чСЮцЦпх║╖ш╛╛ 603803

数据更新至:

添加到对比分析

10.30 -1.81%

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

10.3
-1.81% -0.19
10.42
开盘价
10.47
最高价
10.15
最低价
77,656
成交量
数据更新至: 2025-03-25

技术指标

10.89
MA5 (5日均线)
11.33
MA10 (10日均线)
11.52
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 10.42 10.47 10.15 10.3 -1.81% 77,656 80,049,940
2025-03-24 10.85 10.96 10.1 10.49 -3.94% 209,887 219,398,091
2025-03-21 11.19 11.24 10.88 10.92 -3.36% 151,375 166,899,458
2025-03-20 11.38 11.5 11.19 11.3 -1.22% 129,027 146,389,224
2025-03-19 11.68 11.71 11.36 11.44 -1.89% 155,433 177,928,448
2025-03-18 11.71 11.9 11.6 11.66 +0.43% 185,337 217,519,918
2025-03-17 11.9 11.95 11.59 11.61 -1.69% 161,430 188,925,663
2025-03-14 11.69 11.84 11.39 11.81 +0.51% 220,988 257,710,173
2025-03-13 12.2 12.29 11.53 11.75 -2% 252,965 299,675,841
2025-03-12 11.72 12.16 11.66 11.99 +2.92% 315,104 377,430,269
2025-03-11 11.55 11.81 11.41 11.65 -0.26% 180,420 209,203,662
2025-03-10 11.57 11.79 11.53 11.68 +0.52% 132,588 154,322,080
2025-03-07 12.05 12.05 11.51 11.62 -4.52% 294,295 346,289,467
2025-03-06 11.94 12.34 11.91 12.17 +0.83% 385,097 466,156,202
2025-03-05 11.41 12.44 11.41 12.07 +4.77% 381,982 454,510,704
2025-03-04 11.03 11.55 10.81 11.52 +2.67% 204,090 231,494,255
2025-03-03 11.24 11.37 10.93 11.22 +0.27% 209,994 234,613,670
2025-02-28 11.61 11.88 11.11 11.19 -5.17% 275,383 315,437,075
2025-02-27 12.16 12.45 11.6 11.8 -3.99% 329,392 392,967,421
2025-02-26 12.12 12.48 12.08 12.29 +0.9% 343,008 420,297,829
2025-02-25 11.8 12.85 11.7 12.18 +1.42% 434,740 534,087,243
2025-02-24 12.36 12.38 11.9 12.01 -3.84% 362,429 436,054,920
2025-02-21 12 12.65 11.8 12.49 +3.48% 565,077 693,871,015
2025-02-20 12.1 12.18 11.76 12.07 +0.67% 420,094 500,503,743
2025-02-19 11.5 12.1 11.41 11.99 +0.76% 580,348 685,520,086
2025-02-18 12.49 12.55 11.9 11.9 -9.98% 526,810 635,240,971
2025-02-17 14.07 14.2 13.22 13.22 -10.01% 950,016 1,267,665,717
2025-02-14 13 14.69 12.9 14.69 +10.04% 1,088,285 1,532,819,643
2025-02-13 13.2 14.23 12.9 13.35 -0.74% 795,709 1,077,824,005
2025-02-12 13.8 14.19 13.09 13.45 -3.03% 1,035,250 1,408,531,535
2025-02-11 12.87 13.87 12.74 13.87 +9.99% 1,154,287 1,561,611,484
2025-02-10 12.61 12.61 12.13 12.61 +10.03% 391,881 491,851,841
2025-02-07 10.52 11.46 10.43 11.46 +9.98% 345,396 378,134,065
2025-02-06 10.19 10.49 9.93 10.42 +1.26% 470,196 482,310,967
2025-02-05 9.75 10.29 9.58 10.29 +3.11% 469,737 468,481,132
2025-01-27 10.66 10.75 9.98 9.98 -10.01% 481,797 487,979,674
2025-01-24 11.1 11.94 10.51 11.09 0% 953,589 1,071,226,765
2025-01-23 10.78 11.7 10.74 11.09 +4.23% 1,155,690 1,306,695,383
2025-01-22 9.66 10.64 9.62 10.64 +10.03% 615,679 637,021,305
2025-01-21 9.6 9.85 9.6 9.67 +2.33% 452,068 438,195,181
2025-01-20 9.54 9.66 9.37 9.45 +0.53% 281,233 267,747,701
2025-01-17 9.38 9.71 9.31 9.4 -2.08% 297,967 281,649,152
2025-01-16 9.5 9.82 9.44 9.6 +1.27% 416,716 399,594,785
2025-01-15 9.26 9.69 9.23 9.48 +1.17% 452,403 426,293,137
2025-01-14 8.89 9.39 8.73 9.37 +8.57% 390,269 356,322,971
2025-01-13 8.88 9 8.45 8.63 -4.32% 340,230 294,894,311
2025-01-10 9.63 9.78 9 9.02 -8.61% 573,297 537,104,599
2025-01-09 9.43 10.19 9.38 9.87 +3.24% 704,979 692,595,454
2025-01-08 9.25 9.61 9.06 9.56 +1.7% 574,468 539,699,061
2025-01-07 8.96 9.42 8.86 9.4 +4.33% 552,322 505,289,000
2025-01-06 8.8 9.68 8.42 9.01 +2.39% 563,222 510,478,170
2025-01-03 9.67 9.68 8.75 8.8 -6.68% 454,304 412,890,781
2025-01-02 9.37 9.78 9.18 9.43 -1.15% 454,882 432,539,846
2024-12-31 10.06 10.35 9.49 9.54 -6.65% 757,696 745,580,129
2024-12-30 11.58 11.79 10.22 10.22 -10.04% 822,105 878,576,032
2024-12-27 12 12.91 11.34 11.36 -9.84% 1,266,103 1,491,583,737
2024-12-26 11.93 13.87 11.93 12.6 -4.91% 1,414,764 1,783,762,614
2024-12-25 14.72 14.78 13.25 13.25 -9.99% 164,176 230,674,208
2024-12-24 13 14.72 13 14.72 +10.01% 1,242,331 1,787,144,341
2024-12-23 15 15.58 12.95 13.38 -5.51% 1,632,123 2,456,089,405
2024-12-20 14.16 14.16 14.16 14.16 +10.02% 60,146 85,166,028
2024-12-19 12.87 12.87 12.5 12.87 +10% 273,684 351,344,000
2024-12-18 11.28 11.7 11.03 11.7 +9.96% 311,075 358,543,343
2024-12-17 10.64 10.64 10.08 10.64 +10.03% 870,212 916,808,996
2024-12-16 9.4 9.67 9.23 9.67 +10.01% 200,335 191,651,472
2024-12-13 8.78 9.09 8.72 8.79 +0.11% 331,583 294,838,382
2024-12-12 8.66 8.87 8.64 8.78 +1.15% 215,838 188,998,195
2024-12-11 8.61 8.73 8.56 8.68 +0.81% 173,446 150,173,036
2024-12-10 8.76 8.8 8.6 8.61 +0.58% 235,371 203,971,208
2024-12-09 8.65 8.75 8.46 8.56 -1.83% 207,684 178,576,734
2024-12-06 8.75 8.88 8.56 8.72 -0.68% 295,611 257,280,838
2024-12-05 8.68 8.79 8.53 8.78 +0.34% 283,738 246,479,878
2024-12-04 8.8 8.9 8.5 8.75 +0.57% 399,244 347,004,435
2024-12-03 9 9.15 8.65 8.7 -9.38% 685,712 602,924,260
2024-12-02 9.6 10.27 9.6 9.6 -10.03% 889,312 865,215,384
2024-11-29 10.67 10.67 10.67 10.67 +10% 201,360 214,850,779
2024-11-28 10.74 10.74 8.82 9.7 -0.61% 619,481 618,156,864
2024-11-27 9.76 9.76 9.46 9.76 +10.03% 771,939 750,949,253
2024-11-26 8.87 8.87 8.87 8.87 +10.05% 38,604 34,241,367
2024-11-25 7.45 8.06 7.28 8.06 +9.96% 116,534 89,904,176
2024-11-22 7.54 7.65 7.31 7.33 -2.91% 83,433 62,657,743
2024-11-21 7.41 7.64 7.41 7.55 -0.26% 70,660 53,275,995
2024-11-20 7.39 7.67 7.38 7.57 +2.02% 96,939 73,317,850
2024-11-19 7.26 7.42 7.2 7.42 +2.63% 74,042 54,044,082
2024-11-18 7.5 7.56 7.09 7.23 -3.6% 113,932 82,986,718
2024-11-15 7.71 7.81 7.47 7.5 -2.72% 105,094 80,602,129
2024-11-14 7.96 8.11 7.69 7.71 -3.5% 87,232 68,775,142
2024-11-13 7.81 7.99 7.76 7.99 0% 111,129 87,633,017
2024-11-12 8.27 8.34 7.88 7.99 -2.32% 197,833 160,266,754
2024-11-11 8.25 8.26 8 8.18 -1.09% 212,923 172,769,315
2024-11-08 8.09 8.54 7.85 8.27 +1.85% 371,986 307,008,860
2024-11-07 7.97 8.47 7.61 8.12 +2.92% 609,988 495,430,649
2024-11-06 7.23 7.89 7.13 7.89 +10.04% 364,606 280,659,328
2024-11-05 7.1 7.26 7.1 7.17 +0.56% 111,769 80,356,182
2024-11-04 6.91 7.35 6.9 7.13 +3.33% 96,614 69,070,102
2024-11-01 7.38 7.44 6.85 6.9 -6.88% 152,133 107,341,033
2024-10-31 7.42 7.49 7.25 7.41 -1.2% 161,544 119,167,902
2024-10-30 7.1 7.57 7.1 7.5 +3.88% 253,057 185,680,475
2024-10-29 7.27 7.64 7.11 7.22 +1.98% 253,351 184,819,922
2024-10-28 6.86 7.13 6.86 7.08 +3.06% 118,775 83,131,686
2024-10-25 6.75 6.9 6.69 6.87 +2.23% 103,625 70,775,124
2024-10-24 6.66 6.78 6.59 6.72 +0.45% 74,376 49,811,709
2024-10-23 6.64 6.83 6.55 6.69 +0.75% 99,544 66,775,499
2024-10-22 6.64 6.72 6.55 6.64 -0.6% 80,203 53,239,509
2024-10-21 6.54 6.75 6.53 6.68 +2.45% 101,909 67,801,584
2024-10-18 6.36 6.61 6.31 6.52 +2.52% 108,801 70,539,060
2024-10-17 6.39 6.51 6.36 6.36 +0.32% 80,281 51,756,900
2024-10-16 6.31 6.4 6.2 6.34 -0.16% 65,908 41,673,299
2024-10-15 6.45 6.56 6.35 6.35 -1.4% 96,842 62,484,293
2024-10-14 6.25 6.49 6.2 6.44 +1.26% 131,156 83,279,936
2024-10-11 6.54 6.91 6.19 6.36 -2% 183,051 118,514,409
2024-10-10 6.54 6.73 6.36 6.49 -0.15% 125,225 81,985,347
2024-10-09 6.93 6.93 6.44 6.5 -7.14% 197,028 131,897,641
2024-10-08 7.24 7.24 6.6 7 +6.38% 233,404 162,343,533
2024-09-30 6.3 6.58 6.04 6.58 +10.03% 210,140 134,650,090
2024-09-27 5.87 6.02 5.77 5.98 +3.82% 64,996 38,325,935
2024-09-26 5.66 5.78 5.63 5.76 +1.77% 59,408 33,915,957
2024-09-25 5.73 5.81 5.65 5.66 -0.35% 72,339 41,454,266
2024-09-24 5.62 5.69 5.54 5.68 +1.61% 72,260 40,721,309
2024-09-23 5.5 5.69 5.46 5.59 +2.38% 75,634 42,385,891
2024-09-20 5.39 5.53 5.35 5.46 +1.3% 47,936 26,248,025
2024-09-19 5.22 5.42 5.21 5.39 +3.45% 48,078 25,666,110
2024-09-18 5.35 5.35 5.12 5.21 -1.7% 43,772 22,811,897
2024-09-13 5.42 5.47 5.3 5.3 -2.21% 34,544 18,544,847
2024-09-12 5.47 5.55 5.42 5.42 +0.37% 33,957 18,560,934
2024-09-11 5.47 5.55 5.39 5.4 -2.17% 42,827 23,280,487
2024-09-10 5.33 5.54 5.28 5.52 +3.56% 75,489 40,870,985
2024-09-09 5.28 5.36 5.21 5.33 +0.38% 40,710 21,579,102
2024-09-06 5.54 5.54 5.31 5.31 -3.63% 70,199 37,794,271
2024-09-05 5.46 5.56 5.4 5.51 +0.92% 44,922 24,619,006
2024-09-04 5.53 5.54 5.43 5.46 -2.15% 65,857 36,131,744
2024-09-03 5.53 5.6 5.45 5.58 +1.09% 73,470 40,645,017
2024-09-02 5.73 5.8 5.52 5.52 -4.17% 66,885 37,645,455
2024-08-30 5.64 5.85 5.6 5.76 +2.31% 72,422 41,736,809
2024-08-29 5.59 5.66 5.45 5.63 +0.72% 44,281 24,688,862
2024-08-28 5.58 5.69 5.43 5.59 +0.9% 49,827 27,795,950
2024-08-27 5.75 5.77 5.49 5.54 -3.99% 70,496 39,474,492
2024-08-26 5.75 5.87 5.68 5.77 0% 83,421 48,108,163
2024-08-23 5.61 6.1 5.52 5.77 +2.67% 131,648 76,352,879
2024-08-22 5.73 5.87 5.58 5.62 -1.92% 42,359 24,151,027
2024-08-21 5.75 5.82 5.7 5.73 -0.35% 35,392 20,414,348
2024-08-20 5.78 5.82 5.7 5.75 -0.69% 50,744 29,194,039
2024-08-19 5.9 5.92 5.74 5.79 -1.19% 51,671 30,102,378
2024-08-16 5.92 5.98 5.85 5.86 -0.34% 45,786 27,047,446
2024-08-15 5.75 5.94 5.66 5.88 +2.62% 77,802 45,568,470
2024-08-14 5.69 5.81 5.66 5.73 +1.06% 50,543 29,026,628
2024-08-13 5.61 5.68 5.55 5.67 +1.07% 35,818 20,125,471
2024-08-12 5.74 5.76 5.59 5.61 -2.09% 41,186 23,247,593
2024-08-09 5.75 5.86 5.73 5.73 -0.17% 38,918 22,486,416
2024-08-08 5.87 5.9 5.72 5.74 -3.04% 81,276 47,033,937
2024-08-07 5.7 6.04 5.7 5.92 +4.23% 120,351 71,041,938
2024-08-06 5.63 5.72 5.53 5.68 +2.16% 52,755 29,696,072
2024-08-05 5.76 5.86 5.55 5.56 -5.28% 76,898 43,787,567
2024-08-02 6.08 6.08 5.85 5.87 -3.61% 72,444 43,067,066
2024-08-01 5.96 6.13 5.96 6.09 +1.5% 76,511 46,493,571
2024-07-31 5.92 6.03 5.87 6 +2.21% 68,391 40,884,666
2024-07-30 5.85 5.95 5.78 5.87 +0.17% 55,508 32,667,783
2024-07-29 5.81 5.95 5.7 5.86 +1.74% 57,604 33,665,390
2024-07-26 5.67 5.81 5.62 5.76 +1.59% 47,627 27,375,588
2024-07-25 5.63 5.76 5.5 5.67 +0.53% 56,816 31,945,727
2024-07-24 5.71 5.82 5.61 5.64 -1.91% 55,181 31,491,661
2024-07-23 5.93 5.99 5.73 5.75 -3.04% 70,165 40,799,432
2024-07-22 5.59 5.93 5.55 5.93 +6.08% 102,078 59,096,717
2024-07-19 5.49 5.6 5.42 5.59 +1.82% 65,648 36,376,044
2024-07-18 5.54 5.54 5.36 5.49 -2.31% 88,305 48,091,691
2024-07-17 5.73 5.86 5.62 5.62 -2.6% 79,413 45,366,188
2024-07-16 5.7 5.81 5.65 5.77 +1.05% 65,084 37,356,899
2024-07-15 5.87 5.9 5.67 5.71 -2.39% 89,856 51,500,936
2024-07-12 5.99 6.02 5.84 5.85 -1.52% 95,780 56,599,603
2024-07-11 5.79 5.97 5.68 5.94 +1.71% 182,464 106,806,727
2024-07-10 6.36 6.36 5.84 5.84 -10.02% 111,663 65,975,217
2024-07-09 6.18 6.52 6.1 6.49 +5.36% 107,491 68,064,129
2024-07-08 6.42 6.43 6.14 6.16 -4.5% 98,076 61,080,616
2024-07-05 6.23 6.5 6.05 6.45 +3.37% 120,125 76,166,960
2024-07-04 6.53 6.74 6.21 6.24 -3.7% 139,436 89,855,307
2024-07-03 6.73 6.73 6.44 6.48 -4.28% 168,570 110,387,742
2024-07-02 6.88 6.93 6.74 6.77 -1.74% 111,061 75,697,177
2024-07-01 7 7.08 6.75 6.89 -2.96% 161,531 110,802,727
2024-06-28 6.96 7.18 6.9 7.1 -0.56% 247,655 174,072,944
2024-06-27 6.88 7.33 6.88 7.14 +2.44% 362,800 258,126,528
2024-06-26 6.73 6.97 6.52 6.97 +3.72% 221,306 151,288,236
2024-06-25 6.77 6.98 6.61 6.72 -1.9% 172,849 116,340,026
2024-06-24 6.75 7.1 6.52 6.85 -0.15% 230,609 156,639,955
2024-06-21 6.65 6.93 6.55 6.86 +2.24% 193,979 131,414,170
2024-06-20 6.89 6.95 6.69 6.71 -3.59% 242,589 165,101,704
2024-06-19 7.2 7.53 6.9 6.96 -0.57% 422,324 300,453,087
2024-06-18 6.35 7 6.32 7 +10.06% 86,492 59,542,801
2024-06-17 6.45 6.49 6.32 6.36 -1.85% 58,504 37,405,838
2024-06-14 6.37 6.49 6.2 6.48 +2.37% 64,348 41,244,229
2024-06-13 6.22 6.43 6.22 6.33 +2.1% 57,861 36,577,953
2024-06-12 6.06 6.27 6 6.2 +2.31% 51,557 31,947,325
2024-06-11 5.9 6.08 5.74 6.06 +1.51% 65,374 38,638,512
2024-06-07 5.8 6 5.76 5.97 +4.55% 107,967 63,788,701
2024-06-06 6.3 6.3 5.6 5.71 -7.75% 134,410 78,414,034
2024-06-05 6.26 6.36 6.15 6.19 -1.9% 60,835 38,091,620
2024-06-04 6.7 6.74 6.18 6.31 -5.96% 117,094 74,215,149
2024-06-03 6.77 6.89 6.66 6.71 -1.61% 62,007 41,954,653
2024-05-31 6.64 6.88 6.58 6.82 +2.71% 62,418 42,352,503
2024-05-30 6.74 6.74 6.48 6.64 -0.6% 59,771 39,670,189
2024-05-29 6.77 6.84 6.65 6.68 -0.45% 53,175 35,864,441
2024-05-28 6.82 6.85 6.65 6.71 -2.04% 58,257 39,312,220
2024-05-27 6.78 6.93 6.64 6.85 +1.03% 80,350 54,279,197
2024-05-24 7.34 7.34 6.78 6.78 -1.6% 129,705 90,466,004
2024-05-23 7.07 7.07 6.86 6.89 -0.58% 79,747 55,336,607
2024-05-22 6.92 6.95 6.8 6.93 +0.43% 70,539 48,661,532
2024-05-21 6.92 7.02 6.83 6.9 -0.43% 108,069 74,662,391
2024-05-20 7.29 7.29 6.87 6.93 -4.68% 170,790 118,851,110
2024-05-17 6.86 7.4 6.82 7.27 +5.67% 184,962 132,115,284
2024-05-16 6.86 7.02 6.85 6.88 +0.58% 95,190 66,059,729
2024-05-15 6.74 7.19 6.63 6.84 +1.63% 121,037 83,649,585
2024-05-14 6.66 6.86 6.66 6.73 +0.9% 63,035 42,631,883
2024-05-13 6.86 6.87 6.62 6.67 -3.05% 70,152 47,183,798
2024-05-10 7.01 7.09 6.84 6.88 -1.85% 48,286 33,453,717
2024-05-09 6.99 7.07 6.94 7.01 +0.72% 62,702 43,986,771
2024-05-08 7.12 7.16 6.95 6.96 -2.52% 69,971 49,176,374
2024-05-07 7.12 7.19 7.02 7.14 -0.14% 82,498 58,611,029
2024-05-06 6.99 7.22 6.99 7.15 +2.14% 116,904 83,167,272
2024-04-30 6.8 7.13 6.78 7 +3.24% 182,938 128,263,526
2024-04-29 6.84 6.93 6.62 6.78 +6.44% 166,349 113,275,045
2024-04-26 6.06 6.5 6.06 6.37 +4.94% 89,749 56,768,933
2024-04-25 6.05 6.13 6.02 6.07 +0.17% 48,581 29,489,120
2024-04-24 5.74 6.11 5.74 6.06 +5.39% 66,169 39,612,798
2024-04-23 5.67 5.79 5.6 5.75 +3.23% 59,511 34,048,983
2024-04-22 5.6 5.64 5.3 5.57 -1.07% 67,285 37,055,611
2024-04-19 5.8 5.84 5.57 5.63 -3.1% 60,745 34,417,032
2024-04-18 5.89 5.98 5.61 5.81 +0.69% 90,485 52,609,297
2024-04-17 5.2 5.8 5.2 5.77 +7.85% 121,586 68,135,591
2024-04-16 5.9 5.9 5.35 5.35 -9.93% 76,443 41,770,948
2024-04-15 6.46 6.57 5.88 5.94 -9.04% 120,014 73,062,303
2024-04-12 6.54 6.7 6.43 6.53 -0.15% 53,783 35,354,073
2024-04-11 6.46 6.62 6.44 6.54 +0.31% 49,696 32,569,773
2024-04-10 6.76 6.79 6.41 6.52 -4.4% 73,652 48,280,666
2024-04-09 6.68 6.83 6.67 6.82 +1.64% 47,003 31,787,691
2024-04-08 7.03 7.07 6.71 6.71 -3.45% 69,465 47,272,983
2024-04-03 7.18 7.2 6.85 6.95 -2.8% 72,116 50,412,045
2024-04-02 7.27 7.27 7.12 7.15 -2.05% 81,309 58,405,977
2024-04-01 7.25 7.43 7.17 7.3 +0.69% 142,741 103,858,099
2024-03-29 6.95 7.25 6.85 7.25 +5.22% 146,183 103,699,365
2024-03-28 6.53 6.99 6.52 6.89 +5.51% 110,610 75,566,245
2024-03-27 6.97 7.01 6.51 6.53 -6.18% 109,880 73,740,737
2024-03-26 7.13 7.2 6.8 6.96 -3.2% 146,713 102,420,002
2024-03-25 7.19 7.4 7.11 7.19 -0.83% 141,205 102,545,889
2024-03-22 7.33 7.36 7.12 7.25 -1.36% 117,754 85,324,239
2024-03-21 7.36 7.41 7.25 7.35 -0.14% 121,932 89,374,956
2024-03-20 7.37 7.43 7.27 7.36 +0.14% 158,521 116,403,542
2024-03-19 7.21 7.57 7.17 7.35 +1.66% 246,353 181,194,920
2024-03-18 7.13 7.25 7.07 7.23 +1.4% 145,790 104,708,329
2024-03-15 7.01 7.17 6.85 7.13 +0.42% 150,885 106,017,311
2024-03-14 7.12 7.21 6.98 7.1 -1.8% 178,661 126,503,721
2024-03-13 7.44 7.51 7.14 7.23 -2.56% 227,386 165,542,159
2024-03-12 7.37 7.53 7.24 7.42 -3.13% 329,674 243,399,998
2024-03-11 7.2 7.97 6.95 7.66 +5.66% 586,842 431,190,927
2024-03-08 6.77 7.25 6.77 7.25 +10.02% 429,793 308,396,364
2024-03-07 6.78 6.84 6.53 6.59 -3.8% 201,625 135,150,765
2024-03-06 6.5 7.2 6.41 6.85 +3.32% 291,631 198,691,179
2024-03-05 6.62 6.8 6.44 6.63 +0.45% 190,953 127,055,655
2024-03-04 6.63 6.77 6.51 6.6 +0.3% 176,713 117,135,769
2024-03-01 6.47 6.65 6.4 6.58 +2.33% 181,529 118,555,551
2024-02-29 5.98 6.52 5.98 6.43 +2.55% 214,927 136,075,143
2024-02-28 6.8 6.97 6.27 6.27 -10.04% 331,984 222,189,340
2024-02-27 7.04 7.28 6.6 6.97 0% 415,913 284,222,867
2024-02-26 6.33 6.97 6.08 6.97 +9.94% 340,568 223,279,483
2024-02-23 5.95 6.34 5.79 6.34 +10.07% 113,213 68,811,438
2024-02-22 5.36 5.76 5.34 5.76 +5.49% 144,447 81,262,707
2024-02-21 5.25 5.75 5.16 5.46 +3.41% 156,311 86,246,861
2024-02-20 5.07 5.3 4.99 5.28 +3.94% 133,113 69,110,258
2024-02-19 4.72 5.11 4.71 5.08 +8.78% 170,196 84,235,105
2024-02-08 4.14 4.69 3.89 4.67 +9.62% 211,394 90,303,263
2024-02-07 4.88 5 4.26 4.26 -9.94% 199,745 90,645,586
2024-02-06 4.72 5 4.64 4.73 -8.33% 209,300 98,623,881
2024-02-05 5.67 5.67 5.16 5.16 -9.95% 86,437 45,106,732
2024-02-02 6.13 6.29 5.49 5.73 -6.07% 95,863 56,048,423
2024-02-01 6.13 6.27 5.96 6.1 -0.65% 65,382 39,888,529
2024-01-31 6.58 6.65 6.11 6.14 -7.81% 97,622 61,832,237
2024-01-30 6.98 7 6.65 6.66 -5.13% 66,829 45,576,644
2024-01-29 7.49 7.49 7.02 7.02 -4.36% 62,025 44,447,399
2024-01-26 7.33 7.49 7.31 7.34 +0.14% 60,034 44,405,058
2024-01-25 7.12 7.35 6.99 7.33 +3.68% 74,983 54,235,531
2024-01-24 6.92 7.11 6.73 7.07 +2.32% 69,384 48,218,757
2024-01-23 6.84 7.03 6.77 6.91 +0.73% 62,718 43,195,869
2024-01-22 7.27 7.4 6.84 6.86 -6.16% 76,931 54,560,465
2024-01-19 7.41 7.47 7.29 7.31 -1.48% 50,281 37,012,405
2024-01-18 7.4 7.44 7.17 7.42 -0.13% 83,426 60,988,255
2024-01-17 7.61 7.7 7.43 7.43 -2.75% 45,864 34,641,523
2024-01-16 7.72 7.72 7.5 7.64 -0.91% 60,941 46,237,343
2024-01-15 7.75 7.79 7.63 7.71 -0.77% 48,222 37,141,145
2024-01-12 7.85 7.88 7.74 7.77 -1.15% 61,646 48,096,185
2024-01-11 7.62 7.89 7.59 7.86 +3.29% 80,742 62,967,865
2024-01-10 7.82 7.83 7.59 7.61 -3.18% 72,488 55,464,081
2024-01-09 7.71 7.96 7.68 7.86 +2.61% 111,566 87,575,639
2024-01-08 7.76 7.85 7.65 7.66 -1.03% 65,224 50,449,237
2024-01-05 8.03 8.03 7.7 7.74 -3.49% 83,635 65,461,735
2024-01-04 7.97 8.05 7.88 8.02 +0.5% 68,063 54,390,794
2024-01-03 8.01 8.08 7.88 7.98 -1.12% 91,190 72,722,163
2024-01-02 8.14 8.18 8.06 8.07 -0.98% 81,383 66,035,306

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

ф╕нф║дшо╛шоб 600720

2024年一季度

цХ░чаБшзЖшоп 300079

2022-2023两年

STф╕нчиЛ 300208

近半年

цЭнхПЙщЫЖхЫв 603298

2022-2023两年

щжЦщТвшВбф╗╜ 000959

2023年全年

ц│╕х╖ЮшАБчкЦ 000568

近三个月

ц╖▒чзСцКА 000021

2024年至今

цЦ░шО▒х║ФцЭР 300260

2023年全年

ф╕нхЫ╜чЯ│хМЦ 600028

2023年全年

цЩпш░╖цЮЧф╕Ъ 600265

2024年至今

热门概念板块

半导体

ф╕ншКпхЫ╜щЩЕ (688981)

2024年至今
储能电池
区块链
新能源汽车

хоПхПСшВбф╗╜ (600885)

近期数据
大数据

ф╜│щГ╜чзСцКА (600728)

近期数据
生物医药

хдНцШЯхМ╗шНп (600196)

2022-2023两年
元宇宙
5G通信

х╣┐хТМщАЪ (300638)

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