хОЯх░ЪшВбф╗╜ 603813

数据更新至:

添加到对比分析

14.32 -1.10%

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

14.32
-1.1% -0.16
14.54
开盘价
14.6
最高价
14.1
最低价
9,959
成交量
数据更新至: 2025-03-25

技术指标

15.17
MA5 (5日均线)
15.35
MA10 (10日均线)
14.71
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 14.54 14.6 14.1 14.32 -1.1% 9,959 14,220,217
2025-03-24 15.23 15.24 13.84 14.48 -4.92% 30,058 43,097,060
2025-03-21 15.87 15.88 14.91 15.23 -3.61% 21,561 32,928,496
2025-03-20 16.02 16.38 15.55 15.8 -1.25% 21,110 33,407,373
2025-03-19 16.3 16.31 15.85 16 -1.6% 15,172 24,225,796
2025-03-18 15.9 16.26 15.75 16.26 +3.5% 21,458 34,453,406
2025-03-17 15.97 16.3 15.57 15.71 -1.69% 32,160 50,768,739
2025-03-14 14.9 15.98 14.6 15.98 +9.98% 49,979 77,988,176
2025-03-13 15.15 15.15 14.36 14.53 -4.34% 20,122 29,606,502
2025-03-12 15.39 15.58 14.92 15.19 +0.46% 30,610 46,561,165
2025-03-11 14.29 15.2 14.29 15.12 +3.77% 33,485 49,425,238
2025-03-10 14.02 14.64 14 14.57 +3.7% 23,359 33,496,375
2025-03-07 13.99 14.79 13.96 14.05 +0.93% 26,508 37,725,407
2025-03-06 14.21 14.25 13.83 13.92 +0.07% 24,801 34,781,260
2025-03-05 14.54 14.89 13.64 13.91 -4.33% 42,663 60,681,358
2025-03-04 14.13 14.89 13.72 14.54 +1.82% 38,364 55,808,414
2025-03-03 14.35 14.35 13.4 14.28 +0.49% 58,536 81,510,890
2025-02-28 13 14.21 12.81 14.21 +9.98% 46,466 63,555,364
2025-02-27 13.04 13.23 12.74 12.92 -1.3% 20,863 26,971,914
2025-02-26 13.02 13.29 12.8 13.09 +0.46% 27,849 36,297,215
2025-02-25 12.5 13.5 12.5 13.03 +1.88% 48,631 63,706,045
2025-02-24 12.12 13.31 12.12 12.79 +5.7% 55,678 70,886,152
2025-02-21 12.18 12.5 11.66 12.1 -1.63% 45,448 54,401,723
2025-02-20 11.4 12.32 11.4 12.3 +6.31% 70,223 83,076,763
2025-02-19 10.53 11.57 10.52 11.57 +9.98% 48,041 53,683,776
2025-02-18 11.95 11.95 10.37 10.52 -3.13% 92,575 103,172,761
2025-02-17 10.04 10.86 10 10.86 +10.03% 34,526 36,990,848
2025-02-14 9.95 10.11 9.86 9.87 -1.3% 18,861 18,774,701
2025-02-13 10.15 10.19 9.97 10 -1.77% 12,841 12,898,818
2025-02-12 10.09 10.2 10 10.18 +0.79% 20,006 20,212,802
2025-02-11 10.34 10.45 9.92 10.1 -1.94% 21,072 21,286,871
2025-02-10 10 10.33 9.86 10.3 +4.67% 25,802 26,184,546
2025-02-07 9.72 10.02 9.71 9.84 +1.03% 30,337 29,889,018
2025-02-06 9.42 9.76 9.3 9.74 +1.99% 43,396 41,345,261
2025-02-05 9.21 9.59 9.09 9.55 -2.25% 65,278 60,883,455
2025-01-27 9.77 9.77 9.77 9.77 -9.95% 9,249 9,036,273
2025-01-24 11.16 11.18 10.47 10.85 -2.95% 35,934 38,704,269
2025-01-23 11.4 12.05 11.16 11.18 -0.45% 34,214 39,155,058
2025-01-22 12 12 11.01 11.23 -4.83% 29,878 33,783,707
2025-01-21 12.32 12.48 11.69 11.8 -4.68% 40,811 49,151,733
2025-01-20 12.01 12.45 11.6 12.38 +2.23% 53,162 64,197,736
2025-01-17 11.89 13 11.37 12.11 +1.09% 47,829 57,355,313
2025-01-16 12.33 12.4 11.88 11.98 -1.56% 22,142 26,813,669
2025-01-15 12.55 12.69 12.07 12.17 +0.83% 29,810 36,608,134
2025-01-14 11.02 12.07 10.96 12.07 +10.03% 30,343 35,501,325
2025-01-13 10.81 11.08 10.49 10.97 -1.17% 22,858 24,729,538
2025-01-10 11.51 11.98 11.1 11.1 -3.98% 21,225 24,400,989
2025-01-09 11.84 11.91 11.41 11.56 -1.95% 25,532 29,639,926
2025-01-08 12 12.14 11.37 11.79 +0.86% 43,926 51,609,931
2025-01-07 10.58 11.69 10.58 11.69 +9.97% 17,104 19,293,912
2025-01-06 10.74 10.85 10.12 10.63 -1.48% 19,144 20,291,625
2025-01-03 11.48 11.57 10.69 10.79 -6.01% 22,296 24,590,836
2025-01-02 11.56 12.04 11.31 11.48 -0.95% 18,771 21,948,347
2024-12-31 11.7 12.17 11.53 11.59 -0.86% 14,850 17,505,065
2024-12-30 12.15 12.15 11.3 11.69 -4.18% 19,844 23,142,437
2024-12-27 12 12.36 11.82 12.2 +4.18% 22,534 27,525,182
2024-12-26 11.52 11.96 11.52 11.71 +1.21% 15,809 18,514,642
2024-12-25 12.02 12.09 11.2 11.57 -4.46% 26,470 30,401,983
2024-12-24 12.34 12.48 11.61 12.11 -1.86% 28,895 34,641,952
2024-12-23 13.68 13.72 12.34 12.34 -9.99% 34,507 43,932,312
2024-12-20 13.46 13.99 13.27 13.71 +1.93% 22,447 30,767,131
2024-12-19 13.57 13.87 13.26 13.45 -0.88% 21,574 29,045,003
2024-12-18 14.03 14.36 13.44 13.57 -3.35% 33,609 46,286,927
2024-12-17 14.49 15.5 14.02 14.04 -3.37% 55,124 80,377,053
2024-12-16 14.45 14.67 14 14.53 +3.42% 43,612 62,503,457
2024-12-13 14.54 15.23 14 14.05 -4.23% 74,110 106,483,377
2024-12-12 13.43 14.67 13.34 14.67 +9.97% 23,165 33,333,026
2024-12-11 13.21 13.42 13.21 13.34 +0.45% 9,823 13,117,352
2024-12-10 13.66 13.79 13.22 13.28 -0.52% 11,175 14,955,594
2024-12-09 13.43 13.56 13.11 13.35 -0.07% 11,602 15,482,236
2024-12-06 13.1 13.38 12.92 13.36 +2.14% 12,400 16,346,077
2024-12-05 12.66 13.1 12.65 13.08 +2.27% 13,430 17,385,783
2024-12-04 12.22 13.28 12.22 12.79 -2.66% 15,911 20,456,577
2024-12-03 13.32 13.41 13 13.14 -1.43% 13,577 17,843,345
2024-12-02 13.05 13.39 12.9 13.33 +2.85% 15,050 19,770,643
2024-11-29 12.73 13.02 12.58 12.96 +1.65% 15,473 19,867,356
2024-11-28 12.62 12.91 12.53 12.75 +1.19% 14,802 18,861,636
2024-11-27 12.64 12.66 11.9 12.6 +0.16% 15,841 19,420,802
2024-11-26 12.46 12.9 12.34 12.58 +0.96% 17,750 22,515,587
2024-11-25 11.88 12.48 11.88 12.46 +4.27% 15,166 18,598,148
2024-11-22 12.53 12.7 11.93 11.95 -4.55% 15,880 19,480,123
2024-11-21 12.4 12.65 12.29 12.52 +0.48% 13,413 16,725,290
2024-11-20 12.07 12.48 11.88 12.46 +3.23% 15,423 18,947,322
2024-11-19 11.9 12.17 11.63 12.07 +1.17% 20,810 24,841,941
2024-11-18 12.31 12.52 11.81 11.93 -2.93% 19,355 23,413,971
2024-11-15 12.58 12.69 12.25 12.29 -1.13% 15,477 19,266,817
2024-11-14 12.93 12.98 12.39 12.43 -4.02% 12,603 15,873,949
2024-11-13 12.78 13.02 12.52 12.95 +0.94% 13,351 17,080,021
2024-11-12 12.75 13.15 12.62 12.83 +0.79% 20,827 26,889,800
2024-11-11 12.46 12.8 12.11 12.73 +2.17% 16,226 20,485,666
2024-11-08 12.65 12.71 12.35 12.46 -1.11% 18,920 23,607,176
2024-11-07 12 12.64 12 12.6 +3.96% 24,996 30,900,943
2024-11-06 12.15 12.38 11.99 12.12 -0.08% 17,371 21,134,853
2024-11-05 11.75 12.21 11.68 12.13 +3.59% 22,257 26,640,491
2024-11-04 11.6 11.9 11.2 11.71 +2.81% 24,209 27,927,928
2024-11-01 12.31 13 11.3 11.39 -4.29% 43,763 52,638,475
2024-10-31 11.54 11.9 11.45 11.9 +2.76% 17,872 20,964,582
2024-10-30 11.81 11.99 11.36 11.58 -1.03% 18,394 21,433,193
2024-10-29 11.98 12.26 11.6 11.7 -1.93% 30,658 36,514,188
2024-10-28 11.92 12.05 11.45 11.93 +3.2% 28,383 33,535,903
2024-10-25 11.12 11.72 11.12 11.56 +3.4% 14,943 17,170,437
2024-10-24 11.1 11.26 10.96 11.18 -0.18% 10,196 11,347,368
2024-10-23 11.05 11.33 10.94 11.2 +1.36% 13,663 15,266,485
2024-10-22 10.62 11.08 10.62 11.05 +3.08% 21,772 23,760,234
2024-10-21 10.62 10.88 10.56 10.72 +1.04% 19,016 20,325,950
2024-10-18 10.35 10.75 10.15 10.61 +3.11% 16,973 17,848,187
2024-10-17 10.4 10.6 10.27 10.29 -1.34% 12,921 13,500,680
2024-10-16 10.42 10.68 10.26 10.43 -0.29% 11,858 12,391,482
2024-10-15 10.55 10.85 10.4 10.46 -1.13% 9,918 10,515,092
2024-10-14 10.48 10.64 10.26 10.58 +1.93% 13,124 13,772,272
2024-10-11 10.6 10.71 10.23 10.38 -2.44% 15,724 16,439,123
2024-10-10 10.38 11.2 10.26 10.64 +2.9% 25,045 26,622,662
2024-10-09 11.33 11.33 10.34 10.34 -10.01% 29,676 31,529,052
2024-10-08 11.82 11.83 10.8 11.49 +6.78% 34,828 39,331,644
2024-09-30 10.5 10.95 9.91 10.76 +7.39% 29,447 30,879,167
2024-09-27 9.89 10.05 9.7 10.02 +3.3% 9,402 9,303,366
2024-09-26 9.36 9.7 9.36 9.7 +3.19% 10,650 10,172,902
2024-09-25 9.43 9.62 9.38 9.4 +1.62% 13,344 12,666,659
2024-09-24 8.91 9.28 8.91 9.25 +4.05% 9,042 8,249,707
2024-09-23 8.84 9.04 8.76 8.89 +0.68% 7,138 6,368,844
2024-09-20 8.9 9.01 8.78 8.83 -0.79% 9,837 8,733,830
2024-09-19 8.57 8.92 8.49 8.9 +4.34% 13,605 11,963,374
2024-09-18 8.68 8.7 8.29 8.53 -1.73% 12,718 10,748,595
2024-09-13 8.97 8.97 8.66 8.68 -2.47% 7,664 6,709,205
2024-09-12 8.92 9.05 8.88 8.9 -0.34% 6,512 5,843,988
2024-09-11 9.1 9.11 8.88 8.93 -1.87% 8,581 7,691,954
2024-09-10 9.02 9.17 8.92 9.1 +1.22% 10,005 9,054,000
2024-09-09 9.02 9.23 8.75 8.99 -0.33% 11,169 10,087,680
2024-09-06 9.14 9.26 8.98 9.02 -1.53% 8,858 8,055,594
2024-09-05 9.03 9.22 8.95 9.16 +1.66% 8,744 7,960,344
2024-09-04 9.24 9.24 8.92 9.01 -2.59% 8,521 7,697,560
2024-09-03 9.17 9.4 9.11 9.25 +1.09% 8,233 7,630,422
2024-09-02 9.25 9.38 9.15 9.15 -1.08% 10,073 9,343,126
2024-08-30 9.06 9.33 9.06 9.25 +1.43% 11,764 10,859,739
2024-08-29 9.05 9.16 8.85 9.12 +0.88% 7,258 6,520,715
2024-08-28 8.88 9.21 8.81 9.04 +1.35% 7,275 6,574,209
2024-08-27 9 9.13 8.82 8.92 -0.89% 8,947 8,010,641
2024-08-26 8.82 9.09 8.71 9 +3.33% 13,290 11,920,459
2024-08-23 9.05 9.06 8.65 8.71 -4.29% 12,058 10,595,367
2024-08-22 9.19 9.29 9.06 9.1 -0.87% 5,942 5,437,177
2024-08-21 9.2 9.26 9.09 9.18 +0.22% 4,271 3,916,511
2024-08-20 9.41 9.5 9.15 9.16 -2.66% 8,225 7,659,488
2024-08-19 9.2 9.48 9.2 9.41 +1.07% 7,742 7,269,318
2024-08-16 9.5 9.59 9.31 9.31 -2.21% 7,341 6,932,146
2024-08-15 9.53 9.6 9.35 9.52 -0.52% 8,609 8,171,406
2024-08-14 9.57 9.7 9.41 9.57 0% 8,878 8,547,619
2024-08-13 9.53 9.58 9.24 9.57 +0.95% 7,752 7,327,030
2024-08-12 9.68 9.68 9.3 9.48 +0.11% 8,478 8,043,473
2024-08-09 9.53 9.78 9.45 9.47 -0.42% 9,498 9,061,700
2024-08-08 9.49 9.63 9.23 9.51 -0.73% 8,872 8,353,409
2024-08-07 9.39 9.6 9.35 9.58 +0.52% 14,325 13,563,897
2024-08-06 9.51 9.65 9.1 9.53 +1.82% 17,330 16,331,011
2024-08-05 9.52 9.8 9.3 9.36 -2.6% 12,809 12,237,989
2024-08-02 9.6 9.78 9.48 9.61 -0.72% 7,403 7,160,364
2024-08-01 9.68 9.72 9.52 9.68 0% 11,555 11,116,106
2024-07-31 9.3 9.7 9.27 9.68 +4.31% 17,813 17,055,445
2024-07-30 9.16 9.33 9.07 9.28 +1.53% 8,397 7,752,124
2024-07-29 9.11 9.3 8.91 9.14 +0.33% 8,765 8,008,487
2024-07-26 8.94 9.13 8.89 9.11 +1.56% 6,753 6,120,158
2024-07-25 8.77 9.1 8.71 8.97 +1.36% 9,726 8,671,726
2024-07-24 8.96 9.07 8.66 8.85 -1.56% 12,970 11,458,487
2024-07-23 9.04 9.28 8.94 8.99 -0.77% 12,032 10,977,523
2024-07-22 8.94 9.25 8.83 9.06 +1.34% 10,803 9,787,710
2024-07-19 8.76 9.09 8.66 8.94 +2.17% 11,885 10,579,808
2024-07-18 8.88 8.88 8.56 8.75 -1.69% 7,593 6,580,923
2024-07-17 8.95 8.99 8.77 8.9 -0.22% 6,124 5,440,990
2024-07-16 9 9.05 8.86 8.92 -0.89% 5,664 5,060,504
2024-07-15 9.21 9.6 8.94 9 -3.54% 9,474 8,598,408
2024-07-12 9.37 9.7 9.23 9.33 -0.43% 7,554 7,119,401
2024-07-11 9.02 9.45 9.01 9.37 +4.69% 10,247 9,515,330
2024-07-10 9.13 9.18 8.82 8.95 -2.51% 8,508 7,634,483
2024-07-09 8.93 9.2 8.67 9.18 +1.89% 10,910 9,780,256
2024-07-08 9.3 9.32 8.93 9.01 -3.43% 8,595 7,789,671
2024-07-05 9.1 9.38 9 9.33 +1.86% 7,189 6,640,625
2024-07-04 9.61 9.71 9.08 9.16 -4.08% 11,198 10,357,352
2024-07-03 9.73 9.73 9.51 9.55 -1.24% 6,722 6,449,354
2024-07-02 9.5 9.75 9.44 9.67 +2% 7,750 7,485,799
2024-07-01 9.55 9.64 9.36 9.48 +0.42% 8,519 8,075,476
2024-06-28 9.43 9.75 9.4 9.44 -0.53% 8,092 7,735,611
2024-06-27 9.7 9.89 9.46 9.49 -3.06% 12,281 11,807,201
2024-06-26 9.26 9.83 9.09 9.79 +5.16% 15,705 14,886,679
2024-06-25 9.05 9.45 9.01 9.31 +1.97% 13,380 12,431,366
2024-06-24 9.47 9.5 9.01 9.13 -4.9% 15,407 14,140,289
2024-06-21 9.7 9.8 9.47 9.6 -1.13% 9,710 9,330,464
2024-06-20 10.04 10.12 9.66 9.71 -3.67% 12,064 11,828,570
2024-06-19 9.98 10.13 9.89 10.08 +1.2% 12,940 13,002,352
2024-06-18 9.84 10 9.61 9.96 +1.22% 14,485 14,339,234
2024-06-17 10.17 10.33 9.77 9.84 -4.74% 21,788 21,558,585
2024-06-14 10.07 10.48 9.83 10.33 +3.3% 21,624 22,216,642
2024-06-13 10.15 10.16 9.87 10 -1.48% 13,192 13,164,366
2024-06-12 9.96 10.23 9.75 10.15 +2.94% 15,979 16,024,207
2024-06-11 10.31 10.35 9.51 9.86 -1.69% 29,898 29,290,005
2024-06-07 9.2 10.03 9.2 10.03 +9.98% 23,591 23,095,727
2024-06-06 9.77 9.9 8.97 9.12 -7.32% 24,806 23,054,290
2024-06-05 9.97 9.99 9.54 9.84 -1.3% 16,276 16,026,150
2024-06-04 10.45 10.53 9.76 9.97 -5.68% 25,324 25,387,465
2024-06-03 11.13 11.16 10.4 10.57 -5.03% 17,440 18,575,832
2024-05-31 10.95 11.16 10.92 11.13 +1.18% 7,940 8,775,990
2024-05-30 11.15 11.18 10.93 11 -1.87% 13,862 15,266,500
2024-05-29 11.04 11.34 11.04 11.21 +0.63% 9,376 10,484,995
2024-05-28 11.27 11.31 11.11 11.14 -1.33% 11,309 12,651,668
2024-05-27 11.16 11.41 11.16 11.29 +1.16% 13,104 14,765,162
2024-05-24 11.29 11.41 11.1 11.16 -1.5% 10,922 12,296,348
2024-05-23 11.7 11.76 11.23 11.33 -3.9% 18,841 21,560,811
2024-05-22 11.72 11.94 11.72 11.79 +0.08% 8,410 9,920,172
2024-05-21 12.25 12.25 11.74 11.78 -2% 12,130 14,382,740
2024-05-20 11.8 12.08 11.76 12.02 +2.12% 16,618 19,846,739
2024-05-17 11.66 11.85 11.59 11.77 +0.94% 13,396 15,681,909
2024-05-16 11.46 11.75 11.38 11.66 +2.64% 17,131 19,951,805
2024-05-15 11.42 11.66 11.31 11.36 -0.53% 11,608 13,319,196
2024-05-14 11.12 11.46 11.11 11.42 +2.79% 12,681 14,373,442
2024-05-13 11.5 11.61 11.1 11.11 -3.14% 16,578 18,579,966
2024-05-10 11.78 11.97 11.43 11.47 -2.38% 13,637 15,806,458
2024-05-09 11.65 11.89 11.49 11.75 -0.68% 15,509 18,281,807
2024-05-08 12.17 12.17 11.72 11.83 -2.79% 18,649 22,210,476
2024-05-07 11.8 12.2 11.8 12.17 +3.84% 27,900 33,418,861
2024-05-06 11.3 11.79 11.3 11.72 +3.9% 27,964 32,416,004
2024-04-30 11.33 11.48 11.1 11.28 -0.35% 23,237 26,145,913
2024-04-29 10.83 11.36 10.83 11.32 +2.82% 31,509 35,320,754
2024-04-26 11.1 11.16 10.81 11.01 -2.82% 29,902 32,884,841
2024-04-25 10.95 11.38 10.83 11.33 +3.94% 33,243 37,169,363
2024-04-24 10.67 10.9 10.62 10.9 +2.25% 24,886 26,872,902
2024-04-23 10.45 10.72 10.45 10.66 +2.21% 31,647 33,653,924
2024-04-22 10.68 10.9 10.4 10.43 -2.25% 34,197 36,268,161
2024-04-19 10.69 11.02 10.52 10.67 -3.44% 43,918 47,132,960
2024-04-18 11.68 11.69 11.01 11.05 -8.3% 73,274 82,212,026
2024-04-17 11.43 13.16 11.43 12.05 -5.12% 113,002 134,576,013
2024-04-16 12.7 12.7 12.7 12.7 -9.99% 8,717 11,070,590
2024-04-15 17 17.25 14.11 14.11 -10.01% 121,991 198,015,680
2024-04-12 15.68 15.68 15.68 15.68 +10.04% 14,355 22,508,640
2024-04-11 13.01 14.25 12.96 14.25 +10.04% 32,909 46,468,836
2024-04-10 13.47 13.8 12.68 12.95 -6.63% 54,766 71,748,657
2024-04-09 12.25 13.87 12.25 13.87 +9.99% 42,730 58,595,800
2024-04-08 13.68 13.96 12.6 12.61 -6.04% 32,912 43,394,348
2024-04-03 13.48 13.63 13.2 13.42 -3.1% 34,195 45,896,176
2024-04-02 13.55 14.73 13.42 13.85 +3.44% 52,936 73,318,128
2024-04-01 13.36 13.6 13.06 13.39 +0.3% 42,140 56,103,884
2024-03-29 13.51 13.6 13.06 13.35 -3.26% 52,746 69,880,214
2024-03-28 13.7 15 13.16 13.8 -1.29% 83,751 115,598,154
2024-03-27 12.79 13.98 12.78 13.98 +9.99% 34,210 47,234,376
2024-03-26 14.21 14.4 12.68 12.71 -8.3% 84,144 110,945,029
2024-03-25 13 13.86 13 13.86 +10% 46,138 63,662,898
2024-03-22 12.7 12.76 12.42 12.6 -0.79% 19,607 24,779,334
2024-03-21 12.5 12.71 12.26 12.7 +1.6% 20,596 25,752,038
2024-03-20 12.11 12.5 12.05 12.5 +3.22% 15,943 19,676,538
2024-03-19 12.21 12.4 12 12.11 -0.33% 14,881 18,055,312
2024-03-18 11.78 12.19 11.78 12.15 +3.14% 16,049 19,283,346
2024-03-15 11.6 11.82 11.55 11.78 +1.46% 13,957 16,332,823
2024-03-14 11.51 11.8 11.36 11.61 +1.22% 17,825 20,636,150
2024-03-13 11.54 11.61 11.23 11.47 -0.09% 13,905 15,907,029
2024-03-12 11.05 11.51 11.05 11.48 +4.27% 21,303 24,105,123
2024-03-11 10.83 11.01 10.78 11.01 +1.66% 14,771 16,139,976
2024-03-08 10.93 10.96 10.59 10.83 +0.28% 14,947 16,117,736
2024-03-07 10.94 11.09 10.78 10.8 -0.37% 21,998 24,044,475
2024-03-06 10.7 10.99 10.6 10.84 +1.59% 21,079 22,834,182
2024-03-05 11.2 11.2 10.62 10.67 -4.82% 25,063 27,146,725
2024-03-04 11.45 11.53 11.02 11.21 -4.02% 33,900 38,105,173
2024-03-01 11.76 12.58 11.11 11.68 -0.17% 50,178 58,205,685
2024-02-29 11 12.04 10.36 11.7 +1.65% 72,936 82,422,370
2024-02-28 12.14 13.35 11.47 11.51 -5.19% 84,135 106,985,153
2024-02-27 11.64 12.42 11.41 12.14 +4.3% 24,453 29,605,071
2024-02-26 11.39 11.88 11.36 11.64 +3.47% 17,372 20,214,571
2024-02-23 10.84 11.3 10.75 11.25 +5.14% 16,022 17,682,805
2024-02-22 10.25 10.75 10.2 10.7 +4.9% 19,928 20,875,593
2024-02-21 9.75 10.65 9.61 10.2 +4.72% 27,452 28,042,575
2024-02-20 10.4 10.4 9.34 9.74 +0.62% 27,714 27,112,007
2024-02-19 8.89 9.68 8.8 9.68 +10% 23,874 22,210,858
2024-02-08 7.6 8.94 7.5 8.8 +6.54% 34,085 27,863,806
2024-02-07 9.21 9.21 8.26 8.26 -10.02% 26,689 22,426,856
2024-02-06 9.2 9.62 9.18 9.18 -10% 33,991 31,411,813
2024-02-05 11.01 11.05 10.2 10.2 -9.97% 17,024 17,613,450
2024-02-02 12.28 12.57 11.05 11.33 -7.74% 26,307 30,953,096
2024-02-01 12.6 12.63 11.87 12.28 -3.46% 25,247 30,847,618
2024-01-31 13.4 13.44 12.56 12.72 -5.43% 23,123 29,841,011
2024-01-30 13.66 13.81 13.32 13.45 -3.93% 30,350 41,136,349
2024-01-29 14.45 15.04 13.84 14 -7.83% 49,706 71,072,863
2024-01-26 15.35 15.48 15.19 15.19 -10.01% 61,099 93,484,511
2024-01-25 15.11 16.88 14.17 16.88 +7.24% 45,832 67,736,768
2024-01-24 14.7 15.74 14.26 15.74 +9.15% 20,196 29,907,707
2024-01-23 14.18 14.87 13.88 14.42 -1.44% 28,725 40,889,691
2024-01-22 17.07 17.07 14.63 14.63 -9.97% 22,596 35,251,590
2024-01-19 16.25 16.37 15.93 16.25 +0.56% 12,335 19,893,232
2024-01-18 16.58 16.6 15.74 16.16 -2.24% 11,749 18,894,344
2024-01-17 16.7 16.94 16.49 16.53 -1.37% 11,664 19,505,958
2024-01-16 16.95 17.03 16.5 16.76 -1.24% 10,767 18,025,194
2024-01-15 16.51 17.06 16.51 16.97 +2.11% 14,762 24,908,753
2024-01-12 16.76 17.05 16.56 16.62 -0.84% 10,368 17,459,006
2024-01-11 16.59 16.95 16.54 16.76 +1.02% 11,676 19,545,115
2024-01-10 16.86 16.86 16.49 16.59 -1.07% 13,053 21,715,136
2024-01-09 16.28 17.01 16.24 16.77 +2.88% 17,567 29,404,143
2024-01-08 16.68 16.68 16.26 16.3 -1.87% 7,550 12,449,315
2024-01-05 16.77 17.37 16.5 16.61 -2.24% 14,416 24,251,713
2024-01-04 16.87 17.11 16.64 16.99 +1.61% 12,854 21,666,590
2024-01-03 16.74 16.93 16.58 16.72 -0.42% 13,880 23,215,314
2024-01-02 16.36 17 16.36 16.79 +3.96% 22,355 37,357,796

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

хеещЫЕшВбф╗╜ 300949

2024年至今

хоЗф┐бчзСцКА 300674

2023年全年

х╣│щлШчФ╡ц░Ф 600312

2022-2023两年

ц▒ЗхШЙцЧ╢ф╗г 603101

2024年至今

ф╕ЗчЫЫшВбф╗╜ 603010

近半年

ф╕Гф╕Аф║М 603712

近半年

цнещХ┐хИ╢шНп 603858

近三个月

щХ┐чФ╡чзСцКА 600584

2023年全年

цЩ║х╛оцЩ║шГ╜ 001339

2023年全年

хИйцЯПчЙ╣ 605167

2022-2023两年

热门概念板块

数字经济

хоЭф┐бш╜пф╗╢ (600845)

2024年至今
AI人工智能

цБТчФЯчФ╡хнР (600570)

近三个月
元宇宙
芯片

хЕих┐ЧчзСцКА (300458)

近半年
生物医药

цБТчСЮхМ╗шНп (600276)

2023年全年
大数据

ф╕нхЫ╜ш╜пф╗╢ (600536)

近半年
半导体

ф╕ншКпхЫ╜щЩЕ (688981)

近期数据
光伏产业

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