ц┤ЫхЗпшВбф╗╜ 603829

数据更新至:

添加到对比分析

14.98 +1.63%

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

14.98
+1.63% +0.24
14.75
开盘价
15.61
最高价
14.61
最低价
37,859
成交量
数据更新至: 2025-03-25

技术指标

14.88
MA5 (5日均线)
14.83
MA10 (10日均线)
14.48
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 14.75 15.61 14.61 14.98 +1.63% 37,859 57,264,012
2025-03-24 14.85 14.96 14.24 14.74 -0.07% 28,921 42,202,061
2025-03-21 14.89 14.98 14.6 14.75 -1.4% 15,873 23,426,706
2025-03-20 14.93 15.03 14.83 14.96 0% 19,939 29,773,452
2025-03-19 14.98 15.15 14.91 14.96 -0.53% 19,375 29,067,832
2025-03-18 14.82 15.04 14.82 15.04 +1.48% 29,323 43,846,076
2025-03-17 14.98 15.01 14.7 14.82 -1.07% 33,119 49,005,920
2025-03-14 14.42 15.15 14.42 14.98 +2.74% 59,833 88,526,976
2025-03-13 14.45 14.6 14.11 14.58 +0.69% 22,506 32,313,196
2025-03-12 14.21 14.7 14.18 14.48 +1.69% 24,470 35,306,033
2025-03-11 14.12 14.24 14.02 14.24 +0.28% 11,649 16,445,226
2025-03-10 14.11 14.31 14.07 14.2 +0.57% 14,073 19,965,235
2025-03-07 14.25 14.27 14.03 14.12 -1.12% 17,841 25,212,584
2025-03-06 14.21 14.42 14.15 14.28 +0.49% 18,370 26,272,068
2025-03-05 14.25 14.27 13.96 14.21 -0.14% 13,712 19,292,233
2025-03-04 13.92 14.25 13.88 14.23 +1.93% 14,326 20,232,723
2025-03-03 13.81 14.16 13.81 13.96 +1.38% 17,929 25,169,348
2025-02-28 14.06 14.13 13.71 13.77 -2.13% 12,588 17,449,640
2025-02-27 14.07 14.2 13.86 14.07 -0.42% 21,519 30,189,352
2025-02-26 13.99 14.16 13.93 14.13 +1% 17,132 24,077,511
2025-02-25 14 14.05 13.89 13.99 -0.71% 13,876 19,369,933
2025-02-24 14.17 14.19 13.89 14.09 -0.98% 17,258 24,217,947
2025-02-21 14.12 14.23 13.97 14.23 +0.78% 19,853 28,000,563
2025-02-20 14.07 14.15 13.97 14.12 +0.28% 15,161 21,329,693
2025-02-19 13.71 14.13 13.61 14.08 +2.7% 19,679 27,547,026
2025-02-18 14.05 14.07 13.65 13.71 -1.65% 16,477 22,837,369
2025-02-17 13.92 14.07 13.75 13.94 +0.5% 19,850 27,666,261
2025-02-14 13.57 14.32 13.55 13.87 +1.84% 28,037 38,961,958
2025-02-13 14.09 14.09 13.61 13.62 -3.47% 22,741 31,292,983
2025-02-12 14.02 14.18 14.02 14.11 -0.28% 12,925 18,222,214
2025-02-11 13.99 14.17 13.85 14.15 +1.07% 16,911 23,721,265
2025-02-10 13.9 14.02 13.75 14 +0.72% 13,842 19,239,150
2025-02-07 13.9 14.14 13.75 13.9 -0.07% 17,239 24,063,949
2025-02-06 13.74 13.93 13.6 13.91 +1.76% 16,937 23,402,414
2025-02-05 13.8 13.8 13.6 13.67 +0.29% 11,254 15,408,067
2025-01-27 13.6 13.83 13.53 13.63 +0.37% 16,579 22,702,168
2025-01-24 13.52 13.59 13.37 13.58 +1.04% 11,656 15,711,246
2025-01-23 13.67 13.67 13.44 13.44 -0.37% 14,088 19,116,801
2025-01-22 13.58 13.68 13.48 13.49 -1.39% 10,346 14,035,881
2025-01-21 13.95 13.95 13.51 13.68 -0.87% 20,372 27,790,093
2025-01-20 13.71 13.89 13.57 13.8 +1.17% 32,888 45,260,468
2025-01-17 13.44 13.68 13.41 13.64 +1.04% 17,773 24,132,042
2025-01-16 13.23 13.73 13.2 13.5 +1.5% 44,121 59,645,266
2025-01-15 12.98 13.5 12.75 13.3 +2.39% 40,583 53,300,777
2025-01-14 12.7 13 12.53 12.99 +2.69% 29,312 37,811,468
2025-01-13 12.61 12.8 12.23 12.65 -0.71% 21,805 27,481,235
2025-01-10 12.98 13.58 12.74 12.74 -1.92% 31,389 41,248,598
2025-01-09 13 13.21 12.78 12.99 -0.08% 9,772 12,791,337
2025-01-08 13.06 13.12 12.61 13 -0.99% 15,018 19,396,581
2025-01-07 12.66 13.13 12.66 13.13 +3.14% 16,978 22,017,522
2025-01-06 12.89 13.05 12.01 12.73 -2.23% 18,300 23,289,830
2025-01-03 13.23 13.36 12.61 13.02 -1.88% 18,357 23,785,886
2025-01-02 13.36 13.69 13.15 13.27 -1.56% 17,337 23,272,333
2024-12-31 13.86 13.9 13.42 13.48 -2.25% 14,527 19,771,508
2024-12-30 14.13 14.14 13.72 13.79 -2.89% 15,688 21,829,607
2024-12-27 13.95 14.33 13.93 14.2 +1.5% 17,253 24,497,755
2024-12-26 13.54 14.12 13.54 13.99 +2.42% 16,907 23,526,957
2024-12-25 13.81 14.06 13.42 13.66 -2.22% 18,666 25,502,271
2024-12-24 13.86 14.14 13.72 13.97 +1.09% 16,421 22,911,167
2024-12-23 14.45 14.48 13.77 13.82 -3.76% 20,699 29,058,226
2024-12-20 14.14 14.5 14.14 14.36 +1.27% 12,850 18,450,879
2024-12-19 13.95 14.25 13.95 14.18 +0.28% 12,568 17,742,863
2024-12-18 13.97 14.26 13.71 14.14 +1.22% 19,824 27,910,596
2024-12-17 14.9 14.9 13.95 13.97 -5.86% 31,814 45,511,826
2024-12-16 14.9 15.08 14.71 14.84 +0.07% 19,593 29,108,440
2024-12-13 15.09 15.09 14.81 14.83 -2.11% 18,948 28,340,286
2024-12-12 15.08 15.15 14.95 15.15 +0.46% 26,110 39,382,036
2024-12-11 14.96 15.09 14.85 15.08 +1.21% 21,567 32,326,078
2024-12-10 15.37 15.43 14.87 14.9 -1.19% 28,707 43,235,884
2024-12-09 14.87 15.14 14.67 15.08 +1.75% 31,192 46,702,599
2024-12-06 14.71 14.9 14.53 14.82 +0.75% 19,000 27,943,813
2024-12-05 14.49 14.73 14.41 14.71 +1.31% 14,578 21,315,413
2024-12-04 14.68 14.8 14.45 14.52 -1.63% 19,039 27,889,960
2024-12-03 14.77 14.97 14.6 14.76 -0.54% 20,926 30,894,773
2024-12-02 14.66 14.9 14.53 14.84 +1.71% 30,586 45,211,537
2024-11-29 14.41 14.67 14.27 14.59 +1.46% 25,681 37,285,895
2024-11-28 14.39 14.51 14.31 14.38 -0.76% 20,830 30,026,167
2024-11-27 14.5 14.6 14.11 14.49 -0.89% 27,827 39,917,408
2024-11-26 14.7 15.02 14.51 14.62 -1.28% 26,058 38,321,059
2024-11-25 15 15.5 14.52 14.81 +3.13% 49,787 74,406,758
2024-11-22 14.93 14.98 14.16 14.36 -3.23% 20,152 29,625,092
2024-11-21 14.64 14.97 14.64 14.84 +0.82% 16,959 25,130,639
2024-11-20 14.64 14.78 14.52 14.72 +0.2% 21,235 31,154,283
2024-11-19 14.13 14.72 14.13 14.69 +3.45% 22,265 32,241,145
2024-11-18 14.5 14.67 14 14.2 -1.8% 24,103 34,376,882
2024-11-15 14.85 15.12 14.4 14.46 -3.73% 32,283 47,715,098
2024-11-14 15.18 15.61 14.96 15.02 -1.7% 37,852 57,976,961
2024-11-13 15.15 15.42 14.81 15.28 +0.26% 36,248 54,850,537
2024-11-12 15.17 15.68 15.02 15.24 +0.46% 55,296 84,874,077
2024-11-11 14.7 15.23 14.7 15.17 +2.43% 33,907 50,990,237
2024-11-08 14.88 14.88 14.5 14.81 +1.23% 39,262 57,685,490
2024-11-07 14.3 14.65 14.2 14.63 +2.09% 29,082 42,075,328
2024-11-06 14.34 14.48 14.22 14.33 0% 24,886 35,712,839
2024-11-05 14.23 14.36 14.11 14.33 +1.27% 25,868 36,874,212
2024-11-04 13.94 14.21 13.87 14.15 +2.02% 20,029 28,264,533
2024-11-01 14.4 14.42 13.86 13.87 -4.01% 33,247 46,838,392
2024-10-31 14.17 14.59 14.17 14.45 +0.28% 30,068 43,379,457
2024-10-30 14.51 14.72 14.23 14.41 -1.84% 30,240 43,642,361
2024-10-29 14.81 15.07 14.62 14.68 -0.88% 42,345 62,660,467
2024-10-28 14.49 14.81 14.41 14.81 +2.21% 43,880 64,216,843
2024-10-25 14.57 14.61 14.37 14.49 -0.55% 36,520 52,897,232
2024-10-24 14.35 14.57 14.2 14.57 +1.75% 40,212 57,920,179
2024-10-23 14.29 14.4 14.23 14.32 +0.35% 43,413 62,100,805
2024-10-22 14.38 14.5 14.21 14.27 -0.49% 52,291 74,837,473
2024-10-21 14.27 14.52 14.2 14.34 -2.12% 90,580 129,816,382
2024-10-18 14 14.83 13.78 14.65 -1.21% 150,715 213,281,690
2024-10-17 14.83 14.83 14.83 14.83 -10.01% 20,126 29,846,858
2024-10-16 16.45 16.68 16.25 16.48 -1.02% 104,482 171,943,811
2024-10-15 16.88 17.18 16.19 16.65 +5.78% 123,120 204,672,955
2024-10-14 14.9 15.79 14.71 15.74 +2.94% 88,222 136,250,190
2024-10-11 14.7 15.39 14.42 15.29 +3.38% 47,462 70,296,816
2024-10-10 14.62 14.96 14.4 14.79 +0.96% 38,104 56,186,187
2024-10-09 15.9 15.9 14.53 14.65 -8.78% 52,433 79,493,302
2024-10-08 16.43 16.43 15.22 16.06 +7.5% 69,908 110,561,345
2024-09-30 14.25 15.08 13.8 14.94 +7.79% 61,656 89,129,509
2024-09-27 13.49 13.91 13.34 13.86 +3.28% 23,144 31,461,759
2024-09-26 13.1 13.43 13.09 13.42 +2.36% 23,753 31,413,265
2024-09-25 13.29 13.45 13.1 13.11 -0.76% 33,260 44,230,729
2024-09-24 13.1 13.27 13.01 13.21 +1.69% 20,376 26,802,406
2024-09-23 13.11 13.14 12.86 12.99 -1.22% 19,350 25,154,060
2024-09-20 13.08 13.23 13.03 13.15 +0.23% 18,601 24,406,127
2024-09-19 13 13.24 12.93 13.12 +0.85% 24,628 32,273,832
2024-09-18 13 13.1 12.75 13.01 -0.76% 24,609 31,766,341
2024-09-13 13.14 13.24 13.05 13.11 0% 31,173 41,017,051
2024-09-12 13.44 13.51 13.09 13.11 -2.09% 41,453 54,858,989
2024-09-11 13.64 13.75 13.34 13.39 -1.54% 38,164 51,593,344
2024-09-10 13.29 13.64 13.27 13.6 +2.49% 24,029 32,419,171
2024-09-09 12.95 13.3 12.95 13.27 +1.92% 27,363 36,132,082
2024-09-06 13.11 13.3 13 13.02 -1.29% 21,423 28,081,800
2024-09-05 13.18 13.26 13.1 13.19 -0.6% 22,883 30,148,761
2024-09-04 12.82 13.4 12.76 13.27 +2.47% 41,740 55,059,615
2024-09-03 12.78 12.99 12.63 12.95 +1.49% 46,613 59,758,624
2024-09-02 12.38 12.93 12.33 12.76 +4.08% 71,059 90,679,858
2024-08-30 12.07 12.27 12.01 12.26 +5.6% 53,646 65,315,100
2024-08-29 11.43 11.62 11.35 11.61 +1.57% 11,546 13,316,910
2024-08-28 11.3 11.48 11.21 11.43 +1.06% 8,555 9,738,326
2024-08-27 11.69 11.69 11.28 11.31 -2.75% 14,359 16,361,783
2024-08-26 11.33 11.63 11.26 11.63 +3.1% 15,387 17,718,453
2024-08-23 11.5 11.57 11.26 11.28 -1.4% 14,577 16,517,957
2024-08-22 11.66 11.73 11.43 11.44 -1.55% 13,034 15,097,257
2024-08-21 11.48 11.66 11.37 11.62 +1.57% 11,932 13,784,209
2024-08-20 11.73 11.86 11.41 11.44 -2.39% 13,864 15,966,983
2024-08-19 11.93 11.98 11.71 11.72 -1.43% 12,413 14,667,192
2024-08-16 11.89 11.93 11.83 11.89 0% 10,761 12,775,166
2024-08-15 11.81 11.94 11.66 11.89 +0.34% 15,238 18,030,914
2024-08-14 11.88 12.01 11.81 11.85 +0.34% 15,613 18,535,789
2024-08-13 11.71 11.86 11.63 11.81 +0.85% 14,713 17,294,970
2024-08-12 11.79 11.89 11.67 11.71 0% 18,843 22,205,284
2024-08-09 11.58 11.77 11.58 11.71 +1.12% 16,202 18,949,685
2024-08-08 11.61 11.63 11.35 11.58 -0.6% 13,851 15,908,353
2024-08-07 11.5 11.77 11.5 11.65 +1.75% 23,351 27,246,443
2024-08-06 11.41 11.53 11.26 11.45 +1.42% 22,246 25,381,515
2024-08-05 11.84 11.93 11.29 11.29 -5.13% 27,131 31,437,585
2024-08-02 11.89 12.07 11.8 11.9 -1.24% 19,146 22,824,424
2024-08-01 12.17 12.17 11.99 12.05 -0.25% 19,439 23,450,361
2024-07-31 11.77 12.14 11.67 12.08 +2.81% 26,317 31,489,583
2024-07-30 11.67 11.83 11.56 11.75 -0.34% 16,841 19,685,996
2024-07-29 11.69 11.84 11.62 11.79 +1.03% 18,469 21,645,712
2024-07-26 11.58 11.75 11.55 11.67 +1.48% 19,278 22,469,579
2024-07-25 11.43 11.68 11.39 11.5 -0.61% 17,304 19,985,251
2024-07-24 11.56 11.8 11.55 11.57 -0.94% 17,893 20,837,931
2024-07-23 11.96 12.08 11.63 11.68 -3.15% 23,847 28,225,361
2024-07-22 12.17 12.17 11.93 12.06 -0.9% 21,686 26,057,985
2024-07-19 11.84 12.23 11.72 12.17 +2.27% 41,935 50,689,311
2024-07-18 11.58 11.92 11.35 11.9 +1.8% 36,062 42,230,449
2024-07-17 11.86 11.87 11.58 11.69 -1.76% 29,701 34,703,992
2024-07-16 12.05 12.1 11.7 11.9 -2.54% 42,650 50,633,917
2024-07-15 12.97 12.97 12.16 12.21 -6.22% 64,190 79,977,824
2024-07-12 13.3 13.42 12.93 13.02 -3.41% 62,542 81,782,405
2024-07-11 13.55 13.7 13.28 13.48 +0.45% 77,508 104,275,004
2024-07-10 13.42 13.5 13.16 13.42 -2.26% 79,815 106,562,401
2024-07-09 13.2 13.83 12.5 13.73 +2.01% 116,660 153,919,928
2024-07-08 12.94 13.58 12.81 13.46 +3.3% 110,738 146,780,737
2024-07-05 12.77 13.13 12.53 13.03 +2.6% 92,356 119,107,455
2024-07-04 13.2 13.48 12.56 12.7 -7.77% 111,666 144,900,117
2024-07-03 13.53 15.2 13.03 13.77 -3.77% 178,144 242,780,324
2024-07-02 14.2 14.31 13.01 14.31 +9.99% 209,692 290,035,408
2024-07-01 11.86 13.01 11.85 13.01 +9.97% 46,576 59,974,786
2024-06-28 11.45 11.99 11.45 11.83 +2.51% 16,393 19,364,187
2024-06-27 11.82 11.91 11.5 11.54 -2.62% 10,205 11,930,554
2024-06-26 11.57 11.87 11.42 11.85 +1.46% 16,807 19,611,295
2024-06-25 11.59 11.74 11.41 11.68 +1.3% 10,847 12,509,770
2024-06-24 12.12 12.17 11.42 11.53 -5.34% 23,393 27,418,126
2024-06-21 12.41 12.45 12.13 12.18 -1.77% 15,706 19,292,940
2024-06-20 12.31 12.5 12.27 12.4 +0.32% 21,940 27,240,076
2024-06-19 12.2 12.43 12.18 12.36 +0.9% 18,189 22,411,337
2024-06-18 12.05 12.34 11.91 12.25 +1.49% 16,837 20,481,164
2024-06-17 12 12.21 11.88 12.07 -0.58% 14,736 17,746,620
2024-06-14 11.87 12.28 11.72 12.14 +2.53% 21,720 26,329,614
2024-06-13 11.87 11.87 11.69 11.84 +0.68% 15,847 18,648,239
2024-06-12 11.77 11.88 11.6 11.76 -0.17% 17,370 20,423,687
2024-06-11 11.68 11.82 11.42 11.78 +0.43% 15,945 18,564,455
2024-06-07 11.29 11.79 11.28 11.73 +4.64% 21,065 24,421,970
2024-06-06 11.83 11.89 11.08 11.21 -5.24% 25,922 29,587,632
2024-06-05 12.18 12.25 11.81 11.83 -4.06% 22,516 27,106,290
2024-06-04 12.52 12.52 12.05 12.33 -1.75% 24,046 29,310,636
2024-06-03 13 13 12.45 12.55 -3.54% 21,160 26,766,905
2024-05-31 12.85 13.09 12.79 13.01 +0.62% 14,141 18,304,138
2024-05-30 13.2 13.3 12.85 12.93 -2.49% 21,080 27,544,462
2024-05-29 13.12 13.46 12.98 13.26 +0.76% 23,854 31,577,165
2024-05-28 13 13.42 12.85 13.16 +1.23% 35,496 46,826,874
2024-05-27 12.76 13.03 12.6 13 +2.44% 22,916 29,403,209
2024-05-24 12.6 13.2 12.56 12.69 -0.16% 17,304 22,320,953
2024-05-23 12.96 12.98 12.59 12.71 -1.85% 15,292 19,459,765
2024-05-22 12.99 13.09 12.85 12.95 -0.31% 10,882 14,094,323
2024-05-21 13.1 13.1 12.89 12.99 -1.07% 12,314 15,968,624
2024-05-20 13.03 13.18 12.83 13.13 +1.23% 17,120 22,383,572
2024-05-17 12.86 13.01 12.74 12.97 +0.93% 14,259 18,410,020
2024-05-16 13.01 13.17 12.81 12.85 -1% 19,343 24,993,466
2024-05-15 13.3 13.45 12.95 12.98 -2.92% 25,343 33,386,022
2024-05-14 13.26 13.81 13.2 13.37 +0.83% 34,229 46,022,121
2024-05-13 13.1 13.44 12.88 13.26 +0.23% 28,457 37,574,762
2024-05-10 13.45 13.46 12.87 13.23 +0.23% 34,767 45,579,977
2024-05-09 12.98 13.29 12.98 13.2 +1.69% 14,458 19,063,758
2024-05-08 13.15 13.23 12.96 12.98 -1.89% 15,813 20,677,696
2024-05-07 13.1 13.25 13 13.23 +1.15% 19,915 26,118,911
2024-05-06 12.8 13.09 12.8 13.08 +2.75% 25,156 32,765,642
2024-04-30 12.7 12.94 12.56 12.73 +0.39% 20,001 25,394,645
2024-04-29 12.22 12.7 12.21 12.68 +2.84% 27,027 33,900,805
2024-04-26 12.53 12.53 11.98 12.33 -3.14% 38,695 47,332,039
2024-04-25 12.31 12.82 12.31 12.73 +2% 21,374 27,123,776
2024-04-24 12.14 12.48 12.09 12.48 +3.4% 16,711 20,641,275
2024-04-23 11.9 12.17 11.82 12.07 +1% 19,943 24,062,271
2024-04-22 12.3 12.3 11.69 11.95 -2.45% 21,324 25,588,052
2024-04-19 12.18 12.3 11.9 12.25 +0.33% 22,480 27,235,634
2024-04-18 12.39 12.52 12.12 12.21 -2.32% 33,382 41,078,943
2024-04-17 11.6 12.55 11.6 12.5 +9.55% 48,021 59,196,105
2024-04-16 12.68 12.68 11.41 11.41 -10.02% 38,496 44,826,358
2024-04-15 13.3 13.44 12.44 12.68 -5.3% 39,545 50,922,876
2024-04-12 13.26 13.78 13.19 13.39 +1.9% 36,586 49,167,737
2024-04-11 12.93 13.5 12.76 13.14 +0.08% 32,779 43,381,999
2024-04-10 13.58 13.68 12.9 13.13 -4.72% 44,086 58,143,091
2024-04-09 13.01 13.88 13.01 13.78 +5.67% 46,887 63,688,096
2024-04-08 13.57 13.6 13.02 13.04 -4.19% 21,392 28,453,669
2024-04-03 13.44 13.66 13.12 13.61 +1.19% 27,528 37,027,708
2024-04-02 13.37 13.54 13.29 13.45 +0.22% 19,355 26,011,747
2024-04-01 13.2 13.43 12.97 13.42 +3.15% 24,152 31,978,093
2024-03-29 12.65 13.15 12.65 13.01 +2.44% 27,264 35,289,431
2024-03-28 12.43 12.82 12.28 12.7 +2.25% 21,683 27,358,304
2024-03-27 12.81 12.94 12.35 12.42 -3.04% 19,157 24,260,994
2024-03-26 12.69 12.89 12.45 12.81 +0.47% 18,649 23,692,821
2024-03-25 12.94 13.18 12.62 12.75 -2.22% 28,319 36,655,696
2024-03-22 13.27 13.27 12.81 13.04 -1.36% 18,247 23,770,077
2024-03-21 13.22 13.36 13 13.22 0% 23,865 31,416,295
2024-03-20 13.22 13.26 13.07 13.22 +0.53% 19,443 25,573,643
2024-03-19 13.16 13.35 13.02 13.15 -0.15% 26,158 34,452,611
2024-03-18 12.86 13.18 12.86 13.17 +1.78% 36,339 47,198,546
2024-03-15 12.94 13.05 12.6 12.94 -1.6% 36,747 46,936,958
2024-03-14 12.77 13.4 12.64 13.15 +2.9% 45,403 59,431,948
2024-03-13 12.58 12.9 12.5 12.78 +1.83% 30,000 38,307,806
2024-03-12 12.56 12.7 12.39 12.55 -0.32% 26,378 33,064,399
2024-03-11 12.12 12.62 12.12 12.59 +2.86% 34,169 42,610,851
2024-03-08 12.26 12.4 12.06 12.24 -0.16% 23,717 29,021,688
2024-03-07 12.44 12.68 12.04 12.26 +1.07% 47,836 58,901,032
2024-03-06 11.5 12.63 11.41 12.13 +5.11% 49,091 59,278,483
2024-03-05 11.71 11.86 11.5 11.54 -2.7% 21,928 25,517,792
2024-03-04 11.94 12.06 11.55 11.86 -0.67% 25,060 29,586,709
2024-03-01 11.74 11.97 11.61 11.94 +1.62% 32,838 38,867,956
2024-02-29 11.1 11.83 11.1 11.75 +2.44% 45,963 53,136,462
2024-02-28 12.72 12.97 11.47 11.47 -9.97% 62,940 76,787,975
2024-02-27 12 12.76 11.89 12.74 +5.12% 31,900 39,733,526
2024-02-26 11.95 12.41 11.74 12.12 +2.62% 47,936 57,875,485
2024-02-23 11.37 12 11.33 11.81 +4.33% 37,543 44,032,587
2024-02-22 11.04 11.32 10.92 11.32 +3% 25,260 28,255,557
2024-02-21 10.8 11.34 10.6 10.99 +1.76% 31,738 35,106,107
2024-02-20 10.82 11.08 10.51 10.8 -1.37% 50,028 53,772,336
2024-02-19 10.28 10.98 10.18 10.95 +9.72% 53,576 57,416,823
2024-02-08 9.07 9.98 8.95 9.98 +10.03% 41,545 39,179,458
2024-02-07 9.37 9.6 8.94 9.07 -2.47% 60,335 55,107,554
2024-02-06 9.03 9.8 8.82 9.3 -5.1% 67,595 61,317,720
2024-02-05 10.81 10.89 9.8 9.8 -10.01% 33,670 33,525,836
2024-02-02 11.83 12.06 10.64 10.89 -7.87% 38,798 43,374,936
2024-02-01 11.85 11.96 11.33 11.82 -0.59% 29,117 34,132,792
2024-01-31 12.66 12.85 11.89 11.89 -6.6% 32,186 39,351,170
2024-01-30 13.36 13.58 12.71 12.73 -4.36% 23,025 30,153,839
2024-01-29 14.01 14.2 13.3 13.31 -5.33% 27,000 36,769,321
2024-01-26 14.16 14.57 13.88 14.06 -0.42% 39,937 56,740,662
2024-01-25 13.14 14.14 13.08 14.12 +7.13% 35,538 48,460,596
2024-01-24 13.59 13.68 12.69 13.18 -1.93% 44,459 58,669,246
2024-01-23 14.45 14.45 13.4 13.44 -6.99% 47,399 64,596,873
2024-01-22 15.37 15.54 14.32 14.45 -6.83% 33,660 50,436,445
2024-01-19 15.85 16.17 15.41 15.51 -2.15% 28,662 44,950,706
2024-01-18 15.93 16.28 15.41 15.85 -1.31% 43,190 68,166,168
2024-01-17 16.53 16.67 16.06 16.06 -3.25% 34,688 56,719,392
2024-01-16 16.5 16.78 16.18 16.6 +0.3% 39,297 64,512,302
2024-01-15 15.98 16.93 15.93 16.55 +2.41% 53,853 89,254,436
2024-01-12 16.3 16.46 16.1 16.16 -0.92% 25,201 41,027,759
2024-01-11 15.91 16.33 15.84 16.31 +3.03% 35,061 56,527,463
2024-01-10 16.06 16.2 15.73 15.83 -1.43% 25,371 40,491,668
2024-01-09 15.65 16.25 15.6 16.06 +1.71% 36,318 58,132,592
2024-01-08 15.85 16.1 15.72 15.79 -0.69% 29,284 46,589,181
2024-01-05 16.38 16.38 15.89 15.9 -2.93% 45,032 72,388,462
2024-01-04 16.8 16.8 16.06 16.38 -2.9% 86,498 141,550,041
2024-01-03 16.15 17.74 16.1 16.87 +4.59% 118,108 199,533,580
2024-01-02 16.26 16.29 16.06 16.13 -1.22% 32,547 52,582,327

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

хЫЫх╖ЭщЗСщб╢ 600678

2023年全年

чЯйхнРчзСцКА 300802

近期数据

хРМц╡ОчзСцКА 600846

近期数据

шУЭчЫ╛хЕЙчФ╡ 300862

2024年至今

чЫКц░СщЫЖхЫв 600824

近半年

щЮНщТвшВбф╗╜ 000898

2024年至今

щЗСчЙМхо╢х▒Е 603180

近三个月

цЦ░хЯОцОзшВб 601155

近三个月

ф╣Эц┤▓шНпф╕Ъ 603456

2022-2023两年

х╗║х╖еф┐охдН 300958

2022-2023两年

热门概念板块

AI人工智能

щЧ╗ц│░чзСцКА (600745)

2024年至今
半导体

ф╕ЙхоЙхЕЙчФ╡ (600703)

近期数据
生物医药

цЩ║щгЮчФЯчЙй (300122)

2022-2023两年
数字经济

хНОшГЬхдйцИР (600410)

近半年
云计算

ф╕Ьш╜пщЫЖхЫв (600718)

近三个月
5G通信

ф╕нхЫ╜шБФщАЪ (600050)

2023年全年
虚拟现实
新能源汽车

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