ш▒кшГ╜шВбф╗╜ 603809

数据更新至:

添加到对比分析

17.17 -4.61%

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

17.17
-4.61% -0.83
17.87
开盘价
18.2
最高价
17.04
最低价
177,778
成交量
数据更新至: 2025-03-25

技术指标

18.02
MA5 (5日均线)
17.94
MA10 (10日均线)
17.73
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 17.87 18.2 17.04 17.17 -4.61% 177,778 312,375,789
2025-03-24 17.76 18 17 18 +1.87% 282,137 491,013,605
2025-03-21 18.49 18.49 17.48 17.67 -5.86% 323,141 578,056,397
2025-03-20 18.28 19.1 17.88 18.77 +1.46% 384,739 713,953,769
2025-03-19 17.86 18.76 17.53 18.5 +3.01% 348,346 636,403,668
2025-03-18 18.09 18.1 17.67 17.96 -0.72% 220,525 394,662,342
2025-03-17 17.7 18.4 17.3 18.09 +2.49% 315,869 564,665,944
2025-03-14 17.02 17.77 16.9 17.65 +4.13% 285,156 495,584,566
2025-03-13 18.43 18.56 16.75 16.95 -8.82% 388,451 675,274,073
2025-03-12 19.01 19.31 18.42 18.59 -2.16% 320,248 603,381,118
2025-03-11 18 19.64 18 19 +2.37% 441,702 838,971,054
2025-03-10 18.76 19.4 18.5 18.56 -0.64% 435,312 823,922,311
2025-03-07 18.19 19.18 17.85 18.68 +2.92% 480,743 888,930,341
2025-03-06 17.88 18.68 17.53 18.15 +3.54% 612,566 1,103,719,844
2025-03-05 15.84 17.53 15.8 17.53 +9.97% 604,072 1,022,969,398
2025-03-04 15.3 16.62 15.3 15.94 +1.72% 391,804 631,098,222
2025-03-03 15.82 16.25 15.41 15.67 -1.07% 252,342 398,276,425
2025-02-28 17.18 17.35 15.84 15.84 -10% 482,136 779,772,925
2025-02-27 18.35 18.53 16.86 17.6 -4.09% 471,220 831,316,201
2025-02-26 17.7 19.43 17.65 18.35 +3.67% 584,116 1,088,234,305
2025-02-25 17.6 18.28 16.95 17.7 -3.28% 510,071 893,787,471
2025-02-24 17.13 18.55 16.82 18.3 +8.54% 769,639 1,381,988,279
2025-02-21 16.83 17.1 16.52 16.86 -1% 388,089 652,670,062
2025-02-20 17 17.6 16.79 17.03 -0.47% 400,303 685,718,256
2025-02-19 15.82 17.21 15.78 17.11 +7.54% 443,200 744,036,789
2025-02-18 16.58 16.76 15.82 15.91 -4.84% 276,450 450,358,153
2025-02-17 16.2 16.79 15.77 16.72 +2.14% 322,051 527,057,004
2025-02-14 16.57 16.87 15.71 16.37 -1.98% 407,043 662,586,787
2025-02-13 17.59 17.7 16.42 16.7 -4.3% 379,787 644,124,196
2025-02-12 17.06 17.6 16.71 17.45 -0.8% 423,837 728,593,127
2025-02-11 16.16 17.9 16.16 17.59 +8.11% 744,700 1,284,876,063
2025-02-10 15.61 16.3 15.11 16.27 +2.13% 638,259 1,000,135,109
2025-02-07 15.95 16.34 15.35 15.93 -1.55% 576,115 917,579,994
2025-02-06 15.45 16.88 15.28 16.18 +2.41% 607,297 979,359,919
2025-02-05 15 16.11 14.84 15.8 +6.4% 618,809 963,964,772
2025-01-27 14.5 15.27 14 14.85 +6% 605,766 882,559,248
2025-01-24 13.45 14.26 13.33 14.01 +2.11% 404,425 559,452,077
2025-01-23 14.28 14.35 13.53 13.72 -3.45% 453,242 628,507,155
2025-01-22 14 14.34 13.94 14.21 -1.18% 351,000 496,678,838
2025-01-21 13.69 14.43 13.47 14.38 +6.36% 613,448 860,325,740
2025-01-20 13.76 14.11 13.4 13.52 +0.3% 360,371 494,066,568
2025-01-17 13.59 13.97 13.34 13.48 -1.53% 388,878 527,188,101
2025-01-16 13.6 14.61 13.56 13.69 +1.03% 698,580 976,334,624
2025-01-15 13.6 13.76 13.29 13.55 -0.22% 523,108 708,316,015
2025-01-14 12.65 13.81 12.48 13.58 +8.12% 724,908 965,769,366
2025-01-13 13.12 13.5 12.4 12.56 -3.68% 674,964 869,879,810
2025-01-10 14.15 14.56 12.99 13.04 -5.09% 1,049,827 1,434,574,839
2025-01-09 12.98 13.74 12.74 13.74 +10.01% 778,710 1,034,422,180
2025-01-08 11.33 12.49 11.23 12.49 +10.04% 556,925 679,410,686
2025-01-07 11.04 11.4 10.9 11.35 +2.81% 136,021 151,499,639
2025-01-06 10.98 11.22 10.75 11.04 +0.27% 168,248 184,865,161
2025-01-03 11.5 11.74 10.97 11.01 -5.33% 199,271 223,611,197
2025-01-02 11.51 12.05 11.41 11.63 0% 182,693 213,389,518
2024-12-31 12.11 12.13 11.63 11.63 -4.12% 189,961 224,115,871
2024-12-30 12.28 12.36 11.8 12.13 -2.1% 207,016 251,034,398
2024-12-27 12.79 12.88 12.27 12.39 -0.72% 301,861 378,049,869
2024-12-26 11.7 12.85 11.7 12.48 +5.14% 353,449 439,775,122
2024-12-25 11.86 11.97 11.49 11.87 -0.08% 172,571 203,137,151
2024-12-24 12.1 12.33 11.52 11.88 -0.17% 236,174 280,598,203
2024-12-23 12.32 12.48 11.88 11.9 -4.49% 260,933 316,091,802
2024-12-20 11.52 12.71 11.44 12.46 +7.88% 494,353 609,913,358
2024-12-19 11.21 11.72 11.09 11.55 +1.23% 156,967 180,500,502
2024-12-18 11.37 11.55 11.16 11.41 -0.09% 169,460 191,858,312
2024-12-17 12.2 12.45 11.36 11.42 -4.99% 241,760 283,373,308
2024-12-16 11.8 12.4 11.76 12.02 +0.59% 189,175 228,620,255
2024-12-13 12.27 12.33 11.9 11.95 -2.92% 259,700 314,289,708
2024-12-12 12.69 12.8 12.12 12.31 -3.68% 331,872 410,279,941
2024-12-11 12.91 12.95 12.53 12.78 -2.37% 374,961 476,139,397
2024-12-10 13 13.8 12.67 13.09 +2.91% 557,140 737,875,698
2024-12-09 12.45 13.01 12 12.72 +1.68% 473,211 592,721,741
2024-12-06 12.86 12.95 12.22 12.51 -3.1% 383,132 479,009,670
2024-12-05 12.58 13.16 12.38 12.91 +2.38% 424,087 544,695,357
2024-12-04 12.25 12.89 12.1 12.61 +2.52% 403,613 507,117,076
2024-12-03 12.36 12.73 12.2 12.3 -2.07% 310,446 384,604,601
2024-12-02 12.1 13.01 11.82 12.56 +4.06% 538,900 672,881,061
2024-11-29 10.84 12.07 10.76 12.07 +10.03% 347,731 401,069,367
2024-11-28 11.18 11.32 10.89 10.97 -2.75% 152,235 168,034,781
2024-11-27 10.82 11.3 10.45 11.28 +4.83% 179,387 195,488,989
2024-11-26 11.07 11.13 10.7 10.76 -3.32% 159,930 173,631,526
2024-11-25 11.42 11.52 10.93 11.13 -2.54% 204,469 227,204,262
2024-11-22 11.89 11.95 11.41 11.42 -5.78% 217,796 254,320,300
2024-11-21 12.5 12.52 11.93 12.12 -3.5% 235,047 283,962,642
2024-11-20 12.17 12.73 12.05 12.56 +3.37% 270,981 336,462,440
2024-11-19 11.56 12.18 11.56 12.15 +4.38% 264,792 315,934,823
2024-11-18 11.68 11.95 11.44 11.64 -0.34% 217,876 254,833,215
2024-11-15 12.35 12.51 11.65 11.68 -5.88% 281,198 337,585,783
2024-11-14 12.88 13.09 12.35 12.41 -4.83% 276,591 348,185,713
2024-11-13 12.55 13.08 11.93 13.04 +3% 410,488 514,487,045
2024-11-12 13.2 13.2 12.49 12.66 -3.21% 311,734 398,013,232
2024-11-11 12.55 13.23 12.2 13.08 +4.39% 564,834 725,131,425
2024-11-08 12.15 13.08 12.15 12.53 +4.24% 626,047 785,345,392
2024-11-07 12.3 12.34 11.77 12.02 -6.82% 671,992 806,343,157
2024-11-06 13.5 14.42 12.55 12.9 -5.98% 1,059,845 1,399,908,413
2024-11-05 14.54 14.54 13.08 13.72 +3.78% 1,197,067 1,669,614,759
2024-11-04 13.2 13.22 12.41 13.22 +9.98% 582,653 762,521,499
2024-11-01 11.25 12.02 11.25 12.02 +9.97% 764,050 907,751,176
2024-10-31 10.38 11.17 10.18 10.93 +7.68% 739,863 801,016,326
2024-10-30 9.45 10.2 9.28 10.15 +6.28% 460,179 451,406,396
2024-10-29 10 10.2 9.55 9.55 +2.91% 561,973 555,224,425
2024-10-28 8.78 9.3 8.77 9.28 +5.69% 286,600 259,284,982
2024-10-25 9 9 8.67 8.78 -1.57% 277,411 244,166,130
2024-10-24 8.74 9.08 8.63 8.92 +1.48% 325,723 288,809,863
2024-10-23 8.24 8.88 8.19 8.79 +3.9% 308,480 263,726,562
2024-10-22 8.55 8.63 8.39 8.46 -0.94% 146,449 124,052,748
2024-10-21 8.51 8.63 8.38 8.54 +0.83% 161,802 137,818,179
2024-10-18 8.21 8.57 8.2 8.47 +2.54% 142,270 119,920,121
2024-10-17 8.56 8.56 8.25 8.26 -3.17% 134,415 112,345,002
2024-10-16 8.2 8.67 8.11 8.53 +1.43% 139,647 116,872,878
2024-10-15 8.32 8.58 8.2 8.41 +0.48% 130,242 109,573,359
2024-10-14 8.18 8.4 8.12 8.37 +4.76% 106,903 88,523,200
2024-10-11 8.36 8.43 7.92 7.99 -4.99% 100,463 81,554,629
2024-10-10 8.46 8.68 8.31 8.41 -0.71% 106,696 90,454,570
2024-10-09 9.04 9.04 8.39 8.47 -7.33% 191,015 165,916,861
2024-10-08 9.63 9.63 8.62 9.14 +4.46% 250,844 229,041,394
2024-09-30 8.35 8.82 8.23 8.75 +8.43% 199,689 170,981,459
2024-09-27 7.63 8.12 7.63 8.07 +6.75% 103,308 82,399,642
2024-09-26 7.21 7.56 7.18 7.56 +4.56% 93,006 68,821,732
2024-09-25 7.34 7.44 7.2 7.23 -0.28% 79,658 58,401,609
2024-09-24 7.02 7.25 6.94 7.25 +4.02% 75,146 53,488,947
2024-09-23 7.06 7.06 6.9 6.97 -0.14% 28,356 19,816,022
2024-09-20 7.05 7.07 6.95 6.98 -0.85% 32,138 22,450,871
2024-09-19 7.01 7.07 6.92 7.04 +1.73% 46,552 32,648,287
2024-09-18 6.91 6.97 6.73 6.92 +0.44% 54,758 37,488,340
2024-09-13 7.06 7.06 6.89 6.89 -1.85% 54,088 37,488,150
2024-09-12 7.07 7.27 7.01 7.02 -1.68% 45,342 32,115,398
2024-09-11 7.02 7.37 7 7.14 +0.56% 59,906 42,787,141
2024-09-10 7.1 7.14 6.97 7.1 0% 37,833 26,659,742
2024-09-09 7.09 7.17 7.03 7.1 0% 38,883 27,596,511
2024-09-06 7.34 7.34 7.08 7.1 -2.34% 42,799 30,618,173
2024-09-05 7.22 7.34 7.22 7.27 +1.11% 42,688 31,058,691
2024-09-04 7.19 7.31 7.13 7.19 -0.14% 36,476 26,309,708
2024-09-03 7.11 7.29 7.07 7.2 +1.69% 47,745 34,350,650
2024-09-02 7.4 7.42 7.06 7.08 -4.07% 69,975 50,594,597
2024-08-30 7.28 7.5 7.18 7.38 +2.22% 85,183 63,023,893
2024-08-29 6.92 7.24 6.9 7.22 +3.88% 68,964 49,011,876
2024-08-28 6.99 7.04 6.88 6.95 -0.29% 47,878 33,292,718
2024-08-27 7.15 7.15 6.94 6.97 -2.79% 51,031 35,711,660
2024-08-26 7.07 7.18 7.02 7.17 +2.14% 46,299 33,027,345
2024-08-23 7.16 7.16 7 7.02 -1.27% 52,591 37,007,861
2024-08-22 7.18 7.33 7.1 7.11 -0.97% 50,472 36,276,462
2024-08-21 7.23 7.26 7.11 7.18 -0.14% 34,020 24,400,422
2024-08-20 7.41 7.42 7.15 7.19 -2.71% 52,323 37,755,914
2024-08-19 7.39 7.47 7.31 7.39 +0.54% 43,445 32,134,328
2024-08-16 7.34 7.44 7.32 7.35 +0.14% 45,598 33,644,888
2024-08-15 7.25 7.43 7.14 7.34 +0.69% 60,909 44,435,258
2024-08-14 7.52 7.52 7.27 7.29 -2.15% 45,843 33,748,821
2024-08-13 7.36 7.47 7.33 7.45 +1.09% 36,337 26,880,283
2024-08-12 7.5 7.52 7.3 7.37 -2.12% 54,902 40,568,773
2024-08-09 7.67 7.75 7.52 7.53 -1.83% 70,146 53,342,709
2024-08-08 7.87 7.87 7.52 7.67 -2.54% 117,883 90,123,305
2024-08-07 7.68 8.06 7.57 7.87 +2.61% 142,557 111,996,324
2024-08-06 7.58 7.84 7.43 7.67 +2.27% 120,476 92,352,226
2024-08-05 7.77 7.96 7.49 7.5 -3.35% 103,439 79,542,747
2024-08-02 7.97 8.06 7.72 7.76 -3.24% 98,142 77,251,894
2024-08-01 8 8.12 7.92 8.02 +0.5% 101,595 81,404,278
2024-07-31 7.53 7.98 7.51 7.98 +5.7% 115,526 90,140,208
2024-07-30 7.5 7.64 7.36 7.55 +0.4% 88,539 66,585,419
2024-07-29 7.48 7.6 7.41 7.52 +1.76% 100,412 75,394,973
2024-07-26 7 7.41 7 7.39 +4.97% 96,708 70,545,162
2024-07-25 7 7.14 6.9 7.04 +0.28% 67,747 47,548,368
2024-07-24 7.13 7.23 6.98 7.02 -3.17% 96,135 68,160,982
2024-07-23 7.42 7.42 7.25 7.25 -2.03% 51,825 37,985,454
2024-07-22 7.47 7.53 7.31 7.4 -0.94% 66,735 49,307,175
2024-07-19 7.54 7.61 7.39 7.47 -0.53% 59,704 44,744,658
2024-07-18 7.37 7.6 7.28 7.51 +0.54% 77,805 57,696,859
2024-07-17 7.75 7.75 7.46 7.47 -3.61% 119,717 90,499,357
2024-07-16 7.95 8.02 7.7 7.75 -3% 147,647 115,367,217
2024-07-15 8.31 8.37 7.96 7.99 -4.65% 163,277 131,622,149
2024-07-12 8.32 8.41 8.22 8.38 +0.96% 128,385 106,931,730
2024-07-11 8.18 8.44 8.14 8.3 +3.23% 189,119 156,654,017
2024-07-10 8.16 8.28 7.98 8.04 -3.37% 201,488 162,796,954
2024-07-09 7.99 8.36 7.96 8.32 +4.13% 149,396 122,228,384
2024-07-08 8.17 8.2 7.94 7.99 -2.32% 60,869 48,924,610
2024-07-05 8.12 8.19 7.94 8.18 +0.37% 74,352 59,801,647
2024-07-04 8.15 8.4 8.06 8.15 -0.12% 106,660 87,939,728
2024-07-03 8.39 8.46 8.08 8.16 -2.28% 110,794 90,875,375
2024-07-02 8.31 8.68 8.29 8.35 0% 154,940 130,779,102
2024-07-01 8.02 8.48 8.02 8.35 +3.34% 174,401 144,104,221
2024-06-28 8.05 8.24 7.89 8.08 +1.25% 95,574 77,547,503
2024-06-27 8.18 8.3 7.95 7.98 -2.92% 113,607 91,932,211
2024-06-26 8.05 8.24 7.87 8.22 +1.11% 123,125 98,934,770
2024-06-25 8 8.46 8 8.13 +1.12% 183,578 151,935,665
2024-06-24 8.2 8.28 8.01 8.04 -2.66% 95,897 77,802,292
2024-06-21 8.06 8.36 8.01 8.26 +1.98% 92,163 75,729,486
2024-06-20 8.41 8.41 8.04 8.1 -3.23% 89,792 73,170,356
2024-06-19 8.4 8.73 8.36 8.37 -0.48% 125,229 106,715,230
2024-06-18 8.03 8.43 7.98 8.41 +4.86% 136,257 112,266,096
2024-06-17 8.01 8.18 7.98 8.02 -1.11% 67,286 54,281,294
2024-06-14 8.05 8.16 7.92 8.11 +1% 71,490 57,813,148
2024-06-13 8.1 8.16 7.97 8.03 -0.99% 75,124 60,408,822
2024-06-12 8.01 8.24 7.99 8.11 +0.25% 63,258 51,441,572
2024-06-11 7.92 8.13 7.71 8.09 +1% 80,493 63,997,157
2024-06-07 8.1 8.17 7.88 8.01 +1.39% 94,337 75,498,790
2024-06-06 8.23 8.28 7.82 7.9 -4.36% 209,998 167,513,505
2024-06-05 8.38 8.53 8.24 8.26 -34.44% 116,967 98,139,719
2024-06-04 12.72 12.88 12.48 12.6 -1.41% 101,379 128,060,471
2024-06-03 13.44 13.44 12.69 12.78 -4.41% 177,913 231,711,850
2024-05-31 13.02 13.38 12.86 13.37 +3.64% 191,138 251,741,810
2024-05-30 12.64 13.15 12.6 12.9 +0.86% 141,143 182,424,065
2024-05-29 13.13 13.48 12.56 12.79 +1.51% 167,536 215,502,574
2024-05-28 12.38 12.88 12.18 12.6 +1.86% 98,139 123,757,237
2024-05-27 12.49 12.49 12.14 12.37 -0.24% 63,517 78,137,144
2024-05-24 12.6 12.65 12.4 12.4 -1.27% 61,329 76,810,641
2024-05-23 12.79 12.88 12.4 12.56 -2.1% 105,913 133,650,007
2024-05-22 12.98 13.19 12.8 12.83 -1.46% 101,430 131,345,784
2024-05-21 13 13.3 12.9 13.02 +0.31% 124,883 162,728,009
2024-05-20 13.48 13.55 12.81 12.98 -3.64% 249,931 328,566,363
2024-05-17 13.15 13.62 13.15 13.47 +2.51% 173,044 231,580,538
2024-05-16 13.06 13.45 13.02 13.14 +0.23% 147,660 195,166,353
2024-05-15 12.9 13.5 12.89 13.11 +1.24% 163,904 216,544,396
2024-05-14 12.97 13.15 12.83 12.95 -0.69% 183,731 238,921,737
2024-05-13 12.57 13.42 12.57 13.04 +2.6% 262,409 342,758,817
2024-05-10 12.88 13.37 12.46 12.71 -2.61% 241,297 309,854,868
2024-05-09 13.19 13.37 12.81 13.05 -4.88% 300,785 393,337,304
2024-05-08 14.2 14.47 13.35 13.72 +4.33% 484,956 674,243,143
2024-05-07 12.05 13.15 12.05 13.15 +10.04% 222,544 283,187,617
2024-05-06 12.63 12.67 11.92 11.95 -1.48% 288,337 351,788,735
2024-04-30 11.43 12.13 11.29 12.13 +9.97% 253,051 295,035,665
2024-04-29 11.03 11.03 10.91 11.03 +9.97% 63,183 69,679,158
2024-04-26 10.1 10.28 9.95 10.03 -1.28% 60,665 61,283,106
2024-04-25 10.01 10.29 9.9 10.16 +1.3% 61,622 62,157,223
2024-04-24 9.74 10.18 9.74 10.03 +3.72% 72,949 73,205,529
2024-04-23 9.46 9.88 9.38 9.67 +1.36% 44,168 42,475,062
2024-04-22 9.08 9.65 8.83 9.54 +4.49% 79,226 73,580,253
2024-04-19 9.45 9.45 8.98 9.13 -2.56% 49,898 45,624,923
2024-04-18 9.43 9.59 9.2 9.37 -0.74% 48,566 45,621,854
2024-04-17 9.05 9.64 9.05 9.44 +7.39% 64,360 60,536,968
2024-04-16 9.34 9.34 8.62 8.79 -7.47% 95,260 84,671,921
2024-04-15 9.9 9.99 9.3 9.5 -4.04% 80,708 77,413,068
2024-04-12 10.26 10.32 9.82 9.9 -2.56% 79,231 79,186,995
2024-04-11 9.72 10.65 9.56 10.16 +4.53% 139,311 141,992,677
2024-04-10 9.68 9.85 9.38 9.72 +0.83% 54,575 52,493,283
2024-04-09 9.44 9.66 9.41 9.64 +2.12% 30,131 28,832,674
2024-04-08 9.58 9.73 9.34 9.44 -1.87% 61,223 58,212,473
2024-04-03 10.01 10.06 9.57 9.62 -3.8% 54,422 52,688,674
2024-04-02 10.04 10.31 9.82 10 -1.09% 83,836 84,143,403
2024-04-01 9.8 10.37 9.75 10.11 +2.95% 94,467 94,324,991
2024-03-29 9.5 10.38 9.45 9.82 +4.03% 77,754 76,264,531
2024-03-28 9.15 9.52 9.1 9.44 +2.83% 43,800 41,025,181
2024-03-27 9.55 9.59 9.16 9.18 -3.77% 33,943 31,718,216
2024-03-26 9.47 9.63 9.34 9.54 +0.63% 44,918 42,445,633
2024-03-25 9.71 9.76 9.47 9.48 -2.77% 34,443 33,118,303
2024-03-22 9.94 9.94 9.7 9.75 -1.91% 45,192 44,131,679
2024-03-21 9.94 10 9.7 9.94 0% 48,220 47,582,044
2024-03-20 9.86 10.01 9.85 9.94 +0.3% 43,328 42,947,767
2024-03-19 10.05 10.06 9.82 9.91 -1.49% 57,807 57,368,399
2024-03-18 9.71 10.08 9.66 10.06 +4.14% 70,635 69,953,833
2024-03-15 9.58 9.66 9.45 9.66 +0.84% 43,155 41,325,735
2024-03-14 9.68 9.74 9.44 9.58 -0.21% 49,864 47,857,880
2024-03-13 9.48 9.7 9.38 9.6 +1.27% 60,521 58,146,303
2024-03-12 9.58 9.58 9.32 9.48 -1.04% 60,606 57,137,567
2024-03-11 9.25 9.65 9.2 9.58 +4.47% 71,741 68,115,893
2024-03-08 8.94 9.19 8.94 9.17 +1.55% 26,381 23,909,323
2024-03-07 9.07 9.22 8.98 9.03 +0.33% 57,795 52,765,273
2024-03-06 8.88 9.13 8.63 9 +1.12% 52,542 46,679,859
2024-03-05 9.16 9.16 8.8 8.9 -2.84% 67,481 60,391,671
2024-03-04 9.29 9.36 9.09 9.16 -1.51% 43,482 39,936,201
2024-03-01 9.46 9.49 9.17 9.3 -0.85% 40,695 37,800,340
2024-02-29 8.8 9.38 8.8 9.38 +3.3% 62,628 57,506,567
2024-02-28 10.29 10.53 9.08 9.08 -10.01% 120,808 118,319,020
2024-02-27 9.24 10.09 9.19 10.09 +10.03% 45,787 44,542,384
2024-02-26 9.1 9.39 8.96 9.17 +3.27% 50,199 46,292,688
2024-02-23 8.66 8.9 8.56 8.88 +2.54% 37,322 32,637,993
2024-02-22 8.52 8.75 8.5 8.66 +1.52% 27,297 23,506,417
2024-02-21 8.38 8.8 8.22 8.53 +1.79% 29,369 25,305,922
2024-02-20 8.28 8.55 8.18 8.38 +0.48% 24,926 20,901,218
2024-02-19 8.06 8.63 8.06 8.34 +4.64% 59,558 50,150,603
2024-02-08 7.25 7.99 7.11 7.97 +9.78% 58,781 44,828,333
2024-02-07 7.4 7.59 7.11 7.26 -3.2% 58,058 42,431,265
2024-02-06 7.37 7.74 6.84 7.5 +0.54% 65,375 47,366,573
2024-02-05 8.16 8.16 7.38 7.46 -9.02% 63,279 47,997,302
2024-02-02 8.76 8.9 8 8.2 -7.76% 50,446 42,256,282
2024-02-01 8.88 8.99 8.59 8.89 +0.11% 29,326 25,821,492
2024-01-31 9.3 9.4 8.78 8.88 -4.52% 31,432 28,294,192
2024-01-30 9.6 9.7 9.25 9.3 -2.41% 34,048 32,198,848
2024-01-29 9.93 9.98 9.52 9.53 -4.03% 31,248 30,152,531
2024-01-26 10.06 10.18 9.92 9.93 -2.65% 38,980 39,065,971
2024-01-25 9.95 10.32 9.76 10.2 +3.87% 41,952 42,397,096
2024-01-24 9.96 10.01 9.56 9.82 -1.21% 36,647 35,773,432
2024-01-23 9.77 9.98 9.52 9.94 +1.43% 41,607 40,571,044
2024-01-22 10.25 10.31 9.74 9.8 -4.58% 40,562 40,612,722
2024-01-19 10.5 10.53 10.21 10.27 -1.82% 23,817 24,597,574
2024-01-18 10.55 10.6 10.16 10.46 -1.32% 36,337 37,588,882
2024-01-17 10.96 10.96 10.59 10.6 -2.75% 17,379 18,666,304
2024-01-16 10.92 11.16 10.7 10.9 +0.28% 28,276 30,712,842
2024-01-15 11.02 11.08 10.79 10.87 -1.18% 30,420 33,167,429
2024-01-12 11.05 11.16 10.92 11 -0.72% 23,133 25,554,083
2024-01-11 10.91 11.08 10.74 11.08 +1.74% 28,308 30,917,848
2024-01-10 11 11.01 10.74 10.89 -1.09% 21,416 23,320,176
2024-01-09 10.92 11.17 10.8 11.01 +0.82% 21,584 23,755,655
2024-01-08 11.24 11.24 10.91 10.92 -2.76% 20,327 22,330,284
2024-01-05 11.43 11.57 11.17 11.23 -1.75% 23,557 26,735,042
2024-01-04 11.36 11.61 11.25 11.43 +0.44% 29,562 33,711,920
2024-01-03 11.44 11.54 11.18 11.38 -0.52% 33,824 38,384,920
2024-01-02 11.75 11.83 11.4 11.44 -3.46% 33,402 38,648,076

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

хоЮш╛╛щЫЖхЫв 600734

近半年

цЛ▒ф╕ЬхМ╗чЦЧ 605369

近三个月

щВжх╜жцКАцЬп 688132

2024年至今

цЦЗх│░шВбф╗╜ 601010

2023年全年

цЩУчиЛчзСцКА 300139

2024年一季度

х║╖х░╝цЬ║чФ╡ 603111

近半年

щТТщТЫшВбф╗╜ 000629

2024年至今

ф╕Кх╖ечФ│ш┤Э 600843

近期数据

хНУшГЬх╛о 300782

近期数据

ч┐░хоЗшНпф╕Ъ 300199

2024年至今

热门概念板块

新能源汽车
军工

ф╕нчЫ┤шВбф╗╜ (600038)

近半年
元宇宙
芯片
储能电池
虚拟现实
智能制造

чФихПЛч╜Сч╗Ь (600588)

2022-2023两年
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