ф╕ЬхоПшВбф╗╜ 603856

数据更新至:

添加到对比分析

11.45 -1.89%

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

11.45
-1.89% -0.22
11.6
开盘价
11.6
最高价
11.23
最低价
45,689
成交量
数据更新至: 2025-03-25

技术指标

11.46
MA5 (5日均线)
11.35
MA10 (10日均线)
11.21
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 11.6 11.6 11.23 11.45 -1.89% 45,689 52,235,279
2025-03-24 11.44 11.75 11.07 11.67 +1.92% 59,019 67,219,952
2025-03-21 11.35 11.86 11.3 11.45 +0.7% 58,135 67,447,335
2025-03-20 11.35 11.42 11.3 11.37 +0.09% 17,124 19,452,871
2025-03-19 11.46 11.46 11.28 11.36 -0.87% 23,622 26,845,190
2025-03-18 11.38 11.49 11.34 11.46 +1.69% 36,404 41,554,900
2025-03-17 11.24 11.33 11.23 11.27 +0.27% 17,142 19,337,494
2025-03-14 11.1 11.24 11.02 11.24 +1.35% 25,935 28,990,789
2025-03-13 11.21 11.21 10.95 11.09 -0.72% 21,225 23,477,996
2025-03-12 11.24 11.24 11.1 11.17 -0.27% 17,363 19,433,240
2025-03-11 11.06 11.21 11.03 11.2 +0.63% 15,431 17,179,540
2025-03-10 11.03 11.19 11.03 11.13 +0.54% 17,137 19,090,774
2025-03-07 11.16 11.16 11.04 11.07 -0.54% 11,831 13,103,462
2025-03-06 10.9 11.2 10.9 11.13 +1.92% 27,099 29,998,458
2025-03-05 11.07 11.09 10.79 10.92 -1.18% 26,142 28,410,892
2025-03-04 10.99 11.1 10.93 11.05 +0.64% 13,901 15,355,221
2025-03-03 11 11.12 10.92 10.98 +0.27% 22,378 24,668,331
2025-02-28 11.12 11.14 10.93 10.95 -1.53% 18,299 20,198,144
2025-02-27 11.1 11.14 10.95 11.12 +0.18% 20,383 22,505,832
2025-02-26 10.91 11.13 10.91 11.1 +1.83% 16,798 18,596,434
2025-02-25 10.94 11.08 10.89 10.9 -1.36% 13,651 14,984,615
2025-02-24 10.81 11.1 10.78 11.05 +1.84% 21,510 23,719,204
2025-02-21 10.88 10.94 10.79 10.85 -0.55% 14,158 15,365,656
2025-02-20 10.96 10.96 10.84 10.91 -0.18% 13,052 14,218,290
2025-02-19 10.82 10.99 10.8 10.93 +1.11% 20,425 22,319,029
2025-02-18 11.03 11.06 10.8 10.81 -1.99% 15,666 17,106,203
2025-02-17 10.91 11.08 10.91 11.03 +0.73% 15,275 16,792,174
2025-02-14 11 11.03 10.92 10.95 -0.18% 12,552 13,762,145
2025-02-13 11.11 11.15 10.94 10.97 -1.17% 18,623 20,536,121
2025-02-12 11.18 11.22 11.04 11.1 -0.54% 13,627 15,144,234
2025-02-11 11.18 11.26 11.05 11.16 -0.18% 15,835 17,639,272
2025-02-10 11.1 11.18 11.02 11.18 +1.18% 17,036 18,947,772
2025-02-07 11.03 11.25 10.95 11.05 +0.09% 26,652 29,600,186
2025-02-06 10.86 11.04 10.71 11.04 +1.94% 20,436 22,262,634
2025-02-05 10.99 10.99 10.8 10.83 -0.73% 14,680 15,939,360
2025-01-27 10.85 11.05 10.85 10.91 +0.65% 17,547 19,226,493
2025-01-24 10.8 10.99 10.76 10.84 -0.28% 18,091 19,579,455
2025-01-23 11.01 11.05 10.83 10.87 +0.18% 18,246 19,986,003
2025-01-22 10.93 11.01 10.81 10.85 -0.73% 10,758 11,721,639
2025-01-21 10.91 11.24 10.91 10.93 +0.46% 18,358 20,282,033
2025-01-20 10.82 10.99 10.76 10.88 +0.55% 10,928 11,889,084
2025-01-17 10.81 10.84 10.69 10.82 -0.46% 11,913 12,820,693
2025-01-16 10.6 10.88 10.59 10.87 +2.26% 16,202 17,400,578
2025-01-15 10.56 10.65 10.48 10.63 +0.47% 12,572 13,310,384
2025-01-14 10.34 10.6 10.34 10.58 +3.12% 16,777 17,609,963
2025-01-13 10.27 10.35 10.17 10.26 -0.58% 15,040 15,460,787
2025-01-10 10.57 10.63 10.32 10.32 -2.46% 15,225 15,938,356
2025-01-09 10.62 10.65 10.52 10.58 -0.38% 14,510 15,350,218
2025-01-08 10.63 10.67 10.37 10.62 -0.28% 21,681 22,795,178
2025-01-07 10.69 10.72 10.47 10.65 +0.19% 16,959 17,907,910
2025-01-06 10.66 10.77 10.37 10.63 -0.09% 11,251 11,943,768
2025-01-03 10.94 11 10.58 10.64 -2.74% 17,265 18,521,147
2025-01-02 11.04 11.19 10.84 10.94 -1% 15,972 17,620,348
2024-12-31 11.35 11.44 11.03 11.05 -2.64% 21,107 23,649,354
2024-12-30 11.38 11.45 11.27 11.35 -1.05% 12,093 13,708,821
2024-12-27 11.41 11.56 11.37 11.47 +0.09% 14,733 16,933,330
2024-12-26 11.22 11.5 11.2 11.46 +1.96% 20,938 23,771,935
2024-12-25 11.43 11.44 11.14 11.24 -1.58% 23,279 26,147,184
2024-12-24 11.41 11.54 11.32 11.42 +0.09% 20,255 23,093,130
2024-12-23 11.7 11.7 11.27 11.41 -2.23% 32,201 36,707,822
2024-12-20 11.61 11.83 11.58 11.67 +0.52% 18,798 22,010,374
2024-12-19 11.69 11.76 11.53 11.61 -1.11% 21,755 25,320,316
2024-12-18 11.66 11.94 11.61 11.74 +0.6% 21,405 25,210,673
2024-12-17 12.08 12.09 11.61 11.67 -3.39% 34,811 40,982,379
2024-12-16 12.15 12.32 12.02 12.08 -0.58% 21,998 26,713,542
2024-12-13 12.34 12.54 12.12 12.15 -1.3% 49,001 60,354,828
2024-12-12 12.14 12.38 12.09 12.31 +1.74% 35,156 42,975,975
2024-12-11 12.12 12.2 12.04 12.1 +0.33% 26,188 31,740,142
2024-12-10 12.36 12.45 12.06 12.06 -0.82% 38,952 47,490,930
2024-12-09 12 12.33 11.94 12.16 +1.5% 49,362 59,668,742
2024-12-06 11.8 12.08 11.8 11.98 +1.61% 39,549 47,262,483
2024-12-05 11.65 11.83 11.61 11.79 +0.77% 16,108 18,905,321
2024-12-04 11.91 11.91 11.63 11.7 -1.43% 23,366 27,534,129
2024-12-03 11.85 11.97 11.82 11.87 +0.42% 25,658 30,503,303
2024-12-02 11.68 11.84 11.67 11.82 +1.2% 27,772 32,674,386
2024-11-29 11.55 11.85 11.45 11.68 +0.86% 32,028 37,232,412
2024-11-28 11.56 11.72 11.5 11.58 +0.26% 22,575 26,243,306
2024-11-27 11.51 11.57 11.27 11.55 +0.43% 24,519 28,040,154
2024-11-26 11.64 11.75 11.46 11.5 -1.63% 17,002 19,742,528
2024-11-25 11.47 11.71 11.35 11.69 +2.1% 20,679 23,936,022
2024-11-22 11.82 11.95 11.44 11.45 -2.97% 25,158 29,497,822
2024-11-21 11.75 11.83 11.7 11.8 +0.43% 21,100 24,805,703
2024-11-20 11.64 11.78 11.63 11.75 +0.51% 25,806 30,239,398
2024-11-19 11.44 11.69 11.4 11.69 +2.81% 24,630 28,426,701
2024-11-18 11.59 11.7 11.28 11.37 -1.64% 29,266 33,643,661
2024-11-15 11.81 11.89 11.53 11.56 -1.28% 24,482 28,700,760
2024-11-14 12.07 12.12 11.7 11.71 -2.98% 26,008 30,957,182
2024-11-13 11.98 12.25 11.85 12.07 +1.34% 32,503 39,128,212
2024-11-12 12.03 12.23 11.84 11.91 -0.75% 46,508 56,094,604
2024-11-11 12.24 12.24 11.79 12 -2.36% 67,711 80,838,628
2024-11-08 12.59 12.94 12.2 12.29 +2.25% 120,805 151,204,744
2024-11-07 11.52 12.02 11.49 12.02 +3.98% 40,938 48,402,471
2024-11-06 11.68 11.71 11.5 11.56 -1.03% 36,458 42,306,918
2024-11-05 11.4 11.76 11.32 11.68 +2.46% 38,796 44,719,860
2024-11-04 11.25 11.4 11.22 11.4 +0.97% 20,249 22,939,802
2024-11-01 11.55 11.64 11.23 11.29 -3.01% 33,807 38,425,638
2024-10-31 11.58 11.76 11.55 11.64 +0.61% 27,442 31,961,467
2024-10-30 11.66 11.8 11.49 11.57 -0.77% 37,063 43,051,978
2024-10-29 12.05 12.06 11.63 11.66 -3.64% 46,838 55,056,963
2024-10-28 12.1 12.23 11.96 12.1 +0.33% 36,237 43,691,235
2024-10-25 11.96 12.06 11.85 12.06 +0.84% 28,429 34,091,458
2024-10-24 12.06 12.09 11.88 11.96 -0.17% 22,321 26,685,831
2024-10-23 11.95 12.36 11.91 11.98 +0.25% 45,385 55,045,361
2024-10-22 11.73 12.13 11.65 11.95 +1.88% 38,063 45,465,133
2024-10-21 11.66 11.76 11.54 11.73 +0.43% 38,954 45,430,960
2024-10-18 11.5 11.78 11.36 11.68 +0.6% 51,031 59,122,947
2024-10-17 12.44 12.55 11.57 11.61 -6.9% 84,336 100,707,322
2024-10-16 11.85 12.69 11.8 12.47 +4.35% 74,682 92,614,908
2024-10-15 11.83 12.25 11.61 11.95 +0.93% 49,724 59,780,624
2024-10-14 11.65 11.84 11.27 11.84 +3.14% 46,082 53,449,375
2024-10-11 11.7 11.85 11.45 11.48 -2.71% 41,237 47,848,374
2024-10-10 12.3 12.45 11.62 11.8 -4.22% 70,648 84,417,861
2024-10-09 12.66 12.9 12.15 12.32 -1.91% 127,683 160,074,852
2024-10-08 12.48 12.56 11.42 12.56 +9.98% 131,232 160,335,044
2024-09-30 10.91 11.67 10.8 11.42 +7.03% 72,180 80,541,025
2024-09-27 10.58 10.7 10.52 10.67 +2.01% 17,805 18,863,940
2024-09-26 10.1 10.48 10.08 10.46 +3.56% 30,651 31,630,275
2024-09-25 10.11 10.28 10.09 10.1 +0.2% 22,156 22,589,244
2024-09-24 9.86 10.1 9.86 10.08 +2.02% 17,530 17,550,425
2024-09-23 9.9 9.95 9.81 9.88 -0.4% 4,382 4,329,423
2024-09-20 9.95 9.97 9.84 9.92 -0.2% 7,018 6,951,248
2024-09-19 9.79 9.98 9.79 9.94 +1.43% 9,038 8,958,401
2024-09-18 9.88 9.9 9.71 9.8 -0.81% 7,681 7,527,925
2024-09-13 9.96 10.01 9.78 9.88 -0.8% 8,946 8,841,587
2024-09-12 10.04 10.11 9.93 9.96 -0.1% 10,416 10,411,618
2024-09-11 10.12 10.12 9.93 9.97 -1.29% 10,968 10,980,159
2024-09-10 10.14 10.21 10.01 10.1 -0.3% 9,740 9,826,631
2024-09-09 10.16 10.18 10.09 10.13 -0.39% 6,614 6,699,844
2024-09-06 10.39 10.39 10.17 10.17 -1.74% 10,559 10,854,485
2024-09-05 10.34 10.4 10.3 10.35 +0.1% 7,889 8,163,394
2024-09-04 10.34 10.46 10.3 10.34 -0.67% 10,759 11,168,851
2024-09-03 10.21 10.43 10.19 10.41 +2.16% 19,211 19,867,815
2024-09-02 10.25 10.34 10.18 10.19 -0.68% 15,898 16,298,200
2024-08-30 10.13 10.32 10.07 10.26 +1.28% 19,638 20,066,614
2024-08-29 10.08 10.16 10.08 10.13 +0.1% 10,919 11,046,442
2024-08-28 10.13 10.16 10.06 10.12 +0.3% 10,761 10,901,760
2024-08-27 10.05 10.14 10.01 10.09 -0.39% 9,150 9,218,140
2024-08-26 10.05 10.15 10 10.13 +0.9% 10,738 10,857,061
2024-08-23 10 10.07 9.91 10.04 +0.3% 11,210 11,197,517
2024-08-22 10.15 10.15 10.01 10.01 -1.18% 12,700 12,789,176
2024-08-21 10.13 10.15 10.05 10.13 +0.7% 19,770 19,986,228
2024-08-20 10.13 10.16 9.98 10.06 -0.59% 12,224 12,307,111
2024-08-19 10.13 10.18 10.1 10.12 0% 10,108 10,242,960
2024-08-16 10.21 10.23 10.1 10.12 -0.39% 12,478 12,650,804
2024-08-15 10.14 10.19 10.09 10.16 +0.3% 14,894 15,095,535
2024-08-14 10.2 10.23 10.09 10.13 -0.3% 15,162 15,391,464
2024-08-13 10.1 10.18 10.02 10.16 +0.79% 12,923 13,044,703
2024-08-12 10.07 10.1 10.01 10.08 +0.3% 9,226 9,268,588
2024-08-09 10.11 10.16 10.02 10.05 -0.59% 8,739 8,808,539
2024-08-08 10.05 10.14 10.01 10.11 +0.1% 10,823 10,903,689
2024-08-07 10.13 10.15 10.03 10.1 -0.39% 7,583 7,643,694
2024-08-06 10.1 10.17 10.02 10.14 +1.1% 9,106 9,176,412
2024-08-05 10.15 10.25 10 10.03 -1.38% 16,082 16,270,015
2024-08-02 10.4 10.41 10.13 10.17 -2.31% 22,642 23,246,794
2024-08-01 10.42 10.58 10.34 10.41 -0.1% 19,904 20,791,261
2024-07-31 10.26 10.46 10.24 10.42 +1.46% 19,994 20,768,905
2024-07-30 10.26 10.31 10.22 10.27 +0.39% 8,989 9,223,852
2024-07-29 10.29 10.35 10.17 10.23 -0.78% 11,554 11,831,994
2024-07-26 10.3 10.37 10.25 10.31 +1.08% 11,844 12,206,361
2024-07-25 10.29 10.36 10.18 10.2 -0.87% 14,306 14,681,507
2024-07-24 10.24 10.39 10.2 10.29 -0.48% 13,402 13,777,466
2024-07-23 10.8 11.05 10.32 10.34 -4.26% 57,945 62,044,958
2024-07-22 10.54 10.82 10.49 10.8 +2.86% 23,150 24,714,952
2024-07-19 10.28 10.51 10.24 10.5 +1.65% 16,827 17,492,722
2024-07-18 10.2 10.33 10.1 10.33 +0.78% 11,715 11,982,127
2024-07-17 10.16 10.25 10.08 10.25 +0.79% 9,890 10,074,240
2024-07-16 10.15 10.18 10.07 10.17 0% 5,780 5,851,601
2024-07-15 10.13 10.18 10.05 10.17 +0.39% 6,775 6,857,096
2024-07-12 10.15 10.27 10.13 10.13 +0.1% 8,390 8,532,089
2024-07-11 10.12 10.17 10.03 10.12 -0.39% 12,235 12,350,250
2024-07-10 10.27 10.28 10.14 10.16 -1.74% 11,844 12,075,984
2024-07-09 10.16 10.39 10.06 10.34 +1.77% 13,374 13,677,032
2024-07-08 10.45 10.45 10.16 10.16 -2.87% 9,139 9,396,032
2024-07-05 10.3 10.49 10.12 10.46 +1.45% 9,497 9,808,359
2024-07-04 10.63 10.63 10.26 10.31 -1.72% 10,034 10,421,842
2024-07-03 10.49 10.55 10.42 10.49 0% 10,122 10,621,536
2024-07-02 10.43 10.56 10.35 10.49 +0.58% 15,028 15,749,085
2024-07-01 10.18 10.52 10.1 10.43 +2.46% 19,619 20,284,376
2024-06-28 10.21 10.36 10.12 10.18 -0.39% 11,383 11,663,506
2024-06-27 10.27 10.33 10.15 10.22 -0.78% 11,893 12,166,850
2024-06-26 10.05 10.35 9.92 10.3 +2.69% 21,920 22,291,512
2024-06-25 10.07 10.16 9.95 10.03 -0.2% 15,548 15,644,292
2024-06-24 10.36 10.38 9.93 10.05 -4.01% 30,102 30,512,585
2024-06-21 10.15 10.6 10.12 10.47 +2.85% 28,886 30,188,520
2024-06-20 10.17 10.3 10.04 10.18 -0.78% 13,528 13,773,587
2024-06-19 10.15 10.33 10.13 10.26 +1.48% 15,100 15,469,780
2024-06-18 10.09 10.2 10.02 10.11 -0.39% 12,757 12,905,805
2024-06-17 10.33 10.42 10.1 10.15 -2.12% 19,142 19,562,562
2024-06-14 10.18 10.48 10.13 10.37 +1.17% 12,960 13,420,899
2024-06-13 10.28 10.34 10.19 10.25 -0.39% 8,435 8,641,065
2024-06-12 10.16 10.35 10.1 10.29 +1.28% 11,774 12,050,540
2024-06-11 10.28 10.28 10.02 10.16 -1.45% 11,803 11,947,897
2024-06-07 9.98 10.35 9.98 10.31 +3.41% 17,762 18,064,270
2024-06-06 10.37 10.37 9.88 9.97 -3.67% 28,437 28,461,973
2024-06-05 10.51 10.51 10.26 10.35 -1.71% 18,273 18,884,697
2024-06-04 10.65 10.65 10.4 10.53 -0.75% 11,763 12,355,056
2024-06-03 10.84 10.87 10.51 10.61 -1.94% 13,132 14,040,863
2024-05-31 10.92 10.95 10.81 10.82 -1.1% 11,208 12,170,055
2024-05-30 10.81 11.01 10.78 10.94 +1.2% 16,061 17,558,682
2024-05-29 10.8 10.93 10.76 10.81 +0.56% 8,578 9,307,810
2024-05-28 10.96 10.96 10.73 10.75 -1.74% 12,146 13,122,593
2024-05-27 10.86 10.95 10.75 10.94 +0.83% 13,870 15,053,839
2024-05-24 10.89 11 10.85 10.85 -1% 8,574 9,370,625
2024-05-23 11.19 11.22 10.9 10.96 -2.58% 21,203 23,380,698
2024-05-22 11.18 11.3 11.15 11.25 +0.81% 16,914 19,001,563
2024-05-21 11.41 11.41 11.11 11.16 -1.76% 25,531 28,687,225
2024-05-20 11.14 11.47 11.1 11.36 +2.71% 35,878 40,631,467
2024-05-17 11.05 11.1 10.9 11.06 0% 17,730 19,500,589
2024-05-16 10.95 11.08 10.92 11.06 +1.47% 19,959 21,976,018
2024-05-15 10.99 11.01 10.88 10.9 +0.37% 16,047 17,579,611
2024-05-14 10.89 10.95 10.82 10.86 -0.28% 12,496 13,603,963
2024-05-13 10.86 10.93 10.75 10.89 0% 13,676 14,846,267
2024-05-10 10.92 10.97 10.8 10.89 +0.09% 19,450 21,161,243
2024-05-09 10.87 10.97 10.87 10.88 +0.18% 15,193 16,578,838
2024-05-08 11.02 11.03 10.84 10.86 -1.27% 15,696 17,111,234
2024-05-07 10.94 11.06 10.9 11 +0.82% 24,343 26,722,638
2024-05-06 10.84 10.95 10.81 10.91 +1.58% 27,992 30,429,098
2024-04-30 10.66 10.88 10.58 10.74 +0.94% 37,899 40,737,883
2024-04-29 10.59 10.66 10.48 10.64 +1.14% 33,114 35,091,329
2024-04-26 10.6 10.73 10.46 10.52 -0.47% 29,541 31,197,731
2024-04-25 10.4 10.61 10.31 10.57 +1.73% 24,264 25,497,247
2024-04-24 10.31 10.4 10.22 10.39 0% 14,855 15,340,747
2024-04-23 10.28 10.66 10.25 10.39 +1.96% 25,630 26,849,558
2024-04-22 10.11 10.26 10 10.19 +0.89% 16,150 16,412,211
2024-04-19 10.16 10.22 10.07 10.1 -0.69% 17,831 18,068,936
2024-04-18 10.17 10.28 10.09 10.17 -0.1% 21,006 21,371,253
2024-04-17 9.9 10.19 9.81 10.18 +3.88% 27,688 27,859,323
2024-04-16 10.29 10.29 9.72 9.8 -4.48% 36,057 35,760,664
2024-04-15 10.28 10.43 10.07 10.26 -0.39% 29,120 29,874,934
2024-04-12 10.48 10.48 10.21 10.3 -0.29% 13,432 13,822,181
2024-04-11 10.35 10.5 10.16 10.33 +0.19% 12,710 13,204,762
2024-04-10 10.59 10.59 10.23 10.31 -2.27% 19,736 20,470,395
2024-04-09 10.41 10.63 10.32 10.55 +1.34% 13,371 14,103,203
2024-04-08 10.71 10.72 10.39 10.41 -2.89% 18,405 19,391,218
2024-04-03 10.71 10.75 10.6 10.72 +0.09% 13,097 13,988,523
2024-04-02 10.62 10.72 10.57 10.71 +1.04% 17,434 18,602,415
2024-04-01 10.45 10.6 10.4 10.6 +2.02% 22,492 23,630,228
2024-03-29 10.35 10.42 10.3 10.39 +0.48% 16,164 16,740,405
2024-03-28 10.15 10.34 10.08 10.34 +1.87% 19,522 19,991,680
2024-03-27 10.3 10.45 10.07 10.15 -1.65% 15,480 15,803,585
2024-03-26 10.25 10.39 10.1 10.32 +0.68% 20,459 20,936,495
2024-03-25 10.61 10.67 10.18 10.25 -3.85% 49,475 51,293,917
2024-03-22 11 11.01 10.66 10.66 -3.53% 36,846 39,762,954
2024-03-21 11.06 11.15 10.94 11.05 -0.09% 21,290 23,513,710
2024-03-20 10.85 11.14 10.78 11.06 +2.03% 42,869 46,839,188
2024-03-19 10.83 10.89 10.76 10.84 -0.46% 26,745 28,940,215
2024-03-18 10.87 10.91 10.72 10.89 +0.65% 43,137 46,636,506
2024-03-15 10.62 10.82 10.58 10.82 +1.5% 16,797 18,027,478
2024-03-14 10.75 10.82 10.51 10.66 -0.74% 21,643 23,121,417
2024-03-13 10.83 10.86 10.7 10.74 -0.28% 17,678 19,045,346
2024-03-12 10.78 10.81 10.63 10.77 +0.19% 17,136 18,388,498
2024-03-11 10.65 10.77 10.61 10.75 +0.94% 17,930 19,145,148
2024-03-08 10.58 10.69 10.53 10.65 +0.47% 11,422 12,121,330
2024-03-07 10.74 10.78 10.56 10.6 -1.03% 18,039 19,265,251
2024-03-06 10.62 10.77 10.6 10.71 +0.37% 13,296 14,192,940
2024-03-05 10.72 10.73 10.6 10.67 -0.65% 17,204 18,306,848
2024-03-04 10.92 10.92 10.62 10.74 -2.72% 36,049 38,688,620
2024-03-01 11.23 11.28 10.7 11.04 -2.21% 88,207 96,715,346
2024-02-29 10.42 11.47 10.34 11.29 +8.25% 97,807 109,815,174
2024-02-28 11.03 11.19 10.41 10.43 -4.92% 27,571 29,861,016
2024-02-27 10.8 11 10.65 10.97 +1.29% 16,059 17,469,313
2024-02-26 10.78 11.05 10.67 10.83 +1.31% 18,918 20,519,310
2024-02-23 10.54 10.73 10.51 10.69 +1.14% 14,833 15,777,597
2024-02-22 10.5 10.63 10.42 10.57 +0.57% 14,474 15,223,455
2024-02-21 10.28 10.72 10.23 10.51 +1.45% 26,602 28,040,085
2024-02-20 10.31 10.65 10.17 10.36 +0.58% 18,809 19,612,871
2024-02-19 10.5 10.5 10.21 10.3 +2.18% 15,994 16,558,156
2024-02-08 9.56 10.23 9.36 10.08 +5.88% 23,116 22,818,613
2024-02-07 10 10.06 9.36 9.52 -5.27% 27,302 26,443,756
2024-02-06 9.42 10.09 8.89 10.05 +4.58% 36,962 35,047,723
2024-02-05 9.95 9.95 9.19 9.61 -4.76% 44,428 42,338,566
2024-02-02 11.04 11.08 9.83 10.09 -7.6% 40,540 41,846,907
2024-02-01 10.85 11.1 10.65 10.92 -0.91% 12,817 13,934,449
2024-01-31 11.21 11.29 10.8 11.02 -2.56% 21,899 24,137,291
2024-01-30 11.86 11.86 11.09 11.31 -4.64% 45,674 52,179,662
2024-01-29 12.03 12.22 11.82 11.86 -2.31% 17,906 21,392,256
2024-01-26 12.2 12.38 12.09 12.14 -0.74% 18,964 23,188,845
2024-01-25 12.31 12.53 11.9 12.23 -0.89% 54,708 67,129,877
2024-01-24 12.1 12.42 11.52 12.34 +3.96% 44,289 53,392,872
2024-01-23 11.43 11.98 11.2 11.87 +2.68% 32,664 37,748,377
2024-01-22 12.2 12.49 11.41 11.56 -5.32% 43,399 52,389,463
2024-01-19 12.26 12.38 11.94 12.21 -0.16% 33,457 40,666,846
2024-01-18 12.15 12.42 11.79 12.23 -0.33% 54,343 65,464,215
2024-01-17 12.58 12.67 12.26 12.27 -3.16% 57,496 71,707,421
2024-01-16 12.36 12.69 12.19 12.67 +2.01% 68,973 86,479,221
2024-01-15 12.16 12.57 11.95 12.42 +2.22% 63,807 78,816,320
2024-01-12 12.02 12.4 11.96 12.15 +1.67% 46,131 56,157,274
2024-01-11 12.01 12.08 11.8 11.95 +0.84% 22,737 27,148,348
2024-01-10 11.75 11.95 11.62 11.85 +1.28% 22,242 26,338,063
2024-01-09 11.69 11.81 11.58 11.7 +0.09% 18,026 21,160,863
2024-01-08 11.89 11.9 11.63 11.69 -1.27% 17,225 20,172,048
2024-01-05 11.83 11.98 11.81 11.84 +0.17% 26,984 32,134,567
2024-01-04 11.78 11.86 11.73 11.82 +0.34% 13,587 16,048,766
2024-01-03 11.79 11.85 11.7 11.78 0% 14,224 16,748,002
2024-01-02 11.68 11.82 11.64 11.78 +0.94% 18,912 22,214,790

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

цЦ░ч╗ПхЕ╕ 603096

近三个月

щЗНх║ЖщТвщУБ 601005

近半年

щУ╢х║зшВбф╗╜ 600858

近期数据

цЧнхЕЙчФ╡хнР 600353

近期数据

щЗНх║Жц░┤хКб 601158

2022-2023两年

STцЦ░хоБ 300013

2024年一季度

хнЪшГ╜чзСцКА 688567

2023年全年

STцЦЗцКХ 600715

2022-2023两年

ц╡╖цмгшВбф╗╜ 600851

2023年全年

цнгх╕ЖчзСцКА 688596

近三个月

热门概念板块

数字经济

щЗСхНбцЩ║шГ╜ (300349)

近期数据
光伏产业

щЪЖхЯ║ч╗┐шГ╜ (601012)

近半年
AI人工智能

шИкхоЗх╛о (300053)

2022-2023两年
储能电池
芯片

хМЧф║мхРЫцнг (300223)

2024年至今
区块链
5G通信

ф╕нхдйчзСцКА (600522)

2022-2023两年
半导体

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