хНОцЙмшБФф╝Ч 603825

数据更新至:

添加到对比分析

12.95 -1.15%

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

12.95
-1.15% -0.15
13.08
开盘价
13.08
最高价
12.77
最低价
43,161
成交量
数据更新至: 2025-03-25

技术指标

13.55
MA5 (5日均线)
13.77
MA10 (10日均线)
13.86
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 13.08 13.08 12.77 12.95 -1.15% 43,161 55,515,144
2025-03-24 13.59 13.6 12.82 13.1 -3.53% 114,450 150,074,029
2025-03-21 13.99 14.02 13.58 13.58 -3.96% 117,711 162,019,698
2025-03-20 14 15.18 14 14.14 +1.14% 177,051 257,025,080
2025-03-19 14.31 14.35 13.95 13.98 -3.45% 113,904 160,429,341
2025-03-18 14.18 14.6 14.12 14.48 +2.12% 170,836 246,208,557
2025-03-17 13.73 14.46 13.73 14.18 +3.43% 154,391 218,933,724
2025-03-14 13.62 13.75 13.42 13.71 +0.66% 75,289 102,716,093
2025-03-13 13.85 13.98 13.4 13.62 -2.58% 115,223 156,824,169
2025-03-12 13.81 14.21 13.75 13.98 +1.6% 109,308 153,818,625
2025-03-11 13.66 13.85 13.6 13.76 -0.51% 58,987 80,920,626
2025-03-10 13.85 13.9 13.66 13.83 -0.65% 80,416 110,640,571
2025-03-07 14.21 14.47 13.8 13.92 -3.2% 151,948 214,534,823
2025-03-06 14.01 14.5 13.91 14.38 +3.16% 194,679 278,111,885
2025-03-05 13.84 13.94 13.55 13.94 +1.01% 106,005 145,811,289
2025-03-04 13.49 13.82 13.44 13.8 +1.25% 77,053 105,315,562
2025-03-03 13.57 13.91 13.4 13.63 +0.59% 93,800 128,328,190
2025-02-28 13.9 14.06 13.48 13.55 -3.42% 127,551 175,795,436
2025-02-27 14.37 14.68 13.78 14.03 -3.64% 194,248 275,136,341
2025-02-26 14.6 15.07 14.48 14.56 +1.32% 227,106 334,790,187
2025-02-25 14.45 14.63 14.35 14.37 -2.58% 175,057 253,206,007
2025-02-24 14.72 15.09 14.54 14.75 -1.14% 214,925 317,446,343
2025-02-21 14.96 15.07 14.41 14.92 +0.61% 284,111 419,590,701
2025-02-20 14.9 15.23 14.6 14.83 -3.2% 317,793 473,145,081
2025-02-19 15.07 15.83 14.78 15.32 -6.7% 531,319 802,446,103
2025-02-18 18.38 18.6 16.42 16.42 -9.98% 630,516 1,088,838,570
2025-02-17 18.24 18.24 18.24 18.24 +10.01% 27,120 49,467,044
2025-02-14 16.58 16.58 16.58 16.58 +10.02% 34,002 56,376,128
2025-02-13 15.07 15.07 15.07 15.07 +10% 77,737 117,150,262
2025-02-12 13.44 13.74 13.35 13.7 +1.48% 147,273 200,291,292
2025-02-11 13.46 13.84 13.37 13.5 -0.74% 179,816 243,888,275
2025-02-10 13.26 13.6 13.14 13.6 +4.53% 175,292 234,679,349
2025-02-07 13.1 13.23 12.8 13.01 -0.69% 177,530 231,404,591
2025-02-06 12.92 13.13 12.68 13.1 +2.1% 148,517 191,887,048
2025-02-05 12.75 12.95 12.5 12.83 +4.48% 166,105 212,410,252
2025-01-27 12.97 12.99 12.22 12.28 -0.65% 128,871 162,392,741
2025-01-24 12.14 12.53 12.01 12.36 +0.73% 102,883 126,594,520
2025-01-23 12.95 12.99 12.25 12.27 -3.23% 140,244 176,592,124
2025-01-22 12.81 13.1 12.51 12.68 -1.71% 147,348 188,504,537
2025-01-21 12.6 13.3 12.6 12.9 +0.62% 236,771 306,304,292
2025-01-20 12.23 12.97 11.67 12.82 +6.83% 305,125 377,862,450
2025-01-17 12.55 12.55 11.93 12 -6.76% 273,331 329,845,583
2025-01-16 12.65 13.53 12.5 12.87 -4.24% 420,077 543,870,128
2025-01-15 13.21 14.25 13.11 13.44 +3.07% 529,282 722,925,689
2025-01-14 12.5 13.04 12.44 13.04 +10.04% 273,320 352,148,187
2025-01-13 12.5 12.6 11.84 11.85 -9.95% 194,339 233,686,735
2025-01-10 14.33 14.5 13.16 13.16 -9.99% 294,234 397,794,847
2025-01-09 15.4 16.15 14.57 14.62 -2.6% 385,020 586,849,255
2025-01-08 14.5 15.41 14.42 15.01 +1.15% 324,013 483,380,647
2025-01-07 13.61 15.24 13.61 14.84 +5.77% 281,252 406,267,759
2025-01-06 13.45 14.81 12.87 14.03 +4.23% 219,063 309,146,723
2025-01-03 14.93 15.05 13.38 13.46 -8.87% 252,860 354,094,870
2025-01-02 14.66 15.21 14.03 14.77 -2.12% 332,328 487,940,194
2024-12-31 14.63 16.15 14.33 15.09 +2.31% 568,951 850,178,549
2024-12-30 13.82 14.75 13.07 14.75 +9.99% 466,923 679,241,889
2024-12-27 13.88 13.88 13.3 13.41 -4.62% 222,811 302,710,798
2024-12-26 13.53 14.06 13.53 14.06 +10.02% 88,781 124,631,924
2024-12-25 13.11 13.3 12.52 12.78 -3.26% 148,711 191,682,200
2024-12-24 12.9 13.24 12.6 13.21 +1.77% 158,502 205,876,095
2024-12-23 14.23 14.29 12.98 12.98 -9.99% 261,253 349,694,225
2024-12-20 13.99 14.46 13.88 14.42 +2.78% 213,901 303,522,054
2024-12-19 14.09 14.42 13.7 14.03 -2.09% 201,555 281,675,728
2024-12-18 14.15 14.55 14 14.33 +1.13% 203,565 291,472,542
2024-12-17 15.01 15.29 13.98 14.17 -6.59% 319,305 461,755,113
2024-12-16 15.5 16.12 14.95 15.17 -3.5% 379,610 588,258,858
2024-12-13 14.89 16.48 14.88 15.72 +1.29% 544,051 854,335,957
2024-12-12 16 17.4 15.25 15.52 -6.17% 709,423 1,147,290,964
2024-12-11 16.54 16.54 16.54 16.54 -10.01% 100,846 166,799,284
2024-12-10 18.38 18.38 17.45 18.38 +9.99% 833,037 1,520,708,349
2024-12-09 16.71 16.71 16.71 16.71 +10.01% 19,541 32,653,011
2024-12-06 15.19 15.19 15.19 15.19 +9.99% 39,506 60,009,629
2024-12-05 13 13.81 12.83 13.81 +10.04% 141,554 194,035,225
2024-12-04 13.24 13.54 12.47 12.55 -5.21% 194,559 250,359,425
2024-12-03 13.6 13.64 13.13 13.24 -2.72% 186,538 248,656,342
2024-12-02 12.97 14.09 12.9 13.61 +4.45% 243,986 329,109,223
2024-11-29 12.75 13.45 12.6 13.03 +1.64% 203,236 264,241,370
2024-11-28 13.05 13.56 12.75 12.82 -2.73% 215,559 281,933,988
2024-11-27 12.72 13.45 12.55 13.18 +0.23% 237,470 307,855,326
2024-11-26 13.39 13.81 12.65 13.15 -5.26% 398,403 524,245,286
2024-11-25 12.51 13.88 11.78 13.88 +9.98% 499,354 666,788,143
2024-11-22 13.36 13.47 12.58 12.62 -7.55% 293,454 381,578,731
2024-11-21 13.46 14.85 13.1 13.65 -0.58% 493,442 689,287,688
2024-11-20 11.98 13.73 11.8 13.73 +10.02% 411,604 541,196,144
2024-11-19 13.14 13.23 12.04 12.48 -6.73% 304,860 377,303,408
2024-11-18 13.42 13.9 12.74 13.38 -0.37% 274,436 368,023,719
2024-11-15 13.46 13.98 13.3 13.43 +1.51% 260,097 353,881,565
2024-11-14 13.2 13.96 13.2 13.23 -3.78% 250,166 338,419,868
2024-11-13 12.74 14 12.74 13.75 +7.59% 343,669 463,206,372
2024-11-12 12.42 13.24 12.18 12.78 +3.99% 286,302 365,452,114
2024-11-11 11.9 12.46 11.87 12.29 +4.6% 235,863 287,445,464
2024-11-08 11.88 12 11.56 11.75 +0.09% 226,073 265,755,364
2024-11-07 11.7 11.86 11.55 11.74 +2% 174,437 204,070,774
2024-11-06 11.49 11.78 11.31 11.51 +1.32% 202,772 233,443,771
2024-11-05 11.08 11.44 11.01 11.36 +1.97% 209,924 236,714,247
2024-11-04 10.85 11.42 10.38 11.14 +3.63% 199,027 219,045,383
2024-11-01 11.04 11.11 10.3 10.75 -3.93% 240,009 257,503,697
2024-10-31 11.22 11.53 10.82 11.19 -1.67% 332,606 368,249,658
2024-10-30 10.7 11.98 10.7 11.38 +4.5% 422,173 488,043,405
2024-10-29 11.46 11.75 10.86 10.89 -3.88% 161,471 179,354,720
2024-10-28 10.93 11.8 10.88 11.33 +4.14% 246,288 280,507,000
2024-10-25 10.45 10.98 10.45 10.88 +4.11% 159,836 172,667,381
2024-10-24 10.32 10.68 10.29 10.45 -2.52% 166,334 173,894,832
2024-10-23 11.6 11.88 10.7 10.72 -4.03% 308,134 345,441,720
2024-10-22 10.78 11.5 10.66 11.17 +3.14% 346,926 387,196,228
2024-10-21 10.5 11 10.45 10.83 0% 303,810 327,978,440
2024-10-18 10.79 11.06 10.4 10.83 -0.64% 440,470 471,423,138
2024-10-17 9.91 10.9 9.91 10.9 +9.99% 444,549 475,357,687
2024-10-16 9.63 10.16 9.55 9.91 -0.4% 116,224 114,730,986
2024-10-15 9.67 10.5 9.45 9.95 -2.26% 193,681 191,857,506
2024-10-14 9.92 10.34 9.72 10.18 +3.56% 135,160 135,530,799
2024-10-11 9.76 10.1 9.73 9.83 +0.82% 123,980 122,737,527
2024-10-10 9.87 10.2 9.54 9.75 -2.89% 139,778 137,154,481
2024-10-09 10.7 10.7 10.04 10.04 -10.04% 225,954 231,872,014
2024-10-08 11.58 11.58 10.15 11.16 +5.98% 403,805 441,009,775
2024-09-30 10.09 10.58 9.74 10.53 +8.11% 409,762 418,449,786
2024-09-27 9.49 9.83 9.4 9.74 +2.85% 223,547 214,620,002
2024-09-26 9.21 9.5 9.12 9.47 -0.21% 291,703 273,387,635
2024-09-25 9.1 9.87 9.03 9.49 +5.8% 454,837 433,799,372
2024-09-24 8.83 9 8.52 8.97 +1.93% 216,229 190,545,292
2024-09-23 8.85 8.98 8.77 8.8 -1.23% 157,169 139,259,303
2024-09-20 8.95 9.18 8.85 8.91 -1.76% 196,975 176,233,111
2024-09-19 8.79 9.2 8.51 9.07 +2.14% 319,525 284,324,213
2024-09-18 8.76 9.25 8.58 8.88 -1.11% 290,405 256,764,653
2024-09-13 9.73 10.12 8.96 8.98 -9.84% 450,463 425,232,951
2024-09-12 9.53 9.96 9.37 9.96 +10.06% 152,651 149,463,870
2024-09-11 8.24 9.05 8.1 9.05 +9.96% 140,525 124,116,403
2024-09-10 8.13 8.25 8.01 8.23 +1.23% 46,241 37,649,794
2024-09-09 8 8.18 7.93 8.13 +0.25% 49,187 39,762,445
2024-09-06 8.26 8.34 8.07 8.11 -1.82% 73,811 60,542,027
2024-09-05 8.08 8.29 8.05 8.26 +2.35% 106,185 87,064,240
2024-09-04 8.18 8.24 8.03 8.07 -2.3% 95,850 77,739,448
2024-09-03 7.98 8.72 7.98 8.26 +4.16% 150,433 124,968,197
2024-09-02 8.06 8.19 7.92 7.93 -1.12% 73,152 58,890,736
2024-08-30 7.75 8.12 7.7 8.02 +3.48% 104,247 83,347,614
2024-08-29 7.65 7.77 7.57 7.75 +0.13% 55,785 42,814,897
2024-08-28 7.75 7.85 7.56 7.74 +1.71% 70,637 54,616,899
2024-08-27 7.84 7.86 7.58 7.61 -2.93% 55,045 42,210,554
2024-08-26 7.98 8.02 7.76 7.84 -1.01% 55,990 44,086,297
2024-08-23 7.86 7.94 7.68 7.92 +0.76% 83,657 65,539,939
2024-08-22 8.21 8.37 7.86 7.86 -5.53% 139,601 112,996,384
2024-08-21 8.18 8.59 8.12 8.32 +0.24% 149,885 125,453,614
2024-08-20 8.21 8.81 8.04 8.3 +2.34% 175,036 146,021,664
2024-08-19 8 8.24 7.96 8.11 +0.5% 67,875 55,131,316
2024-08-16 8.23 8.26 8.06 8.07 -1.94% 52,203 42,533,366
2024-08-15 8.08 8.35 7.97 8.23 +1.98% 79,548 65,308,679
2024-08-14 8.05 8.14 8.01 8.07 +0.62% 39,847 32,190,185
2024-08-13 7.89 8.02 7.87 8.02 +0.88% 35,557 28,272,610
2024-08-12 8.1 8.1 7.85 7.95 -1.24% 43,264 34,413,018
2024-08-09 8.29 8.33 8.04 8.05 -2.66% 58,030 47,341,742
2024-08-08 8.26 8.34 8.08 8.27 -0.6% 69,463 56,988,711
2024-08-07 8.42 8.56 8.31 8.32 -1.19% 61,420 51,544,416
2024-08-06 8.33 8.44 8.23 8.42 +2.31% 75,164 62,770,609
2024-08-05 8.42 8.67 8.2 8.23 -3.18% 95,169 80,310,680
2024-08-02 8.67 8.78 8.49 8.5 -2.19% 89,125 77,022,563
2024-08-01 8.78 8.83 8.68 8.69 -1.25% 113,874 99,486,098
2024-07-31 8.4 8.9 8.36 8.8 +3.04% 183,738 160,689,746
2024-07-30 8.48 8.67 8.47 8.54 -0.58% 104,168 89,248,603
2024-07-29 8.72 8.73 8.51 8.59 -2.83% 162,339 139,819,761
2024-07-26 8.42 9.13 8.34 8.84 +3.27% 249,777 218,382,359
2024-07-25 8.2 8.65 8.1 8.56 +2.15% 178,160 150,408,731
2024-07-24 8.26 8.45 8.11 8.38 +1.82% 156,353 129,992,163
2024-07-23 8.26 8.38 8.18 8.23 -0.84% 106,052 87,882,480
2024-07-22 8.48 8.49 8.2 8.3 -3.15% 168,448 139,987,029
2024-07-19 7.8 8.57 7.77 8.57 +10.01% 99,889 84,152,531
2024-07-18 7.9 7.9 7.58 7.79 -2.5% 116,171 89,539,555
2024-07-17 7.99 8.24 7.9 7.99 +1.01% 115,803 93,179,970
2024-07-16 8.01 8.05 7.85 7.91 -1.13% 67,259 53,309,885
2024-07-15 8.22 8.26 7.95 8 -1.84% 84,500 67,820,148
2024-07-12 8.15 8.4 8.12 8.15 -0.37% 104,060 85,815,272
2024-07-11 8.18 8.23 7.97 8.18 +1.61% 117,137 95,080,558
2024-07-10 8.31 8.34 7.93 8.05 -6.07% 175,558 142,730,572
2024-07-09 8.43 8.59 8.07 8.57 +1.78% 171,815 143,369,883
2024-07-08 8.53 9.11 8.42 8.42 -3.33% 172,485 149,944,156
2024-07-05 8.49 8.84 8.15 8.71 +2.71% 174,812 150,058,565
2024-07-04 8.86 8.88 8.38 8.48 -4.72% 170,801 146,320,205
2024-07-03 9.17 9.17 8.79 8.9 -2.63% 163,974 146,320,291
2024-07-02 9.4 9.58 9.07 9.14 -2.45% 235,190 218,470,796
2024-07-01 8.84 9.51 8.84 9.37 +1.08% 316,903 292,495,784
2024-06-28 10.38 10.86 9.19 9.27 -7.02% 487,560 484,392,281
2024-06-27 9.7 9.97 9.36 9.97 +10.04% 247,858 243,048,318
2024-06-26 8.2 9.06 7.91 9.06 +9.95% 197,851 174,542,224
2024-06-25 8.07 8.45 7.81 8.24 +2.36% 162,870 132,232,191
2024-06-24 8.33 8.46 7.91 8.05 -4.73% 141,827 115,227,420
2024-06-21 8.2 8.8 7.88 8.45 +0.48% 189,879 159,997,399
2024-06-20 9.3 9.69 8.33 8.41 -9.18% 311,594 278,662,243
2024-06-19 8.3 9.26 8.29 9.26 +9.98% 214,810 192,630,720
2024-06-18 7.58 8.42 7.58 8.42 +10.07% 54,200 43,533,511
2024-06-17 7.79 7.8 7.65 7.65 -2.3% 32,228 24,860,354
2024-06-14 7.97 8.02 7.77 7.83 -0.76% 30,504 23,905,515
2024-06-13 8.15 8.18 7.88 7.89 -1.13% 39,413 31,544,718
2024-06-12 7.7 7.99 7.66 7.98 +3.91% 49,585 39,141,103
2024-06-11 7.44 7.72 7.41 7.68 +0.92% 41,277 31,355,245
2024-06-07 7.49 7.62 7.38 7.61 +3.12% 58,751 44,095,865
2024-06-06 7.88 7.89 7.33 7.38 -5.14% 90,656 68,025,590
2024-06-05 7.84 7.91 7.75 7.78 -1.52% 35,341 27,662,369
2024-06-04 8.08 8.12 7.8 7.9 -2.71% 53,158 41,933,441
2024-06-03 8.37 8.38 8.03 8.12 -2.87% 45,554 37,209,783
2024-05-31 8.32 8.41 8.24 8.36 +0.97% 36,147 30,097,374
2024-05-30 8.25 8.39 8.13 8.28 -0.6% 30,309 25,087,402
2024-05-29 8.42 8.45 8.25 8.33 0% 31,805 26,537,719
2024-05-28 8.57 8.57 8.3 8.33 -2.34% 35,715 29,886,966
2024-05-27 8.6 8.7 8.33 8.53 -0.35% 47,967 40,578,765
2024-05-24 8.65 8.81 8.55 8.56 -2.73% 67,575 58,454,291
2024-05-23 8.97 9.3 8.73 8.8 -2.44% 125,589 113,207,737
2024-05-22 8.91 9.04 8.83 9.02 +0.67% 50,561 45,362,694
2024-05-21 8.91 9.02 8.86 8.96 +0.22% 47,817 42,772,520
2024-05-20 9.05 9.1 8.88 8.94 -0.78% 44,067 39,584,422
2024-05-17 9.2 9.22 8.85 9.01 +0.22% 47,709 42,792,799
2024-05-16 8.92 9.12 8.9 8.99 +1.12% 57,810 52,262,249
2024-05-15 9.07 9.16 8.86 8.89 -2.52% 66,449 59,663,033
2024-05-14 9.2 9.28 8.89 9.12 +2.36% 74,683 67,923,643
2024-05-13 9.3 9.3 8.84 8.91 -4.91% 86,057 77,156,325
2024-05-10 9.78 9.87 9.33 9.37 -3.4% 89,921 85,458,721
2024-05-09 9.44 10.06 9.41 9.7 +3.85% 139,195 135,484,343
2024-05-08 9.5 9.85 9.29 9.34 -2.91% 106,357 100,599,510
2024-05-07 9.42 9.75 9.42 9.62 +3% 118,624 113,759,085
2024-05-06 9.46 9.53 9.26 9.34 -0.11% 92,677 86,820,469
2024-04-30 9.21 9.66 9.08 9.35 -0.21% 131,254 121,922,343
2024-04-29 9.18 9.44 9.01 9.37 +4% 81,311 75,896,788
2024-04-26 8.76 9.08 8.72 9.01 +2.85% 73,061 65,230,561
2024-04-25 8.78 8.94 8.62 8.76 -0.23% 62,297 54,958,386
2024-04-24 8.53 8.79 8.46 8.78 +2.33% 72,258 62,764,022
2024-04-23 8.34 8.66 8.34 8.58 +3.5% 88,030 75,298,543
2024-04-22 8.35 8.54 8.09 8.29 -2.13% 64,568 53,565,630
2024-04-19 8.64 8.79 8.4 8.47 -2.19% 79,045 67,247,169
2024-04-18 9.02 9.02 8.56 8.66 -1.7% 138,428 121,322,019
2024-04-17 7.8 8.81 7.8 8.81 +9.99% 124,868 107,532,672
2024-04-16 8.88 8.88 8.01 8.01 -10% 114,526 93,339,121
2024-04-15 9.52 9.63 8.77 8.9 -7.96% 142,341 128,689,576
2024-04-12 9.81 9.95 9.63 9.67 -3.2% 108,384 105,588,438
2024-04-11 9.45 10.13 9.44 9.99 +4.5% 155,091 154,497,269
2024-04-10 9.85 9.93 9.47 9.56 -2.85% 81,286 78,103,883
2024-04-09 9.71 9.89 9.66 9.84 +1.23% 66,104 64,807,452
2024-04-08 9.96 9.96 9.61 9.72 -2.41% 96,965 94,614,952
2024-04-03 10.26 10.35 9.85 9.96 -3.86% 146,353 146,064,910
2024-04-02 10.54 10.8 10.14 10.36 -2.17% 182,721 190,246,716
2024-04-01 10.23 10.62 10.18 10.59 +3.82% 159,634 166,196,281
2024-03-29 10.5 10.54 10.07 10.2 -3.32% 173,196 176,785,212
2024-03-28 10.19 10.73 10.05 10.55 +3.13% 225,157 235,932,060
2024-03-27 10.93 11.56 10.14 10.23 -7.34% 319,230 342,349,066
2024-03-26 11.6 11.84 11.04 11.04 -10.02% 422,524 474,036,965
2024-03-25 13.2 13.85 12.16 12.27 -4.81% 640,442 840,139,276
2024-03-22 11.8 12.89 11.8 12.89 +9.98% 621,285 785,577,683
2024-03-21 11.63 11.9 11.48 11.72 +0.6% 238,338 278,207,413
2024-03-20 11.16 11.65 11.14 11.65 +4.39% 261,734 301,039,158
2024-03-19 11.27 11.45 11.12 11.16 -0.98% 175,741 197,572,789
2024-03-18 10.83 11.27 10.79 11.27 +3.78% 212,164 234,479,501
2024-03-15 11.01 11.28 10.6 10.86 -2.16% 230,119 248,518,200
2024-03-14 12 12.01 11.1 11.1 -9.98% 346,092 399,034,634
2024-03-13 11.98 12.57 11.8 12.33 +3.53% 388,070 473,996,942
2024-03-12 12.06 12.16 11.82 11.91 -0.75% 198,417 238,011,638
2024-03-11 12.05 12.11 11.8 12 -2.28% 199,160 238,255,482
2024-03-08 11.97 12.35 11.74 12.28 -0.24% 320,748 387,930,280
2024-03-07 11.93 12.34 11.44 12.31 +3.19% 386,104 463,174,920
2024-03-06 11.6 12.2 11.4 11.93 +0.93% 260,010 307,667,643
2024-03-05 12.12 12.46 11.81 11.82 -5.74% 385,679 467,250,502
2024-03-04 12.07 12.79 11.71 12.54 -0.16% 483,679 592,287,515
2024-03-01 13.2 13.48 12.56 12.56 -9.96% 516,788 658,239,206
2024-02-29 15.35 16.1 13.82 13.95 -9.12% 749,440 1,074,296,618
2024-02-28 15 15.35 14.5 15.35 +10.04% 337,441 514,236,513
2024-02-27 13.95 13.95 12.6 13.95 +10.02% 192,687 265,418,341
2024-02-26 12.28 12.68 12 12.68 +9.97% 214,442 267,963,999
2024-02-23 11.53 11.53 10.6 11.53 +10.02% 299,748 337,830,566
2024-02-22 10.48 10.48 10.48 10.48 +9.97% 53,234 55,789,033
2024-02-21 9.33 9.53 8.82 9.53 +10.05% 161,170 149,275,409
2024-02-20 8.66 8.66 8.66 8.66 +10.04% 16,220 14,046,520
2024-02-19 7.87 7.87 7.87 7.87 +10.07% 28,090 22,106,830
2024-02-08 6.59 7.3 6.23 7.15 +3.32% 157,279 106,180,383
2024-02-07 7.63 7.68 6.92 6.92 -10.01% 177,943 127,378,501
2024-02-06 7.69 7.9 7.69 7.69 -9.95% 165,044 127,321,217
2024-02-05 8.54 8.76 8.54 8.54 -10.01% 33,094 28,300,129
2024-02-02 10.26 11.21 9.2 9.49 -6.87% 228,916 235,517,135
2024-02-01 10.49 10.51 9.63 10.19 -3.96% 221,679 224,702,840
2024-01-31 10.9 11.68 10.42 10.61 -3.46% 346,618 381,557,699
2024-01-30 9.9 10.99 9.75 10.99 +10.01% 173,742 184,616,832
2024-01-29 10.45 10.58 9.92 9.99 -4.95% 78,093 79,322,529
2024-01-26 10.6 10.87 10.44 10.51 -0.85% 70,331 74,590,732
2024-01-25 9.83 10.73 9.73 10.6 +7.51% 127,972 132,046,284
2024-01-24 9.85 9.94 9.48 9.86 +1.13% 59,634 57,988,450
2024-01-23 9.78 9.96 9.53 9.75 -0.61% 67,837 65,778,852
2024-01-22 10.46 10.55 9.66 9.81 -7.37% 83,496 84,629,369
2024-01-19 10.42 10.69 10.4 10.59 +1.24% 80,214 84,735,892
2024-01-18 10.35 10.55 10.15 10.46 -0.38% 66,106 68,259,522
2024-01-17 10.77 10.83 10.46 10.5 -2.78% 41,559 44,131,752
2024-01-16 11.05 11.05 10.63 10.8 -1.64% 53,399 57,439,557
2024-01-15 10.9 11.06 10.86 10.98 +0.55% 42,669 46,891,907
2024-01-12 11.14 11.24 10.92 10.92 -2.24% 55,388 61,045,942
2024-01-11 10.84 11.2 10.73 11.17 +2.95% 81,131 89,930,495
2024-01-10 11.13 11.17 10.81 10.85 -3.3% 99,069 108,425,076
2024-01-09 11.32 11.54 11.08 11.22 -0.88% 93,505 105,732,465
2024-01-08 11.15 11.52 11.1 11.32 +0.89% 109,939 124,767,319
2024-01-05 11.52 11.52 11.15 11.22 -2.77% 130,771 148,020,793
2024-01-04 11.67 11.7 11.4 11.54 -0.94% 96,787 111,303,024
2024-01-03 11.7 11.85 11.49 11.65 -1.02% 134,587 156,777,170
2024-01-02 12.16 12.19 11.73 11.77 -2.57% 181,204 215,449,866

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

чЩ╗х║╖хПгшЕФ 001328

近半年

ф╕ЗхЕ┤чзСцКА 300624

2024年一季度

ц╡Щц▒ЯцнгчЙ╣ 001238

近三个月

цЦ░хНОф╝ахкТ 600825

近半年

ф║мшГ╜ч╜оф╕Ъ 600791

2022-2023两年

хеещгЮцХ░цНо 300738

近期数据

хдйхРИхЕЙшГ╜ 688599

近期数据

чЙйф║зф╕нхдз 600704

2024年至今

щЪЖх╣│щлШчзС 000998

近半年

х▓нхНЧцОзшВб 000524

2022-2023两年

热门概念板块

新能源汽车
医疗器械

чРЖщВжф╗кхЩи (300206)

近半年
大数据

ф╕нхЫ╜ш╜пф╗╢ (600536)

2023年全年
生物医药

цБТчСЮхМ╗шНп (600276)

2022-2023两年
半导体
数字经济

хоЭф┐бш╜пф╗╢ (600845)

近期数据
元宇宙

ф╕ЬцЦ╣цШОчПа (600637)

2024年一季度
芯片

хМЧф║мхРЫцнг (300223)

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