ц░╕хоЙшбМ 603776

数据更新至:

添加到对比分析

19.94 -9.98%

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

19.94
-9.98% -2.21
21.13
开盘价
21.36
最高价
19.94
最低价
319,448
成交量
数据更新至: 2025-03-25

技术指标

21.88
MA5 (5日均线)
18.99
MA10 (10日均线)
16.90
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 21.13 21.36 19.94 19.94 -9.98% 319,448 648,893,879
2025-03-24 24.45 25.45 22.15 22.15 -10% 508,338 1,210,169,557
2025-03-21 24.61 24.61 24.61 24.61 +10.01% 148,743 366,055,735
2025-03-20 22.37 22.37 22.37 22.37 +9.98% 62,366 139,512,742
2025-03-19 20.34 20.34 20.34 20.34 +10.01% 7,170 14,583,088
2025-03-18 18.49 18.49 18.49 18.49 +9.99% 4,731 8,747,194
2025-03-17 16.81 16.81 16.81 16.81 +10.01% 13,032 21,906,842
2025-03-07 15.1 15.49 15.08 15.28 +1.6% 99,569 152,099,712
2025-03-06 14.9 15.31 14.9 15.04 +0.94% 97,936 147,937,803
2025-03-05 14.46 15.07 14.46 14.9 +3.47% 120,278 177,812,237
2025-03-04 13.91 14.59 13.91 14.4 +3.6% 119,610 170,786,052
2025-03-03 13.9 14.66 13.9 13.9 -9.97% 188,927 268,025,837
2025-02-28 15.15 15.88 14.67 15.44 +1.98% 158,756 243,614,994
2025-02-27 15.23 15.3 14.78 15.14 -0.85% 91,468 137,730,049
2025-02-26 14.62 15.64 14.53 15.27 +4.45% 122,066 185,082,243
2025-02-25 14.54 14.77 14.42 14.62 -1.15% 79,942 116,606,640
2025-02-24 14.95 15.5 14.74 14.79 +0.27% 134,136 202,964,037
2025-02-21 14.85 15.1 14.61 14.75 -0.61% 103,217 153,125,319
2025-02-20 14.79 15.12 14.61 14.84 -0.07% 102,188 151,266,847
2025-02-19 14.05 15.07 14.05 14.85 +5.1% 105,229 154,540,383
2025-02-18 14.66 14.77 14.05 14.13 -3.62% 84,320 121,341,162
2025-02-17 14.33 14.75 14.3 14.66 +2.45% 104,226 151,772,407
2025-02-14 13.95 14.47 13.76 14.31 +2.58% 99,869 140,623,146
2025-02-13 14.2 14.28 13.91 13.95 -2.45% 78,720 110,529,775
2025-02-12 13.95 14.51 13.85 14.3 +3.03% 120,702 171,149,882
2025-02-11 14 14.09 13.68 13.88 -0.5% 74,720 103,399,531
2025-02-10 13.45 13.96 13.33 13.95 +4.34% 120,663 164,983,845
2025-02-07 13.36 13.62 13.22 13.37 -0.22% 106,812 143,445,301
2025-02-06 12.72 13.54 12.72 13.4 +4.77% 117,709 155,641,976
2025-02-05 12.41 13.29 12.41 12.79 +4.41% 79,209 101,032,068
2025-01-27 12.63 12.73 12.25 12.25 -2.47% 37,725 47,246,957
2025-01-24 12.31 12.57 12.23 12.56 +1.87% 47,918 59,505,523
2025-01-23 12.8 12.89 12.29 12.33 -2.38% 77,215 97,485,566
2025-01-22 13.25 13.52 12.56 12.63 -3.81% 77,215 99,092,453
2025-01-21 12.88 13.39 12.8 13.13 +2.18% 130,095 170,332,840
2025-01-20 12.75 12.87 12.51 12.85 +1.74% 50,807 64,835,249
2025-01-17 12.66 12.71 12.49 12.63 -1.17% 39,432 49,737,938
2025-01-16 12.7 12.95 12.6 12.78 +0.95% 41,444 52,960,510
2025-01-15 12.88 13.15 12.58 12.66 -1.78% 49,036 62,417,093
2025-01-14 12.29 12.92 12.29 12.89 +5.22% 76,502 96,824,592
2025-01-13 11.94 12.28 11.65 12.25 +0.41% 50,640 60,926,717
2025-01-10 12.55 12.88 12.16 12.2 -2.71% 81,324 102,320,114
2025-01-09 12.25 12.7 12.23 12.54 +1.29% 59,764 74,866,122
2025-01-08 12.43 12.53 11.9 12.38 -0.8% 72,077 88,140,177
2025-01-07 12 12.51 11.96 12.48 +4.17% 70,852 86,678,974
2025-01-06 12.22 12.28 11.72 11.98 -1.56% 58,080 69,481,182
2025-01-03 12.92 12.95 12.08 12.17 -4.92% 84,750 105,306,148
2025-01-02 12.97 13.25 12.7 12.8 -1.31% 65,930 85,710,702
2024-12-31 13.36 13.49 12.97 12.97 -2.55% 74,050 97,864,465
2024-12-30 13.63 13.63 13.18 13.31 -2.2% 56,703 75,379,785
2024-12-27 13.6 13.87 13.5 13.61 0% 64,038 87,764,928
2024-12-26 13.4 13.68 13.37 13.61 +1.87% 72,246 97,826,443
2024-12-25 13.87 13.87 13.15 13.36 -3.68% 95,373 127,972,593
2024-12-24 13.92 14.12 13.62 13.87 +0.65% 85,580 118,301,517
2024-12-23 14.83 14.91 13.73 13.78 -7.64% 150,933 213,571,693
2024-12-20 14.99 15.29 14.85 14.92 +0.07% 111,325 167,527,011
2024-12-19 15.03 15.22 14.71 14.91 -2.42% 128,747 192,273,368
2024-12-18 15.49 15.69 15.15 15.28 -1.36% 115,713 177,337,083
2024-12-17 16.86 17.01 15.43 15.49 -8.13% 175,492 280,575,199
2024-12-16 17.83 17.83 16.8 16.86 -6.18% 178,939 309,565,478
2024-12-13 17.8 18.38 17.27 17.97 +0.9% 236,127 420,143,732
2024-12-12 17.66 18.18 17.44 17.81 -1.11% 233,669 415,353,642
2024-12-11 19.5 20 17.95 18.01 -7.64% 418,083 775,552,932
2024-12-10 23.01 23.01 19.39 19.5 -6.79% 598,001 1,283,534,348
2024-12-09 20.92 20.92 20.92 20.92 +9.99% 6,073 12,704,758
2024-12-06 19.02 19.02 19.02 19.02 +10.01% 2,879 5,476,276
2024-12-05 17.29 17.29 17.29 17.29 +9.99% 5,047 8,726,609
2024-11-20 15.3 15.8 15.2 15.72 +3.01% 73,388 114,558,289
2024-11-19 14.83 15.26 14.65 15.26 +3.46% 46,513 69,559,264
2024-11-18 14.84 15.29 14.3 14.75 0% 87,298 128,842,083
2024-11-15 15.15 15.42 14.74 14.75 -2.38% 55,678 83,909,077
2024-11-14 15.35 15.98 15.11 15.11 -2.77% 68,121 106,392,159
2024-11-13 15.81 15.85 15.09 15.54 -2.26% 89,853 138,685,924
2024-11-12 16.2 16.88 15.32 15.9 +1.27% 148,705 237,866,951
2024-11-11 15.68 15.96 15.24 15.7 +0.06% 88,495 137,175,310
2024-11-08 16.05 16.38 15.55 15.69 -1.13% 76,330 121,526,390
2024-11-07 15.88 16.28 15.5 15.87 -0.81% 63,635 100,968,835
2024-11-06 15.12 16.65 15.12 16 +4.64% 139,020 221,339,270
2024-11-05 15.06 15.55 14.81 15.29 +0.92% 108,948 164,636,744
2024-11-04 15.01 15.37 14.83 15.15 -2.51% 103,856 156,321,510
2024-11-01 15.22 15.9 14.45 15.54 +0.78% 184,730 279,225,444
2024-10-31 16.75 17.35 14.91 15.42 -5.34% 305,281 493,401,464
2024-10-30 14.57 16.29 14.55 16.29 +9.99% 171,222 267,911,545
2024-10-29 14.3 15.36 13.88 14.81 +3.64% 188,076 277,015,693
2024-10-28 14.5 15.2 14.04 14.29 -0.07% 176,526 258,318,502
2024-10-25 13.9 14.4 13.66 14.3 +2.66% 134,450 188,652,839
2024-10-24 13.77 14.11 12.81 13.93 -1.62% 203,121 274,219,828
2024-10-23 13 14.17 12.63 14.16 +9.94% 247,444 336,583,439
2024-10-22 11.88 13.06 11.7 12.88 +8.42% 249,737 308,454,778
2024-10-21 11.4 11.88 11.2 11.88 +10% 185,397 218,952,971
2024-10-18 10.5 10.9 10.44 10.8 +3.35% 43,293 46,256,193
2024-10-17 10.59 10.8 10.43 10.45 -1.14% 33,094 35,117,184
2024-10-16 10.38 10.63 10.38 10.57 +0.57% 23,488 24,756,710
2024-10-15 10.71 10.89 10.51 10.51 -1.96% 24,281 25,903,179
2024-10-14 10.48 10.72 10.37 10.72 +2.29% 32,879 34,860,133
2024-10-11 11.15 11.15 10.38 10.48 -4.99% 44,984 48,133,355
2024-10-10 11.2 11.33 10.9 11.03 -0.81% 53,536 59,684,155
2024-10-09 11.71 11.73 11.02 11.12 -6.24% 89,265 101,275,618
2024-10-08 12.46 12.46 11.3 11.86 +4.68% 116,815 138,342,266
2024-09-30 10.94 11.44 10.54 11.33 +7.9% 104,767 115,686,433
2024-09-27 10.28 10.56 10.18 10.5 +3.86% 33,740 34,940,663
2024-09-26 9.75 10.11 9.74 10.11 +2.85% 28,881 28,753,165
2024-09-25 9.75 10 9.75 9.83 +1.55% 32,409 32,016,854
2024-09-24 9.46 9.72 9.39 9.68 +2.33% 26,678 25,604,534
2024-09-23 9.43 9.56 9.39 9.46 0% 15,529 14,701,474
2024-09-20 9.59 9.64 9.44 9.46 -0.94% 12,713 12,106,328
2024-09-19 9.39 9.6 9.34 9.55 +2.36% 16,513 15,716,880
2024-09-18 9.38 9.48 9.16 9.33 -0.43% 17,020 15,819,512
2024-09-13 9.67 9.7 9.37 9.37 -3.1% 22,476 21,406,933
2024-09-12 9.74 9.85 9.67 9.67 -0.82% 14,457 14,100,090
2024-09-11 9.84 9.88 9.71 9.75 -1.02% 16,812 16,454,190
2024-09-10 9.63 9.86 9.63 9.85 +1.65% 24,796 24,191,340
2024-09-09 9.66 9.77 9.51 9.69 -0.31% 28,282 27,401,858
2024-09-06 9.84 10.18 9.7 9.72 -1.22% 34,085 33,850,215
2024-09-05 9.61 9.87 9.61 9.84 +2.07% 26,473 25,954,117
2024-09-04 9.66 9.79 9.59 9.64 -0.92% 21,601 20,884,699
2024-09-03 9.43 9.9 9.42 9.73 +1.78% 35,505 34,424,306
2024-09-02 10.07 10.24 9.53 9.56 -2.45% 42,078 41,587,091
2024-08-30 9.63 10.09 9.6 9.8 +1.87% 48,213 47,558,071
2024-08-29 9.28 9.66 9.2 9.62 +3.44% 27,108 25,749,763
2024-08-28 9.16 9.41 9.13 9.3 +0.54% 15,300 14,233,862
2024-08-27 9.44 9.51 9.16 9.25 -2.22% 27,801 25,857,429
2024-08-26 9.32 9.52 9.19 9.46 +1.39% 36,990 34,819,162
2024-08-23 9.58 9.58 9.3 9.33 -2.91% 35,898 33,767,063
2024-08-22 9.89 9.9 9.51 9.61 -2.93% 28,414 27,571,226
2024-08-21 9.82 9.95 9.77 9.9 +0.2% 19,459 19,232,667
2024-08-20 10.05 10.1 9.76 9.88 -2.27% 37,579 37,161,783
2024-08-19 10.15 10.3 9.94 10.11 -0.49% 28,455 28,852,253
2024-08-16 10.26 10.38 10.12 10.16 -1.36% 26,480 27,164,431
2024-08-15 10.37 10.43 10.14 10.3 -1.06% 32,602 33,587,168
2024-08-14 10.43 10.69 10.37 10.41 -0.76% 34,584 36,454,521
2024-08-13 10.47 10.56 10.28 10.49 -0.76% 38,448 39,944,572
2024-08-12 10.5 10.77 10.5 10.57 -0.56% 37,944 40,258,293
2024-08-09 10.72 10.9 10.61 10.63 -0.19% 45,499 48,853,607
2024-08-08 10.72 10.78 10.43 10.65 -1.48% 47,448 50,319,915
2024-08-07 10.9 10.98 10.72 10.81 -1.82% 50,935 55,024,801
2024-08-06 11.45 11.5 10.68 11.01 -1.78% 98,479 107,275,932
2024-08-05 11.73 11.81 11.12 11.21 -5.24% 116,712 133,520,445
2024-08-02 12.35 12.36 11.8 11.83 -5.81% 158,722 190,816,348
2024-08-01 11.55 12.7 11.54 12.56 +5.99% 213,572 258,609,314
2024-07-31 11.73 12.8 11.31 11.85 +1.11% 202,789 241,989,525
2024-07-30 11.61 12.32 11.27 11.72 -0.68% 172,826 203,758,324
2024-07-29 11.3 11.97 11.23 11.8 +4.42% 160,300 187,606,592
2024-07-26 11.16 11.39 10.95 11.3 +1.07% 142,770 159,776,267
2024-07-25 10.5 11.5 10.4 11.18 +6.48% 131,653 145,507,258
2024-07-24 10.83 10.95 10.4 10.5 -5.15% 75,135 79,841,760
2024-07-23 10.9 11.46 10.76 11.07 +1.56% 123,896 138,450,910
2024-07-22 10.67 11.39 10.6 10.9 +1.58% 82,576 90,542,272
2024-07-19 10.69 11 10.56 10.73 -1.2% 65,535 70,433,099
2024-07-18 10.36 10.94 10.11 10.86 +3.43% 90,973 97,113,962
2024-07-17 10.77 10.95 10.42 10.5 -2.14% 62,678 66,706,043
2024-07-16 10.77 10.9 10.54 10.73 -0.65% 56,095 60,070,516
2024-07-15 10.95 11.2 10.71 10.8 -2.09% 81,467 88,733,935
2024-07-12 10.91 11.43 10.76 11.03 +0.64% 129,131 142,804,035
2024-07-11 11.08 11.4 10.8 10.96 -0.27% 174,088 192,592,211
2024-07-10 9.78 10.99 9.71 10.99 +10.01% 109,090 113,786,399
2024-07-09 9.84 10.25 9.6 9.99 +5.27% 63,523 63,031,820
2024-07-08 9.68 9.95 9.37 9.49 -2.27% 29,392 28,382,114
2024-07-05 9.3 9.75 9.13 9.71 +3.85% 32,177 30,490,372
2024-07-04 9.61 9.76 9.32 9.35 -5.27% 26,847 25,439,558
2024-07-03 9.96 9.99 9.85 9.87 -0.8% 16,954 16,766,720
2024-07-02 10.02 10.09 9.9 9.95 -0.6% 22,103 22,105,478
2024-07-01 10.02 10.07 9.75 10.01 +0.91% 30,721 30,447,949
2024-06-28 9.71 10.06 9.71 9.92 +0.2% 30,587 30,392,359
2024-06-27 10.08 10.27 9.86 9.9 -1.69% 34,435 34,635,480
2024-06-26 9.8 10.1 9.61 10.07 +2.65% 35,313 35,011,912
2024-06-25 9.83 10.01 9.7 9.81 -0.71% 29,040 28,586,118
2024-06-24 10.33 10.33 9.77 9.88 -4.82% 50,463 50,241,915
2024-06-21 10.4 10.67 10.23 10.38 -1.8% 40,694 42,639,540
2024-06-20 10.79 10.99 10.46 10.57 -3.12% 62,838 66,828,954
2024-06-19 11.06 11.19 10.9 10.91 -2.33% 54,989 60,590,118
2024-06-18 11.2 11.33 11.01 11.17 -0.71% 59,743 66,498,413
2024-06-17 11.11 11.5 10.98 11.25 +0.18% 90,161 101,743,419
2024-06-14 10.99 11.44 10.98 11.23 +2.56% 133,738 150,578,460
2024-06-13 11.1 11.16 10.81 10.95 -1.53% 86,079 94,121,287
2024-06-12 11.16 11.4 11.05 11.12 -0.45% 125,381 139,947,548
2024-06-11 11.09 11.7 11.07 11.17 +3.62% 198,689 224,792,144
2024-06-07 9.85 10.78 9.68 10.78 +10% 106,883 108,874,244
2024-06-06 10.59 10.79 9.77 9.8 -7.46% 126,102 128,136,677
2024-06-05 11.27 11.5 10.57 10.59 -1.4% 177,380 198,227,557
2024-06-04 9.76 10.74 9.61 10.74 +10.04% 79,078 82,140,714
2024-06-03 10.05 10.21 9.69 9.76 -1.91% 28,544 28,379,430
2024-05-31 9.88 10.03 9.81 9.95 +0.71% 20,730 20,560,236
2024-05-30 9.85 9.97 9.74 9.88 +0.82% 17,399 17,177,117
2024-05-29 9.72 9.88 9.72 9.8 +0.2% 13,840 13,566,050
2024-05-28 9.88 9.98 9.74 9.78 -0.81% 14,707 14,473,277
2024-05-27 9.91 9.99 9.67 9.86 -0.6% 18,812 18,409,757
2024-05-24 10.06 10.19 9.89 9.92 -1.1% 18,721 18,728,677
2024-05-23 10.29 10.29 9.96 10.03 -2.62% 21,008 21,160,242
2024-05-22 10.2 10.38 10.17 10.3 +0.59% 19,178 19,751,860
2024-05-21 10.68 10.73 10.19 10.24 -4.3% 40,234 41,630,130
2024-05-20 10.82 10.83 10.68 10.7 -0.65% 18,514 19,896,967
2024-05-17 10.69 10.84 10.67 10.77 +0.28% 11,526 12,389,423
2024-05-16 10.68 10.87 10.68 10.74 +1.03% 14,136 15,225,286
2024-05-15 10.91 10.93 10.61 10.63 -1.76% 19,919 21,457,539
2024-05-14 10.76 10.94 10.76 10.82 +1.03% 18,135 19,683,152
2024-05-13 10.95 10.95 10.68 10.71 -2.99% 23,273 25,042,035
2024-05-10 11.35 11.39 10.99 11.04 -2.21% 36,849 40,952,744
2024-05-09 11.29 11.45 11.12 11.29 +0.53% 33,056 37,313,728
2024-05-08 11.27 11.69 11.22 11.23 -0.18% 48,235 55,046,624
2024-05-07 11.19 11.3 11.02 11.25 +0.81% 28,498 31,968,083
2024-05-06 11.18 11.32 11.1 11.16 +0.36% 26,927 30,052,598
2024-04-30 10.98 11.4 10.98 11.12 +1.28% 41,013 46,009,342
2024-04-29 10.8 11.02 10.69 10.98 +0.92% 39,528 43,152,172
2024-04-26 10.65 10.91 10.58 10.88 +3.23% 36,250 39,123,756
2024-04-25 10.5 10.67 10.44 10.54 +0.29% 23,368 24,701,108
2024-04-24 10.28 10.55 10.25 10.51 +3.24% 30,907 32,380,561
2024-04-23 10.13 10.21 10.03 10.18 +0.89% 18,519 18,774,288
2024-04-22 10.15 10.35 9.8 10.09 +0.1% 18,458 18,609,790
2024-04-19 10.2 10.29 9.99 10.08 -1.27% 26,928 27,217,769
2024-04-18 10.48 10.48 10.01 10.21 -0.78% 42,581 43,450,653
2024-04-17 9.46 10.29 9.46 10.29 +10.05% 37,244 37,691,579
2024-04-16 9.91 9.91 9.12 9.35 -6.69% 46,419 43,800,179
2024-04-15 10.76 10.8 9.88 10.02 -6.88% 52,081 52,903,316
2024-04-12 11.13 11.28 10.7 10.76 -3.32% 37,906 41,150,767
2024-04-11 10.57 11.63 10.51 11.13 +4.41% 52,611 58,297,423
2024-04-10 11.11 11.11 10.46 10.66 -4.22% 46,049 49,391,298
2024-04-09 11.28 11.28 10.95 11.13 -1.77% 45,155 50,066,643
2024-04-08 11.18 11.66 11.04 11.33 +1.25% 65,697 74,994,238
2024-04-03 11.22 11.52 11.02 11.19 -2.19% 45,724 51,373,903
2024-04-02 11.47 11.75 11.32 11.44 +1.15% 53,449 61,619,516
2024-04-01 11.31 11.41 11.23 11.31 +1.07% 33,906 38,368,939
2024-03-29 11.15 11.37 11.04 11.19 -0.27% 25,560 28,548,642
2024-03-28 11 11.36 10.98 11.22 +1.81% 33,882 37,882,071
2024-03-27 11.15 11.53 10.83 11.02 -2.04% 58,254 64,939,288
2024-03-26 11.2 11.62 11.1 11.25 -2.85% 56,998 64,273,684
2024-03-25 11.85 12.07 11.52 11.58 -5.08% 104,584 123,704,016
2024-03-22 11.65 12.89 11.42 12.2 +4.1% 146,201 180,305,991
2024-03-21 11.63 11.84 11.32 11.72 +0.86% 66,444 77,483,326
2024-03-20 11.5 11.86 11.38 11.62 +2.11% 65,907 76,578,676
2024-03-19 11.46 11.54 11.35 11.38 -0.96% 25,579 29,225,285
2024-03-18 11.37 11.54 11.35 11.49 +1.14% 40,573 46,455,688
2024-03-15 11.4 11.41 11.14 11.36 -1.56% 37,760 42,512,193
2024-03-14 11.35 11.57 11.02 11.54 +2.03% 53,537 60,340,499
2024-03-13 11.51 11.63 11.22 11.31 -1.31% 38,810 43,914,819
2024-03-12 11.6 11.76 11.32 11.46 -1.97% 61,791 70,930,476
2024-03-11 11.75 11.86 11.39 11.69 +1.21% 88,764 103,800,144
2024-03-08 11.24 11.86 10.9 11.55 +1.58% 134,146 153,567,234
2024-03-07 10.67 11.48 10.55 11.37 +6.56% 138,231 153,533,537
2024-03-06 10.4 10.85 10.36 10.67 +1.52% 57,255 60,849,622
2024-03-05 10.88 11.11 10.51 10.51 -5.32% 90,393 97,068,590
2024-03-04 11.35 11.45 10.76 11.1 -3.56% 119,532 131,665,729
2024-03-01 12.16 12.23 11.41 11.51 -4.88% 206,826 241,575,920
2024-02-29 10.79 12.1 10.68 12.1 +10% 253,793 298,903,594
2024-02-28 10.75 11.83 10.7 11 +2.33% 158,496 181,263,577
2024-02-27 10.38 10.76 10.31 10.75 +3.07% 54,442 57,862,631
2024-02-26 10.23 10.65 10.21 10.43 +0.58% 66,347 69,234,535
2024-02-23 10.3 10.73 10.1 10.37 0% 83,166 86,005,379
2024-02-22 11.01 11.01 9.93 10.37 +3.29% 103,552 107,684,948
2024-02-21 10.04 10.04 10.04 10.04 +9.97% 12,522 12,572,289
2024-02-20 8.96 9.21 8.8 9.13 +1.9% 30,719 27,635,281
2024-02-19 8.65 9.17 8.65 8.96 +4.55% 44,545 39,926,927
2024-02-08 7.93 8.64 7.85 8.57 +6.86% 67,775 55,677,476
2024-02-07 8.12 8.3 7.72 8.02 -1.96% 72,794 57,933,994
2024-02-06 8.29 8.48 7.68 8.18 -3.65% 93,099 73,656,822
2024-02-05 9.45 9.45 8.49 8.49 -9.97% 73,949 63,551,784
2024-02-02 9.87 10.17 9.09 9.43 -4.46% 43,130 41,481,680
2024-02-01 10.04 10.21 9.57 9.87 -2.28% 49,248 48,369,113
2024-01-31 10.61 10.96 9.95 10.1 -8.68% 52,934 55,095,549
2024-01-30 11.42 11.61 11 11.06 -3.66% 29,753 33,621,262
2024-01-29 12.14 12.26 11.44 11.48 -5.51% 39,467 46,397,355
2024-01-26 12.23 12.5 12.11 12.15 -0.74% 42,262 51,870,298
2024-01-25 11.72 12.24 11.68 12.24 +3.9% 25,947 31,300,287
2024-01-24 11.76 12.08 11.47 11.78 +0.51% 35,012 41,157,833
2024-01-23 11.46 11.88 11.3 11.72 +0.86% 44,756 51,690,358
2024-01-22 12.55 12.63 11.41 11.62 -8.07% 40,267 48,298,350
2024-01-19 12.78 12.98 12.58 12.64 -1.71% 16,366 20,804,504
2024-01-18 13.1 13.18 12.5 12.86 -2.8% 32,391 41,315,373
2024-01-17 13.63 13.63 13.23 13.23 -2.65% 16,463 22,058,501
2024-01-16 13.84 13.98 13.43 13.59 -2.3% 23,607 32,179,850
2024-01-15 13.73 13.96 13.6 13.91 +0.65% 20,079 27,734,412
2024-01-12 13.8 14.23 13.66 13.82 +0.14% 20,284 28,351,123
2024-01-11 13.6 13.85 13.53 13.8 +1.32% 13,960 19,112,411
2024-01-10 13.87 13.87 13.51 13.62 -1.02% 13,460 18,392,200
2024-01-09 13.55 13.88 13.53 13.76 +1.85% 18,483 25,417,162
2024-01-08 13.86 13.94 13.51 13.51 -2.6% 18,639 25,406,506
2024-01-05 14.08 14.26 13.81 13.87 -1.7% 22,840 32,006,584
2024-01-04 14.22 14.25 13.98 14.11 -0.77% 18,832 26,496,461
2024-01-03 14.27 14.42 14.05 14.22 -0.91% 17,822 25,313,350
2024-01-02 14.09 14.5 14.09 14.35 +1.92% 25,427 36,400,592

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

хдзщ╛ЩхЬ░ф║з 600159

2023年全年

хНГщЗСшНпф╕Ъ 600479

近三个月

ф╕нхЫ╜чиАхЬЯ 000831

2024年一季度

ц╖▒ч▓оцОзшВб 000019

2022-2023两年

ц╖▒хЬ│хНОх╝║ 000062

近三个月

цЭОхнРхЫн 605337

2024年至今

ф║дхдзцАЭшп║ 300851

2024年一季度

хНЧф║мшБЪщЪЖ 300644

2022-2023两年

ф╝ЧщСлшВбф╗╜ 603091

2024年一季度

ч║│х╛очзСцКА 688690

2023年全年

热门概念板块

半导体

ф╕ЙхоЙхЕЙчФ╡ (600703)

2023年全年
数字经济

цБТчФЯчФ╡хнР (600570)

近期数据
储能电池

цМпхНОчзСцКА (000733)

近期数据
虚拟现实
生物医药

цБТчСЮхМ╗шНп (600276)

2023年全年
区块链
AI人工智能
医疗器械

ф╣РцЩохМ╗чЦЧ (300003)

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