чзжхоЙшВбф╗╜ 603758

数据更新至:

添加到对比分析

12.90 -0.23%

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

12.9
-0.23% -0.03
12.94
开盘价
13.49
最高价
12.7
最低价
65,495
成交量
数据更新至: 2025-03-25

技术指标

13.43
MA5 (5日均线)
13.66
MA10 (10日均线)
13.25
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 12.94 13.49 12.7 12.9 -0.23% 65,495 86,045,319
2025-03-24 12.98 13.37 12.53 12.93 -1.67% 111,519 143,670,920
2025-03-21 14.2 14.2 13.07 13.15 -7.78% 183,756 246,163,974
2025-03-20 13.78 14.79 13.32 14.26 +2.52% 215,126 303,273,822
2025-03-19 14 14.28 13.68 13.91 -1.63% 121,430 169,295,522
2025-03-18 13.55 14.22 13.41 14.14 +4.05% 179,544 250,262,509
2025-03-17 13.6 13.89 13.19 13.59 0% 133,574 181,686,766
2025-03-14 13.55 13.87 13.06 13.59 +0.89% 192,619 258,660,012
2025-03-13 14.48 15.03 13.21 13.47 -7.87% 251,342 353,792,922
2025-03-12 13.88 15.18 13.88 14.62 +5.94% 242,540 360,115,417
2025-03-11 13.76 14.15 13.61 13.8 -1.43% 79,397 109,511,367
2025-03-10 13.94 14.39 13.42 14 +0.72% 162,401 225,087,041
2025-03-07 13 14.15 12.88 13.9 +6.43% 152,874 209,391,476
2025-03-06 12.79 13.45 12.65 13.06 +2.43% 119,742 157,703,302
2025-03-05 11.88 12.81 11.76 12.75 +6.78% 122,822 153,165,484
2025-03-04 11.64 12.22 11.5 11.94 +3.29% 122,081 146,554,733
2025-03-03 11.52 11.76 11.16 11.56 +0.35% 123,999 142,551,321
2025-02-28 12.69 12.69 11.52 11.52 -10% 179,542 213,007,391
2025-02-27 12.96 13.13 12.36 12.8 -1.69% 140,599 179,465,434
2025-02-26 12.73 13.74 12.22 13.02 +2.84% 238,510 309,506,773
2025-02-25 11.99 13.19 11.82 12.66 +3.77% 201,418 249,597,192
2025-02-24 13.37 13.56 12.2 12.2 -9.96% 253,094 314,663,397
2025-02-21 12.49 13.55 12.22 13.55 +9.72% 208,937 273,320,560
2025-02-20 11.45 12.69 11.34 12.35 +7.02% 247,485 300,895,166
2025-02-19 10.68 11.6 10.64 11.54 +8.05% 192,375 216,574,662
2025-02-18 10.8 11.2 10.57 10.68 -1.66% 178,175 193,810,546
2025-02-17 10.17 10.98 9.94 10.86 +6.78% 179,573 190,289,603
2025-02-14 9.86 10.57 9.86 10.17 +2.21% 110,261 113,115,765
2025-02-13 10.29 10.35 9.92 9.95 -3.86% 97,699 99,014,759
2025-02-12 9.82 10.4 9.65 10.35 +3.5% 163,155 165,451,936
2025-02-11 9.91 10.06 9.77 10 +0.1% 98,672 98,156,198
2025-02-10 10.05 10.12 9.74 9.99 -0.7% 127,008 125,484,988
2025-02-07 10.5 10.51 9.95 10.06 -3.92% 210,023 214,337,190
2025-02-06 10.33 10.81 10.28 10.47 +0.19% 194,124 203,883,827
2025-02-05 9.7 10.69 9.63 10.45 +7.51% 240,330 246,923,181
2025-01-27 9.7 9.9 9.47 9.72 -1.82% 184,667 179,228,831
2025-01-24 9.05 9.9 9.05 9.9 +10% 228,904 220,256,395
2025-01-23 8.99 9.3 8.95 9 +0.45% 124,346 113,340,047
2025-01-22 9 9.29 8.77 8.96 -6.67% 121,116 109,339,241
2025-01-21 9.15 9.85 8.99 9.6 +4.8% 247,996 232,690,314
2025-01-20 9 9.19 8.82 9.16 +1.22% 132,924 119,215,950
2025-01-17 9.2 9.49 9.01 9.05 -1.31% 242,603 223,336,669
2025-01-16 8.33 9.17 8.32 9.17 +9.95% 55,697 50,644,885
2025-01-15 8.38 8.42 8.28 8.34 +0.36% 44,664 37,270,433
2025-01-14 7.95 8.32 7.93 8.31 +5.19% 44,965 36,948,983
2025-01-13 7.87 8.02 7.73 7.9 0% 21,026 16,569,841
2025-01-10 8.08 8.24 7.9 7.9 -2.47% 30,107 24,230,923
2025-01-09 7.97 8.14 7.88 8.1 +1.63% 28,250 22,690,491
2025-01-08 8.05 8.09 7.72 7.97 -0.87% 34,711 27,407,217
2025-01-07 7.88 8.04 7.75 8.04 +2.68% 29,541 23,407,438
2025-01-06 7.84 7.98 7.6 7.83 0% 34,262 26,703,768
2025-01-03 8.17 8.21 7.81 7.83 -3.93% 43,532 34,775,889
2025-01-02 8.27 8.42 8.07 8.15 -1.33% 40,799 33,666,952
2024-12-31 8.5 8.62 8.22 8.26 -3.28% 39,561 33,134,278
2024-12-30 8.5 8.79 8.44 8.54 +0.47% 53,220 45,853,283
2024-12-27 8.32 8.64 8.3 8.5 +2.16% 50,612 42,968,060
2024-12-26 8.2 8.4 8.16 8.32 +1.22% 29,793 24,889,153
2024-12-25 8.41 8.42 8.12 8.22 -2.26% 30,058 24,737,082
2024-12-24 8.22 8.44 8.22 8.41 +2.31% 26,653 22,256,453
2024-12-23 8.59 8.63 8.2 8.22 -4.31% 47,988 40,165,764
2024-12-20 8.54 8.64 8.52 8.59 +0.59% 38,524 33,124,298
2024-12-19 8.6 8.6 8.41 8.54 -0.47% 34,744 29,504,195
2024-12-18 8.6 8.7 8.48 8.58 0% 41,856 36,034,215
2024-12-17 8.83 8.86 8.53 8.58 -3.16% 47,388 41,000,238
2024-12-16 8.91 9 8.8 8.86 -0.78% 38,029 33,832,232
2024-12-13 9.15 9.17 8.92 8.93 -2.4% 60,145 54,272,544
2024-12-12 9.11 9.17 9.02 9.15 +0.22% 63,760 58,036,886
2024-12-11 9.18 9.2 9.05 9.13 -0.11% 59,652 54,317,048
2024-12-10 9.35 9.42 9.1 9.14 0% 85,190 78,465,974
2024-12-09 9.13 9.24 9.08 9.14 0% 62,564 57,304,473
2024-12-06 9.27 9.3 9.06 9.14 -1.3% 80,175 73,125,897
2024-12-05 9.18 9.39 9.13 9.26 0% 94,201 87,193,342
2024-12-04 9 9.31 8.99 9.26 +2.09% 139,136 128,041,772
2024-12-03 9.11 9.14 8.96 9.07 -0.33% 72,059 65,369,777
2024-12-02 8.85 9.18 8.79 9.1 +2.82% 104,546 94,247,295
2024-11-29 8.68 8.92 8.63 8.85 +2.31% 97,105 85,475,548
2024-11-28 8.66 8.77 8.63 8.65 -1.7% 68,896 59,926,488
2024-11-27 8.8 8.85 8.43 8.8 -1.23% 119,445 102,811,896
2024-11-26 9.29 9.4 8.88 8.91 -1.87% 227,084 207,776,024
2024-11-25 8.31 9.08 8.31 9.08 +10.06% 91,417 80,158,236
2024-11-22 8.73 8.73 8.25 8.25 -5.5% 86,598 73,400,271
2024-11-21 8.63 8.73 8.56 8.73 +1.16% 67,618 58,510,073
2024-11-20 8.6 8.71 8.46 8.63 +2.01% 80,938 69,618,704
2024-11-19 8.36 8.51 8.28 8.46 +2.05% 69,132 57,973,389
2024-11-18 8.57 8.6 8.26 8.29 -2.47% 79,948 66,992,192
2024-11-15 8.65 8.75 8.47 8.5 +0.24% 102,384 88,126,494
2024-11-14 9.07 9.09 8.48 8.48 -7.12% 165,111 144,187,894
2024-11-13 9.29 9.33 8.88 9.13 -2.04% 109,585 99,736,212
2024-11-12 9.28 9.45 9.2 9.32 +0.54% 119,874 111,307,348
2024-11-11 9.72 9.75 9.07 9.27 -6.36% 242,098 225,628,389
2024-11-08 9.74 10.37 9.42 9.9 -2.08% 230,796 226,069,511
2024-11-07 9.6 10.59 9.6 10.11 +4.77% 425,141 432,501,630
2024-11-06 10.02 10.02 9.56 9.65 +5.93% 303,719 300,470,112
2024-11-05 8.8 9.11 8.6 9.11 +10.02% 162,140 145,197,147
2024-11-04 7.57 8.28 7.54 8.28 +9.96% 133,106 107,174,294
2024-11-01 7.68 7.72 7.5 7.53 -2.33% 50,701 38,465,783
2024-10-31 7.8 7.84 7.7 7.71 -1.15% 52,896 41,014,501
2024-10-30 7.65 7.84 7.6 7.8 +1.69% 53,011 41,100,369
2024-10-29 7.79 8.02 7.66 7.67 -0.52% 84,444 65,797,770
2024-10-28 7.55 7.71 7.52 7.71 +2.12% 46,649 35,585,959
2024-10-25 7.45 7.56 7.43 7.55 +1.34% 50,159 37,722,465
2024-10-24 7.42 7.46 7.31 7.45 +0.68% 34,554 25,599,919
2024-10-23 7.35 7.48 7.32 7.4 +1.23% 54,967 40,749,263
2024-10-22 7.21 7.33 7.16 7.31 +1.39% 45,708 33,264,765
2024-10-21 7.26 7.28 7.16 7.21 -0.55% 51,406 37,086,585
2024-10-18 7.14 7.35 7.1 7.25 +1.54% 55,101 39,824,885
2024-10-17 7.35 7.38 7.1 7.14 -2.19% 45,987 33,238,082
2024-10-16 7.1 7.44 7.07 7.3 +2.67% 54,566 39,430,122
2024-10-15 7.27 7.28 7.1 7.11 -2.34% 39,085 28,047,275
2024-10-14 7.15 7.29 7.07 7.28 +1.68% 47,116 33,953,576
2024-10-11 7.42 7.43 7.05 7.16 -3.24% 50,264 36,179,118
2024-10-10 7.29 7.57 7.22 7.4 +1.51% 63,034 46,765,687
2024-10-09 8.06 8.06 7.29 7.29 -9.89% 93,942 71,244,928
2024-10-08 8.83 8.83 7.6 8.09 +0.75% 133,073 110,077,953
2024-09-30 7.65 8.08 7.45 8.03 +7.79% 122,547 95,899,649
2024-09-27 7.21 7.55 7.14 7.45 +4.78% 47,013 34,435,078
2024-09-26 6.9 7.12 6.84 7.11 +4.25% 54,780 38,271,595
2024-09-25 6.88 6.99 6.79 6.82 -1.02% 57,718 39,908,815
2024-09-24 6.67 6.91 6.65 6.89 +3.3% 51,716 35,255,158
2024-09-23 6.63 6.7 6.59 6.67 +0.45% 14,810 9,876,226
2024-09-20 6.67 6.68 6.58 6.64 0% 13,091 8,672,135
2024-09-19 6.52 6.67 6.45 6.64 +2.95% 18,220 12,014,258
2024-09-18 6.52 6.52 6.35 6.45 -0.92% 16,008 10,285,328
2024-09-13 6.7 6.7 6.5 6.51 -2.4% 14,090 9,255,845
2024-09-12 6.69 6.75 6.66 6.67 -0.3% 14,787 9,915,155
2024-09-11 6.68 6.73 6.63 6.69 +0.15% 10,270 6,864,635
2024-09-10 6.66 6.72 6.55 6.68 +0.75% 16,400 10,865,325
2024-09-09 6.63 6.72 6.56 6.63 0% 10,959 7,262,442
2024-09-06 6.72 6.78 6.63 6.63 -1.92% 15,231 10,210,744
2024-09-05 6.78 6.78 6.72 6.76 +0.3% 9,797 6,615,479
2024-09-04 6.68 6.8 6.65 6.74 +0.45% 19,548 13,165,097
2024-09-03 6.62 6.73 6.55 6.71 +1.67% 27,403 18,330,115
2024-09-02 6.62 6.77 6.6 6.6 -0.3% 31,004 20,692,339
2024-08-30 6.48 6.72 6.43 6.62 +2.48% 34,937 23,126,111
2024-08-29 6.38 6.49 6.38 6.46 -0.31% 26,505 17,055,415
2024-08-28 6.38 6.52 6.38 6.48 +0.15% 18,845 12,182,853
2024-08-27 6.54 6.55 6.44 6.47 -1.52% 15,308 9,936,060
2024-08-26 6.53 6.65 6.52 6.57 +0.77% 17,578 11,568,779
2024-08-23 6.6 6.61 6.48 6.52 -1.21% 18,319 11,955,942
2024-08-22 6.58 6.7 6.58 6.6 -0.45% 14,547 9,652,805
2024-08-21 6.71 6.71 6.59 6.63 -0.75% 19,140 12,712,907
2024-08-20 6.93 6.97 6.61 6.68 -4.02% 42,461 28,582,340
2024-08-19 6.98 7.07 6.94 6.96 -0.29% 14,003 9,823,172
2024-08-16 7.07 7.1 6.97 6.98 -0.99% 11,856 8,332,637
2024-08-15 6.92 7.07 6.88 7.05 +1.44% 18,380 12,872,835
2024-08-14 6.99 7.05 6.93 6.95 -1% 17,845 12,439,708
2024-08-13 6.98 7.02 6.9 7.02 +0.86% 15,526 10,808,130
2024-08-12 6.98 7.03 6.9 6.96 -0.57% 14,870 10,345,316
2024-08-09 7.08 7.1 7 7 -0.85% 16,009 11,282,560
2024-08-08 7.08 7.12 6.99 7.06 -0.84% 14,242 10,053,131
2024-08-07 7.1 7.16 7.02 7.12 +0.56% 16,725 11,887,917
2024-08-06 7.02 7.14 7 7.08 +1% 18,320 12,925,645
2024-08-05 7.16 7.26 7.01 7.01 -2.37% 33,747 24,024,339
2024-08-02 7.28 7.32 7.17 7.18 -2.05% 19,989 14,497,834
2024-08-01 7.39 7.43 7.3 7.33 -0.68% 24,537 18,036,996
2024-07-31 7.03 7.38 7.03 7.38 +4.09% 61,329 44,648,254
2024-07-30 6.99 7.14 6.92 7.09 +1.29% 34,679 24,425,500
2024-07-29 7.15 7.15 6.91 7 -2.64% 48,218 33,695,098
2024-07-26 6.76 7.3 6.75 7.19 +6.52% 50,219 35,092,344
2024-07-25 6.63 6.81 6.55 6.75 +1.81% 24,983 16,757,600
2024-07-24 6.83 6.83 6.62 6.63 -2.21% 34,892 23,328,792
2024-07-23 6.91 6.93 6.78 6.78 -2.02% 35,369 24,179,147
2024-07-22 6.98 7.03 6.87 6.92 -0.86% 34,068 23,571,333
2024-07-19 6.95 7.04 6.87 6.98 +0.58% 23,573 16,417,199
2024-07-18 7 7.01 6.84 6.94 -1% 32,354 22,373,798
2024-07-17 7.2 7.2 7.01 7.01 -2.5% 26,012 18,351,075
2024-07-16 7.21 7.24 7.12 7.19 -0.28% 19,384 13,897,295
2024-07-15 7.31 7.4 7.12 7.21 -1.5% 37,912 27,377,941
2024-07-12 7.28 7.41 7.26 7.32 +0.14% 37,290 27,383,292
2024-07-11 7.1 7.32 7.1 7.31 +5.48% 63,248 45,774,162
2024-07-10 7.24 7.26 6.84 6.93 -6.22% 103,082 71,790,689
2024-07-09 7.11 7.41 7.08 7.39 +3.07% 32,938 23,820,441
2024-07-08 7.42 7.42 7.14 7.17 -3.37% 27,739 20,028,390
2024-07-05 7.37 7.44 7.22 7.42 +0.95% 20,528 15,063,346
2024-07-04 7.57 7.65 7.34 7.35 -3.16% 31,097 23,183,855
2024-07-03 7.69 7.79 7.57 7.59 -1.3% 31,574 24,193,006
2024-07-02 7.7 7.78 7.63 7.69 0% 25,303 19,483,761
2024-07-01 7.64 7.7 7.48 7.69 +1.18% 27,231 20,693,009
2024-06-28 7.59 7.7 7.47 7.6 +0.93% 24,568 18,778,965
2024-06-27 7.74 7.81 7.52 7.53 -2.71% 34,912 26,817,403
2024-06-26 7.47 7.77 7.4 7.74 +2.79% 32,606 24,792,229
2024-06-25 7.38 7.66 7.37 7.53 +2.59% 36,561 27,553,014
2024-06-24 7.7 7.71 7.31 7.34 -4.92% 45,704 34,107,947
2024-06-21 7.64 7.77 7.57 7.72 +1.05% 25,900 19,924,487
2024-06-20 8 8.01 7.61 7.64 -4.38% 44,970 34,777,936
2024-06-19 8.06 8.1 7.97 7.99 -0.87% 23,826 19,088,214
2024-06-18 7.9 8.09 7.82 8.06 +2.68% 32,225 25,763,576
2024-06-17 7.88 7.93 7.83 7.85 -0.51% 29,857 23,517,167
2024-06-14 8.05 8.05 7.83 7.89 -1.38% 32,482 25,672,871
2024-06-13 8.04 8.09 7.98 8 -0.62% 23,421 18,796,851
2024-06-12 7.89 8.1 7.89 8.05 +1.13% 31,316 25,179,525
2024-06-11 7.96 7.97 7.83 7.96 -0.75% 27,207 21,460,936
2024-06-07 7.81 8.02 7.81 8.02 +2.95% 47,518 37,645,477
2024-06-06 8.11 8.19 7.75 7.79 -4.18% 45,843 36,143,516
2024-06-05 8.31 8.34 8.12 8.13 -2.28% 28,071 23,061,354
2024-06-04 8.46 8.46 8.21 8.32 -1.65% 38,166 31,613,843
2024-06-03 8.55 8.69 8.41 8.46 -0.82% 53,226 45,422,747
2024-05-31 8.51 8.63 8.42 8.53 +0.59% 35,760 30,459,900
2024-05-30 8.34 8.62 8.27 8.48 +1.68% 54,915 46,596,016
2024-05-29 8.28 8.37 8.21 8.34 +1.09% 29,367 24,382,032
2024-05-28 8.34 8.39 8.22 8.25 -1.2% 27,350 22,654,813
2024-05-27 8.38 8.42 8.18 8.35 -0.12% 44,448 36,782,872
2024-05-24 8.49 8.49 8.35 8.36 -0.83% 30,359 25,568,769
2024-05-23 8.64 8.67 8.41 8.43 -2.32% 34,187 29,089,473
2024-05-22 8.61 8.66 8.55 8.63 +0.23% 23,452 20,232,092
2024-05-21 8.91 8.91 8.49 8.61 -3.15% 60,090 51,676,695
2024-05-20 8.88 9.06 8.86 8.89 +0.45% 40,227 35,974,956
2024-05-17 8.82 8.87 8.77 8.85 +0.11% 29,786 26,231,198
2024-05-16 8.9 8.97 8.81 8.84 -0.56% 28,801 25,577,615
2024-05-15 9 9.06 8.87 8.89 -1.66% 21,101 18,885,978
2024-05-14 8.92 9.07 8.91 9.04 +1.69% 31,236 28,114,206
2024-05-13 9.03 9.05 8.87 8.89 -2.52% 39,657 35,447,317
2024-05-10 9.36 9.41 9.08 9.12 -2.56% 45,592 41,826,274
2024-05-09 9.27 9.45 9.25 9.36 +0.75% 33,449 31,344,253
2024-05-08 9.51 9.54 9.26 9.29 -2.62% 41,449 38,819,280
2024-05-07 9.44 9.67 9.4 9.54 +1.06% 53,348 50,735,646
2024-05-06 9.5 9.5 9.26 9.44 -5.41% 76,286 71,542,966
2024-04-30 9.75 10.05 9.7 9.98 +2.25% 92,325 91,547,023
2024-04-29 9.87 9.97 9.55 9.76 -3.65% 131,441 127,372,374
2024-04-26 10.22 10.28 10.04 10.13 -0.3% 43,246 43,989,582
2024-04-25 10.2 10.38 10.1 10.16 -0.29% 42,058 42,961,246
2024-04-24 9.77 10.2 9.77 10.19 +4.51% 48,663 48,869,490
2024-04-23 9.82 9.88 9.7 9.75 -0.31% 39,470 38,635,649
2024-04-22 9.99 10.04 9.7 9.78 -2% 47,193 46,382,380
2024-04-19 10.09 10.2 9.87 9.98 -1.19% 45,550 45,515,669
2024-04-18 9.88 10.37 9.84 10.1 +1.71% 58,729 59,660,597
2024-04-17 9.59 9.94 9.5 9.93 +7% 66,012 64,407,421
2024-04-16 10.07 10.07 9.27 9.28 -7.11% 86,814 82,689,362
2024-04-15 10.31 10.45 9.84 9.99 -2.92% 68,970 69,328,005
2024-04-12 10.46 10.61 10.25 10.29 -1.25% 49,181 51,409,099
2024-04-11 10.34 10.64 10.21 10.42 +0.77% 45,589 47,628,099
2024-04-10 10.52 10.57 10.23 10.34 -2.18% 40,377 41,785,789
2024-04-09 10.52 10.64 10.39 10.57 -0.28% 51,586 54,103,495
2024-04-08 10.67 10.84 10.55 10.6 -0.66% 52,334 55,920,108
2024-04-03 10.97 10.97 10.5 10.67 -4.65% 93,711 100,147,925
2024-04-02 10.9 11.26 10.73 11.19 +2.01% 127,617 140,702,400
2024-04-01 10.44 10.98 10.42 10.97 +5.89% 95,223 102,623,088
2024-03-29 10.3 10.38 10.16 10.36 +0.78% 40,966 42,070,710
2024-03-28 10.2 10.44 10.2 10.28 -0.19% 64,482 66,566,951
2024-03-27 10.45 10.62 10.22 10.3 -1.44% 70,073 73,021,080
2024-03-26 10.47 10.69 10.37 10.45 -0.76% 67,422 70,853,509
2024-03-25 10.55 11.28 10.51 10.53 -0.19% 140,459 152,273,531
2024-03-22 10.71 10.78 10.33 10.55 -1.49% 72,604 76,460,266
2024-03-21 10.6 10.84 10.56 10.71 +0.37% 62,881 67,121,037
2024-03-20 10.48 10.75 10.48 10.67 +1.91% 68,048 72,245,829
2024-03-19 10.69 10.7 10.47 10.47 -2.15% 83,027 87,645,530
2024-03-18 10.1 10.78 10.1 10.7 +6.36% 158,884 166,028,387
2024-03-15 10.12 10.14 9.93 10.06 -0.98% 94,941 95,192,299
2024-03-14 10.27 10.38 9.93 10.16 -1.93% 136,579 138,162,827
2024-03-13 10.4 10.77 10.15 10.36 -2.91% 265,728 277,712,240
2024-03-12 9.56 10.67 9.48 10.67 +10% 329,343 335,835,818
2024-03-11 8.94 9.93 8.92 9.7 +7.42% 185,674 178,066,628
2024-03-08 8.72 9.08 8.69 9.03 +3.79% 85,812 76,387,973
2024-03-07 8.83 8.9 8.68 8.7 -0.91% 55,141 48,525,222
2024-03-06 8.7 8.88 8.65 8.78 +1.5% 61,552 53,970,139
2024-03-05 8.67 8.81 8.51 8.65 -1.14% 79,949 69,211,925
2024-03-04 8.88 8.94 8.63 8.75 -1.91% 86,657 75,740,693
2024-03-01 8.82 9 8.72 8.92 +1.36% 93,331 82,540,703
2024-02-29 8.42 8.83 8.35 8.8 +3.41% 109,329 94,199,745
2024-02-28 9.21 9.35 8.5 8.51 -8.1% 165,577 148,613,032
2024-02-27 9.3 9.7 9.18 9.26 +4.04% 162,898 151,857,580
2024-02-26 8.74 9.09 8.73 8.9 +1.95% 70,407 62,799,322
2024-02-23 8.47 8.77 8.43 8.73 +2.95% 78,011 66,856,416
2024-02-22 8.34 8.58 8.3 8.48 +0.59% 62,133 52,321,258
2024-02-21 8.09 8.72 8.03 8.43 +3.06% 122,037 102,469,046
2024-02-20 8.28 8.28 8.03 8.18 -1.33% 92,192 74,932,621
2024-02-19 8.26 8.55 8.08 8.29 +2.35% 153,688 127,902,416
2024-02-08 7.6 8.1 7.38 8.1 +10.05% 151,597 117,430,842
2024-02-07 7.45 7.6 7.05 7.36 -0.54% 169,081 124,167,867
2024-02-06 7.21 7.56 6.63 7.4 +1.51% 134,186 94,522,935
2024-02-05 7.58 7.58 7 7.29 -6.3% 126,772 91,377,337
2024-02-02 8.2 8.36 7.43 7.78 -5.58% 63,967 50,393,866
2024-02-01 8.29 8.36 7.99 8.24 -1.2% 50,026 41,095,021
2024-01-31 8.73 8.8 8.34 8.34 -4.47% 59,624 50,833,513
2024-01-30 9.01 9.08 8.7 8.73 -2.89% 45,523 40,415,324
2024-01-29 9.37 9.4 8.95 8.99 -3.75% 44,897 40,890,710
2024-01-26 9.45 9.59 9.3 9.34 -1.68% 48,731 46,064,006
2024-01-25 9.24 9.52 9.07 9.5 +3.49% 54,380 50,783,228
2024-01-24 9.29 9.43 8.91 9.18 -1.08% 49,195 44,928,391
2024-01-23 9.3 9.37 9.04 9.28 -1.49% 53,935 49,844,870
2024-01-22 10.11 10.13 9.33 9.42 -6.36% 48,456 47,153,855
2024-01-19 10.26 10.27 10 10.06 -1.66% 31,580 31,978,637
2024-01-18 10.4 10.48 9.92 10.23 -2.48% 61,665 62,543,340
2024-01-17 10.69 10.8 10.45 10.49 -2.42% 31,068 33,069,150
2024-01-16 10.78 10.85 10.59 10.75 +0.37% 28,462 30,445,420
2024-01-15 10.9 10.9 10.67 10.71 -0.74% 35,686 38,367,532
2024-01-12 10.93 11.06 10.76 10.79 -1.28% 33,396 36,443,397
2024-01-11 10.71 10.93 10.66 10.93 +1.96% 47,746 51,693,913
2024-01-10 11.14 11.14 10.71 10.72 -1.92% 55,805 60,289,335
2024-01-09 10.94 11.05 10.8 10.93 +0.92% 35,651 38,915,997
2024-01-08 11.12 11.15 10.8 10.83 -2.52% 35,151 38,433,374
2024-01-05 11.45 11.55 11.04 11.11 -2.63% 45,883 51,818,887
2024-01-04 11.33 11.48 11.32 11.41 +0.35% 32,804 37,400,777
2024-01-03 11.43 11.51 11.32 11.37 -1.22% 38,717 44,089,449
2024-01-02 11.45 11.6 11.32 11.51 +0.61% 41,032 47,143,890

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

хдкщШ│шГ╜ 000591

2024年一季度

цЩ║щгЮчФЯчЙй 300122

2024年一季度

хоПчЫЫшВбф╗╜ 603090

2023年全年

цЦ░хеешВбф╗╜ 600803

近半年

шО▒чЙ╣хЕЙчФ╡ 688150

近期数据

х▓нхНЧцОзшВб 000524

近三个月

ф║ЪхглхИЫшГ╜ 603378

近半年

цЩоц┤ЫшНпф╕Ъ 000739

近期数据

хНЧцЦ╣ш╖пцЬ║ 603280

2023年全年

ф╕Ьц╣ЦщлШцЦ░ 600133

近三个月

热门概念板块

光伏产业
数字经济

хоЭф┐бш╜пф╗╢ (600845)

近三个月
生物医药

цЩ║щгЮчФЯчЙй (300122)

2024年一季度
储能电池

цМпхНОчзСцКА (000733)

近半年
智能制造

цнгц│░чФ╡хЩи (601877)

近三个月
芯片
半导体

ф╕нх╛охЕмхП╕ (688012)

近三个月
医疗器械

ф╣РцЩохМ╗чЦЧ (300003)

近期数据

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