цЭеф╝Кф╗╜ 603777

数据更新至:

添加到对比分析

13.95 -1.69%

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

13.95
-1.69% -0.24
14.26
开盘价
14.35
最高价
13.73
最低价
72,339
成交量
数据更新至: 2025-03-25

技术指标

14.39
MA5 (5日均线)
14.85
MA10 (10日均线)
15.46
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 14.26 14.35 13.73 13.95 -1.69% 72,339 100,431,051
2025-03-24 14.23 14.4 13.72 14.19 -0.49% 111,929 157,373,578
2025-03-21 14.6 14.67 14.2 14.26 -3.06% 115,104 165,327,715
2025-03-20 14.86 14.9 14.68 14.71 -0.74% 108,589 160,483,516
2025-03-19 15 15.06 14.75 14.82 -1.92% 124,565 185,010,931
2025-03-18 15.5 15.56 15.01 15.11 -1.88% 176,825 267,495,359
2025-03-17 15.7 16.25 15.33 15.4 -0.84% 254,890 401,181,280
2025-03-14 14.79 15.67 14.79 15.53 +4.86% 287,158 441,790,481
2025-03-13 15.66 15.69 14.6 14.81 -5.79% 227,757 342,342,696
2025-03-12 15.85 15.94 15.52 15.72 -0.69% 173,060 271,786,566
2025-03-11 15.5 15.9 15.44 15.83 -0.31% 156,604 246,420,301
2025-03-10 15.67 16.01 15.15 15.88 +0.7% 223,843 348,376,382
2025-03-07 16.28 16.55 15.61 15.77 -3.72% 270,425 434,599,616
2025-03-06 16.08 16.57 15.71 16.38 +0.61% 328,443 533,888,088
2025-03-05 15.92 16.7 15.4 16.28 +1.37% 301,731 489,192,566
2025-03-04 16.59 16.59 15.75 16.06 -8.02% 406,291 662,004,544
2025-03-03 16.48 17.93 15.78 17.46 +7.12% 625,885 1,037,618,099
2025-02-28 16.3 17.7 15.93 16.3 +0.99% 744,089 1,250,046,126
2025-02-27 14.98 16.14 14.76 16.14 +10.02% 609,196 944,053,795
2025-02-26 14.65 14.78 14.45 14.67 +0.76% 140,246 204,531,520
2025-02-25 14.5 14.9 14.5 14.56 -0.95% 146,763 215,656,324
2025-02-24 15.19 15.35 14.63 14.7 -1.34% 208,553 311,468,983
2025-02-21 14.94 15.06 14.57 14.9 -0.93% 189,292 280,227,367
2025-02-20 14.84 15.2 14.84 15.04 +1.62% 175,310 263,850,789
2025-02-19 14.52 14.83 14.44 14.8 +1.93% 163,402 240,072,590
2025-02-18 15.5 15.65 14.46 14.52 -6.44% 245,025 366,956,221
2025-02-17 15.03 15.57 14.92 15.52 +2.24% 238,124 364,769,754
2025-02-14 15.89 15.89 15.1 15.18 -5.07% 314,828 483,957,461
2025-02-13 16.01 16.47 15.57 15.99 -1.11% 344,581 555,314,806
2025-02-12 16.11 16.28 15.8 16.17 +0.12% 304,279 488,764,504
2025-02-11 16.03 16.3 15.68 16.15 +0.75% 379,025 606,098,327
2025-02-10 15.51 16.06 15.5 16.03 +3.35% 369,378 583,741,533
2025-02-07 15.48 15.75 15.19 15.51 +0.19% 307,913 477,682,877
2025-02-06 15.19 15.51 15.06 15.48 +1.31% 268,900 412,219,482
2025-02-05 15.2 15.45 15.01 15.28 +0.53% 280,053 425,302,877
2025-01-27 16.56 16.84 15.16 15.2 -6.98% 345,488 546,767,106
2025-01-24 17.1 17.12 16.21 16.34 -7.32% 449,619 744,888,337
2025-01-23 16.79 17.65 16.47 17.63 +4.82% 609,142 1,041,272,615
2025-01-22 17.99 18 16.82 16.82 -10.01% 537,185 929,187,382
2025-01-21 19.99 20.02 18.46 18.69 -8.87% 658,772 1,262,301,051
2025-01-20 20.03 22.8 20.03 20.51 -7.36% 757,440 1,596,035,996
2025-01-17 22.3 22.88 22.14 22.14 -10% 158,759 353,271,586
2025-01-16 23.3 24.6 21 24.6 +10.02% 960,280 2,264,824,129
2025-01-15 22.36 22.36 22.36 22.36 +9.99% 26,735 59,779,907
2025-01-14 19.4 20.33 18.7 20.33 +10.01% 366,153 726,084,626
2025-01-13 16.08 18.48 15.12 18.48 +10% 703,495 1,175,123,011
2025-01-10 16.18 16.8 16.16 16.8 +10.02% 586,298 977,633,170
2025-01-09 13.76 15.27 13.23 15.27 +10.01% 289,169 427,282,060
2025-01-08 12.94 14.45 12.75 13.88 +4.36% 436,355 594,112,974
2025-01-07 12.65 13.53 12.4 13.3 -3.13% 447,220 575,496,930
2025-01-06 14.3 14.41 13.73 13.73 -10.03% 355,949 495,772,978
2025-01-03 17.4 17.68 15.26 15.26 -10.02% 606,614 956,542,130
2025-01-02 16.52 16.96 16.2 16.96 +9.99% 180,349 301,927,849
2024-12-31 13.43 15.42 13.3 15.42 +9.99% 732,521 1,084,625,911
2024-12-30 13.33 15.8 13.33 14.02 -5.33% 670,542 942,815,316
2024-12-27 14.81 15.3 14.81 14.81 -9.97% 160,089 237,731,897
2024-12-26 17 18.04 15.26 16.45 +0.3% 826,757 1,401,660,608
2024-12-25 15.52 16.4 15.4 16.4 +9.99% 330,979 535,351,642
2024-12-24 13.5 14.91 12.7 14.91 +10.04% 630,452 886,180,591
2024-12-23 13.42 13.55 12.5 13.55 +9.98% 388,260 512,301,690
2024-12-20 11.78 12.32 11.7 12.32 +10% 69,847 85,196,107
2024-12-19 11.38 11.55 11.03 11.2 -3.86% 99,441 111,388,183
2024-12-18 11.9 12 11.51 11.65 -2.18% 83,071 96,946,432
2024-12-17 12.97 13 11.88 11.91 -8.53% 154,858 190,667,621
2024-12-16 12.82 13.25 12.5 13.02 +1.17% 205,547 264,080,475
2024-12-13 12.75 13.41 12.47 12.87 -1.53% 256,325 329,485,386
2024-12-12 12.34 13.5 12.06 13.07 +6.09% 305,350 389,838,547
2024-12-11 12 12.5 11.89 12.32 +1.07% 197,085 242,543,558
2024-12-10 11.92 12.5 11.69 12.19 +7.02% 246,047 297,194,316
2024-12-09 11.58 11.6 11.33 11.39 -1.64% 82,122 94,059,918
2024-12-06 11.89 11.93 11.45 11.58 -1.86% 90,843 105,391,144
2024-12-05 11.48 12 11.15 11.8 +2.79% 153,728 177,636,574
2024-12-04 11.72 12.23 11.39 11.48 -2.13% 159,487 188,488,327
2024-12-03 11.58 11.99 11.58 11.73 -1.76% 157,164 184,541,465
2024-12-02 11.16 12.2 11.08 11.94 +6.42% 272,978 317,800,828
2024-11-29 11.05 11.61 11.05 11.22 +2.94% 203,862 230,352,872
2024-11-28 10.7 11.08 10.62 10.9 +1.68% 113,228 123,468,298
2024-11-27 10.52 10.94 10.12 10.72 +2% 86,692 91,688,806
2024-11-26 10.27 10.74 10.27 10.51 +2.34% 59,286 62,677,149
2024-11-25 10.12 10.4 10.12 10.27 +1.68% 43,984 45,219,563
2024-11-22 10.55 10.63 10.1 10.1 -4.99% 36,119 37,531,620
2024-11-21 10.69 10.7 10.51 10.63 0% 21,826 23,123,782
2024-11-20 10.55 10.69 10.45 10.63 +0.76% 29,444 31,190,097
2024-11-19 10.33 10.55 10.33 10.55 +1.44% 25,653 26,800,075
2024-11-18 10.51 10.7 10.23 10.4 -1.05% 40,662 42,475,244
2024-11-15 10.65 10.85 10.49 10.51 -1.31% 32,975 35,227,232
2024-11-14 10.86 10.96 10.62 10.65 -1.84% 30,475 32,887,740
2024-11-13 10.75 10.96 10.7 10.85 +1.02% 43,002 46,624,584
2024-11-12 10.8 10.97 10.68 10.74 -0.46% 54,361 59,028,677
2024-11-11 10.7 10.84 10.58 10.79 -0.19% 46,179 49,461,223
2024-11-08 11.08 11.12 10.76 10.81 -2.17% 80,793 87,717,572
2024-11-07 10.48 11.18 10.39 11.05 +5.24% 136,958 149,910,701
2024-11-06 10.38 10.56 10.29 10.5 +0.67% 46,091 48,254,227
2024-11-05 10.36 10.59 10.24 10.43 +1.07% 48,303 50,229,667
2024-11-04 10.08 10.44 10.04 10.32 +2.28% 34,460 35,275,408
2024-11-01 10.12 10.3 10.01 10.09 -0.3% 40,517 41,113,301
2024-10-31 10.16 10.26 9.99 10.12 -1.65% 41,148 41,535,422
2024-10-30 10.11 10.42 10.02 10.29 +0.59% 47,625 48,802,735
2024-10-29 10.69 10.73 10.23 10.23 -2.94% 43,908 45,636,791
2024-10-28 10.28 10.54 10.23 10.54 +3.64% 50,285 52,310,199
2024-10-25 10.09 10.2 10.03 10.17 +0.79% 34,181 34,613,049
2024-10-24 10.04 10.16 9.96 10.09 +0.6% 31,265 31,471,669
2024-10-23 10 10.12 9.92 10.03 +0.5% 37,811 37,865,244
2024-10-22 9.74 10.08 9.72 9.98 +2.46% 47,381 46,960,674
2024-10-21 9.56 9.75 9.5 9.74 +1.78% 33,928 32,737,710
2024-10-18 9.43 9.72 9.36 9.57 +1.48% 31,807 30,309,857
2024-10-17 9.56 9.67 9.43 9.43 -0.84% 21,102 20,143,852
2024-10-16 9.5 9.65 9.42 9.51 -0.73% 20,441 19,497,004
2024-10-15 9.67 9.78 9.57 9.58 -1.74% 29,380 28,419,402
2024-10-14 9.64 9.78 9.4 9.75 +1.14% 36,540 35,141,962
2024-10-11 9.67 10.05 9.56 9.64 -0.31% 44,310 43,375,200
2024-10-10 9.68 9.9 9.49 9.67 -0.21% 41,444 40,338,158
2024-10-09 10.63 10.63 9.68 9.69 -9.94% 72,809 72,617,079
2024-10-08 11.76 11.76 10.39 10.76 +0.56% 152,274 167,831,413
2024-09-30 10.03 10.75 10.03 10.7 +9.52% 103,785 108,569,934
2024-09-27 9.48 9.88 9.41 9.77 +3.61% 53,967 52,020,663
2024-09-26 8.81 9.45 8.81 9.43 +7.04% 62,224 57,114,288
2024-09-25 8.8 9.03 8.78 8.81 +0.92% 30,487 27,203,269
2024-09-24 8.5 8.73 8.46 8.73 +2.83% 19,460 16,811,590
2024-09-23 8.53 8.6 8.47 8.49 -0.59% 13,186 11,236,423
2024-09-20 8.41 8.57 8.33 8.54 +1.55% 26,122 22,178,538
2024-09-19 8.14 8.47 8.07 8.41 +4.47% 26,572 22,128,433
2024-09-18 8.03 8.08 7.8 8.05 +0.25% 16,862 13,372,150
2024-09-13 8.19 8.2 8.02 8.03 -1.83% 17,410 14,033,112
2024-09-12 8.18 8.32 8.18 8.18 -0.61% 11,629 9,557,453
2024-09-11 8.33 8.43 8.15 8.23 -1.44% 13,783 11,407,282
2024-09-10 8.48 8.48 8.23 8.35 -0.83% 12,805 10,657,518
2024-09-09 8.41 8.5 8.28 8.42 -0.12% 10,948 9,198,104
2024-09-06 8.57 8.58 8.41 8.43 -1.06% 10,452 8,844,930
2024-09-05 8.3 8.53 8.3 8.52 +2.28% 16,650 14,107,631
2024-09-04 8.4 8.52 8.3 8.33 -1.19% 13,606 11,411,062
2024-09-03 8.3 8.53 8.25 8.43 +1.57% 15,152 12,766,211
2024-09-02 8.48 8.52 8.3 8.3 -2.24% 13,919 11,682,001
2024-08-30 8.38 8.6 8.28 8.49 +1.07% 21,126 17,887,020
2024-08-29 8.25 8.44 8.25 8.4 +0.84% 11,950 10,009,832
2024-08-28 8.2 8.39 8.16 8.33 +0.6% 13,960 11,597,087
2024-08-27 8.27 8.31 8.15 8.28 +0.49% 10,359 8,556,667
2024-08-26 8.23 8.34 8.14 8.24 +0.49% 12,320 10,161,585
2024-08-23 8.25 8.29 8.12 8.2 -0.61% 11,188 9,154,184
2024-08-22 8.52 8.57 8.22 8.25 -3.06% 17,115 14,266,515
2024-08-21 8.51 8.56 8.43 8.51 +0.35% 10,030 8,510,402
2024-08-20 8.58 8.61 8.47 8.48 -1.05% 13,569 11,559,064
2024-08-19 8.65 8.69 8.53 8.57 -0.46% 9,566 8,244,522
2024-08-16 8.73 8.81 8.6 8.61 -1.49% 15,703 13,619,043
2024-08-15 8.68 8.83 8.6 8.74 +0.46% 13,780 12,054,982
2024-08-14 8.79 8.95 8.67 8.7 -1.47% 12,871 11,235,008
2024-08-13 8.85 8.92 8.72 8.83 -0.9% 16,118 14,197,332
2024-08-12 8.94 9.04 8.84 8.91 -0.34% 12,562 11,224,758
2024-08-09 9.13 9.16 8.92 8.94 -2.3% 18,261 16,484,800
2024-08-08 8.96 9.25 8.91 9.15 +2.12% 29,691 27,048,358
2024-08-07 9 9.04 8.88 8.96 -0.67% 14,830 13,277,842
2024-08-06 8.87 9.02 8.8 9.02 +3.2% 20,384 18,219,279
2024-08-05 8.82 9.04 8.74 8.74 -1.02% 23,201 20,611,537
2024-08-02 8.84 8.99 8.79 8.83 -0.23% 20,268 18,043,112
2024-08-01 8.98 9.06 8.81 8.85 -1.45% 20,468 18,206,349
2024-07-31 8.69 9.02 8.66 8.98 +3.34% 26,059 23,197,860
2024-07-30 8.7 8.82 8.64 8.69 -0.57% 21,061 18,324,714
2024-07-29 8.96 9.14 8.69 8.74 -3% 35,278 31,329,889
2024-07-26 8.88 9.1 8.88 9.01 -0.22% 28,673 25,737,710
2024-07-25 8.25 9.1 8.2 9.03 +8.8% 64,207 56,343,059
2024-07-24 8.56 8.59 8.28 8.3 -2.92% 22,480 18,828,715
2024-07-23 8.74 8.79 8.54 8.55 -2.29% 14,826 12,812,128
2024-07-22 8.71 8.83 8.65 8.75 -0.11% 14,330 12,515,454
2024-07-19 8.83 8.83 8.66 8.76 -0.57% 12,938 11,320,185
2024-07-18 8.87 8.87 8.7 8.81 -0.9% 13,333 11,716,848
2024-07-17 8.89 8.99 8.81 8.89 0% 13,518 12,031,412
2024-07-16 9.05 9.05 8.81 8.89 -1% 12,345 10,970,930
2024-07-15 9.13 9.16 8.94 8.98 -1.75% 14,686 13,230,075
2024-07-12 9.16 9.26 9.07 9.14 -0.65% 14,042 12,852,904
2024-07-11 9.04 9.23 8.95 9.2 +2.79% 22,688 20,687,027
2024-07-10 8.8 9.02 8.6 8.95 +1.47% 26,949 23,906,239
2024-07-09 8.81 8.93 8.59 8.82 +0.11% 21,110 18,494,552
2024-07-08 9.03 9.03 8.77 8.81 -2.44% 24,751 21,884,064
2024-07-05 9.25 9.26 8.95 9.03 -2.9% 31,735 28,798,487
2024-07-04 9.6 9.64 9.1 9.3 -3.63% 27,751 25,809,126
2024-07-03 9.6 9.73 9.58 9.65 +0.73% 17,385 16,774,943
2024-07-02 9.53 9.67 9.42 9.58 +0.95% 20,630 19,784,180
2024-07-01 9.37 9.54 9.27 9.49 +1.28% 15,861 14,922,667
2024-06-28 9.46 9.55 9.36 9.37 -1.16% 22,320 21,094,725
2024-06-27 9.5 9.66 9.46 9.48 -1.96% 18,503 17,685,075
2024-06-26 9.6 9.69 9.44 9.67 +2.44% 25,387 24,304,556
2024-06-25 9.21 9.54 9.2 9.44 +2.39% 28,020 26,287,195
2024-06-24 9.7 9.7 9.17 9.22 -4.06% 19,806 18,430,227
2024-06-21 9.67 9.67 9.45 9.61 +0.84% 13,501 12,942,193
2024-06-20 9.72 9.78 9.46 9.53 -1.95% 21,274 20,358,063
2024-06-19 9.86 9.87 9.71 9.72 -1.22% 15,704 15,338,783
2024-06-18 9.84 9.9 9.81 9.84 0% 13,748 13,538,184
2024-06-17 9.86 9.89 9.76 9.84 -0.2% 12,992 12,789,276
2024-06-14 9.81 9.95 9.77 9.86 0% 13,397 13,208,717
2024-06-13 10.07 10.07 9.83 9.86 -1.5% 14,332 14,186,369
2024-06-12 10 10.12 9.95 10.01 0% 17,778 17,843,632
2024-06-11 9.97 10.04 9.71 10.01 +0.4% 23,243 23,036,387
2024-06-07 9.72 10.05 9.66 9.97 +3.85% 32,636 32,002,476
2024-06-06 10.2 10.22 9.44 9.6 -5.42% 66,796 64,673,446
2024-06-05 10.49 10.49 10.13 10.15 -3.61% 27,038 27,763,930
2024-06-04 10.58 10.59 10.4 10.53 -0.38% 15,242 15,985,800
2024-06-03 10.88 10.93 10.48 10.57 -2.85% 23,269 24,694,927
2024-05-31 10.86 10.93 10.81 10.88 +0.37% 13,140 14,279,045
2024-05-30 10.91 10.99 10.78 10.84 -0.64% 13,168 14,291,190
2024-05-29 10.99 11.08 10.86 10.91 -0.37% 13,321 14,588,119
2024-05-28 11 11.12 10.94 10.95 -0.99% 11,795 12,983,213
2024-05-27 11.16 11.22 10.85 11.06 -0.45% 21,213 23,316,206
2024-05-24 11.16 11.28 11.1 11.11 -0.45% 14,824 16,563,229
2024-05-23 11.5 11.5 11.15 11.16 -2.45% 18,544 20,851,899
2024-05-22 11.51 11.55 11.39 11.44 -0.17% 13,342 15,276,356
2024-05-21 11.56 11.62 11.37 11.46 -0.52% 17,647 20,241,914
2024-05-20 11.66 11.66 11.49 11.52 0% 26,777 30,973,696
2024-05-17 11.57 11.79 11.38 11.52 -0.43% 32,052 37,027,130
2024-05-16 11.44 11.73 11.39 11.57 +1.22% 35,036 40,551,902
2024-05-15 11.46 11.6 11.32 11.43 +0.09% 25,585 29,334,519
2024-05-14 11.17 11.45 11.17 11.42 +2.7% 29,464 33,471,752
2024-05-13 11.3 11.34 11.11 11.12 -2.37% 22,723 25,438,283
2024-05-10 11.41 11.54 11.36 11.39 -0.26% 21,765 24,914,088
2024-05-09 11.34 11.48 11.34 11.42 +1.06% 17,970 20,525,683
2024-05-08 11.44 11.52 11.28 11.3 -1.22% 20,442 23,271,944
2024-05-07 11.52 11.59 11.4 11.44 -0.26% 27,535 31,597,268
2024-05-06 11.44 11.5 11.3 11.47 +2.23% 38,427 43,946,755
2024-04-30 11.2 11.35 11.09 11.22 -0.27% 32,665 36,679,385
2024-04-29 10.82 11.27 10.82 11.25 +3.5% 37,541 41,649,596
2024-04-26 10.75 10.9 10.64 10.87 +1.49% 21,859 23,614,548
2024-04-25 10.68 10.88 10.61 10.71 +0.28% 19,319 20,811,848
2024-04-24 10.7 10.76 10.54 10.68 0% 13,864 14,742,961
2024-04-23 10.55 10.76 10.44 10.68 +1.62% 17,085 18,165,643
2024-04-22 10.39 10.66 10.29 10.51 +1.25% 17,235 18,121,174
2024-04-19 10.6 10.68 10.36 10.38 -2.99% 18,773 19,673,873
2024-04-18 10.85 10.97 10.68 10.7 -1.83% 21,058 22,773,653
2024-04-17 10.3 11 10.3 10.9 +6.13% 41,271 44,213,890
2024-04-16 10.48 10.56 10.15 10.27 -2.75% 38,777 39,989,253
2024-04-15 10.92 10.92 10.13 10.56 -3.3% 43,988 46,344,875
2024-04-12 11.04 11.08 10.77 10.92 -1.27% 36,015 39,334,689
2024-04-11 11.35 11.35 10.95 11.06 -2.3% 49,164 54,630,098
2024-04-10 11.27 11.54 11.12 11.32 +0.27% 51,233 58,183,396
2024-04-09 11.13 11.34 11.02 11.29 +1.26% 27,868 31,239,400
2024-04-08 11.32 11.34 11.12 11.15 -2.11% 29,240 32,805,187
2024-04-03 11.22 11.39 11.16 11.39 +1.33% 33,193 37,533,543
2024-04-02 11.38 11.45 11.16 11.24 -0.62% 25,235 28,411,312
2024-04-01 11.06 11.33 11.06 11.31 +2.45% 36,423 40,953,611
2024-03-29 11.01 11.18 10.93 11.04 -0.18% 20,537 22,649,954
2024-03-28 10.99 11.2 10.84 11.06 -0.45% 36,230 40,057,532
2024-03-27 11.08 11.39 11.05 11.11 +0.73% 45,761 51,475,288
2024-03-26 11 11.12 10.85 11.03 +0.46% 21,610 23,707,142
2024-03-25 11.29 11.29 10.98 10.98 -2.75% 23,417 26,098,347
2024-03-22 11.55 11.68 11.26 11.29 -2.34% 37,508 42,847,123
2024-03-21 11.52 11.68 11.42 11.56 +0.52% 31,783 36,741,121
2024-03-20 11.41 11.5 11.35 11.5 +0.79% 27,806 31,795,618
2024-03-19 11.4 11.55 11.36 11.41 -0.17% 33,554 38,441,651
2024-03-18 11.25 11.44 11.22 11.43 +1.33% 37,816 42,930,550
2024-03-15 11.23 11.34 11.18 11.28 +0.09% 26,081 29,340,689
2024-03-14 11.19 11.48 11 11.27 +0.71% 42,232 47,453,915
2024-03-13 11.35 11.38 11.13 11.19 -1.5% 38,397 43,089,175
2024-03-12 11.05 11.44 11.01 11.36 +2.81% 57,896 65,246,626
2024-03-11 10.9 11.1 10.9 11.05 +0.82% 30,057 33,088,618
2024-03-08 11.13 11.27 10.84 10.96 -2.75% 57,170 62,759,359
2024-03-07 10.85 11.66 10.61 11.27 +3.87% 84,943 94,804,335
2024-03-06 10.87 10.97 10.7 10.85 -0.18% 22,320 24,199,816
2024-03-05 11.04 11.08 10.83 10.87 -2.25% 33,012 36,014,430
2024-03-04 11.25 11.27 11.01 11.12 -0.54% 23,896 26,527,966
2024-03-01 11.29 11.35 11.01 11.18 -0.8% 37,416 41,714,806
2024-02-29 11.03 11.35 11.02 11.27 +2.27% 37,832 42,388,712
2024-02-28 11.61 11.91 11.02 11.02 -5% 53,450 61,643,177
2024-02-27 11.45 11.61 11.35 11.6 +1.58% 29,560 34,048,881
2024-02-26 11.46 11.63 11.38 11.42 -0.26% 30,377 34,884,374
2024-02-23 11.29 11.47 11.18 11.45 +1.51% 32,318 36,722,582
2024-02-22 11.18 11.35 11.1 11.28 +0.53% 33,732 37,890,962
2024-02-21 11 11.4 10.9 11.22 +1.36% 32,963 37,060,016
2024-02-20 11.11 11.13 10.9 11.07 -1.16% 24,956 27,552,480
2024-02-19 11.02 11.45 11 11.2 +2.56% 30,694 34,397,430
2024-02-08 10.1 11.06 10.07 10.92 +8.55% 45,951 48,918,542
2024-02-07 10.37 10.48 9.8 10.06 -3.08% 42,468 43,456,526
2024-02-06 10.01 10.7 9.27 10.38 +2.27% 52,443 52,704,072
2024-02-05 10.97 10.97 10.15 10.15 -10.02% 70,039 71,771,437
2024-02-02 12.34 12.63 11.16 11.28 -9.03% 51,623 60,399,136
2024-02-01 12.44 12.62 12.26 12.4 -0.8% 24,002 29,819,885
2024-01-31 12.86 12.89 12.24 12.5 -2.72% 35,621 44,656,704
2024-01-30 12.95 13.03 12.77 12.85 -1.53% 20,885 26,974,935
2024-01-29 13.09 13.18 12.77 13.05 -0.38% 31,009 40,222,280
2024-01-26 12.98 13.24 12.96 13.1 -0.3% 32,118 42,054,035
2024-01-25 12.82 13.46 12.7 13.14 +2.02% 46,600 60,929,356
2024-01-24 12.81 12.94 12.5 12.88 +0.94% 23,615 30,153,308
2024-01-23 12.82 12.88 12.43 12.76 -1.09% 26,228 33,243,804
2024-01-22 13.25 13.32 12.51 12.9 -3.52% 53,356 68,758,420
2024-01-19 13.05 13.76 12.82 13.37 +2.06% 41,492 55,338,163
2024-01-18 12.97 13.15 12.66 13.1 +0.38% 32,705 42,091,919
2024-01-17 13.47 13.47 13.03 13.05 -3.26% 23,347 30,923,377
2024-01-16 13.47 13.52 13.25 13.49 -0.07% 25,365 33,975,539
2024-01-15 13.25 13.61 13.2 13.5 +1.12% 34,925 47,071,579
2024-01-12 13.4 13.65 13.3 13.35 -0.74% 35,750 48,194,567
2024-01-11 13.35 13.47 13.23 13.45 -0.59% 40,157 53,585,950
2024-01-10 13.03 13.75 12.93 13.53 +4.24% 64,768 86,688,510
2024-01-09 12.94 13.09 12.83 12.98 +0.08% 15,059 19,531,501
2024-01-08 13.12 13.16 12.91 12.97 -1.29% 17,089 22,188,032
2024-01-05 13.3 13.35 13.02 13.14 -1.35% 22,879 30,130,365
2024-01-04 13.4 13.4 13.2 13.32 -0.75% 15,650 20,793,854
2024-01-03 13.38 13.46 13.28 13.42 +0.3% 17,240 23,061,590
2024-01-02 13.39 13.49 13.3 13.38 -0.3% 23,560 31,547,834

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

цгочЙ╣шВбф╗╜ 603098

2024年一季度

ф╕нхЫ╜щАЪхП╖ 688009

近期数据

хдйц┤ЛцЦ░цЭР 603330

2024年至今

ч┐Фц╕пчзСцКА 603499

2024年至今

ц▒Зч╗┐чФЯцАБ 001267

2024年至今

ш╢КчзАш╡ДцЬм 000987

2022-2023两年

ц╡Щц▒Яф╕ЬцЧе 600113

2022-2023两年

чЪЦшГ╜чФ╡хКЫ 000543

2022-2023两年

цЦ░хНОф╝ахкТ 600825

近半年

ц░╕цЦ░хЕЙхнж 603297

近期数据

热门概念板块

智能制造

чзСхдзцЩ║шГ╜ (300222)

近三个月
光伏产业
储能电池
数字经济

щЗСхНбцЩ║шГ╜ (300349)

近期数据
新能源汽车

хоБх╛╖цЧ╢ф╗г (300750)

2023年全年
芯片

хЕих┐ЧчзСцКА (300458)

2023年全年
5G通信
AI人工智能

шИкхоЗх╛о (300053)

近三个月

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