 9.25 +1.98% 52,708 48,404,880
2025-02-05 9.02 9.14 8.94 9.07 +0.67% 37,150 33,651,447
2025-01-27 9.07 9.16 8.99 9.01 -0.22% 30,410 27,553,706
2025-01-24 8.89 9.05 8.85 9.03 +1.69% 33,857 30,426,282
2025-01-23 9.03 9.07 8.88 8.88 -1% 38,215 34,271,269
2025-01-22 8.98 9.05 8.88 8.97 -0.66% 25,074 22,428,696
2025-01-21 8.92 9.04 8.85 9.03 +1.23% 35,824 32,081,680
2025-01-20 8.85 9 8.85 8.92 +0.79% 38,635 34,531,662
2025-01-17 8.76 8.88 8.71 8.85 +1.14% 39,909 35,208,451
2025-01-16 8.71 8.85 8.71 8.75 +0.46% 37,946 33,311,819
2025-01-15 8.79 8.82 8.68 8.71 -1.14% 41,152 35,962,316
2025-01-14 8.49 8.81 8.47 8.81 +3.77% 66,356 57,534,728
2025-01-13 8.48 8.6 8.42 8.49 -0.24% 45,391 38,642,152
2025-01-10 8.52 8.63 8.47 8.51 -0.12% 52,157 44,581,136
2025-01-09 8.67 8.77 8.48 8.52 -2.18% 85,866 74,136,877
2025-01-08 8.72 8.78 8.5 8.71 0% 54,804 47,334,053
2025-01-07 8.61 8.86 8.6 8.71 +0.69% 49,760 43,377,833
2025-01-06 8.57 8.76 8.41 8.65 +1.05% 46,603 40,161,834
2025-01-03 8.66 8.83 8.51 8.56 -1.27% 72,194 62,681,515
2025-01-02 8.99 9.02 8.61 8.67 -3.56% 86,654 75,748,649
2024-12-31 9.25 9.25 8.97 8.99 -1.96% 45,130 40,929,982
2024-12-30 9.27 9.3 9.14 9.17 -0.97% 44,159 40,668,812
2024-12-27 9.29 9.33 9.19 9.26 -0.32% 48,685 44,998,474
2024-12-26 9.43 9.48 9.22 9.29 -1.59% 52,222 48,888,990
2024-12-25 9.33 9.45 9.21 9.44 +1.94% 67,639 63,338,198
2024-12-24 9.11 9.28 9.1 9.26 +1.98% 43,699 40,362,087
2024-12-23 9.24 9.28 9.05 9.08 -1.63% 41,034 37,555,796
2024-12-20 9.23 9.33 9.2 9.23 -0.43% 38,034 35,205,795
2024-12-19 9.2 9.29 9.12 9.27 +0.32% 41,674 38,343,511
2024-12-18 9.39 9.43 9.23 9.24 -1.28% 45,468 42,412,812
2024-12-17 9.38 9.47 9.32 9.36 -0.21% 54,791 51,414,051
2024-12-16 9.43 9.46 9.33 9.38 -0.95% 52,093 48,879,300
2024-12-13 9.76 9.79 9.47 9.47 -3.66% 103,837 99,477,980
2024-12-12 9.47 10.11 9.44 9.83 +4.46% 187,219 182,731,873
2024-12-11 9.27 9.44 9.24 9.41 +1.07% 49,642 46,376,859
2024-12-10 9.42 9.48 9.27 9.31 +0.76% 69,339 65,097,694
2024-12-09 9.26 9.33 9.19 9.24 -0.32% 48,243 44,675,934
2024-12-06 9.2 9.32 9.06 9.27 +0.87% 53,982 49,677,081
2024-12-05 9.09 9.22 9.01 9.19 +1.21% 41,402 37,911,618
2024-12-04 9.17 9.23 9.04 9.08 -1.41% 57,585 52,551,676
2024-12-03 9.2 9.27 9.11 9.21 +0.33% 46,347 42,568,142
2024-12-02 9.07 9.2 8.95 9.18 +1.66% 61,879 56,477,557
2024-11-29 8.91 9.18 8.91 9.03 +0.67% 69,180 62,757,949
2024-11-28 9.15 9.16 8.96 8.97 -2.07% 50,437 45,467,819
2024-11-27 9.09 9.16 8.88 9.16 +0.55% 60,406 54,371,619
2024-11-26 9.39 9.39 9.07 9.11 -3.09% 76,195 69,876,393
2024-11-25 9.4 9.54 9.32 9.4 +0.32% 44,498 41,911,833
2024-11-22 9.77 9.78 9.37 9.37 -4.09% 63,252 60,613,184
2024-11-21 9.72 9.87 9.65 9.77 +0.31% 72,112 70,453,339
2024-11-20 9.7 9.75 9.59 9.74 +0.1% 55,989 54,185,430
2024-11-19 9.55 9.74 9.55 9.73 +1.57% 59,284 57,222,352
2024-11-18 9.69 9.77 9.56 9.58 -0.62% 57,467 55,530,096
2024-11-15 9.81 9.85 9.63 9.64 -2.13% 52,689 51,397,717
2024-11-14 10.15 10.16 9.82 9.85 -3.05% 64,550 64,326,255
2024-11-13 10.16 10.24 9.97 10.16 -0.78% 78,344 79,079,870
2024-11-12 10.48 10.52 10.15 10.24 -1.73% 90,145 93,158,579
2024-11-11 10.2 10.57 10.1 10.42 +2.26% 121,445 126,076,813
2024-11-08 10.26 10.36 10.15 10.19 -0.97% 124,525 127,603,215
2024-11-07 10.37 10.69 10.19 10.29 +1.88% 218,444 226,362,359
2024-11-06 9.62 10.38 9.44 10.1 +4.88% 189,752 187,702,229
2024-11-05 9.56 9.64 9.25 9.63 +0.94% 89,641 85,052,913
2024-11-04 9.41 9.76 9.41 9.54 +1.92% 81,219 77,837,458
2024-11-01 9.65 9.69 9.36 9.36 -3.11% 81,277 77,112,879
2024-10-31 10.02 10.04 9.53 9.66 -3.11% 79,347 76,658,362
2024-10-30 10.1 10.23 9.87 9.97 -1.48% 68,594 68,602,555
2024-10-29 10.13 10.3 10.06 10.12 0% 56,997 57,897,821
2024-10-28 10.19 10.3 9.96 10.12 -1.65% 69,312 69,822,694
2024-10-25 10.19 10.42 10.06 10.29 +2.18% 60,655 61,954,980
2024-10-24 9.94 10.35 9.94 10.07 +1.21% 89,424 90,738,220
2024-10-23 9.81 10.04 9.78 9.95 +1.22% 48,891 48,498,190
2024-10-22 9.74 9.88 9.62 9.83 +0.92% 45,276 44,253,051
2024-10-21 10.2 10.2 9.67 9.74 -3.28% 79,251 77,645,361
2024-10-18 9.61 10.27 9.55 10.07 +4.79% 66,659 66,384,463
2024-10-17 9.87 9.95 9.6 9.61 -2.04% 35,287 34,377,031
2024-10-16 9.75 9.94 9.63 9.81 0% 33,841 33,100,188
2024-10-15 10.09 10.24 9.81 9.81 -3.25% 53,588 53,498,467
2024-10-14 10.11 10.2 9.77 10.14 +0.9% 50,684 50,679,489
2024-10-11 10.39 10.54 9.95 10.05 -4.1% 52,669 53,667,282
2024-10-10 10.53 10.8 10.27 10.48 -0.38% 77,464 81,736,590
2024-10-09 10.89 11.04 10.4 10.52 -5.82% 81,779 87,536,649
2024-10-08 12.08 12.08 10.64 11.17 +1.73% 131,036 147,025,534
2024-09-30 10.5 11.02 10.28 10.98 +9.58% 103,436 111,005,537
2024-09-27 9.84 10.05 9.72 10.02 +3.51% 34,974 34,756,833
2024-09-26 9.36 9.7 9.29 9.68 +3.2% 54,245 51,406,995
2024-09-25 9.65 9.65 9.38 9.38 -1.05% 52,563 49,888,007
2024-09-24 9.42 9.56 9.26 9.48 +1.07% 40,715 38,460,748
2024-09-23 9.41 9.53 9.33 9.38 -0.53% 19,589 18,426,547
2024-09-20 9.45 9.69 9.35 9.43 -0.53% 17,149 16,169,858
2024-09-19 9.54 9.75 9.41 9.48 +0.21% 32,829 31,379,074
2024-09-18 9.31 9.48 9.27 9.46 +1.39% 16,704 15,674,331
2024-09-13 9.39 9.46 9.29 9.33 -0.64% 19,051 17,806,893
2024-09-12 9.44 9.67 9.34 9.39 -0.84% 29,567 27,949,049
2024-09-11 9.11 9.52 9.11 9.47 +2.16% 37,254 35,077,632
2024-09-10 9.09 9.33 9.06 9.27 +0.98% 28,258 25,945,815
2024-09-09 9.31 9.39 9.11 9.18 -1.29% 23,198 21,389,888
2024-09-06 9.35 9.51 9.25 9.3 -0.53% 42,695 40,077,598
2024-09-05 9.18 9.36 9.02 9.35 +2.52% 51,504 47,926,076
2024-09-04 9 9.25 9 9.12 +0.33% 31,489 28,759,270
2024-09-03 8.97 9.14 8.89 9.09 +1.79% 30,158 27,263,789
2024-09-02 9.29 9.29 8.9 8.93 -2.83% 46,861 42,263,744
2024-08-30 9.12 9.33 9.05 9.19 -0.22% 51,108 47,055,012
2024-08-29 8.9 9.25 8.81 9.21 +3.48% 51,939 47,326,777
2024-08-28 8.58 9.18 8.56 8.9 +2.89% 57,347 51,224,675
2024-08-27 8.51 8.76 8.51 8.65 -0.23% 20,144 17,374,467
2024-08-26 8.36 8.68 8.36 8.67 +3.71% 24,786 21,197,326
2024-08-23 8.21 8.37 8.19 8.36 +1.83% 16,160 13,442,736
2024-08-22 8.26 8.35 8.18 8.21 -0.85% 10,030 8,254,075
2024-08-21 8.32 8.38 8.25 8.28 -0.24% 12,057 10,007,224
2024-08-20 8.45 8.48 8.25 8.3 -1.66% 18,976 15,747,783
2024-08-19 8.42 8.56 8.4 8.44 -0.12% 18,248 15,430,529
2024-08-16 8.58 8.66 8.42 8.45 -1.97% 26,481 22,526,682
2024-08-15 8.65 8.81 8.51 8.62 +0.23% 24,488 21,224,728
2024-08-14 8.67 8.75 8.58 8.6 -1.26% 12,282 10,602,238
2024-08-13 8.68 8.79 8.6 8.71 +0.35% 13,179 11,425,652
2024-08-12 8.65 8.72 8.58 8.68 -0.12% 15,462 13,373,869
2024-08-09 8.78 9.04 8.64 8.69 -1.14% 24,619 21,661,769
2024-08-08 8.63 8.82 8.52 8.79 +1.74% 30,604 26,557,375
2024-08-07 8.63 8.73 8.6 8.64 -0.92% 15,160 13,101,170
2024-08-06 8.56 8.81 8.56 8.72 +2.47% 33,762 29,332,047
2024-08-05 8.69 8.92 8.5 8.51 -2.96% 28,551 24,765,822
2024-08-02 8.83 8.95 8.75 8.77 -1.79% 16,843 14,875,601
2024-08-01 9.16 9.2 8.86 8.93 -2.08% 29,358 26,345,049
2024-07-31 8.74 9.15 8.66 9.12 +4.23% 47,474 42,679,563
2024-07-30 8.6 8.82 8.54 8.75 +0.81% 18,959 16,473,108
2024-07-29 8.94 8.98 8.64 8.68 -2.91% 25,116 22,041,944
2024-07-26 8.68 8.95 8.66 8.94 +3.71% 38,103 33,579,028
2024-07-25 8.21 8.7 8.18 8.62 +3.48% 51,699 43,973,772
2024-07-24 8.74 8.75 8.3 8.33 -4.91% 39,496 33,437,689
2024-07-23 9.01 9.01 8.74 8.76 -2.67% 47,912 42,294,083
2024-07-22 9.2 9.24 8.95 9 -2.07% 42,662 38,533,148
2024-07-19 9.2 9.32 9.15 9.19 -1.08% 26,934 24,848,015
2024-07-18 9.14 9.47 9.14 9.29 -0.64% 44,873 41,828,187
2024-07-17 9.44 9.52 9.06 9.35 -1.89% 90,202 83,313,849
2024-07-16 9.6 9.7 9.4 9.53 -1.75% 61,648 58,644,650
2024-07-15 9.79 9.85 9.67 9.7 -0.92% 37,933 37,049,009
2024-07-12 9.75 9.81 9.45 9.79 -0.31% 58,494 56,496,276
2024-07-11 9.92 10.05 9.62 9.82 +0.41% 61,744 60,485,186
2024-07-10 9.79 10.09 9.72 9.78 -0.31% 57,953 57,486,694
2024-07-09 9.54 9.91 9.4 9.81 +3.05% 62,367 60,544,699
2024-07-08 10.21 10.21 9.48 9.52 -6.76% 86,459 84,273,660
2024-07-05 10.25 10.33 10.03 10.21 -0.78% 58,275 59,332,217
2024-07-04 9.83 10.6 9.78 10.29 +4.68% 140,452 144,889,131
2024-07-03 9.89 10.16 9.76 9.83 -1.11% 37,237 37,034,639
2024-07-02 9.93 10.12 9.8 9.94 0% 40,768 40,571,015
2024-07-01 9.89 9.99 9.65 9.94 0% 43,028 42,208,753
2024-06-28 9.68 10.1 9.51 9.94 +2.47% 67,780 67,495,080
2024-06-27 9.94 9.98 9.64 9.7 -2.9% 33,544 32,785,034
2024-06-26 9.64 10.02 9.58 9.99 +2.88% 41,337 40,580,244
2024-06-25 9.84 10.03 9.65 9.71 -1.52% 40,464 39,618,532
2024-06-24 10.06 10.21 9.78 9.86 -2.38% 81,198 81,247,659
2024-06-21 9.88 10.26 9.82 10.1 +1.92% 67,266 67,995,386
2024-06-20 9.9 10.16 9.86 9.91 -1% 50,292 50,180,537
2024-06-19 10.5 10.5 9.99 10.01 -4.21% 61,632 62,837,638
2024-06-18 9.8 10.48 9.77 10.45 +5.77% 94,446 96,827,714
2024-06-17 9.74 9.93 9.63 9.88 +1.44% 39,299 38,706,464
2024-06-14 9.59 9.77 9.37 9.74 +0.83% 55,371 53,110,081
2024-06-13 9.65 9.73 9.6 9.66 -0.62% 23,440 22,621,853
2024-06-12 9.56 9.82 9.52 9.72 +1.25% 31,545 30,664,711
2024-06-11 9.4 9.68 9.24 9.6 +1.48% 36,003 34,275,741
2024-06-07 9.56 9.67 9.38 9.46 -0.94% 39,874 37,826,905
2024-06-06 9.8 9.85 9.48 9.55 -2.55% 53,749 51,765,015
2024-06-05 9.84 10.01 9.76 9.8 +0.2% 71,813 70,990,041
2024-06-04 9.6 9.8 9.5 9.78 +1.88% 48,992 47,287,963
2024-06-03 9.4 9.71 9.36 9.6 -25.06% 65,845 62,848,151
2024-05-31 12.75 13.07 12.75 12.81 -1.08% 45,243 58,142,736
2024-05-30 12.82 13.11 12.82 12.95 0% 25,131 32,658,869
2024-05-29 12.88 13.14 12.88 12.95 -0.46% 28,721 37,262,542
2024-05-28 13.19 13.23 12.98 13.01 -1.21% 21,400 27,990,903
2024-05-27 12.95 13.25 12.81 13.17 +1.31% 33,361 43,318,493
2024-05-24 13.27 13.59 12.98 13 -2.62% 66,233 87,523,193
2024-05-23 12.98 13.45 12.91 13.35 +2.53% 77,625 103,045,866
2024-05-22 13.05 13.14 12.93 13.02 +0.54% 59,238 77,192,239
2024-05-21 13.1 13.1 12.8 12.95 -1.52% 65,284 84,357,020
2024-05-20 13.18 13.36 13.06 13.15 -0.75% 65,945 86,709,145
2024-05-17 13.11 13.37 13.11 13.25 +0.45% 48,928 64,711,359
2024-05-16 13.49 13.49 13.16 13.19 -0.6% 34,070 45,084,677
2024-05-15 13.26 13.41 13.08 13.27 -0.45% 53,462 70,858,250
2024-05-14 13.44 13.6 13.28 13.33 -0.82% 52,667 70,501,420
2024-05-13 12.93 13.56 12.87 13.44 +3.54% 96,678 128,759,493
2024-05-10 13.18 13.24 12.88 12.98 -1.44% 46,990 61,044,013
2024-05-09 12.83 13.21 12.7 13.17 +2.41% 86,623 113,023,623
2024-05-08 12.94 13.02 12.65 12.86 +0.31% 99,954 128,792,633
2024-05-07 12.98 13.04 12.77 12.82 -1.61% 92,998 119,742,196
2024-05-06 13.2 13.28 12.61 13.03 +1.96% 208,050 270,626,098
2024-04-30 11.98 12.78 11.98 12.78 +9.98% 124,805 155,616,953
2024-04-29 11.65 11.87 11.44 11.62 -0.17% 82,879 96,259,706
2024-04-26 11.3 11.68 11.27 11.64 +2.56% 57,217 65,990,066
2024-04-25 11.59 11.63 11.32 11.35 -2.32% 50,238 57,361,607
2024-04-24 11.4 11.78 11.29 11.62 +3.29% 70,047 80,421,020
2024-04-23 11.16 11.34 11.09 11.25 +0.63% 30,284 33,990,136
2024-04-22 11.12 11.33 11.03 11.18 +0.45% 30,576 34,318,318
2024-04-19 11.29 11.29 11.01 11.13 -1.24% 42,011 46,657,044
2024-04-18 11.16 11.5 10.95 11.27 +1.26% 71,557 80,864,938
2024-04-17 10.75 11.14 10.72 11.13 +4.8% 57,044 62,454,566
2024-04-16 10.99 10.99 10.6 10.62 -3.19% 55,003 59,065,569
2024-04-15 11.03 11.12 10.62 10.97 -0.63% 67,826 73,997,627
2024-04-12 11.3 11.48 11.03 11.04 -2.56% 55,542 62,291,107
2024-04-11 11.15 11.42 11.02 11.33 +0.89% 61,256 68,849,889
2024-04-10 11.3 11.35 11.12 11.23 -1.32% 51,539 57,937,795
2024-04-09 11.5 11.5 11.15 11.38 -2.07% 72,551 81,944,717
2024-04-08 11.15 11.7 11.09 11.62 +3.94% 106,842 122,704,588
2024-04-03 11.42 11.48 11.09 11.18 -2.1% 67,316 75,277,831
2024-04-02 11.43 11.49 11.18 11.42 +0.18% 77,350 87,676,763
2024-04-01 11.43 11.65 11.38 11.4 0% 92,438 106,188,192
2024-03-29 11.74 11.8 11.35 11.4 -2.9% 56,669 64,931,850
2024-03-28 11.66 11.97 11.52 11.74 +0.51% 55,346 65,184,986
2024-03-27 12.08 12.08 11.68 11.68 -3.31% 63,902 75,416,155
2024-03-26 12.15 12.24 11.82 12.08 -0.49% 86,431 103,568,138
2024-03-25 11.98 12.69 11.9 12.14 +1.25% 132,904 163,551,115
2024-03-22 11.93 12.03 11.81 11.99 +0.59% 59,225 70,635,939
2024-03-21 12.12 12.2 11.85 11.92 -1.89% 45,670 54,750,035
2024-03-20 12.43 12.46 11.98 12.15 -1.62% 56,990 69,087,630
2024-03-19 12.68 12.72 12.33 12.35 -2.6% 45,578 56,861,874
2024-03-18 12.65 12.79 12.52 12.68 +0.88% 41,406 52,387,772
2024-03-15 12.47 12.61 12.27 12.57 +0.16% 29,330 36,424,580
2024-03-14 12.71 12.9 12.45 12.55 -2.03% 37,844 47,853,845
2024-03-13 12.89 13 12.74 12.81 -0.31% 35,098 45,067,883
2024-03-12 12.9 12.9 12.66 12.85 +0.39% 34,120 43,557,638
2024-03-11 12.65 12.8 12.62 12.8 +1.11% 22,427 28,500,020
2024-03-08 12.64 12.92 12.55 12.66 -0.71% 17,672 22,423,033
2024-03-07 12.98 13.18 12.73 12.75 -2.37% 22,225 28,672,172
2024-03-06 12.94 13.23 12.82 13.06 +1.56% 29,211 38,053,701
2024-03-05 13.03 13.04 12.76 12.86 -1.98% 35,154 45,223,972
2024-03-04 13.3 13.44 12.94 13.12 -2.09% 49,944 65,428,823
2024-03-01 13.48 13.55 13.28 13.4 -0.59% 39,563 53,053,860
2024-02-29 13.09 13.48 13 13.48 +2.35% 49,754 65,760,874
2024-02-28 13.74 13.84 13.04 13.17 -4.15% 72,308 97,444,120
2024-02-27 13.37 13.85 13.35 13.74 +2.38% 63,503 86,696,743
2024-02-26 13.45 13.85 13.38 13.42 +0.37% 52,594 71,446,248
2024-02-23 13.41 13.6 13.21 13.37 +0.07% 47,473 63,699,083
2024-02-22 13.9 13.9 13.18 13.36 -1.76% 43,465 58,105,148
2024-02-21 13.42 14.09 13.17 13.6 -0.29% 46,565 64,189,209
2024-02-20 13.49 13.77 12.85 13.64 +1.11% 45,711 60,619,680
2024-02-19 14.17 14.17 13.22 13.49 -2.6% 38,682 52,297,936
2024-02-08 13.84 14.62 13.64 13.85 +0.29% 48,159 68,096,960
2024-02-07 13.42 13.98 13.23 13.81 +3.91% 44,140 60,255,027
2024-02-06 12.49 13.56 12.22 13.29 +4.65% 41,556 54,286,661
2024-02-05 11.9 13.05 11.7 12.7 +5.39% 61,416 75,705,681
2024-02-02 12.91 12.91 11.71 12.05 -5.19% 38,836 47,423,674
2024-02-01 12.21 13.22 12.15 12.71 +3.08% 65,114 83,340,202
2024-01-31 12.66 12.78 12.2 12.33 -2.91% 27,558 34,160,918
2024-01-30 12.78 13.13 12.66 12.7 -1.4% 16,473 21,180,897
2024-01-29 13.34 13.43 12.87 12.88 -3.45% 20,296 26,504,637
2024-01-26 13.51 13.6 13.07 13.34 -3.54% 45,884 61,439,532
2024-01-25 13.08 13.83 12.99 13.83 +4.69% 40,786 54,350,979
2024-01-24 13.14 13.44 12.85 13.21 +0.69% 29,510 38,725,308
2024-01-23 13.03 13.3 12.77 13.12 +0.69% 41,990 55,034,613
2024-01-22 13.55 13.65 12.9 13.03 -4.26% 46,020 61,349,219
2024-01-19 13.51 13.73 13.36 13.61 +0.29% 41,364 56,174,295
2024-01-18 13.05 13.6 13.05 13.57 +3.51% 55,366 73,623,559
2024-01-17 13.52 13.58 13.11 13.11 -3.1% 15,420 20,566,119
2024-01-16 13.49 13.65 13.27 13.53 +0.82% 21,582 29,107,523
2024-01-15 13.67 13.68 13.36 13.42 -1.97% 30,511 41,125,802
2024-01-12 13.31 13.86 13.31 13.69 +2.62% 37,614 51,424,841
2024-01-11 13.64 13.64 13.3 13.34 -2.2% 31,069 41,582,416
2024-01-10 13.64 13.83 13.41 13.64 0% 36,452 49,738,804
2024-01-09 13.56 13.67 13.23 13.64 +1.41% 51,193 68,895,255
2024-01-08 13.59 13.85 13.42 13.45 -2.89% 50,505 68,237,608
2024-01-05 14.04 14.09 13.77 13.85 -1.49% 29,661 41,302,068
2024-01-04 13.79 14.17 13.65 14.06 +1.96% 45,209 63,000,427
2024-01-03 14.15 14.23 13.65 13.79 -2.96% 68,605 94,829,831
2024-01-02 14.51 14.58 14.14 14.21 -1.93% 59,023 84,419,196

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

ч╗Пч║мцБТц╢ж-W 688326

2022-2023两年

ф┐бцН╖чФ╡ц░Ф 603416

2022-2023两年

хНОф╕ЬхМ╗шНп 000963

近半年

цнгхТМчФЯцАБ 605069

2023年全年

цЛУцЩощЫЖхЫв 601689

近三个月

цЯпхКЫф╝ацДЯ 603662

2024年一季度

чРЖх╖ехЕЙчзС 300557

近期数据

х╛охп╝ч║│ч▒│ 688147

近半年

ц╡╖хЕ┤чФ╡хКЫ 603556

2024年至今

щ╛ЩхЗАчОпф┐Э 600388

近半年

热门概念板块

云计算

ф╕нчзСхИЫш╛╛ (300496)

近期数据
5G通信

х╣┐хТМщАЪ (300638)

2023年全年
医疗器械

ф╣РцЩохМ╗чЦЧ (300003)

近半年
数字经济
光伏产业
元宇宙
生物医药

цБТчСЮхМ╗шНп (600276)

2022-2023两年
储能电池

цМпхНОчзСцКА (000733)

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