шФЪшУЭчФЯчЙй 603739

数据更新至:

添加到对比分析

12.94 +0.08%

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

12.94
+0.08% +0.01
12.98
开盘价
12.98
最高价
12.6
最低价
25,979
成交量
数据更新至: 2025-03-25

技术指标

13.10
MA5 (5日均线)
13.28
MA10 (10日均线)
13.28
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 12.98 12.98 12.6 12.94 +0.08% 25,979 33,125,260
2025-03-24 12.96 13.07 12.67 12.93 -0.23% 46,162 59,480,175
2025-03-21 13.28 13.28 12.89 12.96 -2.41% 43,649 56,867,447
2025-03-20 13.41 13.5 13.27 13.28 -0.67% 31,604 42,254,386
2025-03-19 13.48 13.5 13.3 13.37 -1.04% 29,943 40,130,081
2025-03-18 13.55 13.6 13.39 13.51 -0.15% 38,271 51,589,591
2025-03-17 13.49 13.6 13.38 13.53 +0.3% 46,060 62,144,917
2025-03-14 13.3 13.56 13.18 13.49 +1.28% 39,859 53,385,329
2025-03-13 13.42 13.53 13.12 13.32 -1.04% 37,605 49,939,590
2025-03-12 13.35 13.74 13.29 13.46 +0.52% 59,691 80,595,410
2025-03-11 13.22 13.39 13.15 13.39 +0.07% 34,187 45,353,029
2025-03-10 13.5 13.63 13.3 13.38 -0.22% 36,921 49,521,639
2025-03-07 13.63 13.64 13.31 13.41 -1.61% 60,160 80,943,059
2025-03-06 13.49 13.74 13.32 13.63 +0.15% 89,938 122,009,790
2025-03-05 13.31 14 13.31 13.61 +2.02% 145,877 199,747,464
2025-03-04 12.82 13.45 12.78 13.34 +3.33% 77,565 102,540,754
2025-03-03 12.86 13.07 12.76 12.91 +1.18% 40,615 52,557,978
2025-02-28 13.08 13.16 12.67 12.76 -2.67% 47,331 61,100,448
2025-02-27 13.2 13.22 12.9 13.11 -0.68% 47,261 61,605,534
2025-02-26 13.13 13.32 13.05 13.2 +0.69% 51,662 68,078,936
2025-02-25 13.27 13.29 12.99 13.11 -1.13% 53,034 69,668,061
2025-02-24 13.47 13.53 13.2 13.26 -0.6% 71,270 95,144,627
2025-02-21 13.31 13.48 13.08 13.34 -1.11% 89,891 119,029,054
2025-02-20 13.07 13.98 12.98 13.49 +3.53% 138,668 186,716,775
2025-02-19 12.94 13.18 12.91 13.03 +0.7% 83,490 108,661,836
2025-02-18 13.51 13.52 12.9 12.94 -4.36% 105,452 138,601,688
2025-02-17 13.34 14.11 13.3 13.53 -1.6% 213,993 292,017,926
2025-02-14 12.48 13.75 12.44 13.75 +10% 172,739 230,059,635
2025-02-13 12.58 13.15 12.49 12.5 -0.24% 61,340 78,139,288
2025-02-12 12.38 12.81 12.35 12.53 +0.89% 57,006 71,452,654
2025-02-11 12.57 12.68 12.31 12.42 -1.66% 31,395 38,935,368
2025-02-10 12.19 12.72 12.14 12.63 +3.69% 56,758 70,700,165
2025-02-07 11.98 12.29 11.98 12.18 +1.5% 41,780 50,870,309
2025-02-06 12 12 11.78 12 +0.59% 31,552 37,596,534
2025-02-05 11.8 11.98 11.8 11.93 +1.02% 26,168 31,132,699
2025-01-27 11.98 12.06 11.77 11.81 -0.08% 27,683 33,017,967
2025-01-24 11.8 11.86 11.65 11.82 -0.17% 27,713 32,531,789
2025-01-23 11.91 12.08 11.82 11.84 +0.17% 33,116 39,606,489
2025-01-22 11.96 12.13 11.77 11.82 -1.99% 26,249 31,249,451
2025-01-21 11.98 12.11 11.75 12.06 +1.17% 39,759 47,517,456
2025-01-20 11.8 11.99 11.68 11.92 +1.71% 28,208 33,531,364
2025-01-17 11.68 11.85 11.58 11.72 +0.34% 26,313 30,857,563
2025-01-16 11.74 11.86 11.58 11.68 +0.17% 23,537 27,616,951
2025-01-15 11.77 11.84 11.62 11.66 -0.93% 22,681 26,499,753
2025-01-14 11.44 11.77 11.38 11.77 +3.98% 33,462 38,827,572
2025-01-13 11.21 11.37 10.92 11.32 +0.8% 26,545 29,768,441
2025-01-10 11.65 11.72 11.21 11.23 -3.85% 31,573 36,147,724
2025-01-09 11.63 11.83 11.57 11.68 -0.43% 23,098 27,009,586
2025-01-08 11.71 11.87 11.38 11.73 -0.59% 33,666 39,264,017
2025-01-07 11.68 11.8 11.44 11.8 +1.03% 33,019 38,402,014
2025-01-06 11.52 11.89 11.31 11.68 +0.6% 37,502 43,804,200
2025-01-03 12.04 12.22 11.57 11.61 -2.68% 46,232 54,806,842
2025-01-02 12 12.43 11.8 11.93 -0.5% 53,019 64,271,213
2024-12-31 12.45 12.5 11.86 11.99 -3.38% 52,607 63,767,866
2024-12-30 12.58 12.68 12.3 12.41 -3.27% 47,160 58,722,479
2024-12-27 12.22 13.06 12.15 12.83 +4.91% 82,405 104,780,445
2024-12-26 12.15 12.33 12.14 12.23 +0.82% 23,550 28,849,276
2024-12-25 12.58 12.58 12.04 12.13 -3.58% 34,673 42,291,007
2024-12-24 12.49 12.66 12.25 12.58 +0.8% 37,604 46,847,325
2024-12-23 13.29 13.29 12.46 12.48 -5.38% 51,546 65,747,333
2024-12-20 12.95 13.26 12.94 13.19 +1.85% 33,276 43,737,216
2024-12-19 12.75 13.05 12.68 12.95 +0.15% 41,122 52,737,856
2024-12-18 13 13.2 12.75 12.93 -3.44% 56,621 73,651,506
2024-12-17 13.92 14 13.33 13.39 -4.36% 47,325 64,259,654
2024-12-16 14.37 14.4 13.92 14 -2.1% 51,917 73,197,241
2024-12-13 14.58 14.73 14.2 14.3 -1.99% 91,512 132,280,584
2024-12-12 14.35 14.6 14.22 14.59 +2.1% 75,442 109,331,022
2024-12-11 14.2 14.37 14.14 14.29 +1.13% 51,000 72,804,871
2024-12-10 14.41 14.48 14.12 14.13 +0.71% 71,934 102,339,235
2024-12-09 14.08 14.4 13.95 14.03 +1.08% 70,681 99,700,914
2024-12-06 13.8 13.97 13.63 13.88 +0.51% 45,785 63,326,701
2024-12-05 13.85 13.98 13.74 13.81 -0.22% 52,627 72,925,646
2024-12-04 14.14 14.14 13.75 13.84 -2.12% 50,608 70,558,064
2024-12-03 14.24 14.33 14 14.14 -0.35% 46,467 65,745,813
2024-12-02 13.99 14.19 13.89 14.19 +2.31% 57,993 81,605,246
2024-11-29 13.75 14.14 13.68 13.87 +1.46% 62,485 86,796,687
2024-11-28 13.48 13.81 13.41 13.67 +1.48% 54,908 75,006,612
2024-11-27 13.3 13.47 13 13.47 +0.82% 44,771 59,347,975
2024-11-26 13.35 13.56 13.28 13.36 -0.3% 49,316 66,187,627
2024-11-25 13.02 13.49 13 13.4 +1.98% 62,361 82,831,866
2024-11-22 13.83 13.9 13.13 13.14 -5.47% 78,252 105,841,699
2024-11-21 13.7 14.07 13.66 13.9 +0.94% 71,992 99,760,214
2024-11-20 13.41 13.78 13.33 13.77 +2.15% 75,951 103,604,161
2024-11-19 13.3 13.48 13.15 13.48 +1.74% 56,668 75,502,127
2024-11-18 13.92 13.97 13.13 13.25 -4.12% 90,054 121,329,102
2024-11-15 14.03 14.43 13.8 13.82 -3.02% 100,088 141,674,800
2024-11-14 14.99 14.99 14.21 14.25 -5.88% 125,432 182,462,120
2024-11-13 15.09 15.35 14.65 15.14 -2.64% 163,022 244,191,934
2024-11-12 16.38 17.3 15.18 15.55 -2.75% 268,102 436,573,545
2024-11-11 15.2 16.5 15.15 15.99 +5.41% 206,546 325,785,462
2024-11-08 15.4 15.48 14.91 15.17 +0.07% 165,298 250,288,426
2024-11-07 14.65 15.44 14.48 15.16 +0.73% 200,110 299,250,562
2024-11-06 14.24 15.9 14.12 15.05 +4.15% 284,260 425,745,529
2024-11-05 14.26 14.52 13.97 14.45 -1.3% 223,570 317,735,864
2024-11-04 13.85 14.7 13.31 14.64 +6.32% 282,579 401,643,775
2024-11-01 13.15 13.85 12.89 13.77 +4.24% 228,876 310,079,515
2024-10-31 13.12 13.39 13.12 13.21 +0.53% 120,794 159,893,597
2024-10-30 13.03 13.39 13.01 13.14 -0.83% 112,412 147,480,637
2024-10-29 14.02 14.15 13.07 13.25 -7.99% 251,355 340,562,185
2024-10-28 13.72 15 13.71 14.4 +2.49% 337,259 479,806,873
2024-10-25 14.24 14.84 13.2 14.05 +4.15% 454,214 636,565,861
2024-10-24 13.3 13.49 13.16 13.49 +10.03% 98,411 132,074,573
2024-10-23 12.65 12.71 12.22 12.26 -3.77% 138,841 171,337,943
2024-10-22 12.58 13.2 12.35 12.74 +4.6% 222,395 285,303,783
2024-10-21 11.87 12.37 11.78 12.18 +2.35% 132,633 159,852,975
2024-10-18 11.38 12.52 11.31 11.9 +4.57% 114,724 135,304,816
2024-10-17 11.38 11.55 11.35 11.38 +0.09% 50,310 57,500,284
2024-10-16 11.14 11.47 11.13 11.37 +0.89% 45,751 51,892,362
2024-10-15 11.38 11.54 11.22 11.27 -1.49% 51,116 58,312,848
2024-10-14 11.23 11.47 11.14 11.44 +2.42% 68,606 77,748,189
2024-10-11 11.51 11.68 11.12 11.17 -3.96% 87,276 98,868,111
2024-10-10 11.85 12.28 11.62 11.63 -1.86% 91,157 108,650,334
2024-10-09 12.81 12.81 11.85 11.85 -10.02% 129,460 157,355,696
2024-10-08 14.03 14.03 12.45 13.17 +3.21% 201,646 265,501,613
2024-09-30 12.15 12.86 11.79 12.76 +8.41% 183,363 226,908,791
2024-09-27 11.38 11.79 11.24 11.77 +5.09% 62,767 72,386,178
2024-09-26 10.79 11.2 10.79 11.2 +3.23% 57,446 63,248,331
2024-09-25 10.79 11.03 10.73 10.85 +1.4% 72,561 79,155,562
2024-09-24 10.3 10.7 10.28 10.7 +3.38% 56,207 59,311,239
2024-09-23 10.45 10.63 10.33 10.35 +0.1% 32,307 33,750,352
2024-09-20 10.48 10.48 10.28 10.34 -1.34% 29,593 30,631,049
2024-09-19 10.14 10.49 10.14 10.48 +3.56% 42,252 43,899,517
2024-09-18 10.3 10.32 9.99 10.12 -0.98% 30,204 30,547,910
2024-09-13 10.51 10.51 10.22 10.22 -2.39% 36,751 38,009,462
2024-09-12 10.48 10.65 10.47 10.47 -0.76% 28,587 30,176,756
2024-09-11 10.56 10.61 10.46 10.55 -0.85% 29,475 31,030,375
2024-09-10 10.61 10.65 10.4 10.64 +0.66% 36,225 38,142,581
2024-09-09 10.5 10.65 10.32 10.57 +1.63% 41,212 43,386,502
2024-09-06 10.73 10.76 10.38 10.4 -3.08% 43,678 45,976,416
2024-09-05 10.55 10.75 10.54 10.73 +1.71% 38,331 40,890,835
2024-09-04 10.53 10.66 10.48 10.55 -0.57% 31,587 33,363,552
2024-09-03 10.57 10.74 10.47 10.61 +0.47% 37,546 39,860,115
2024-09-02 10.78 10.93 10.56 10.56 -2.4% 49,083 52,571,952
2024-08-30 10.62 10.98 10.5 10.82 +1.88% 67,213 72,531,980
2024-08-29 10.4 10.67 10.31 10.62 +1.63% 42,833 45,159,472
2024-08-28 10.4 10.59 10.26 10.45 -1.14% 46,470 48,528,342
2024-08-27 10.66 10.73 10.52 10.57 -0.75% 42,387 44,989,646
2024-08-26 10.48 10.68 10.37 10.65 +1.82% 45,752 48,462,998
2024-08-23 10.7 10.74 10.45 10.46 -2.24% 45,650 48,115,312
2024-08-22 10.94 11 10.67 10.7 -2.28% 53,025 57,150,306
2024-08-21 10.92 11.02 10.79 10.95 +0.27% 49,056 53,631,294
2024-08-20 11.28 11.28 10.83 10.92 -2.76% 79,885 88,041,374
2024-08-19 11.71 11.72 11.15 11.23 -4.18% 104,600 118,581,199
2024-08-16 11.91 11.96 11.7 11.72 -2.09% 71,783 84,630,443
2024-08-15 11.91 12.06 11.81 11.97 0% 79,971 95,589,724
2024-08-14 12.32 12.32 11.9 11.97 -2.92% 92,849 111,482,569
2024-08-13 12.29 12.37 12.13 12.33 -0.24% 73,253 89,622,996
2024-08-12 12.61 12.64 12.14 12.36 -2.52% 115,223 142,893,481
2024-08-09 13.38 13.38 12.67 12.68 -5.79% 208,653 269,504,796
2024-08-08 13.75 14.35 13.4 13.46 -3.37% 263,792 367,693,411
2024-08-07 14.73 14.8 13.86 13.93 -4.78% 339,870 483,283,599
2024-08-06 13.25 14.63 13.02 14.63 +10% 293,985 404,747,222
2024-08-05 13.45 14.2 12.99 13.3 -2.13% 268,614 366,339,166
2024-08-02 13.05 14.39 12.94 13.59 +3.9% 344,153 473,375,118
2024-08-01 12.92 13.5 12.88 13.08 +0.15% 197,290 259,500,102
2024-07-31 13.3 13.3 12.65 13.06 -0.68% 267,370 345,901,010
2024-07-30 11.88 13.15 11.81 13.15 +10.04% 128,727 164,696,200
2024-07-29 11.84 12.22 11.73 11.95 +1.1% 49,538 59,073,630
2024-07-26 11.73 11.87 11.63 11.82 +1.72% 36,354 42,832,963
2024-07-25 11.56 11.81 11.44 11.62 -0.17% 33,971 39,571,599
2024-07-24 11.88 11.93 11.6 11.64 -2.1% 42,005 49,229,034
2024-07-23 12.2 12.35 11.88 11.89 -2.7% 46,619 56,398,195
2024-07-22 12.1 12.32 12 12.22 +0.58% 41,276 50,207,076
2024-07-19 12.15 12.24 11.75 12.15 -1.54% 81,478 98,093,396
2024-07-18 12.05 12.69 11.78 12.34 +2.07% 63,609 77,311,449
2024-07-17 12.28 12.3 12.04 12.09 -1.23% 33,713 40,955,207
2024-07-16 12.4 12.43 12.13 12.24 -1.13% 35,286 43,163,004
2024-07-15 12.62 12.67 12.27 12.38 -1.51% 31,594 39,119,482
2024-07-12 12.73 12.79 12.53 12.57 -0.71% 39,514 50,008,335
2024-07-11 12.6 12.73 12.4 12.66 +2.34% 53,895 67,991,536
2024-07-10 12.24 12.61 12.15 12.37 +0.16% 51,873 64,351,155
2024-07-09 12.24 12.38 11.9 12.35 +0.73% 70,206 85,451,060
2024-07-08 12.82 12.88 12.2 12.26 -3.46% 53,004 65,570,878
2024-07-05 12.6 12.77 12.31 12.7 +0.79% 56,056 70,413,620
2024-07-04 13.17 13.2 12.56 12.6 -3.74% 92,785 118,523,620
2024-07-03 13.22 13.74 13.01 13.09 -1.73% 106,950 142,386,364
2024-07-02 13.3 13.62 13.07 13.32 +0.68% 98,474 131,567,012
2024-07-01 12.93 13.27 12.8 13.23 +2.4% 62,739 82,177,897
2024-06-28 12.95 13.22 12.88 12.92 -0.15% 53,931 70,386,218
2024-06-27 13.3 13.43 12.92 12.94 -2.63% 56,961 74,975,257
2024-06-26 12.86 13.32 12.75 13.29 +2.94% 65,262 85,270,458
2024-06-25 12.78 13.05 12.72 12.91 +1.1% 72,167 93,146,422
2024-06-24 13.43 13.43 12.75 12.77 -4.99% 121,810 158,037,797
2024-06-21 13.34 13.76 13.22 13.44 0% 109,349 147,627,435
2024-06-20 14 14.45 13.44 13.44 -4.27% 188,097 262,943,056
2024-06-19 13.8 14.18 13.68 14.04 +1.67% 123,232 171,395,515
2024-06-18 13.79 13.92 13.64 13.81 +0.8% 87,550 120,685,408
2024-06-17 13.85 13.9 13.63 13.7 -1.79% 87,761 120,367,979
2024-06-14 13.78 14.02 13.58 13.95 +0.36% 106,509 147,447,398
2024-06-13 14.36 14.36 13.8 13.9 -3.61% 167,141 233,796,450
2024-06-12 13.79 14.46 13.75 14.42 +4.57% 197,096 280,182,783
2024-06-11 13.54 13.88 13.42 13.79 +1.17% 103,744 142,320,967
2024-06-07 13.55 13.75 13.28 13.63 +1.72% 116,248 157,322,760
2024-06-06 13.91 14 13.27 13.4 -3.53% 125,752 170,429,757
2024-06-05 14.22 14.4 13.88 13.89 -3% 119,792 168,979,967
2024-06-04 14.28 14.4 14.1 14.32 +0.14% 109,653 156,244,821
2024-06-03 14.48 14.53 14.12 14.3 -0.83% 107,084 152,912,953
2024-05-31 14.8 14.85 14.32 14.42 -1.03% 121,562 176,334,435
2024-05-30 15.02 15.1 14.5 14.57 -4.4% 156,066 229,717,028
2024-05-29 15.08 15.42 15.04 15.24 -0.2% 123,788 187,952,520
2024-05-28 15.52 15.76 15.13 15.27 -1.61% 154,376 237,026,601
2024-05-27 15.6 15.7 14.88 15.52 -4.14% 253,919 388,606,538
2024-05-24 16.6 16.83 16.14 16.19 +1.06% 267,207 441,087,013
2024-05-23 16.53 17.1 16 16.02 -6.7% 277,340 455,837,353
2024-05-22 18.13 18.98 17 17.17 -6.28% 360,584 644,070,475
2024-05-21 17.9 18.54 17.51 18.32 -0.54% 296,293 533,618,317
2024-05-20 17.3 19.11 17.2 18.42 +6.04% 449,325 817,959,320
2024-05-17 17.4 17.88 16.7 17.37 -3.77% 360,012 623,151,094
2024-05-16 16.78 18.36 16.61 18.05 +5.31% 477,743 836,381,127
2024-05-15 16.67 17.33 16.07 17.14 -1.83% 390,093 650,796,422
2024-05-14 18.61 19.06 17.46 17.46 -10% 452,047 815,963,670
2024-05-13 19.67 21.5 18.77 19.4 -4.9% 583,729 1,172,240,941
2024-05-10 21.39 22.35 20.37 20.4 +0.39% 692,949 1,519,068,338
2024-05-09 20.11 20.32 19.19 20.32 +10.02% 354,443 708,637,258
2024-05-08 18.47 18.47 18.47 18.47 +10.01% 167,611 309,577,092
2024-05-07 16.79 16.79 16.79 16.79 +10.03% 44,367 74,492,865
2024-05-06 15.26 15.26 15.26 15.26 +10.02% 15,691 23,944,466
2024-04-30 13.87 13.87 13.87 13.87 +9.99% 25,813 35,803,186
2024-04-29 12.61 12.61 12.61 12.61 +10.03% 28,953 36,510,237
2024-04-26 10.43 11.46 10.01 11.46 +9.98% 80,565 87,334,851
2024-04-25 10.15 10.52 10.14 10.42 +2.46% 23,801 24,762,282
2024-04-24 10.16 10.21 10.05 10.17 +0.39% 22,194 22,548,074
2024-04-23 9.82 10.18 9.8 10.13 +3.16% 26,144 26,244,880
2024-04-22 9.71 9.95 9.5 9.82 +1.24% 25,003 24,440,588
2024-04-19 9.81 9.92 9.63 9.7 -1.22% 23,120 22,530,041
2024-04-18 9.63 10.02 9.53 9.82 +1.13% 32,812 32,242,524
2024-04-17 9.11 9.72 9.11 9.71 +7.29% 41,528 39,617,917
2024-04-16 9.89 9.89 9.03 9.05 -8.49% 56,349 51,912,104
2024-04-15 10.51 10.55 9.69 9.89 -5.9% 57,685 57,740,856
2024-04-12 10.59 10.73 10.5 10.51 -0.28% 25,445 26,947,315
2024-04-11 10.67 10.85 10.51 10.54 -1.31% 35,669 38,056,356
2024-04-10 11.1 11.12 10.6 10.68 -3.44% 38,163 41,132,919
2024-04-09 10.68 11.1 10.65 11.06 +3.08% 46,089 50,268,000
2024-04-08 11.26 11.26 10.72 10.73 -4.71% 60,652 66,038,778
2024-04-03 10.97 11.39 10.97 11.26 +1.9% 66,050 74,063,248
2024-04-02 11.19 11.3 10.97 11.05 -1.78% 60,257 66,717,506
2024-04-01 10.99 11.65 10.94 11.25 -1.83% 110,752 124,485,877
2024-03-29 11.04 12.27 10.88 11.46 +2.69% 156,897 183,011,195
2024-03-28 11.21 11.3 10.48 11.16 -4.12% 123,893 136,310,519
2024-03-27 11.74 11.87 11.19 11.64 -3.08% 148,152 170,964,626
2024-03-26 11 12.27 10.92 12.01 +6.38% 177,166 205,525,817
2024-03-25 10.84 11.6 10.76 11.29 +3.58% 71,862 80,010,840
2024-03-22 11.16 11.32 10.79 10.9 -1.8% 31,842 34,945,047
2024-03-21 11.16 11.21 10.9 11.1 +0.27% 33,317 36,849,737
2024-03-20 11.02 11.14 10.85 11.07 +0.36% 35,070 38,527,634
2024-03-19 10.82 11.16 10.79 11.03 +2.51% 49,619 54,479,327
2024-03-18 10.58 10.77 10.54 10.76 +1.89% 33,441 35,654,476
2024-03-15 10.59 10.66 10.4 10.56 -0.47% 41,357 43,475,007
2024-03-14 10.52 10.86 10.44 10.61 +1.63% 49,129 52,399,615
2024-03-13 10.5 10.56 10.28 10.44 0% 31,300 32,557,473
2024-03-12 10.32 10.51 10.23 10.44 +1.06% 40,035 41,570,791
2024-03-11 10 10.35 9.98 10.33 +2.99% 36,019 36,794,121
2024-03-08 9.96 10.11 9.9 10.03 +0.5% 23,230 23,269,211
2024-03-07 10 10.18 9.92 9.98 -0.2% 28,195 28,317,000
2024-03-06 9.9 10.05 9.75 10 +0.7% 26,183 25,967,000
2024-03-05 10.1 10.2 9.91 9.93 -2.26% 32,857 32,798,710
2024-03-04 10.2 10.37 10.03 10.16 -0.39% 37,481 38,194,922
2024-03-01 10.15 10.35 10.01 10.2 +0.69% 35,631 36,258,287
2024-02-29 9.83 10.14 9.75 10.13 +3.16% 49,739 49,682,536
2024-02-28 10.79 11.29 9.79 9.82 -8.31% 87,002 91,294,501
2024-02-27 10.35 10.75 10.21 10.71 +3.48% 38,794 40,962,656
2024-02-26 10.26 10.66 10.01 10.35 +0.88% 50,352 52,359,087
2024-02-23 9.87 10.26 9.8 10.26 +4.06% 46,142 46,274,607
2024-02-22 9.71 9.9 9.53 9.86 +2.07% 34,913 34,044,680
2024-02-21 9.37 9.91 9.35 9.66 +1.68% 36,367 35,224,116
2024-02-20 9.25 9.56 9.18 9.5 +1.5% 44,118 41,493,488
2024-02-19 9 9.61 9 9.36 +4.12% 71,167 66,502,381
2024-02-08 8.03 8.99 7.7 8.99 +10.04% 93,739 78,150,854
2024-02-07 9.11 9.11 8.17 8.17 -10.02% 80,317 67,939,678
2024-02-06 9.02 9.35 8.43 9.08 -0.55% 63,072 55,548,139
2024-02-05 9.97 10.23 9.12 9.13 -9.87% 54,496 50,703,949
2024-02-02 10.64 10.89 9.8 10.13 -4.7% 41,371 42,837,432
2024-02-01 10.87 10.95 10.44 10.63 -2.21% 33,510 35,742,369
2024-01-31 11.4 11.49 10.84 10.87 -5.31% 33,338 37,147,737
2024-01-30 11.76 11.94 11.45 11.48 -2.79% 30,646 35,889,524
2024-01-29 12.2 12.23 11.74 11.81 -2.72% 33,810 40,265,614
2024-01-26 12.04 12.35 11.99 12.14 +0.66% 41,156 50,242,279
2024-01-25 11.6 12.1 11.56 12.06 +4.33% 53,837 63,878,489
2024-01-24 11.4 11.57 11.07 11.56 +1.4% 34,761 39,510,482
2024-01-23 11.45 11.53 11.15 11.4 -1.13% 41,254 46,757,933
2024-01-22 12.43 12.49 11.41 11.53 -7.54% 53,118 63,237,772
2024-01-19 12.61 12.68 12.43 12.47 -1.34% 32,208 40,308,634
2024-01-18 13 13 12.3 12.64 -2.84% 51,202 64,475,015
2024-01-17 13.22 13.36 12.99 13.01 -2.25% 33,866 44,664,922
2024-01-16 13.48 13.51 13.07 13.31 -1.33% 55,493 73,502,721
2024-01-15 13.5 13.67 13.47 13.49 -0.74% 34,049 46,171,555
2024-01-12 13.81 14.01 13.59 13.59 -1.66% 44,714 61,615,213
2024-01-11 13.67 13.85 13.64 13.82 +1.54% 43,283 59,595,910
2024-01-10 13.67 13.73 13.4 13.61 -0.44% 50,307 68,395,559
2024-01-09 13.63 13.86 13.56 13.67 +1.03% 66,849 91,571,302
2024-01-08 14.17 14.31 13.52 13.53 -4.85% 89,459 123,848,858
2024-01-05 14.25 14.46 14.13 14.22 -0.21% 91,821 131,271,842
2024-01-04 14.46 14.65 14.22 14.25 -2.53% 103,817 149,200,015
2024-01-03 14.74 14.94 14.46 14.62 -1.28% 126,610 185,553,767
2024-01-02 15.14 15.17 14.8 14.81 -2.69% 149,178 222,740,541

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

щЗСхдкщШ│ 300606

近期数据

чЪЗщймчзСцКА 603181

2022-2023两年

ц▒ЯшЛПцЦ░шГ╜ 603693

2022-2023两年

STф╕ЬцЦ╣ 600811

2024年至今

ф╕ншИкше┐щгЮ 000768

近三个月

чгБш░╖чзСцКА 688448

2023年全年

чжПш╛╛шВбф╗╜ 603166

2023年全年

чзСцАЭшВбф╗╜ 300856

2022-2023两年

хУИщУБчзСцКА 688459

2024年一季度

ч╛ОхЕЛхо╢х▒Е 600337

近半年

热门概念板块

半导体

ф╕ЙхоЙхЕЙчФ╡ (600703)

2024年一季度
数字经济

цБТчФЯчФ╡хнР (600570)

近三个月
军工

ф╕ншИкщлШчзС (600862)

2024年至今
AI人工智能

шИкхоЗх╛о (300053)

近三个月
智能制造

чзСхдзцЩ║шГ╜ (300222)

近期数据
云计算

чФихПЛч╜Сч╗Ь (600588)

近半年
医疗器械

ф╣РцЩохМ╗чЦЧ (300003)

近期数据
5G通信

ф╕нхЫ╜шБФщАЪ (600050)

近半年

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