ц░╕хИЫцЩ║шГ╜ 603901

数据更新至:

添加到对比分析

10.56 -6.55%

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

10.56
-6.55% -0.74
11.19
开盘价
11.19
最高价
10.29
最低价
283,221
成交量
数据更新至: 2025-03-25

技术指标

10.64
MA5 (5日均线)
10.26
MA10 (10日均线)
10.15
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 11.19 11.19 10.29 10.56 -6.55% 283,221 302,046,500
2025-03-24 10.75 11.44 10.75 11.3 +6.7% 593,935 661,243,806
2025-03-21 11.2 11.35 10.53 10.59 -2.49% 473,748 515,988,639
2025-03-20 9.87 10.86 9.78 10.86 +10.03% 297,404 310,938,799
2025-03-19 9.9 10.08 9.74 9.87 -0.2% 113,153 111,887,083
2025-03-18 9.88 9.95 9.72 9.89 +0.2% 94,983 93,383,603
2025-03-17 9.8 9.98 9.73 9.87 +0.71% 105,077 103,506,780
2025-03-14 9.68 9.98 9.53 9.8 +1.24% 120,933 117,890,125
2025-03-13 10.15 10.16 9.55 9.68 -4.91% 164,202 159,949,819
2025-03-12 10.36 10.43 10.12 10.18 -2.02% 170,909 174,932,767
2025-03-11 10.48 10.86 10.21 10.39 -3.35% 253,749 264,593,684
2025-03-10 10.3 11.07 10.07 10.75 +3.76% 387,656 411,484,561
2025-03-07 10.29 10.65 10.2 10.36 +1.17% 314,779 327,298,282
2025-03-06 10.79 10.79 10.2 10.24 -1.16% 455,612 472,711,771
2025-03-05 9.4 10.36 9.38 10.36 +9.98% 256,086 257,199,612
2025-03-04 9 9.64 8.96 9.42 +3.4% 173,020 162,460,838
2025-03-03 9.2 9.34 9 9.11 -0.98% 145,678 133,420,536
2025-02-28 9.98 10.05 9.11 9.2 -8% 265,945 250,436,357
2025-02-27 10.47 10.5 9.76 10 -4.49% 284,884 286,972,242
2025-02-26 10.3 10.82 10.26 10.47 +4.39% 345,423 364,213,418
2025-02-25 9.66 10.17 9.66 10.03 +1.42% 190,338 190,078,302
2025-02-24 9.95 10.12 9.72 9.89 -0.4% 179,631 177,528,973
2025-02-21 10.09 10.22 9.84 9.93 -1.59% 238,815 238,288,878
2025-02-20 10.18 10.28 10 10.09 -1.37% 152,609 154,419,916
2025-02-19 9.64 10.26 9.62 10.23 +6.12% 274,329 275,707,282
2025-02-18 10.2 10.25 9.55 9.64 -5.4% 211,587 209,242,690
2025-02-17 9.9 10.24 9.81 10.19 +2.52% 216,586 218,342,657
2025-02-14 9.99 10.22 9.84 9.94 -2.07% 242,975 243,666,244
2025-02-13 10.87 10.95 10.04 10.15 -6.62% 332,888 345,152,528
2025-02-12 10.41 11.08 10.25 10.87 +2.26% 378,531 401,621,491
2025-02-11 10.2 10.8 9.97 10.63 +6.83% 466,404 486,429,545
2025-02-10 9.73 10.05 9.44 9.95 +1.63% 537,875 526,615,079
2025-02-07 9.1 10.01 9.1 9.79 +7.58% 689,155 675,354,992
2025-02-06 8.57 9.3 8.52 9.1 +5.57% 318,190 285,211,002
2025-02-05 8.65 8.77 8.52 8.62 +1.41% 168,120 145,303,122
2025-01-27 8.67 8.85 8.42 8.5 -2.52% 154,345 132,708,072
2025-01-24 8.2 8.83 8.2 8.72 +3.44% 260,638 223,323,619
2025-01-23 8.72 8.8 8.41 8.43 -5.7% 326,061 280,061,592
2025-01-22 8.11 9.19 8.03 8.94 +5.92% 575,938 501,159,321
2025-01-21 8.24 8.59 8 8.44 +3.3% 408,845 335,719,119
2025-01-20 7.3 8.17 7.21 8.17 +9.96% 246,020 194,445,239
2025-01-17 7.4 7.54 7.38 7.43 0% 53,657 39,991,149
2025-01-16 7.54 7.61 7.38 7.43 -0.27% 61,938 46,401,176
2025-01-15 7.52 7.56 7.41 7.45 -0.93% 55,757 41,679,260
2025-01-14 7.2 7.53 7.19 7.52 +4.88% 90,529 67,056,241
2025-01-13 7.03 7.28 6.96 7.17 +0.99% 56,022 39,999,813
2025-01-10 7.23 7.34 7.1 7.1 -1.8% 61,084 44,176,018
2025-01-09 7.1 7.33 7.1 7.23 +1.12% 70,986 51,409,504
2025-01-08 7.19 7.2 6.93 7.15 -0.69% 68,391 48,441,500
2025-01-07 6.99 7.2 6.99 7.2 +3% 66,834 47,336,602
2025-01-06 6.9 7.01 6.7 6.99 +0.58% 63,872 44,098,804
2025-01-03 7.26 7.29 6.91 6.95 -4.14% 101,588 71,641,976
2025-01-02 7.42 7.56 7.16 7.25 -1.63% 83,343 61,493,232
2024-12-31 7.65 7.74 7.37 7.37 -3.03% 78,463 59,215,265
2024-12-30 7.62 7.67 7.45 7.6 -0.78% 59,606 45,240,421
2024-12-27 7.56 7.76 7.54 7.66 +1.46% 79,557 61,158,645
2024-12-26 7.47 7.64 7.43 7.55 +1.07% 70,973 53,659,615
2024-12-25 7.68 7.71 7.32 7.47 -2.73% 103,512 77,122,307
2024-12-24 7.62 7.73 7.53 7.68 +0.79% 79,774 60,948,678
2024-12-23 8.1 8.11 7.57 7.62 -5.93% 123,957 96,391,179
2024-12-20 7.91 8.18 7.88 8.1 +2.02% 100,679 81,133,224
2024-12-19 7.76 7.97 7.66 7.94 +1.66% 113,301 89,013,385
2024-12-18 7.92 7.99 7.76 7.81 -1.26% 129,161 101,567,065
2024-12-17 8.25 8.29 7.87 7.91 -4.58% 174,884 140,369,694
2024-12-16 8.61 8.67 8.24 8.29 -3.49% 186,983 157,372,010
2024-12-13 8.98 8.98 8.58 8.59 -5.4% 241,561 211,498,350
2024-12-12 9.04 9.3 8.83 9.08 +1% 260,134 235,618,066
2024-12-11 9 9.02 8.76 8.99 +1.35% 220,301 195,411,416
2024-12-10 9.19 9.24 8.84 8.87 -0.89% 308,910 277,412,331
2024-12-09 8.81 8.95 8.64 8.95 +2.52% 261,712 230,692,228
2024-12-06 9.02 9.03 8.72 8.73 -2.68% 262,189 230,513,556
2024-12-05 8.66 8.98 8.55 8.97 +0.22% 352,885 307,565,909
2024-12-04 8.67 9.39 8.6 8.95 +3.23% 577,071 519,901,742
2024-12-03 8.81 9.05 8.56 8.67 -2.58% 470,294 409,324,071
2024-12-02 9.14 9.65 8.8 8.9 +1.48% 988,594 912,588,389
2024-11-29 7.9 8.77 7.81 8.77 +10.04% 470,831 391,094,000
2024-11-28 7.95 8.02 7.83 7.97 -1.12% 258,220 204,346,454
2024-11-27 7.52 8.3 7.31 8.06 +6.33% 406,395 317,564,763
2024-11-26 7.99 8 7.54 7.58 -4.65% 304,724 235,718,303
2024-11-25 7.65 7.95 7.45 7.95 +3.92% 393,532 302,034,507
2024-11-22 8.25 8.48 7.64 7.65 -7.72% 491,618 389,456,237
2024-11-21 8.3 8.62 7.97 8.29 +0.85% 828,304 684,992,265
2024-11-20 7.77 8.22 7.69 8.22 +10.04% 680,257 546,339,072
2024-11-19 6.79 7.47 6.79 7.47 +10.01% 225,162 165,907,401
2024-11-18 6.93 7 6.75 6.79 -1.88% 83,004 56,914,636
2024-11-15 7.04 7.13 6.92 6.92 -1.98% 87,390 61,399,920
2024-11-14 7.28 7.3 7.03 7.06 -3.29% 99,403 71,081,263
2024-11-13 7.28 7.35 7.09 7.3 -0.41% 101,407 73,303,850
2024-11-12 7.41 7.47 7.22 7.33 -1.35% 147,078 108,365,246
2024-11-11 7.1 7.43 7.1 7.43 +3.63% 157,230 114,799,481
2024-11-08 7.33 7.38 7.09 7.17 -1.1% 154,287 111,148,648
2024-11-07 6.98 7.29 6.96 7.25 +3.13% 172,442 123,582,485
2024-11-06 7.08 7.12 6.96 7.03 -0.71% 126,578 89,120,543
2024-11-05 6.9 7.1 6.84 7.08 +2.91% 163,727 115,034,700
2024-11-04 6.55 6.92 6.53 6.88 +5.2% 136,390 93,023,399
2024-11-01 6.87 6.9 6.53 6.54 -4.8% 130,824 87,134,682
2024-10-31 6.63 7.04 6.59 6.87 +4.41% 153,703 104,582,150
2024-10-30 6.74 6.83 6.52 6.58 -3.52% 159,471 106,172,913
2024-10-29 7.14 7.16 6.79 6.82 -3.94% 100,642 69,720,828
2024-10-28 7.05 7.11 6.98 7.1 +1.43% 72,580 51,095,798
2024-10-25 6.77 7 6.75 7 +3.4% 90,101 62,226,360
2024-10-24 6.81 6.84 6.71 6.77 -0.59% 58,740 39,722,356
2024-10-23 6.8 6.87 6.73 6.81 -0.15% 88,700 60,272,089
2024-10-22 6.54 6.82 6.49 6.82 +4.6% 117,190 78,411,538
2024-10-21 6.49 6.63 6.45 6.52 +0.46% 104,605 68,359,212
2024-10-18 6.27 6.58 6.25 6.49 +3.18% 96,467 61,906,812
2024-10-17 6.36 6.46 6.27 6.29 -1.1% 69,704 44,391,765
2024-10-16 6.3 6.47 6.29 6.36 -0.93% 94,496 60,338,985
2024-10-15 6.63 6.66 6.4 6.42 -3.31% 99,366 64,915,085
2024-10-14 6.64 6.72 6.39 6.64 -0.15% 118,011 77,552,695
2024-10-11 6.92 6.93 6.57 6.65 -4.32% 77,495 51,996,344
2024-10-10 6.88 7.11 6.82 6.95 +1.02% 115,327 80,519,262
2024-10-09 7.45 7.45 6.87 6.88 -9.83% 173,552 123,140,131
2024-10-08 7.92 7.92 7.24 7.63 +5.97% 225,692 171,502,825
2024-09-30 6.93 7.23 6.74 7.2 +9.42% 183,824 129,223,614
2024-09-27 6.43 6.6 6.41 6.58 +5.45% 77,644 50,605,408
2024-09-26 5.96 6.25 5.96 6.24 +4.17% 91,491 56,088,987
2024-09-25 5.98 6.15 5.96 5.99 +1.01% 78,866 47,704,761
2024-09-24 5.72 5.93 5.7 5.93 +3.85% 74,501 43,391,434
2024-09-23 5.74 5.81 5.69 5.71 -1.21% 44,998 25,861,361
2024-09-20 5.81 5.95 5.73 5.78 -0.52% 48,531 28,131,884
2024-09-19 5.56 5.82 5.56 5.81 +4.87% 70,462 40,408,805
2024-09-18 5.68 5.73 5.42 5.54 -2.64% 66,809 36,954,923
2024-09-13 5.88 5.88 5.68 5.69 -2.74% 40,096 23,035,208
2024-09-12 5.88 6.03 5.85 5.85 -1.35% 37,591 22,294,385
2024-09-11 5.9 5.98 5.86 5.93 -0.17% 33,982 20,156,617
2024-09-10 5.95 5.98 5.73 5.94 0% 56,633 33,081,633
2024-09-09 5.96 6.03 5.9 5.94 -1.16% 32,650 19,442,400
2024-09-06 6.15 6.17 5.98 6.01 -2.28% 39,682 24,033,168
2024-09-05 6.1 6.2 6.07 6.15 +0.65% 34,446 21,168,572
2024-09-04 6.02 6.21 5.98 6.11 +0.99% 55,414 33,882,133
2024-09-03 6 6.14 5.97 6.05 +0.83% 33,490 20,248,842
2024-09-02 6.12 6.19 5.99 6 -2.76% 46,170 28,156,313
2024-08-30 6.14 6.26 5.99 6.17 +0.98% 62,278 38,243,323
2024-08-29 5.89 6.13 5.88 6.11 +2.69% 36,533 22,069,259
2024-08-28 5.9 5.99 5.82 5.95 +1.02% 29,094 17,206,506
2024-08-27 6 6 5.88 5.89 -2.16% 23,601 13,992,402
2024-08-26 5.93 6.06 5.92 6.02 +1.18% 28,008 16,800,980
2024-08-23 5.97 5.98 5.86 5.95 -0.34% 27,071 16,012,348
2024-08-22 6.11 6.14 5.96 5.97 -2.29% 31,691 19,084,570
2024-08-21 6.04 6.15 6.04 6.11 +0.16% 19,682 12,022,888
2024-08-20 6.23 6.23 6.06 6.1 -1.77% 29,898 18,257,103
2024-08-19 6.24 6.33 6.2 6.21 -0.48% 39,720 24,902,712
2024-08-16 6.3 6.34 6.24 6.24 -0.79% 24,429 15,346,082
2024-08-15 6.16 6.37 6.15 6.29 +1.13% 39,543 24,817,422
2024-08-14 6.36 6.36 6.18 6.22 -1.74% 42,096 26,305,040
2024-08-13 6.39 6.41 6.27 6.33 -0.94% 41,709 26,397,978
2024-08-12 6.4 6.47 6.35 6.39 -0.47% 23,422 14,990,611
2024-08-09 6.52 6.58 6.42 6.42 -1.53% 33,834 22,032,577
2024-08-08 6.5 6.55 6.36 6.52 +0.31% 31,644 20,475,282
2024-08-07 6.54 6.57 6.48 6.5 -0.46% 31,269 20,403,427
2024-08-06 6.44 6.54 6.43 6.53 +2.51% 33,920 21,989,025
2024-08-05 6.48 6.6 6.37 6.37 -2.15% 38,030 24,637,569
2024-08-02 6.61 6.68 6.48 6.51 -2.25% 43,576 28,691,735
2024-08-01 6.63 6.73 6.62 6.66 +0.15% 36,179 24,132,962
2024-07-31 6.31 6.65 6.31 6.65 +5.22% 57,108 37,308,255
2024-07-30 6.25 6.33 6.18 6.32 +0.96% 38,977 24,447,743
2024-07-29 6.32 6.32 6.23 6.26 -0.79% 26,152 16,389,530
2024-07-26 6.16 6.33 6.11 6.31 +3.44% 51,726 32,349,179
2024-07-25 6.08 6.18 5.99 6.1 +0.49% 53,443 32,562,539
2024-07-24 6.15 6.25 6.04 6.07 -1.46% 65,270 39,916,291
2024-07-23 6.48 6.5 6.14 6.16 -4.79% 80,622 50,792,463
2024-07-22 6.5 6.58 6.43 6.47 -0.92% 43,356 28,153,354
2024-07-19 6.47 6.55 6.41 6.53 +0.31% 36,944 23,999,152
2024-07-18 6.39 6.52 6.3 6.51 +1.24% 32,286 20,721,124
2024-07-17 6.54 6.59 6.42 6.43 -1.98% 33,314 21,591,090
2024-07-16 6.56 6.61 6.5 6.56 0% 21,865 14,318,873
2024-07-15 6.73 6.75 6.53 6.56 -2.96% 31,783 20,972,369
2024-07-12 6.83 6.87 6.7 6.76 -1.02% 31,420 21,276,134
2024-07-11 6.6 6.84 6.59 6.83 +5.56% 52,831 35,534,463
2024-07-10 6.54 6.63 6.44 6.47 -1.22% 37,568 24,481,469
2024-07-09 6.43 6.55 6.25 6.55 +1.87% 62,341 40,050,324
2024-07-08 6.65 6.66 6.36 6.43 -3.16% 44,916 29,151,020
2024-07-05 6.62 6.7 6.48 6.64 +0.3% 47,846 31,492,009
2024-07-04 6.86 6.92 6.58 6.62 -2.93% 59,035 39,525,892
2024-07-03 6.9 6.9 6.8 6.82 -1.59% 34,328 23,519,977
2024-07-02 7.11 7.15 6.91 6.93 -2.67% 48,616 34,129,076
2024-07-01 7.1 7.17 6.96 7.12 +0.42% 42,851 30,202,311
2024-06-28 7.22 7.38 7.08 7.09 -2.34% 54,702 39,519,603
2024-06-27 7.37 7.47 7.26 7.26 -2.29% 30,534 22,544,679
2024-06-26 7.22 7.45 7.15 7.43 +2.48% 32,166 23,570,155
2024-06-25 7.15 7.38 7.15 7.25 +1.4% 44,015 32,056,122
2024-06-24 7.39 7.39 7.11 7.15 -3.9% 49,939 36,052,715
2024-06-21 7.44 7.51 7.38 7.44 -0.4% 32,653 24,291,144
2024-06-20 7.66 7.76 7.47 7.47 -3.11% 39,503 29,975,648
2024-06-19 7.79 7.83 7.68 7.71 -1.03% 37,958 29,382,950
2024-06-18 7.83 7.92 7.75 7.79 -0.51% 60,481 47,412,962
2024-06-17 7.77 7.88 7.7 7.83 +0.13% 24,689 19,262,078
2024-06-14 7.91 7.91 7.76 7.82 -0.76% 42,480 33,210,784
2024-06-13 7.87 7.98 7.81 7.88 +0.38% 51,757 40,882,241
2024-06-12 7.69 7.88 7.66 7.85 +1.55% 37,912 29,630,870
2024-06-11 7.63 7.74 7.46 7.73 +0.52% 54,611 41,503,776
2024-06-07 7.57 7.77 7.57 7.69 +2.4% 83,856 64,230,161
2024-06-06 7.71 7.79 7.46 7.51 -2.47% 66,760 50,540,831
2024-06-05 7.89 7.95 7.69 7.7 -2.65% 56,295 43,926,679
2024-06-04 8.09 8.1 7.86 7.91 -2.35% 60,076 47,821,409
2024-06-03 8.49 8.49 8.05 8.1 -3.91% 80,980 66,391,851
2024-05-31 8.32 8.55 8.32 8.43 +1.2% 51,531 43,527,926
2024-05-30 8.35 8.35 8.2 8.33 -0.12% 38,956 32,291,751
2024-05-29 8.45 8.64 8.3 8.34 -2.68% 76,605 64,919,076
2024-05-28 8.52 8.9 8.5 8.57 +0.59% 94,485 82,030,035
2024-05-27 8.4 8.52 8.1 8.52 +1.43% 68,133 56,549,644
2024-05-24 8.52 8.68 8.4 8.4 -2.1% 50,776 43,262,087
2024-05-23 8.63 8.8 8.43 8.58 -1.04% 89,491 77,092,059
2024-05-22 8.59 8.67 8.45 8.67 +0.7% 71,666 61,281,682
2024-05-21 8.85 8.86 8.58 8.61 -2.71% 69,146 59,854,712
2024-05-20 8.55 8.85 8.52 8.85 +3.51% 123,156 107,705,490
2024-05-17 8.55 8.57 8.38 8.55 -0.35% 82,350 69,770,757
2024-05-16 8.73 8.81 8.44 8.58 -1.61% 116,671 100,706,204
2024-05-15 8.65 8.77 8.52 8.72 +0.81% 72,350 62,813,766
2024-05-14 8.73 8.85 8.58 8.65 -0.92% 100,363 87,022,881
2024-05-13 8.92 8.93 8.7 8.73 -3.11% 111,403 97,772,214
2024-05-10 9.1 9.12 8.8 9.01 -0.66% 142,714 127,662,845
2024-05-09 9.03 9.09 8.89 9.07 +1.11% 153,787 138,194,398
2024-05-08 9.23 9.46 8.93 8.97 -5.08% 189,135 171,835,509
2024-05-07 8.6 9.45 8.6 9.45 +10.01% 176,237 163,790,702
2024-05-06 8.65 8.67 8.55 8.59 +0.94% 38,828 33,376,170
2024-04-30 8.5 8.63 8.39 8.51 -0.35% 51,460 43,641,917
2024-04-29 8.26 8.55 8.25 8.54 +2.52% 70,564 59,564,517
2024-04-26 8.14 8.45 8.14 8.33 +1.96% 55,935 46,589,108
2024-04-25 8.18 8.27 8.12 8.17 -0.12% 33,356 27,361,317
2024-04-24 8.25 8.29 8.13 8.18 -0.97% 41,191 33,735,629
2024-04-23 8.04 8.47 8.04 8.26 +1.85% 71,046 58,406,502
2024-04-22 7.8 8.16 7.7 8.11 +2.92% 70,425 56,310,659
2024-04-19 7.97 8.24 7.85 7.88 -1.75% 78,619 62,927,514
2024-04-18 8.25 8.28 7.95 8.02 -0.5% 84,328 68,339,689
2024-04-17 7.45 8.06 7.45 8.06 +9.96% 73,358 57,628,788
2024-04-16 7.8 7.85 7.2 7.33 -6.74% 94,895 70,338,240
2024-04-15 8.12 8.24 7.73 7.86 -3.91% 93,649 74,223,625
2024-04-12 8.35 8.44 8.14 8.18 -2.04% 50,999 42,361,280
2024-04-11 8.2 8.44 8.15 8.35 +1.09% 48,597 40,566,233
2024-04-10 8.66 8.7 8.2 8.26 -3.95% 70,952 59,524,049
2024-04-09 8.43 8.63 8.41 8.6 +1.53% 52,553 44,984,751
2024-04-08 8.36 8.64 8.29 8.47 +0.95% 86,563 73,528,994
2024-04-03 8.7 8.71 8.35 8.39 -3.34% 112,047 94,584,882
2024-04-02 8.99 9.01 8.63 8.68 -3.66% 118,375 103,883,187
2024-04-01 8.91 9.08 8.9 9.01 +1.12% 78,200 70,277,593
2024-03-29 8.9 8.96 8.67 8.91 +0.79% 50,393 44,373,544
2024-03-28 8.85 8.99 8.66 8.84 +2.08% 56,401 49,954,259
2024-03-27 9.09 9.09 8.66 8.66 -4.73% 52,313 46,423,814
2024-03-26 9.23 9.33 8.9 9.09 -1.52% 73,166 66,353,988
2024-03-25 9.48 9.58 9.21 9.23 -3.35% 57,650 54,304,469
2024-03-22 10 10 9.51 9.55 -4.5% 74,363 71,988,831
2024-03-21 10.16 10.24 9.92 10 -1.67% 67,239 67,543,367
2024-03-20 10.12 10.27 10.06 10.17 +0.3% 56,572 57,443,411
2024-03-19 10.38 10.38 10.1 10.14 -1.84% 67,942 69,474,911
2024-03-18 10.1 10.34 10.09 10.33 +2.08% 84,750 86,489,001
2024-03-15 9.96 10.12 9.84 10.12 +1.3% 48,123 47,992,512
2024-03-14 10.17 10.32 9.84 9.99 -2.06% 63,710 64,021,020
2024-03-13 10.4 10.41 10.05 10.2 -1.73% 89,524 91,259,068
2024-03-12 10.17 10.4 10.12 10.38 +1.86% 69,515 71,321,420
2024-03-11 10.26 10.32 10.01 10.19 -0.68% 64,932 65,726,494
2024-03-08 10.15 10.33 10.08 10.26 +0.1% 53,522 54,534,097
2024-03-07 10.5 10.67 10.16 10.25 -1.16% 74,803 77,978,353
2024-03-06 9.94 10.49 9.89 10.37 +3.29% 86,041 88,278,629
2024-03-05 10.45 10.45 10 10.04 -5.01% 79,048 80,259,580
2024-03-04 10.47 10.74 10.2 10.57 +0.96% 100,147 105,304,113
2024-03-01 10.5 10.72 10.31 10.47 +0.19% 95,597 100,075,013
2024-02-29 9.72 10.55 9.72 10.45 +4.5% 106,071 108,330,486
2024-02-28 10.9 11.08 10 10 -9.99% 161,549 172,617,669
2024-02-27 10.45 11.68 10.34 11.11 +3.45% 181,520 196,131,995
2024-02-26 10.6 11.31 10.39 10.74 +4.47% 187,088 202,100,182
2024-02-23 9.91 10.58 9.76 10.28 +3.73% 149,360 151,607,762
2024-02-22 9.67 10.03 9.66 9.91 +0.51% 102,312 100,657,507
2024-02-21 9.7 10.08 9.55 9.86 -0.9% 126,440 124,940,489
2024-02-20 9.7 10.02 9.4 9.95 -0.9% 143,885 139,623,881
2024-02-19 10.48 10.78 9.79 10.04 -1.38% 210,180 213,920,893
2024-02-08 9.1 10.18 8.89 10.18 +10.05% 206,909 197,086,815
2024-02-07 8.3 9.25 7.57 9.25 +9.99% 178,620 156,988,514
2024-02-06 7.81 8.68 7.81 8.41 -3.11% 167,076 134,916,447
2024-02-05 9.24 9.94 8.28 8.68 -3.98% 169,216 153,816,926
2024-02-02 8.24 9.04 7.74 9.04 +9.98% 120,649 100,670,555
2024-02-01 8.31 8.51 8.01 8.22 -1.91% 64,467 53,530,397
2024-01-31 8.7 8.75 8.37 8.38 -4.56% 66,561 56,988,560
2024-01-30 9.18 9.35 8.75 8.78 -3.52% 47,005 42,277,555
2024-01-29 9.2 9.61 9.1 9.1 -1.3% 76,325 71,839,102
2024-01-26 9.35 9.5 9.18 9.22 -1.39% 34,948 32,607,905
2024-01-25 8.92 9.39 8.8 9.35 +5.06% 51,365 46,923,536
2024-01-24 8.83 9 8.52 8.9 +1.14% 43,320 38,047,946
2024-01-23 8.96 9.06 8.74 8.8 -2.87% 51,376 45,546,292
2024-01-22 9.81 9.84 8.9 9.06 -7.27% 47,053 43,877,751
2024-01-19 10 10.09 9.63 9.77 -1.61% 32,638 32,115,621
2024-01-18 9.87 10.03 9.6 9.93 -0.6% 31,094 30,384,008
2024-01-17 10.4 10.49 9.9 9.99 -4.31% 50,983 51,588,498
2024-01-16 10.54 10.62 10.25 10.44 -1.04% 23,614 24,559,038
2024-01-15 10.44 10.65 10.31 10.55 +0.86% 23,580 24,750,486
2024-01-12 10.94 10.94 10.43 10.46 -4.56% 41,754 44,269,907
2024-01-11 10.87 11.11 10.87 10.96 -0.27% 24,360 26,759,958
2024-01-10 11.07 11.2 10.86 10.99 -1.26% 15,312 16,890,907
2024-01-09 10.8 11.29 10.75 11.13 +2.87% 24,776 27,492,266
2024-01-08 11.1 11.2 10.75 10.82 -3.05% 32,319 35,244,954
2024-01-05 11.75 12 11.11 11.16 -3.29% 39,974 45,488,049
2024-01-04 11.5 11.61 11.38 11.54 +0.35% 18,746 21,560,497
2024-01-03 11.73 11.78 11.4 11.5 -1.79% 17,389 20,072,186
2024-01-02 11.89 11.99 11.6 11.71 -1.6% 19,148 22,554,737

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

ф╕нхЫ╜чФ╡х╗║ 601669

近三个月

щб║щТашВбф╗╜ 000533

2023年全年

щЗСцИ┐шГ╜ц║Р 001210

2024年一季度

чСЮхНОц│░ 688323

2024年至今

хНОшП▒ч║┐ч╝Ж 001208

2022-2023两年

шБФчОпшНпф╕Ъ 600513

2022-2023两年

шбМхКицХЩшВ▓ 605098

2023年全年

ц▒ЯхдйхМЦхнж 300927

近期数据

шабц╣ЦшВбф╗╜ 300694

近期数据

цЩ╢хУБчЙ╣шгЕ 688084

近期数据

热门概念板块

数字经济
云计算

хоЭф┐бш╜пф╗╢ (600845)

2022-2023两年
芯片

хЕих┐ЧчзСцКА (300458)

2023年全年
军工

ф╕нчЫ┤шВбф╗╜ (600038)

近期数据
新能源汽车

щХ┐хЯОц▒╜ш╜ж (601633)

2022-2023两年
区块链

ч╜Схо┐чзСцКА (300017)

近三个月
5G通信

ф║ищАЪхЕЙчФ╡ (600487)

近三个月
半导体

ф╕ЙхоЙхЕЙчФ╡ (600703)

2022-2023两年

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