хЯОхЬ░щжЩц▒Я 603887

数据更新至:

添加到对比分析

18.84 -2.53%

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

18.84
-2.53% -0.49
19.36
开盘价
19.45
最高价
18.6
最低价
253,973
成交量
数据更新至: 2025-03-25

技术指标

20.25
MA5 (5日均线)
21.19
MA10 (10日均线)
20.81
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 19.36 19.45 18.6 18.84 -2.53% 253,973 480,051,780
2025-03-24 20.19 20.32 18.8 19.33 -4.31% 539,792 1,046,220,921
2025-03-21 21.01 21.37 20.15 20.2 -5.3% 478,292 990,010,709
2025-03-20 21.2 22.2 20.67 21.33 -0.93% 543,678 1,173,988,913
2025-03-19 21.4 21.73 21.01 21.53 +0.65% 438,341 936,384,641
2025-03-18 21.4 21.65 20.91 21.39 +1.13% 544,685 1,157,586,155
2025-03-17 22.01 22.56 20.96 21.15 -4.82% 722,029 1,576,697,510
2025-03-14 22.57 22.84 21.93 22.22 -3.6% 652,683 1,457,669,513
2025-03-13 22.59 23.58 21.43 23.05 +1.05% 950,790 2,153,367,764
2025-03-12 23.49 23.8 22.73 22.81 -2.1% 992,418 2,311,178,322
2025-03-11 21.5 24.2 21.2 23.3 +3.79% 1,367,225 3,091,427,942
2025-03-10 22 22.97 21.22 22.45 +7.52% 1,532,755 3,422,550,595
2025-03-07 20.3 22.33 20.3 20.88 +1.06% 1,148,964 2,449,627,611
2025-03-06 20.7 21.33 20.4 20.66 +1.03% 1,130,888 2,350,558,291
2025-03-05 21.22 21.28 19.6 20.45 +1.19% 1,489,452 3,040,103,612
2025-03-04 17.37 20.21 17.27 20.21 +10.02% 1,047,795 2,042,313,569
2025-03-03 20.98 21.8 18.14 18.37 -8.83% 1,337,365 2,675,795,906
2025-02-28 19.1 20.91 17.88 20.15 +6% 1,457,390 2,876,313,721
2025-02-27 18.8 19.88 18.3 19.01 +0.96% 866,194 1,659,056,226
2025-02-26 18.25 19.58 18.1 18.83 +3.01% 774,703 1,458,258,644
2025-02-25 17.89 18.74 17.8 18.28 -2.14% 661,974 1,213,321,415
2025-02-24 18.4 19 17.9 18.68 +1.52% 1,181,538 2,181,623,267
2025-02-21 17.5 18.4 17.22 18.4 +9.98% 1,177,737 2,127,023,615
2025-02-20 16.6 17.1 16.13 16.73 +3.21% 594,261 986,793,040
2025-02-19 16.02 16.39 15.94 16.21 +1.95% 375,665 606,824,531
2025-02-18 16.45 16.74 15.8 15.9 -5.13% 551,601 892,843,094
2025-02-17 17.4 18.14 16.57 16.76 -1.35% 740,064 1,272,197,384
2025-02-14 17.45 17.84 16.57 16.99 -5.45% 925,779 1,579,796,864
2025-02-13 17.1 18.77 16.7 17.97 +5.33% 1,290,226 2,294,676,563
2025-02-12 16.44 17.31 16.35 17.06 +5.11% 785,445 1,322,090,519
2025-02-11 16.2 16.79 16.09 16.23 -0.92% 609,378 998,662,505
2025-02-10 16.06 16.46 15.99 16.38 +2.95% 844,685 1,369,481,834
2025-02-07 14.79 16.28 14.78 15.91 +7.5% 886,297 1,417,354,733
2025-02-06 14.55 14.87 14.33 14.8 +1.58% 333,726 489,611,661
2025-02-05 14.02 14.77 14.02 14.57 +1.04% 287,792 416,331,494
2025-01-27 15.09 15.33 14 14.42 -5.81% 410,926 601,751,675
2025-01-24 14.55 15.5 14.55 15.31 +4.22% 448,566 673,161,760
2025-01-23 15.7 15.7 14.69 14.69 -5.35% 497,870 756,854,762
2025-01-22 15.3 15.99 15.28 15.52 +0.26% 455,260 717,111,903
2025-01-21 15.7 15.8 15.04 15.48 +0.52% 418,443 643,621,707
2025-01-20 15.2 15.8 14.78 15.4 +4.62% 503,202 772,358,360
2025-01-17 14.8 15.25 14.66 14.72 -0.74% 353,943 527,922,593
2025-01-16 14.56 15.3 14.55 14.83 +2.35% 411,685 613,466,583
2025-01-15 14.77 15.02 14.35 14.49 -2.95% 353,477 517,471,036
2025-01-14 14.52 14.99 14.35 14.93 +4.85% 396,815 584,727,304
2025-01-13 14.43 14.65 14 14.24 -4.37% 353,220 505,185,559
2025-01-10 15.57 15.87 14.87 14.89 -5.76% 529,886 807,510,603
2025-01-09 16.32 16.75 15.69 15.8 -4.99% 681,704 1,103,868,924
2025-01-08 15.68 16.96 15.55 16.63 +4.26% 837,221 1,364,907,104
2025-01-07 14.67 16.18 14.46 15.95 +5.98% 667,158 1,033,283,090
2025-01-06 15.4 15.76 14.64 15.05 +3.22% 565,017 862,106,329
2025-01-03 15.98 16.13 14.58 14.58 -10% 629,471 958,701,889
2025-01-02 15.57 16.32 15.14 16.2 +1.76% 706,109 1,131,929,122
2024-12-31 15.73 16.15 14.81 15.92 +2.25% 724,516 1,128,422,812
2024-12-30 16.22 16.47 15.53 15.57 +1.9% 647,113 1,031,907,220
2024-12-27 15.6 16 15.14 15.28 -4.02% 682,851 1,058,805,472
2024-12-26 15.57 16.58 15.31 15.92 +1.53% 804,831 1,293,372,746
2024-12-25 16.5 17.21 15.68 15.68 -9.99% 1,074,445 1,738,316,105
2024-12-24 20.18 20.62 17.42 17.42 -10.02% 1,565,825 2,935,209,437
2024-12-23 17.66 19.36 17.06 19.36 +10% 1,852,315 3,453,680,248
2024-12-20 17.32 18.8 16.66 17.6 +2.8% 1,160,801 2,049,984,978
2024-12-19 15.38 17.12 15.36 17.12 +10.03% 761,027 1,232,725,917
2024-12-18 14.69 16.25 14.3 15.56 +1.7% 870,121 1,322,458,653
2024-12-17 16.65 16.96 15.3 15.3 -10% 757,704 1,201,493,155
2024-12-16 17.2 18.3 16.64 17 +2.16% 1,495,790 2,638,298,865
2024-12-13 15.13 16.64 15.13 16.64 +9.98% 962,067 1,544,698,662
2024-12-12 14.31 15.53 14.03 15.13 +3.28% 835,880 1,245,113,715
2024-12-11 13.76 15.04 13.63 14.65 +7.17% 948,774 1,393,421,183
2024-12-10 14.2 14.25 13.65 13.67 -0.07% 326,318 452,847,479
2024-12-09 13.8 14.09 13.55 13.68 -2.15% 285,730 394,419,593
2024-12-06 14.18 14.26 13.92 13.98 -1.41% 335,580 471,859,660
2024-12-05 14.07 14.39 14.07 14.18 -0.35% 355,203 504,884,054
2024-12-04 14.3 14.74 14.13 14.23 -0.56% 441,830 633,194,575
2024-12-03 14.19 14.58 13.73 14.31 +1.35% 567,819 801,928,656
2024-12-02 13.9 14.46 13.79 14.12 +1.58% 512,729 725,513,372
2024-11-29 13.5 14.45 13.28 13.9 +2.89% 689,868 956,671,961
2024-11-28 14.6 14.78 13.31 13.51 -3.43% 790,848 1,099,341,322
2024-11-27 13.28 13.99 13.18 13.99 +9.98% 287,149 394,063,988
2024-11-26 13.22 13.73 12.65 12.72 -5.07% 566,298 739,519,837
2024-11-25 14.18 14.4 12.87 13.4 -6.29% 726,315 961,603,594
2024-11-22 14.51 15.5 14.12 14.3 -2.99% 670,853 996,832,901
2024-11-21 15.13 15.76 14.51 14.74 -2.96% 724,472 1,092,146,037
2024-11-20 14.55 15.73 14.3 15.19 +4.33% 778,971 1,164,693,415
2024-11-19 14.47 15.2 14.47 14.56 -9.45% 997,650 1,453,641,306
2024-11-18 18 18.2 16.08 16.08 -10.02% 183,323 307,196,945
2024-11-15 18.3 19.22 17.37 17.87 -3.25% 932,415 1,685,224,293
2024-11-14 17.04 18.91 16.76 18.47 +7.13% 1,107,825 2,017,956,274
2024-11-13 17.27 17.93 16.15 17.24 +3.61% 856,354 1,456,285,814
2024-11-12 15.6 17.33 15.39 16.64 +5.65% 918,102 1,516,800,759
2024-11-11 15.8 16.44 14.81 15.75 +0.64% 934,063 1,477,196,350
2024-11-08 14.23 15.65 14.19 15.65 +9.98% 879,989 1,320,131,265
2024-11-07 14.67 15 13.99 14.23 -5.64% 916,855 1,320,148,323
2024-11-06 14.92 15.88 14.64 15.08 -2.01% 1,072,473 1,631,797,659
2024-11-05 14.91 16.4 14.91 15.39 -5.93% 1,443,600 2,247,427,594
2024-11-04 16.36 16.36 16.36 16.36 -10.01% 204,518 334,591,448
2024-11-01 18.68 19.52 18.18 18.18 -10% 411,968 763,170,885
2024-10-31 20.49 22.21 18.85 20.2 +0.05% 2,174,879 4,599,010,783
2024-10-30 20.19 20.19 18.9 20.19 +10.03% 1,379,883 2,749,392,437
2024-10-29 18.3 19.22 17.8 18.35 +5.04% 1,623,221 3,070,060,268
2024-10-28 17.47 17.47 17.01 17.47 +10.01% 537,259 937,566,703
2024-10-25 15.88 15.88 15.88 15.88 +9.97% 26,273 41,722,096
2024-10-24 14.17 14.44 14.11 14.44 +9.98% 325,548 467,438,483
2024-10-23 12.31 14.34 12 13.13 +0.38% 1,782,685 2,354,398,599
2024-10-22 12.5 13.08 12.07 13.08 +10.01% 1,729,364 2,206,479,857
2024-10-21 11.89 11.89 11.84 11.89 +9.99% 790,804 940,203,645
2024-10-18 10.81 10.81 10.81 10.81 +9.97% 95,743 103,497,826
2024-10-17 9.83 9.83 9.83 9.83 +9.96% 21,766 21,395,526
2024-10-16 8.94 8.94 8.94 8.94 +9.96% 10,265 9,176,526
2024-10-15 8.13 8.13 8.13 8.13 +10.01% 20,698 16,827,376
2024-09-30 7.35 7.47 7 7.39 +8.84% 331,310 242,033,066
2024-09-27 6.56 6.82 6.53 6.79 +3.98% 98,286 65,758,426
2024-09-26 6.22 6.61 6.22 6.53 +4.98% 172,694 111,210,581
2024-09-25 6.2 6.42 6.17 6.22 +0.32% 134,684 84,988,529
2024-09-24 6.08 6.25 6.05 6.2 +1.64% 90,261 55,577,435
2024-09-23 6.04 6.26 6.01 6.1 0% 82,346 50,561,604
2024-09-20 5.9 6.28 5.86 6.1 +3.74% 141,540 86,095,708
2024-09-19 5.7 5.94 5.66 5.88 +3.16% 87,286 50,713,084
2024-09-18 5.65 5.83 5.55 5.7 +0.53% 86,694 49,492,189
2024-09-13 6.06 6.06 5.66 5.67 -6.44% 138,539 80,286,387
2024-09-12 6.13 6.14 5.95 6.06 -0.66% 62,570 37,869,520
2024-09-11 6.13 6.15 6.03 6.1 -0.16% 45,646 27,751,314
2024-09-10 6 6.24 5.9 6.11 +1.33% 104,380 63,266,746
2024-09-09 5.97 6.08 5.86 6.03 +1.01% 69,813 41,786,311
2024-09-06 6.13 6.13 5.95 5.97 -3.24% 114,376 68,726,786
2024-09-05 5.74 6.27 5.67 6.17 +7.68% 188,836 113,491,589
2024-09-04 5.78 5.88 5.68 5.73 -2.05% 54,499 31,373,743
2024-09-03 5.8 5.88 5.75 5.85 +0.86% 48,767 28,364,614
2024-09-02 5.88 6.06 5.78 5.8 -1.19% 83,784 49,546,698
2024-08-30 5.75 5.91 5.72 5.87 +1.91% 91,220 53,290,189
2024-08-29 5.7 5.82 5.63 5.76 -0.17% 90,057 51,671,046
2024-08-28 5.86 5.91 5.7 5.77 -1.54% 90,052 52,074,488
2024-08-27 5.7 6.1 5.68 5.86 +3.35% 199,039 117,208,439
2024-08-26 5.56 5.72 5.56 5.67 +1.25% 67,661 38,189,781
2024-08-23 5.56 5.67 5.5 5.6 0% 65,119 36,239,648
2024-08-22 5.75 5.87 5.59 5.6 -2.61% 94,590 54,119,963
2024-08-21 5.7 5.88 5.68 5.75 0% 88,110 50,914,896
2024-08-20 5.7 5.78 5.61 5.75 +0.88% 110,404 63,089,584
2024-08-19 5.68 5.82 5.58 5.7 +1.79% 124,175 70,864,789
2024-08-16 5.8 5.95 5.58 5.6 -2.95% 176,053 100,928,333
2024-08-15 5.87 5.98 5.68 5.77 +2.12% 233,590 135,286,884
2024-08-14 5.26 5.81 5.26 5.65 +7.01% 238,903 134,775,595
2024-08-13 5.24 5.3 5.18 5.28 +0.76% 29,341 15,340,389
2024-08-12 5.33 5.34 5.21 5.24 -1.32% 47,339 24,902,263
2024-08-09 5.39 5.45 5.31 5.31 -1.3% 46,287 24,919,213
2024-08-08 5.38 5.49 5.3 5.38 -0.37% 72,724 39,192,214
2024-08-07 5.24 5.45 5.23 5.4 +2.86% 87,583 47,103,829
2024-08-06 5.28 5.33 5.15 5.25 +0.96% 68,867 35,970,345
2024-08-05 5.38 5.49 5.19 5.2 -3.88% 103,378 55,233,961
2024-08-02 5.55 5.59 5.38 5.41 -3.39% 89,674 49,132,024
2024-08-01 5.59 5.65 5.56 5.6 +0.18% 74,376 41,619,032
2024-07-31 5.47 5.6 5.45 5.59 +2.38% 95,113 52,772,957
2024-07-30 5.46 5.55 5.37 5.46 +1.3% 82,750 45,275,049
2024-07-29 5.25 5.49 5.25 5.39 +0.19% 73,133 39,389,378
2024-07-26 5.22 5.45 5.18 5.38 +3.07% 113,547 60,067,263
2024-07-25 5.1 5.27 5.06 5.22 +1.36% 63,855 33,120,830
2024-07-24 5.19 5.29 5.11 5.15 -2.09% 69,041 35,757,260
2024-07-23 5.26 5.5 5.22 5.26 -0.19% 103,543 55,630,870
2024-07-22 5.14 5.32 5.12 5.27 +1.93% 68,745 36,001,956
2024-07-19 5.16 5.22 5.11 5.17 +0.19% 59,506 30,767,053
2024-07-18 5.12 5.2 5.01 5.16 -0.96% 78,967 40,288,477
2024-07-17 5.34 5.5 5.21 5.21 -2.62% 89,442 47,888,110
2024-07-16 5.34 5.42 5.24 5.35 +1.9% 79,410 42,374,248
2024-07-15 5.38 5.39 5.2 5.25 -2.42% 97,954 51,350,543
2024-07-12 5.36 5.54 5.32 5.38 +0.37% 161,916 88,276,671
2024-07-11 5.45 5.54 5.32 5.36 -0.37% 169,202 91,251,586
2024-07-10 5.43 5.6 5.34 5.38 -4.95% 232,755 126,561,595
2024-07-09 5.9 5.91 5.43 5.66 -3.25% 255,075 143,103,443
2024-07-08 5.96 6.2 5.75 5.85 +1.39% 327,912 196,773,051
2024-07-05 5.56 5.85 5.52 5.77 +4.34% 303,033 173,130,450
2024-07-04 5.49 5.86 5.43 5.53 0% 261,506 147,494,330
2024-07-03 5.42 5.6 5.3 5.53 +3.17% 236,916 129,012,688
2024-07-02 5.35 5.64 5.33 5.36 -3.77% 266,157 145,408,575
2024-07-01 5.11 5.73 4.98 5.57 +6.91% 396,043 209,931,650
2024-06-28 5.41 5.56 5.1 5.21 -7.62% 412,270 218,881,363
2024-06-27 5.64 5.64 5.64 5.64 +9.94% 100,968 56,946,059
2024-06-26 4.56 5.13 4.52 5.13 +10.09% 265,869 131,438,408
2024-06-25 4.33 4.72 4.3 4.66 +8.62% 188,017 86,007,545
2024-06-24 4.46 4.49 4.2 4.29 -4.03% 77,380 33,324,302
2024-06-21 4.39 4.53 4.33 4.47 +0.45% 55,005 24,547,737
2024-06-20 4.6 4.65 4.44 4.45 -4.09% 66,948 30,179,911
2024-06-19 4.65 4.7 4.61 4.64 +0.43% 49,477 23,041,535
2024-06-18 4.48 4.64 4.44 4.62 +3.36% 66,867 30,603,934
2024-06-17 4.55 4.55 4.46 4.47 -1.11% 33,363 14,983,198
2024-06-14 4.51 4.56 4.43 4.52 +0.44% 34,017 15,330,611
2024-06-13 4.57 4.64 4.49 4.5 -1.1% 53,942 24,506,921
2024-06-12 4.39 4.55 4.39 4.55 +3.41% 55,922 25,175,550
2024-06-11 4.3 4.45 4.26 4.4 +1.85% 69,836 30,478,882
2024-06-07 4.32 4.4 4.21 4.32 +2.86% 86,315 37,287,408
2024-06-06 4.43 4.52 4.1 4.2 -6.04% 130,445 55,270,190
2024-06-05 4.52 4.59 4.46 4.47 -1.11% 66,457 30,049,306
2024-06-04 4.72 4.75 4.5 4.52 -5.04% 96,692 44,095,746
2024-06-03 4.97 5 4.72 4.76 -4.61% 69,590 33,476,981
2024-05-31 4.89 5.02 4.89 4.99 +1.84% 38,274 19,054,716
2024-05-30 4.97 4.99 4.88 4.9 -1.8% 36,031 17,707,988
2024-05-29 5.07 5.09 4.95 4.99 -0.8% 35,726 17,894,171
2024-05-28 5.11 5.13 5.02 5.03 -1.57% 36,071 18,235,946
2024-05-27 5.13 5.21 5.04 5.11 -0.78% 46,954 23,870,184
2024-05-24 5.15 5.24 5.11 5.15 -0.39% 46,523 24,006,555
2024-05-23 5.3 5.32 5.16 5.17 -2.27% 61,963 32,400,131
2024-05-22 5.22 5.33 5.16 5.29 +1.34% 77,775 41,006,253
2024-05-21 5.3 5.31 5.13 5.22 -1.32% 86,271 44,805,562
2024-05-20 5.32 5.5 5.18 5.29 +1.15% 160,624 85,625,104
2024-05-17 5.18 5.23 5.11 5.23 +1.55% 71,236 36,898,453
2024-05-16 5.03 5.2 5.02 5.15 +3% 92,811 47,663,428
2024-05-15 5.02 5.08 4.95 5 -0.6% 61,256 30,790,124
2024-05-14 4.99 5.05 4.92 5.03 +1.62% 65,769 32,936,041
2024-05-13 5.11 5.12 4.87 4.95 -4.07% 97,064 48,261,704
2024-05-10 5.27 5.28 5.09 5.16 -1.9% 91,037 46,893,983
2024-05-09 5.17 5.28 5.17 5.26 +2.14% 108,227 56,620,258
2024-05-08 5.32 5.32 5.14 5.15 -3.2% 124,805 64,916,282
2024-05-07 5.31 5.4 5.25 5.32 -0.56% 148,689 79,128,019
2024-05-06 5.25 5.43 5.21 5.35 -1.29% 270,319 144,455,887
2024-04-30 6.05 6.05 5.11 5.42 -1.63% 507,713 278,290,167
2024-04-29 5.51 5.51 5.36 5.51 +9.98% 177,657 97,707,406
2024-04-26 4.87 5.06 4.81 5.01 +2.87% 122,727 60,998,554
2024-04-25 4.95 4.98 4.86 4.87 -1.62% 108,532 53,318,509
2024-04-24 4.86 5 4.85 4.95 +2.91% 101,570 50,181,669
2024-04-23 4.71 4.88 4.7 4.81 +2.56% 100,370 48,320,605
2024-04-22 4.8 4.82 4.63 4.69 -3.5% 126,826 59,778,759
2024-04-19 4.86 4.96 4.84 4.86 -1.22% 98,740 48,167,167
2024-04-18 5.08 5.1 4.8 4.92 -1.99% 132,437 65,474,301
2024-04-17 4.68 5.02 4.66 5.02 +9.13% 158,561 78,388,875
2024-04-16 5.05 5.07 4.6 4.6 -9.27% 157,824 74,741,252
2024-04-15 5.41 5.42 4.88 5.07 -6.28% 192,551 97,771,006
2024-04-12 5.58 5.67 5.39 5.41 -3.05% 103,414 56,997,778
2024-04-11 5.5 5.74 5.41 5.58 +0.9% 117,528 66,004,314
2024-04-10 5.79 5.82 5.46 5.53 -4.98% 157,917 88,188,268
2024-04-09 5.94 5.98 5.74 5.82 -2.68% 130,765 76,214,922
2024-04-08 5.97 6.11 5.6 5.98 -0.66% 201,320 118,267,234
2024-04-03 6.19 6.19 5.96 6.02 -2.59% 151,603 91,649,046
2024-04-02 6.23 6.28 6.05 6.18 -0.8% 210,923 129,592,686
2024-04-01 6.31 6.36 6.15 6.23 -1.27% 341,673 212,963,284
2024-03-29 6.6 6.8 6.15 6.31 -2.77% 530,157 343,520,421
2024-03-28 5.99 6.49 5.97 6.49 +10% 524,283 330,703,664
2024-03-27 6.38 6.4 5.89 5.9 -8.81% 316,850 192,948,739
2024-03-26 6.47 6.83 6.4 6.47 -3.29% 247,043 161,613,640
2024-03-25 6.99 7.26 6.52 6.69 -2.05% 428,474 297,886,011
2024-03-22 6.53 7.08 6.44 6.83 +3.96% 386,024 259,234,683
2024-03-21 6.68 6.72 6.51 6.57 -2.52% 230,675 152,060,836
2024-03-20 6.52 6.77 6.44 6.74 +3.06% 342,881 226,737,294
2024-03-19 6.31 6.9 6.2 6.54 +4.14% 363,978 235,617,987
2024-03-18 6.26 6.33 6.18 6.28 +0.16% 166,528 104,255,544
2024-03-15 6.11 6.35 6.03 6.27 +2.45% 197,032 122,208,141
2024-03-14 6.2 6.28 6.03 6.12 -2.7% 198,964 122,227,882
2024-03-13 6.37 6.48 6.28 6.29 -3.53% 313,928 199,574,467
2024-03-12 6.15 6.77 6.01 6.52 +4.32% 456,983 285,071,907
2024-03-11 6.03 6.62 6.02 6.25 +3.82% 574,998 361,890,236
2024-03-08 5.47 6.02 5.4 6.02 +10.05% 169,732 97,580,668
2024-03-07 5.55 5.65 5.42 5.47 -1.26% 108,630 60,281,949
2024-03-06 5.5 5.63 5.43 5.54 0% 104,666 57,936,931
2024-03-05 5.75 5.75 5.48 5.54 -3.65% 130,301 73,020,407
2024-03-04 5.75 5.84 5.56 5.75 +0.17% 129,795 73,854,983
2024-03-01 5.66 5.81 5.58 5.74 +1.95% 133,027 75,610,951
2024-02-29 5.3 5.64 5.21 5.63 +5.04% 159,685 87,951,938
2024-02-28 5.99 6.23 5.36 5.36 -9.92% 288,227 166,173,390
2024-02-27 5.68 5.95 5.58 5.95 +4.57% 158,292 92,245,550
2024-02-26 5.48 5.86 5.45 5.69 +2.89% 197,491 111,658,457
2024-02-23 5.27 5.61 5.24 5.53 +5.13% 195,379 105,733,321
2024-02-22 5.18 5.31 5.1 5.26 +3.34% 180,472 93,807,285
2024-02-21 4.82 5.22 4.8 5.09 +4.3% 221,297 111,617,653
2024-02-20 4.99 4.99 4.75 4.88 +3.83% 320,858 155,608,274
2024-02-19 4.35 4.7 4.34 4.7 +10.07% 62,877 28,980,559
2024-02-08 3.95 4.31 3.77 4.27 +8.1% 215,538 86,945,141
2024-02-07 4.43 4.44 3.95 3.95 -10.02% 248,740 100,684,133
2024-02-06 4.46 4.71 4.38 4.39 -9.86% 232,257 103,063,221
2024-02-05 5.44 5.44 4.87 4.87 -9.98% 107,975 53,265,511
2024-02-02 5.58 5.88 5.19 5.41 -2.35% 187,380 104,757,419
2024-02-01 5.78 5.78 5.47 5.54 -8.88% 264,049 145,755,432
2024-01-31 6.2 6.44 6.08 6.08 -10.06% 87,306 53,768,830
2024-01-30 7.02 7.05 6.71 6.76 -3.57% 62,475 42,896,144
2024-01-29 7.27 7.32 7 7.01 -3.71% 67,145 47,679,660
2024-01-26 7.31 7.4 7.2 7.28 +0.28% 83,648 61,190,221
2024-01-25 6.8 7.32 6.75 7.26 +7.24% 98,686 69,852,204
2024-01-24 6.61 6.79 6.46 6.77 +2.58% 74,995 49,846,880
2024-01-23 6.68 6.82 6.53 6.6 -1.2% 97,931 64,760,193
2024-01-22 7.22 7.26 6.6 6.68 -7.73% 79,748 55,282,659
2024-01-19 7.36 7.43 7.24 7.24 -2.03% 45,959 33,673,094
2024-01-18 7.35 7.47 7.15 7.39 -0.54% 64,578 47,058,854
2024-01-17 7.63 7.67 7.42 7.43 -2.49% 41,600 31,353,401
2024-01-16 7.74 7.75 7.45 7.62 -1.68% 52,855 40,035,779
2024-01-15 7.66 7.77 7.63 7.75 +0.52% 38,140 29,399,500
2024-01-12 7.83 7.87 7.7 7.71 -1.78% 41,398 32,217,776
2024-01-11 7.64 7.86 7.63 7.85 +2.75% 45,841 35,635,976
2024-01-10 7.72 7.77 7.55 7.64 -0.65% 52,735 40,489,846
2024-01-09 7.71 7.86 7.68 7.69 -0.26% 42,872 33,244,120
2024-01-08 7.87 7.9 7.7 7.71 -1.91% 68,437 53,200,401
2024-01-05 8.06 8.09 7.82 7.86 -2.36% 47,487 37,766,877
2024-01-04 8.04 8.14 8 8.05 +0.25% 56,825 45,918,927
2024-01-03 8.01 8.09 7.95 8.03 -0.25% 42,662 34,241,810
2024-01-02 8.08 8.1 8 8.05 +0.12% 49,025 39,455,663

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

цмзхЕЛчзСцКА 001223

2023年全年

ф╕нф║дхЬ░ф║з 000736

近期数据

ф╕Цч║кчСЮх░Ф 300150

2024年一季度

цЧецЬИшВбф╗╜ 603218

2024年一季度

щлШц╡ЛшВбф╗╜ 688556

2024年至今

ф╣Рх▒▒чФ╡хКЫ 600644

2024年至今

шКВшГ╜щУБц▒Й 300197

2023年全年

щгОхНОщлШчзС 000636

2024年一季度

хЗпш┐кшВбф╗╜ 605288

近三个月

хдкцЮБхоЮф╕Ъ 600667

近期数据

热门概念板块

区块链
云计算

ф╕нчзСхИЫш╛╛ (300496)

2022-2023两年
储能电池
芯片

хглхЕ░х╛о (600460)

2024年一季度
医疗器械

щШ│цЩохМ╗чЦЧ (300030)

近半年
光伏产业

щЪЖхЯ║ч╗┐шГ╜ (601012)

近半年
大数据

ф╜│щГ╜чзСцКА (600728)

近半年
新能源汽车

щХ┐хЯОц▒╜ш╜ж (601633)

2024年一季度

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