цЦ░цЧешВбф╗╜ 603787

数据更新至:

添加到对比分析

10.99 +0.09%

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

10.99
+0.09% +0.01
10.94
开盘价
11.07
最高价
10.79
最低价
24,625
成交量
数据更新至: 2025-03-25

技术指标

11.29
MA5 (5日均线)
11.37
MA10 (10日均线)
11.03
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 10.94 11.07 10.79 10.99 +0.09% 24,625 26,924,835
2025-03-24 11.26 11.38 10.73 10.98 -3.09% 57,545 63,325,153
2025-03-21 11.5 11.55 11.18 11.33 -2.07% 57,775 65,466,713
2025-03-20 11.62 11.68 11.52 11.57 -0.09% 43,809 50,835,024
2025-03-19 11.64 11.69 11.5 11.58 -0.43% 51,556 59,703,192
2025-03-18 11.75 11.94 11.57 11.63 +0.52% 88,184 103,312,477
2025-03-17 11.47 12.44 11.39 11.57 +2.21% 105,428 122,328,942
2025-03-14 11.37 11.54 11.01 11.32 -0.61% 73,599 82,352,511
2025-03-13 11.33 11.72 11.2 11.39 +0.62% 92,204 105,317,611
2025-03-12 11.37 11.47 11.21 11.32 -0.44% 67,133 75,947,905
2025-03-11 10.94 11.48 10.9 11.37 +3.27% 98,022 110,543,035
2025-03-10 10.95 11.03 10.83 11.01 +0.73% 47,504 52,004,989
2025-03-07 10.63 11.32 10.63 10.93 +2.34% 102,951 113,495,732
2025-03-06 10.53 10.75 10.48 10.68 +1.42% 42,220 44,961,901
2025-03-05 10.7 10.75 10.31 10.53 -1.59% 58,125 60,880,018
2025-03-04 10.62 10.95 10.6 10.7 +1.61% 91,794 98,629,966
2025-03-03 10.17 10.6 10.16 10.53 +3.54% 58,853 61,517,642
2025-02-28 10.51 10.52 10.13 10.17 -3.24% 40,709 41,873,902
2025-02-27 10.58 10.58 10.33 10.51 +0.29% 27,198 28,385,764
2025-02-26 10.41 10.55 10.34 10.48 +1.06% 30,491 31,981,570
2025-02-25 10.38 10.47 10.31 10.37 -0.38% 20,480 21,299,359
2025-02-24 10.35 10.52 10.29 10.41 +0.58% 26,846 27,985,347
2025-02-21 10.43 10.48 10.29 10.35 -0.67% 26,398 27,341,071
2025-02-20 10.49 10.49 10.31 10.42 -0.48% 23,228 24,159,810
2025-02-19 10.19 10.49 10.15 10.47 +2.75% 25,696 26,739,740
2025-02-18 10.52 10.53 10.15 10.19 -2.86% 25,388 26,300,801
2025-02-17 10.34 10.56 10.31 10.49 +1.55% 24,892 25,989,760
2025-02-14 10.25 10.47 10.25 10.33 +0.39% 23,054 23,943,765
2025-02-13 10.44 10.48 10.29 10.29 -1.53% 28,546 29,537,747
2025-02-12 10.48 10.53 10.38 10.45 -0.19% 20,656 21,571,660
2025-02-11 10.51 10.55 10.37 10.47 -0.57% 20,552 21,466,550
2025-02-10 10.49 10.59 10.4 10.53 0% 25,869 27,155,897
2025-02-07 10.49 10.6 10.38 10.53 +0.86% 33,355 35,053,938
2025-02-06 10.19 10.45 10.12 10.44 +2.55% 28,986 29,937,285
2025-02-05 10.18 10.22 10.06 10.18 +0.1% 20,430 20,736,989
2025-01-27 10.22 10.34 10.1 10.17 +0.3% 24,386 24,950,832
2025-01-24 9.86 10.16 9.86 10.14 +2.53% 32,637 32,643,143
2025-01-23 9.96 10.1 9.88 9.89 +0.3% 36,195 36,252,909
2025-01-22 9.98 10.03 9.82 9.86 -1.89% 30,532 30,210,592
2025-01-21 10.14 10.19 9.94 10.05 -0.1% 35,378 35,591,419
2025-01-20 9.97 10.13 9.73 10.06 -1.76% 53,602 53,437,627
2025-01-17 10.22 10.32 10.08 10.24 +0.49% 20,299 20,721,272
2025-01-16 10.25 10.38 10.12 10.19 -0.29% 27,739 28,455,059
2025-01-15 10.22 10.29 10.12 10.22 +0.1% 20,961 21,411,479
2025-01-14 10.1 10.22 9.82 10.21 +4.08% 29,866 30,106,189
2025-01-13 9.64 9.81 9.42 9.81 +0.82% 22,540 21,753,887
2025-01-10 10.08 10.15 9.73 9.73 -3.76% 27,214 27,049,253
2025-01-09 10.1 10.22 10.01 10.11 +0.1% 17,880 18,126,512
2025-01-08 10.07 10.15 9.73 10.1 -0.39% 29,646 29,643,405
2025-01-07 9.9 10.15 9.81 10.14 +2.94% 26,293 26,306,501
2025-01-06 9.76 9.99 9.4 9.85 +1.03% 29,412 28,720,362
2025-01-03 10.26 10.27 9.73 9.75 -4.51% 41,837 41,588,157
2025-01-02 10.39 10.58 10.1 10.21 -2.02% 34,540 35,699,694
2024-12-31 10.69 10.75 10.36 10.42 -2.16% 29,749 31,282,020
2024-12-30 10.84 10.88 10.54 10.65 -2.38% 29,516 31,546,062
2024-12-27 10.77 10.98 10.68 10.91 +1.3% 27,426 29,837,170
2024-12-26 10.72 10.94 10.65 10.77 +0.75% 31,376 33,971,672
2024-12-25 11.02 11.09 10.54 10.69 -3.35% 47,943 51,305,889
2024-12-24 11.13 11.47 10.97 11.06 +0.91% 47,508 52,949,038
2024-12-23 11.58 11.65 10.9 10.96 -6% 62,407 69,953,780
2024-12-20 11.55 11.8 11.37 11.66 +1.57% 49,276 57,558,677
2024-12-19 11.36 11.62 11.3 11.48 +0.09% 46,098 52,765,338
2024-12-18 11.4 11.66 11.18 11.47 +1.24% 49,992 57,508,424
2024-12-17 11.89 11.93 11.28 11.33 -4.31% 61,742 70,986,976
2024-12-16 12.23 12.45 11.75 11.84 -2.87% 96,689 116,346,601
2024-12-13 11.98 12.57 11.87 12.19 +0.49% 136,625 167,696,240
2024-12-12 11.62 12.57 11.59 12.13 +3.85% 134,440 162,063,242
2024-12-11 11.4 11.77 11.4 11.68 +1.57% 56,845 66,207,610
2024-12-10 11.65 11.78 11.41 11.5 +0.7% 48,837 56,327,378
2024-12-09 11.34 11.45 11.27 11.42 +0.62% 38,050 43,311,313
2024-12-06 11.25 11.51 11.11 11.35 +1.16% 49,417 55,888,679
2024-12-05 11.08 11.32 11.07 11.22 +0.81% 29,228 32,828,415
2024-12-04 11.33 11.33 11.01 11.13 -1.68% 42,948 47,941,539
2024-12-03 11.23 11.37 11.05 11.32 +0.8% 37,434 42,055,833
2024-12-02 11.04 11.25 11.02 11.23 +1.63% 39,429 43,964,912
2024-11-29 10.91 11.13 10.82 11.05 +1.56% 39,486 43,431,536
2024-11-28 10.79 10.97 10.78 10.88 +0.46% 32,292 35,163,562
2024-11-27 10.79 10.84 10.48 10.83 +0.09% 36,759 39,135,534
2024-11-26 10.93 11.05 10.8 10.82 -1.64% 27,684 30,189,178
2024-11-25 10.8 11.05 10.69 11 +2.61% 38,552 42,097,174
2024-11-22 11.23 11.24 10.68 10.72 -4.71% 38,487 42,170,402
2024-11-21 11.1 11.25 11.03 11.25 +1.35% 40,097 44,818,621
2024-11-20 10.97 11.13 10.95 11.1 +1.19% 32,831 36,220,532
2024-11-19 10.64 10.98 10.58 10.97 +3.88% 45,180 48,956,281
2024-11-18 10.77 10.89 10.47 10.56 -1.58% 33,118 35,179,576
2024-11-15 10.93 11.15 10.63 10.73 -2.28% 42,038 46,006,353
2024-11-14 11.18 11.36 10.96 10.98 -2.23% 59,479 66,593,721
2024-11-13 11.01 11.23 10.9 11.23 +1.08% 41,110 45,479,332
2024-11-12 11.16 11.27 10.94 11.11 -0.36% 44,185 49,224,196
2024-11-11 10.9 11.15 10.85 11.15 +2.76% 47,439 52,247,070
2024-11-08 11.04 11.08 10.76 10.85 -0.55% 47,602 51,804,365
2024-11-07 10.5 10.94 10.45 10.91 +3.71% 59,803 64,234,390
2024-11-06 10.55 10.65 10.43 10.52 -0.19% 38,336 40,465,327
2024-11-05 10.48 10.56 10.39 10.54 +0.57% 45,584 47,841,311
2024-11-04 10.17 10.48 10.17 10.48 +3.35% 38,184 39,652,022
2024-11-01 10.5 10.53 10.01 10.14 -3.89% 54,520 55,623,189
2024-10-31 10.62 10.69 10.5 10.55 -0.75% 45,661 48,329,424
2024-10-30 10.74 10.85 10.53 10.63 -2.48% 50,363 53,690,642
2024-10-29 11.25 11.34 10.86 10.9 -3.02% 46,742 51,532,250
2024-10-28 11.03 11.25 11 11.24 +2.09% 39,342 43,912,979
2024-10-25 10.75 11.03 10.73 11.01 +2.04% 38,643 42,293,452
2024-10-24 10.95 11.01 10.76 10.79 -1.73% 28,251 30,660,309
2024-10-23 10.84 11.05 10.81 10.98 +0.92% 49,726 54,489,379
2024-10-22 10.65 10.92 10.58 10.88 +1.78% 40,067 43,251,282
2024-10-21 10.71 10.84 10.53 10.69 -0.09% 47,016 50,107,712
2024-10-18 10.55 10.85 10.44 10.7 +2.1% 45,891 48,851,079
2024-10-17 10.5 10.77 10.48 10.48 -0.1% 36,408 38,642,062
2024-10-16 10.5 10.67 10.4 10.49 +0.1% 31,522 33,185,902
2024-10-15 10.78 10.92 10.48 10.48 -3.32% 41,105 43,951,539
2024-10-14 10.77 10.88 10.58 10.84 +1.31% 48,633 52,413,583
2024-10-11 11.28 11.28 10.62 10.7 -3.69% 40,731 44,321,659
2024-10-10 11.06 11.37 10.92 11.11 +1.83% 50,600 56,514,455
2024-10-09 11.74 11.75 10.88 10.91 -8.7% 76,839 86,889,133
2024-10-08 12.75 12.75 11.26 11.95 +3.11% 116,763 140,496,061
2024-09-30 10.8 11.59 10.6 11.59 +9.44% 114,687 128,142,470
2024-09-27 10.3 10.67 10.19 10.59 +3.93% 42,800 44,609,981
2024-09-26 9.98 10.2 9.91 10.19 +2.1% 40,760 41,047,406
2024-09-25 10.02 10.28 9.97 9.98 -0.4% 43,585 44,032,657
2024-09-24 9.74 10.08 9.74 10.02 +2.45% 34,852 34,659,649
2024-09-23 9.73 9.91 9.73 9.78 -1.31% 27,760 27,204,108
2024-09-20 10.09 10.13 9.83 9.91 -0.4% 34,785 34,624,912
2024-09-19 9.69 10.04 9.65 9.95 +2.68% 33,726 33,341,480
2024-09-18 9.66 9.8 9.5 9.69 0% 22,956 22,123,001
2024-09-13 9.74 9.83 9.68 9.69 -0.92% 23,312 22,721,784
2024-09-12 9.92 10.05 9.75 9.78 -2% 29,493 29,163,586
2024-09-11 9.9 10.04 9.75 9.98 +1.01% 35,924 35,643,495
2024-09-10 9.85 9.91 9.7 9.88 +0.92% 44,860 44,111,624
2024-09-09 9.83 9.91 9.69 9.79 -0.71% 43,963 42,994,661
2024-09-06 10.06 10.17 9.85 9.86 -2.67% 63,600 63,480,302
2024-09-05 10.28 10.51 10.02 10.13 0% 76,680 78,174,376
2024-09-04 10.38 10.44 10.1 10.13 -5.06% 98,877 100,767,374
2024-09-03 10.5 11.36 10.02 10.67 +0.95% 166,460 175,711,329
2024-09-02 10.57 10.57 10.57 10.57 +9.99% 45,269 47,849,333
2024-08-30 9.38 9.65 9.33 9.61 +2.45% 32,272 30,769,419
2024-08-29 8.95 9.45 8.95 9.38 -0.64% 23,599 21,896,123
2024-08-28 9.05 9.48 9.05 9.44 +2.39% 27,897 26,061,294
2024-08-27 9.23 9.38 9.12 9.22 +0.33% 32,996 30,573,467
2024-08-26 8.82 9.38 8.8 9.19 +5.63% 53,147 48,807,777
2024-08-23 8.78 8.83 8.55 8.7 -0.57% 14,664 12,764,036
2024-08-22 8.83 8.94 8.74 8.75 -0.57% 13,149 11,622,790
2024-08-21 8.78 8.93 8.77 8.8 -0.11% 11,378 10,078,065
2024-08-20 8.94 9.08 8.8 8.81 -2.44% 13,327 11,804,073
2024-08-19 8.97 9.08 8.9 9.03 +0.78% 10,640 9,580,686
2024-08-16 9.13 9.2 8.95 8.96 -1.97% 15,812 14,299,155
2024-08-15 9.17 9.27 9.05 9.14 -0.54% 15,786 14,473,311
2024-08-14 9.35 9.38 9.19 9.19 -1.92% 13,478 12,479,043
2024-08-13 9.26 9.38 9.13 9.37 +0.97% 11,183 10,377,456
2024-08-12 9.33 9.37 9.2 9.28 -0.64% 14,150 13,113,154
2024-08-09 9.43 9.55 9.34 9.34 -0.85% 11,103 10,469,314
2024-08-08 9.54 9.54 9.28 9.42 -1.05% 12,552 11,813,105
2024-08-07 9.47 9.67 9.43 9.52 +0.53% 12,860 12,254,469
2024-08-06 9.38 9.58 9.34 9.47 +1.94% 17,774 16,782,705
2024-08-05 9.64 9.72 9.28 9.29 -3.73% 19,945 18,896,259
2024-08-02 9.75 9.83 9.63 9.65 -1.33% 15,836 15,460,979
2024-08-01 9.76 9.92 9.68 9.78 +0.31% 22,983 22,508,257
2024-07-31 9.38 9.81 9.3 9.75 +3.94% 31,064 29,914,079
2024-07-30 9.39 9.4 9.22 9.38 -0.42% 14,822 13,818,887
2024-07-29 9.36 9.61 9.36 9.42 +0.96% 24,515 23,144,805
2024-07-26 9.1 9.48 9.1 9.33 +3.9% 29,392 27,330,357
2024-07-25 8.91 9.14 8.78 8.98 +1.01% 14,789 13,275,254
2024-07-24 8.89 8.97 8.72 8.89 -0.56% 18,682 16,504,918
2024-07-23 9.15 9.23 8.94 8.94 -2.19% 16,636 15,080,018
2024-07-22 9.11 9.23 8.99 9.14 +0.44% 13,916 12,666,981
2024-07-19 9.04 9.17 8.97 9.1 +0.22% 16,233 14,746,484
2024-07-18 9.12 9.16 8.82 9.08 -0.55% 17,365 15,610,639
2024-07-17 9.31 9.32 9.1 9.13 -1.93% 16,138 14,801,975
2024-07-16 9.33 9.38 9.19 9.31 -0.32% 17,323 16,071,483
2024-07-15 9.58 9.66 9.28 9.34 -3.21% 20,303 19,100,546
2024-07-12 9.57 9.67 9.51 9.65 +0.73% 21,614 20,743,194
2024-07-11 9.32 9.65 9.32 9.58 +4.47% 27,814 26,482,190
2024-07-10 9.1 9.33 9.02 9.17 +0.88% 24,839 22,861,551
2024-07-09 8.89 9.09 8.68 9.09 +2.6% 31,115 27,729,468
2024-07-08 9.3 9.3 8.8 8.86 -4.94% 35,348 31,670,758
2024-07-05 9.23 9.4 9.15 9.32 -0.53% 26,077 24,226,888
2024-07-04 9.68 9.81 9.19 9.37 -4.68% 51,680 48,804,080
2024-07-03 10.42 10.42 9.8 9.83 -5.66% 49,584 49,500,241
2024-07-02 10.53 10.62 10.4 10.42 -1.33% 15,834 16,613,414
2024-07-01 10.55 10.68 10.3 10.56 +0.38% 17,623 18,449,070
2024-06-28 10.74 10.76 10.49 10.52 -1.59% 34,915 37,031,107
2024-06-27 10.77 10.83 10.6 10.69 -0.93% 15,609 16,685,152
2024-06-26 10.54 10.95 10.41 10.79 +2.18% 25,758 27,524,232
2024-06-25 10.54 10.7 10.44 10.56 -1.49% 20,764 21,970,230
2024-06-24 10.81 10.81 10.33 10.72 -3.68% 40,938 43,235,874
2024-06-21 10.48 11.55 10.48 11.13 +5.9% 64,609 71,362,319
2024-06-20 10.85 10.86 10.47 10.51 -3.31% 24,090 25,594,893
2024-06-19 11.11 11.15 10.82 10.87 -2.07% 25,470 27,811,349
2024-06-18 11.35 11.86 11.08 11.1 -1.86% 52,944 60,029,529
2024-06-17 11.2 11.42 11.16 11.31 0% 26,003 29,313,916
2024-06-14 10.79 11.31 10.79 11.31 +3.76% 46,653 51,876,136
2024-06-13 10.65 11.12 10.33 10.9 +2.25% 46,201 49,521,401
2024-06-12 10.61 10.7 10.34 10.66 +0.38% 36,403 38,359,636
2024-06-11 10.55 10.72 10.03 10.62 +1.34% 28,421 29,516,851
2024-06-07 10.43 10.7 10.37 10.48 +0.87% 27,897 29,372,909
2024-06-06 11.35 11.42 10.3 10.39 -8.86% 69,659 74,393,415
2024-06-05 11.84 11.84 11.33 11.4 -3.96% 35,030 40,607,208
2024-06-04 12.14 12.14 11.64 11.87 -1% 31,873 37,621,644
2024-06-03 12.37 12.39 11.61 11.99 -3.07% 57,919 69,747,122
2024-05-31 11.77 12.41 11.58 12.37 +3.17% 71,728 86,370,463
2024-05-30 12.35 12.35 11.9 11.99 -2.99% 42,844 51,828,006
2024-05-29 12.03 12.39 11.94 12.36 +2.74% 63,762 77,714,758
2024-05-28 12.01 12.13 11.83 12.03 +0.25% 43,418 52,036,490
2024-05-27 11.63 12.03 11.34 12 +3.81% 57,193 67,330,270
2024-05-24 11.6 11.7 11.36 11.56 -0.09% 40,621 46,907,074
2024-05-23 11.85 11.86 11.5 11.57 -2.85% 49,228 57,169,327
2024-05-22 12.14 12.15 11.84 11.91 -1.81% 47,619 56,741,830
2024-05-21 12.04 12.13 11.87 12.13 +0.58% 53,764 64,623,252
2024-05-20 11.91 12.18 11.83 12.06 +0.75% 60,020 72,208,779
2024-05-17 12.5 12.54 11.76 11.97 -3.31% 88,388 106,160,708
2024-05-16 12.4 12.59 12.11 12.38 -2.21% 91,273 112,257,527
2024-05-15 12.8 13.04 12.48 12.66 -2.99% 118,878 151,281,846
2024-05-14 12.35 13.17 12.17 13.05 +4.99% 164,868 210,581,810
2024-05-13 12.29 12.51 11.89 12.43 -1.89% 142,972 174,780,077
2024-05-10 12.35 13.37 12.04 12.67 +3.51% 257,984 322,925,918
2024-05-09 11.07 12.24 11.05 12.24 +9.97% 118,005 141,067,315
2024-05-08 11.34 11.36 10.95 11.13 -1.94% 44,870 49,760,351
2024-05-07 11.28 11.6 11.15 11.35 +0.44% 62,320 70,839,310
2024-05-06 10.77 11.5 10.77 11.3 +5.61% 89,821 100,277,270
2024-04-30 11.11 11.11 10.6 10.7 -2.28% 46,282 49,818,431
2024-04-29 10.66 11.02 10.6 10.95 +2.43% 55,667 60,534,534
2024-04-26 10.6 10.79 10.39 10.69 -3.69% 81,368 86,257,554
2024-04-25 10.68 11.59 10.62 11.1 +4.82% 73,143 80,871,104
2024-04-24 10.54 10.74 10.5 10.59 +0.47% 30,395 32,182,779
2024-04-23 10.38 10.7 10.38 10.54 +1.05% 32,789 34,627,929
2024-04-22 10.68 10.83 10.26 10.43 -3.69% 45,723 47,843,412
2024-04-19 10.84 11.19 10.68 10.83 -1.55% 50,097 54,388,974
2024-04-18 10.9 11.4 10.64 11 +0.55% 59,119 65,189,254
2024-04-17 10.28 10.98 10.28 10.94 +7.05% 86,696 93,158,023
2024-04-16 11.04 11.16 10.22 10.22 -10.04% 100,729 105,183,042
2024-04-15 12 12.59 11.02 11.36 -4.05% 151,634 182,392,793
2024-04-12 11.35 11.97 11.34 11.84 +3.41% 99,801 117,331,527
2024-04-11 11.21 11.7 11.21 11.45 +0.09% 63,783 73,062,223
2024-04-10 11.35 12.06 11.2 11.44 +0.44% 102,565 119,019,313
2024-04-09 11.15 11.72 10.95 11.39 +2.52% 89,194 100,966,995
2024-04-08 11.39 11.49 11.08 11.11 -1.33% 61,749 69,359,829
2024-04-03 11.49 11.59 11.18 11.26 -2% 65,529 74,230,189
2024-04-02 12.14 12.15 11.37 11.49 -3.12% 123,719 143,303,814
2024-04-01 10.8 11.86 10.8 11.86 +10.02% 78,406 90,493,201
2024-03-29 10.44 10.81 10.43 10.78 +3.26% 44,557 47,617,909
2024-03-28 10.15 10.59 10.15 10.44 +2.55% 36,872 38,474,796
2024-03-27 10.56 10.65 10.1 10.18 -4.14% 31,281 32,518,327
2024-03-26 10.5 10.66 10.29 10.62 +1.14% 37,537 39,462,238
2024-03-25 10.91 10.97 10.5 10.5 -4.89% 50,669 54,472,062
2024-03-22 11.2 11.31 11 11.04 -2.3% 58,081 64,484,757
2024-03-21 10.91 11.9 10.91 11.3 +3.67% 93,318 105,523,564
2024-03-20 10.76 10.91 10.68 10.9 +1.3% 46,326 50,087,327
2024-03-19 10.87 10.97 10.74 10.76 -0.92% 59,554 64,509,915
2024-03-18 10.74 10.92 10.66 10.86 +0.84% 64,576 69,666,350
2024-03-15 10.89 10.92 10.54 10.77 -2.62% 76,851 82,183,713
2024-03-14 11.53 11.53 10.69 11.06 -3.66% 125,709 137,877,684
2024-03-13 10.44 11.48 10.31 11.48 +9.96% 69,998 77,434,835
2024-03-12 10.22 10.46 10.15 10.44 +2.55% 29,742 30,663,318
2024-03-11 10.03 10.21 9.89 10.18 +2.11% 26,272 26,442,291
2024-03-08 9.87 10.05 9.87 9.97 +1.01% 21,274 21,163,395
2024-03-07 9.98 10.18 9.86 9.87 -1.1% 29,628 29,756,836
2024-03-06 9.76 10.12 9.74 9.98 +1.84% 25,922 25,799,124
2024-03-05 9.97 9.97 9.76 9.8 -1.9% 26,155 25,706,377
2024-03-04 10.1 10.23 9.76 9.99 -1.28% 35,462 35,260,335
2024-03-01 9.83 10.19 9.75 10.12 +2.95% 39,790 39,631,194
2024-02-29 9.37 9.83 9.3 9.83 +4.02% 42,652 41,058,070
2024-02-28 10.55 10.69 9.42 9.45 -9.57% 63,409 63,855,033
2024-02-27 10.15 10.47 10.08 10.45 +1.75% 30,792 31,944,135
2024-02-26 9.8 10.6 9.8 10.27 +5.66% 61,507 62,966,675
2024-02-23 9.48 9.77 9.45 9.72 +2.64% 36,160 34,682,666
2024-02-22 9.21 9.49 9.2 9.47 +1.94% 31,834 29,877,833
2024-02-21 8.89 9.6 8.77 9.29 +4.15% 52,948 49,489,103
2024-02-20 8.82 8.95 8.64 8.92 +0.56% 47,130 41,689,150
2024-02-19 8.3 8.92 8.3 8.87 +8.04% 78,100 68,088,579
2024-02-08 7.47 8.21 7.23 8.21 +10.05% 83,794 65,044,526
2024-02-07 7.9 7.99 7.22 7.46 -5.69% 89,802 67,292,548
2024-02-06 7.73 8.25 7.35 7.91 -2.83% 68,464 52,486,467
2024-02-05 8.88 8.89 8.14 8.14 -9.96% 48,161 39,685,390
2024-02-02 9.49 9.75 8.69 9.04 -5.14% 41,058 37,600,548
2024-02-01 9.72 9.76 9.31 9.53 -2.36% 38,311 36,554,386
2024-01-31 10.36 10.43 9.7 9.76 -6.51% 43,379 43,291,639
2024-01-30 10.67 10.94 10.4 10.44 -2.97% 30,708 32,646,071
2024-01-29 11.36 11.39 10.7 10.76 -4.36% 33,656 36,919,449
2024-01-26 11.3 11.5 11.21 11.25 -0.71% 29,283 33,264,143
2024-01-25 11 11.37 10.92 11.33 +2.44% 33,664 37,671,896
2024-01-24 10.92 11.21 10.62 11.06 +1.28% 33,022 35,996,309
2024-01-23 11.04 11.04 10.57 10.92 -0.36% 37,222 40,220,234
2024-01-22 11.51 11.66 10.9 10.96 -6% 30,401 34,352,052
2024-01-19 11.75 12 11.64 11.66 -1.02% 25,164 29,630,849
2024-01-18 11.89 11.96 11.48 11.78 -1.51% 41,694 48,704,315
2024-01-17 12.24 12.37 11.96 11.96 -2.21% 24,464 29,755,720
2024-01-16 12.3 12.36 12.01 12.23 -0.73% 27,891 33,917,487
2024-01-15 12.45 12.45 12.13 12.32 +0.41% 41,074 50,510,876
2024-01-12 12.51 12.62 12.26 12.27 -1.76% 46,625 57,922,643
2024-01-11 11.88 12.66 11.74 12.49 +2.71% 111,006 136,654,020
2024-01-10 13.02 13.68 12.12 12.16 -2.25% 156,668 202,861,600
2024-01-09 12.45 12.77 12.4 12.44 -0.08% 21,498 27,016,032
2024-01-08 12.87 12.87 12.43 12.45 -2.35% 20,054 25,291,036
2024-01-05 13.05 13.11 12.68 12.75 -1.77% 24,899 32,009,081
2024-01-04 13.03 13.14 12.86 12.98 -0.99% 32,890 42,637,525
2024-01-03 12.83 13.25 12.76 13.11 +2.18% 58,736 76,908,572
2024-01-02 12.52 13 12.51 12.83 +2.56% 34,251 43,870,083

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

ш╛╛чСЮчФ╡хнР 300976

近半年

х▓│щШ│хЕ┤щХ┐ 000819

2024年一季度

щЗСшпБшВбф╗╜ 600446

2024年至今

шКВшГ╜щгОчФ╡ 601016

近期数据

ф╕ЗцОзцЩ║щАа 603070

近半年

хеещЫЕшВбф╗╜ 300949

近三个月

цЭ░цЩочЙ╣ 688025

2024年一季度

ф╕нхЫ╜цнжхд╖ 000797

近三个月

ч╛ОцАЭх╛╖ 603041

2024年一季度

ше┐хКЫчзСцКА 688616

近三个月

热门概念板块

新能源汽车
5G通信

ф╕нхдйчзСцКА (600522)

2024年至今
云计算

чФихПЛч╜Сч╗Ь (600588)

2023年全年
半导体

ф╕ншКпхЫ╜щЩЕ (688981)

近期数据
光伏产业

щАЪхиБшВбф╗╜ (600438)

2024年至今
数字经济

цБТчФЯчФ╡хнР (600570)

2024年至今
生物医药

цБТчСЮхМ╗шНп (600276)

近期数据
元宇宙

ч┤лхЕЙшВбф╗╜ (000938)

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