х╗║хПСхРИшпЪ 603909

数据更新至:

添加到对比分析

8.92 -0.67%

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

8.92
-0.67% -0.06
9.01
开盘价
9.08
最高价
8.7
最低价
37,670
成交量
数据更新至: 2025-03-25

技术指标

9.28
MA5 (5日均线)
9.33
MA10 (10日均线)
9.22
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 9.01 9.08 8.7 8.92 -0.67% 37,670 33,397,829
2025-03-24 9.3 9.54 8.91 8.98 -4.97% 68,152 62,440,847
2025-03-21 9.5 9.59 9.36 9.45 -0.53% 17,964 17,011,155
2025-03-20 9.48 9.62 9.46 9.5 -0.42% 10,460 9,958,692
2025-03-19 9.57 9.71 9.47 9.54 -0.31% 20,854 19,941,233
2025-03-18 9.58 9.6 9.45 9.57 +0.21% 13,937 13,267,524
2025-03-17 9.45 9.66 9.37 9.55 +1.92% 20,864 19,851,053
2025-03-14 9.19 9.41 9.08 9.37 +1.63% 19,464 18,061,021
2025-03-13 9.21 9.25 9.04 9.22 +0.22% 18,663 17,033,816
2025-03-12 9.34 9.46 9.13 9.2 -1.5% 22,192 20,487,515
2025-03-11 9.28 9.36 9.14 9.34 +0.65% 14,519 13,421,633
2025-03-10 9.14 9.37 9.14 9.28 +1.31% 16,575 15,391,271
2025-03-07 9.2 9.24 9.08 9.16 -0.97% 12,477 11,400,820
2025-03-06 9.05 9.25 8.78 9.25 +2.21% 20,039 18,316,738
2025-03-05 9.18 9.18 8.98 9.05 -1.52% 12,599 11,398,647
2025-03-04 8.89 9.23 8.79 9.19 +3.49% 23,396 21,136,441
2025-03-03 8.99 9.14 8.81 8.88 -1.22% 33,554 30,125,258
2025-02-28 9.01 9.04 8.83 8.99 -0.11% 33,561 30,010,549
2025-02-27 9.04 9.09 8.85 9 +0.22% 14,383 12,897,786
2025-02-26 8.88 9.02 8.82 8.98 +1.35% 17,951 16,089,614
2025-02-25 9.08 9.15 8.81 8.86 -3.38% 27,132 24,188,096
2025-02-24 9.05 9.18 9 9.17 +0.88% 16,614 15,101,834
2025-02-21 9.18 9.2 8.96 9.09 -0.87% 18,105 16,360,751
2025-02-20 9.29 9.29 9.11 9.17 -0.43% 9,743 8,921,956
2025-02-19 9.13 9.32 9.04 9.21 +1.54% 16,426 15,161,787
2025-02-18 9.2 9.32 9.02 9.07 -2.26% 14,913 13,677,858
2025-02-17 9.05 9.37 9.05 9.28 +1.98% 20,096 18,583,617
2025-02-14 9.01 9.2 9 9.1 +0.11% 21,162 19,225,455
2025-02-13 9.35 9.38 9.08 9.09 -1.84% 16,299 14,948,022
2025-02-12 9.19 9.39 9.1 9.26 +0.65% 16,335 15,134,611
2025-02-11 9.24 9.29 9.1 9.2 -0.97% 11,951 10,954,622
2025-02-10 9.11 9.29 9.06 9.29 +1.86% 14,714 13,496,540
2025-02-07 9 9.2 8.97 9.12 +1.45% 17,526 15,975,197
2025-02-06 8.98 8.99 8.82 8.99 +0.67% 20,795 18,538,472
2025-02-05 8.96 9.09 8.86 8.93 -0.89% 19,732 17,689,967
2025-01-27 8.98 9.19 8.92 9.01 +1.24% 23,701 21,464,287
2025-01-24 8.88 8.96 8.73 8.9 +0.68% 18,295 16,215,529
2025-01-23 8.76 8.98 8.76 8.84 +1.38% 15,797 14,056,476
2025-01-22 8.89 8.89 8.67 8.72 -1.36% 13,883 12,174,666
2025-01-21 9.05 9.11 8.76 8.84 -1.23% 18,382 16,282,084
2025-01-20 8.81 9.11 8.8 8.95 +1.7% 21,176 19,017,312
2025-01-17 8.75 8.8 8.65 8.8 +0.57% 14,191 12,412,441
2025-01-16 8.76 8.96 8.71 8.75 -0.11% 11,920 10,523,137
2025-01-15 8.77 8.87 8.67 8.76 -0.11% 12,105 10,602,899
2025-01-14 8.33 8.85 8.25 8.77 +5.03% 18,022 15,546,933
2025-01-13 8.3 8.47 8.1 8.35 -1.07% 15,434 12,825,713
2025-01-10 8.68 8.77 8.37 8.44 -2.88% 12,282 10,550,010
2025-01-09 8.72 8.93 8.62 8.69 -0.57% 11,221 9,817,198
2025-01-08 8.69 8.81 8.47 8.74 +0.23% 14,171 12,293,560
2025-01-07 8.49 8.76 8.46 8.72 +2.59% 14,361 12,410,356
2025-01-06 8.4 8.61 8.18 8.5 -1.05% 20,800 17,520,235
2025-01-03 8.82 8.91 8.45 8.59 -3.16% 23,349 20,321,572
2025-01-02 9.08 9.15 8.74 8.87 -3.17% 26,242 23,609,215
2024-12-31 9.02 9.25 8.93 9.16 +0.22% 30,422 27,624,619
2024-12-30 8.8 9.5 8.73 9.14 +1.56% 26,409 23,879,514
2024-12-27 8.88 9.06 8.76 9 +2.16% 15,781 14,182,579
2024-12-26 8.71 8.84 8.66 8.81 +1.15% 11,696 10,257,770
2024-12-25 8.96 9 8.6 8.71 -2.79% 14,874 13,014,667
2024-12-24 8.94 9.19 8.82 8.96 -0.22% 18,348 16,516,932
2024-12-23 9.33 9.38 8.89 8.98 -3.23% 37,964 34,220,116
2024-12-20 9.21 9.45 9.19 9.28 +0.43% 16,746 15,609,518
2024-12-19 9.27 9.32 9.09 9.24 -0.86% 18,069 16,573,610
2024-12-18 9.3 9.47 9.05 9.32 -0.32% 19,188 17,817,842
2024-12-17 9.79 9.92 9.3 9.35 -4.98% 24,637 23,384,326
2024-12-16 9.78 9.94 9.77 9.84 +0.61% 20,811 20,529,736
2024-12-13 10.2 10.2 9.77 9.78 -2.88% 23,673 23,402,349
2024-12-12 9.85 10.11 9.84 10.07 +2.23% 25,673 25,669,893
2024-12-11 9.77 9.85 9.7 9.85 +0.61% 18,662 18,255,121
2024-12-10 10.14 10.18 9.72 9.79 -0.91% 29,310 29,054,425
2024-12-09 9.6 9.91 9.51 9.88 +2.81% 47,758 46,803,607
2024-12-06 9.55 9.66 9.48 9.61 +1.8% 22,556 21,622,418
2024-12-05 9.33 9.57 9.29 9.44 +1.29% 19,176 18,141,831
2024-12-04 9.55 9.62 9.27 9.32 -3.12% 22,340 21,024,840
2024-12-03 9.78 9.78 9.55 9.62 -0.31% 20,036 19,308,781
2024-12-02 9.66 9.71 9.52 9.65 +0.63% 24,517 23,638,516
2024-11-29 9.44 9.66 9.39 9.59 +1.59% 29,019 27,766,825
2024-11-28 9.3 9.5 9.3 9.44 +1.07% 24,997 23,571,596
2024-11-27 9.33 9.35 8.98 9.34 +0.76% 17,933 16,407,098
2024-11-26 9.4 9.46 9.23 9.27 -1.28% 19,516 18,215,006
2024-11-25 9.25 9.42 9.15 9.39 +2.62% 22,621 21,062,955
2024-11-22 9.5 9.63 9.13 9.15 -3.68% 24,976 23,415,687
2024-11-21 9.49 9.63 9.3 9.5 +0.32% 18,212 17,272,332
2024-11-20 9.33 9.54 9.26 9.47 +0.96% 21,817 20,551,811
2024-11-19 9.2 9.38 9.08 9.38 +1.41% 23,826 22,017,156
2024-11-18 9.31 9.9 9 9.25 -0.64% 40,171 37,772,496
2024-11-15 9.4 9.62 9.28 9.31 -1.06% 21,540 20,382,148
2024-11-14 9.7 9.76 9.37 9.41 -2.99% 24,727 23,567,314
2024-11-13 9.59 9.76 9.46 9.7 +0.41% 20,746 19,984,557
2024-11-12 9.89 9.97 9.56 9.66 -2.33% 29,859 29,090,438
2024-11-11 9.52 9.98 9.45 9.89 +3.02% 40,314 39,213,214
2024-11-08 9.54 9.66 9.38 9.6 +0.63% 45,493 43,319,903
2024-11-07 9.18 9.55 9.08 9.54 +3.92% 49,572 46,687,288
2024-11-06 9.13 9.29 9.01 9.18 +0.66% 27,401 25,135,361
2024-11-05 9.09 9.2 9.03 9.12 +0.88% 29,751 27,127,670
2024-11-04 8.93 9.12 8.81 9.04 +0.56% 23,048 20,735,315
2024-11-01 9.08 9.25 8.93 8.99 -1.1% 45,244 41,164,475
2024-10-31 9.08 9.25 9.07 9.09 -0.66% 41,995 38,334,625
2024-10-30 9.28 9.3 9.07 9.15 -2.03% 37,003 33,873,579
2024-10-29 9.3 9.53 9.06 9.34 +0.11% 59,181 54,931,291
2024-10-28 9.17 9.55 9.15 9.33 +0.86% 51,657 48,168,791
2024-10-25 9.3 9.4 9.19 9.25 -0.43% 42,855 39,711,000
2024-10-24 9.15 9.4 9.01 9.29 +1.42% 51,633 47,735,500
2024-10-23 9.4 9.42 9.06 9.16 -3.07% 53,289 48,991,632
2024-10-22 9.32 9.6 9.23 9.45 -4.64% 90,736 85,407,105
2024-10-21 8.95 9.91 8.68 9.91 +9.99% 127,344 117,576,891
2024-10-18 8.99 9.03 8.65 9.01 -0.22% 81,581 71,700,834
2024-10-17 9.13 9.48 8.94 9.03 +0.33% 111,258 102,806,651
2024-10-16 9 9.63 8.7 9 +0.22% 164,585 151,492,057
2024-10-15 8.82 8.98 8.8 8.98 +10.05% 43,207 38,767,475
2024-10-14 8.1 8.25 8.01 8.16 +2.64% 26,133 21,307,009
2024-10-11 8.19 8.31 7.91 7.95 -3.87% 27,866 22,502,141
2024-10-10 8.11 8.54 8.02 8.27 +2.35% 37,875 31,320,126
2024-10-09 8.55 8.59 8.01 8.08 -7.76% 55,834 45,983,226
2024-10-08 9.28 9.28 8.22 8.76 +3.79% 71,045 62,099,657
2024-09-30 8.06 8.5 7.82 8.44 +8.76% 65,408 53,566,838
2024-09-27 7.52 7.9 7.51 7.76 +4.16% 29,230 22,408,703
2024-09-26 7.34 7.46 7.28 7.45 +2.19% 25,281 18,702,155
2024-09-25 7.3 7.43 7.25 7.29 +1.39% 27,068 19,872,477
2024-09-24 7.05 7.21 7.02 7.19 +3.01% 27,539 19,650,391
2024-09-23 7.01 7.02 6.9 6.98 -0.14% 16,721 11,671,500
2024-09-20 7.11 7.14 6.95 6.99 -0.71% 15,482 10,840,026
2024-09-19 6.83 7.12 6.81 7.04 +3.07% 27,344 19,190,128
2024-09-18 6.97 6.97 6.7 6.83 -2.15% 25,154 17,117,132
2024-09-13 7.11 7.15 6.96 6.98 -1.27% 18,220 12,834,559
2024-09-12 7.02 7.12 6.96 7.07 +0.57% 21,820 15,445,490
2024-09-11 7.04 7.08 6.9 7.03 -0.57% 23,022 16,139,886
2024-09-10 7 7.11 6.91 7.07 +1% 26,018 18,295,501
2024-09-09 6.98 7.05 6.85 7 +0.29% 30,533 21,269,288
2024-09-06 7.17 7.23 6.97 6.98 -3.19% 37,610 26,508,670
2024-09-05 7.15 7.29 7.14 7.21 -0.14% 28,948 20,892,818
2024-09-04 7.34 7.42 7.2 7.22 -3.48% 39,141 28,539,332
2024-09-03 7.37 7.48 7.18 7.48 -0.13% 49,313 36,128,310
2024-09-02 7.35 7.65 7.31 7.49 +1.08% 81,982 61,391,543
2024-08-30 7.28 7.51 7.16 7.41 +0.54% 83,377 61,424,443
2024-08-29 7.4 7.41 7.21 7.37 -2.25% 88,509 64,572,120
2024-08-28 7.91 7.91 7.5 7.54 -5.51% 122,466 93,466,152
2024-08-27 7.24 7.98 7.02 7.98 +10.07% 132,225 99,293,432
2024-08-26 7.01 7.43 6.88 7.25 +7.41% 78,398 56,292,034
2024-08-23 6.77 6.85 6.68 6.75 -0.88% 16,258 10,985,831
2024-08-22 6.93 7.05 6.79 6.81 -3.13% 24,188 16,579,123
2024-08-21 6.98 7.06 6.91 7.03 +0.43% 12,562 8,799,170
2024-08-20 7.17 7.22 6.95 7 -2.78% 18,660 13,141,631
2024-08-19 7.23 7.27 7.08 7.2 -0.41% 17,024 12,263,093
2024-08-16 7.4 7.45 7.17 7.23 -2.03% 32,939 23,922,037
2024-08-15 7.52 7.52 7.21 7.38 -2.64% 48,006 35,279,845
2024-08-14 7.67 7.82 7.55 7.58 -1.94% 39,500 30,334,458
2024-08-13 7.6 7.88 7.46 7.73 +1.98% 55,409 42,742,100
2024-08-12 7.48 7.8 7.48 7.58 +0.8% 25,248 19,246,138
2024-08-09 7.62 7.68 7.5 7.52 -0.27% 15,331 11,621,766
2024-08-08 7.45 7.57 7.37 7.54 +0.27% 14,251 10,665,639
2024-08-07 7.5 7.58 7.42 7.52 +0.4% 13,480 10,115,549
2024-08-06 7.38 7.51 7.35 7.49 +2.46% 17,226 12,818,638
2024-08-05 7.55 7.68 7.29 7.31 -3.94% 24,668 18,497,583
2024-08-02 7.7 7.77 7.6 7.61 -1.04% 16,557 12,711,356
2024-08-01 7.73 7.95 7.63 7.69 -0.39% 19,970 15,431,474
2024-07-31 7.54 7.75 7.52 7.72 +2.39% 13,972 10,711,708
2024-07-30 7.48 7.54 7.4 7.54 +1.07% 9,398 7,039,495
2024-07-29 7.53 7.54 7.39 7.46 -0.4% 9,062 6,774,350
2024-07-26 7.42 7.52 7.39 7.49 +1.35% 11,014 8,229,521
2024-07-25 7.36 7.51 7.24 7.39 -0.14% 10,096 7,467,483
2024-07-24 7.53 7.68 7.38 7.4 -1.99% 11,376 8,471,969
2024-07-23 7.68 7.79 7.55 7.55 -1.31% 12,323 9,441,798
2024-07-22 7.66 7.66 7.53 7.65 +0.26% 11,202 8,538,120
2024-07-19 7.66 7.7 7.54 7.63 -0.39% 11,432 8,721,824
2024-07-18 7.75 7.76 7.53 7.66 -1.67% 14,846 11,351,184
2024-07-17 7.94 8.02 7.74 7.79 -2.01% 14,542 11,389,167
2024-07-16 8 8.06 7.9 7.95 -0.38% 12,224 9,753,678
2024-07-15 8.29 8.29 7.95 7.98 -2.92% 13,462 10,811,363
2024-07-12 8.15 8.37 8.15 8.22 -0.12% 15,539 12,841,780
2024-07-11 7.96 8.26 7.9 8.23 +4.84% 19,867 16,089,545
2024-07-10 7.93 8.08 7.8 7.85 -2.12% 17,665 13,903,551
2024-07-09 7.98 8.07 7.79 8.02 +0.63% 11,399 9,061,431
2024-07-08 8.26 8.32 7.94 7.97 -4.21% 12,170 9,772,608
2024-07-05 8.25 8.39 8.17 8.32 +0.36% 11,925 9,876,453
2024-07-04 8.64 8.65 8.26 8.29 -3.94% 12,390 10,404,381
2024-07-03 8.69 8.72 8.59 8.63 -0.23% 8,292 7,170,529
2024-07-02 8.55 8.75 8.44 8.65 +1.41% 13,881 11,989,735
2024-07-01 8.39 8.55 8.25 8.53 +2.52% 17,725 14,933,968
2024-06-28 8.33 8.47 8.1 8.32 +0.85% 15,757 13,168,818
2024-06-27 8.44 8.56 8.23 8.25 -2.14% 12,131 10,147,981
2024-06-26 8.2 8.46 8.03 8.43 +3.06% 10,284 8,486,894
2024-06-25 8 8.38 8 8.18 +0.25% 16,990 13,963,238
2024-06-24 8.69 8.72 8.1 8.16 -6.42% 23,864 19,788,865
2024-06-21 8.55 8.78 8.45 8.72 +1.99% 15,457 13,439,846
2024-06-20 8.67 8.77 8.5 8.55 -1.61% 11,574 9,939,198
2024-06-19 8.72 8.77 8.66 8.69 +0.46% 10,917 9,514,730
2024-06-18 8.55 8.7 8.45 8.65 +1.05% 12,777 10,973,215
2024-06-17 8.75 8.75 8.51 8.56 -2.06% 16,178 13,935,596
2024-06-14 8.68 8.8 8.63 8.74 +0.81% 12,804 11,157,475
2024-06-13 8.77 8.86 8.64 8.67 -0.91% 11,743 10,239,867
2024-06-12 8.65 8.86 8.65 8.75 +0.34% 10,731 9,407,977
2024-06-11 8.82 8.89 8.54 8.72 -1.13% 14,664 12,674,737
2024-06-07 8.54 8.84 8.53 8.82 +4.88% 25,360 22,120,868
2024-06-06 9 9.25 8.29 8.41 -8.59% 42,388 36,308,869
2024-06-05 9.41 9.48 9.18 9.2 -3.26% 16,465 15,304,420
2024-06-04 9.48 9.8 9.33 9.51 0% 13,178 12,500,174
2024-06-03 9.69 9.79 9.32 9.51 -2.66% 17,912 17,058,638
2024-05-31 9.86 9.98 9.66 9.77 -0.41% 9,128 8,900,283
2024-05-30 9.83 10.03 9.77 9.81 -1.9% 12,131 11,948,528
2024-05-29 10.1 10.2 9.93 10 +0.4% 13,164 13,236,248
2024-05-28 10.01 10.18 9.93 9.96 -1.78% 8,055 8,076,673
2024-05-27 10.15 10.28 9.97 10.14 -0.78% 10,235 10,309,390
2024-05-24 10.27 10.35 10.17 10.22 -0.29% 9,481 9,732,464
2024-05-23 10.44 10.46 10.21 10.25 -1.63% 13,556 13,943,822
2024-05-22 10.46 10.62 10.4 10.42 -0.67% 17,302 18,197,351
2024-05-21 10.4 10.59 10.4 10.49 +0.48% 12,073 12,648,650
2024-05-20 10.46 10.65 10.34 10.44 -0.57% 17,876 18,705,867
2024-05-17 10.35 10.55 10.25 10.5 +1.55% 20,157 21,090,181
2024-05-16 10.26 10.53 10.05 10.34 +0.78% 17,043 17,702,887
2024-05-15 10.47 10.62 10.19 10.26 -4.02% 26,011 26,987,656
2024-05-14 10.3 10.69 10.17 10.69 +6.58% 20,578 21,525,441
2024-05-13 10.2 10.23 9.86 10.03 -0.79% 12,390 12,517,527
2024-05-10 10.18 10.29 10.01 10.11 -0.49% 15,453 15,635,790
2024-05-09 10.15 10.28 10.02 10.16 +0.1% 17,162 17,496,068
2024-05-08 10.35 10.35 10.08 10.15 -1.07% 18,401 18,779,567
2024-05-07 10.28 10.42 10.2 10.26 -0.1% 17,061 17,593,668
2024-05-06 10.27 10.45 10.2 10.27 +0.79% 12,566 12,929,172
2024-04-30 10.24 10.38 10.16 10.19 -0.59% 18,822 19,337,174
2024-04-29 9.88 10.27 9.82 10.25 +3.74% 23,701 23,989,036
2024-04-26 10.25 10.47 9.78 9.88 +0.2% 21,925 21,935,504
2024-04-25 9.72 10.01 9.66 9.86 +1.13% 18,644 18,388,560
2024-04-24 9.55 9.78 9.46 9.75 +2.42% 16,873 16,378,945
2024-04-23 9.37 9.62 9.3 9.52 +1.49% 15,331 14,587,748
2024-04-22 9.64 9.64 9.25 9.38 -1.78% 14,873 13,948,542
2024-04-19 9.36 9.65 9.15 9.55 +2.58% 24,441 23,189,420
2024-04-18 9.22 9.69 9.12 9.31 -0.11% 23,114 21,611,852
2024-04-17 8.99 9.32 8.74 9.32 +10.04% 21,514 19,743,541
2024-04-16 9.23 9.23 8.47 8.47 -7.33% 26,587 22,995,335
2024-04-15 9.75 9.83 8.87 9.14 -5.68% 24,900 22,900,308
2024-04-12 9.99 10.07 9.67 9.69 -3.96% 24,306 23,895,938
2024-04-11 9.88 10.54 9.64 10.09 +3.59% 25,823 26,216,365
2024-04-10 10.09 10.11 9.64 9.74 -3.28% 11,080 10,862,450
2024-04-09 9.92 10.1 9.86 10.07 +1.31% 7,593 7,617,994
2024-04-08 10.34 10.34 9.92 9.94 -2.74% 12,782 12,923,134
2024-04-03 10.19 10.28 10.09 10.22 +0.59% 10,337 10,544,854
2024-04-02 10.18 10.24 10.03 10.16 -0.2% 10,908 11,089,330
2024-04-01 10.02 10.18 9.97 10.18 +2.41% 13,892 14,021,168
2024-03-29 9.74 9.97 9.74 9.94 +1.22% 9,367 9,272,204
2024-03-28 9.61 9.86 9.57 9.82 +2.19% 13,362 13,038,203
2024-03-27 9.76 9.94 9.58 9.61 -1.84% 14,616 14,198,045
2024-03-26 9.8 9.96 9.58 9.79 -1.11% 16,491 16,072,725
2024-03-25 10.08 10.15 9.83 9.9 -0.6% 12,785 12,748,937
2024-03-22 10 10.28 9.95 9.96 -1.09% 15,323 15,401,273
2024-03-21 10.32 10.49 9.81 10.07 -1.85% 25,670 25,871,980
2024-03-20 10.05 10.4 10.05 10.26 +2.19% 29,273 29,853,424
2024-03-19 10 10.06 9.92 10.04 +0.1% 13,096 13,087,956
2024-03-18 9.94 10.05 9.84 10.03 +1.62% 14,902 14,827,183
2024-03-15 9.6 9.96 9.6 9.87 +1.75% 12,314 12,049,826
2024-03-14 9.7 9.73 9.51 9.7 +0.31% 9,531 9,219,870
2024-03-13 9.75 9.95 9.58 9.67 -0.72% 10,148 9,845,569
2024-03-12 9.4 9.76 9.38 9.74 +3.18% 15,277 14,668,007
2024-03-11 9.19 9.45 9.13 9.44 +2.05% 15,442 14,317,581
2024-03-08 9.27 9.39 9.1 9.25 -0.22% 13,782 12,676,094
2024-03-07 9.48 9.61 9.2 9.27 -1.8% 18,239 17,135,350
2024-03-06 9.51 9.64 9.31 9.44 -0.74% 13,628 12,833,638
2024-03-05 9.8 9.81 9.49 9.51 -3.45% 8,905 8,538,496
2024-03-04 9.95 10 9.58 9.85 -1.1% 10,858 10,616,276
2024-03-01 9.85 10.11 9.76 9.96 +1.63% 11,713 11,632,951
2024-02-29 9.42 9.81 9.37 9.8 +3.59% 16,847 16,299,350
2024-02-28 9.81 10.29 9.42 9.46 -3.47% 23,488 23,091,318
2024-02-27 9.6 9.86 9.47 9.8 +1.87% 12,718 12,374,412
2024-02-26 9.57 9.84 9.54 9.62 +1.05% 15,752 15,256,256
2024-02-23 9.21 9.57 9.18 9.52 +3.37% 14,866 13,912,040
2024-02-22 9.19 9.45 9.02 9.21 +0.22% 12,751 11,745,146
2024-02-21 8.68 9.34 8.63 9.19 +4.43% 23,340 21,232,986
2024-02-20 8.78 8.9 8.61 8.8 +0.46% 13,081 11,477,690
2024-02-19 8.62 8.95 8.61 8.76 +1.74% 27,255 23,906,433
2024-02-08 8.21 9 7.65 8.61 +4.87% 36,649 30,693,603
2024-02-07 9.52 9.52 8.21 8.21 -9.98% 60,807 51,182,484
2024-02-06 9.12 9.39 9.12 9.12 -9.97% 62,238 57,061,911
2024-02-05 11.25 11.26 10.13 10.13 -9.96% 28,238 30,212,298
2024-02-02 10.23 11.25 9.93 11.25 +9.97% 71,334 77,938,701
2024-02-01 9.39 10.23 9.39 10.23 +0.99% 30,210 29,675,391
2024-01-31 10.21 10.32 9.82 10.13 -1.07% 22,359 22,419,946
2024-01-30 10.44 10.53 10.12 10.24 -2.01% 14,279 14,792,717
2024-01-29 10.77 10.97 10.41 10.45 -3.06% 15,506 16,500,580
2024-01-26 10.67 10.98 10.66 10.78 +0.75% 12,761 13,833,720
2024-01-25 10.12 10.71 10.11 10.7 +5.73% 17,636 18,443,016
2024-01-24 9.77 10.17 9.65 10.12 +2.53% 14,809 14,763,827
2024-01-23 10.16 10.27 9.59 9.87 -4.73% 37,013 36,883,375
2024-01-22 10.7 10.78 10.33 10.36 -3.63% 22,945 24,158,823
2024-01-19 11.05 11.06 10.63 10.75 -4.02% 19,694 21,183,519
2024-01-18 11.09 11.2 10.6 11.2 +1.08% 17,599 19,004,006
2024-01-17 11.25 11.33 11.06 11.08 -1.34% 12,247 13,694,771
2024-01-16 11.31 11.44 11.1 11.23 -0.62% 11,118 12,513,721
2024-01-15 11.24 11.37 11.1 11.3 +0.71% 11,039 12,419,894
2024-01-12 11.33 11.55 11.21 11.22 -1.06% 10,426 11,863,861
2024-01-11 11.13 11.4 11.12 11.34 +2.07% 9,711 10,930,806
2024-01-10 11.32 11.41 11.03 11.11 -1.94% 13,186 14,759,179
2024-01-09 11.36 11.55 11.25 11.33 +0.18% 9,780 11,139,389
2024-01-08 11.43 11.6 11.31 11.31 -0.96% 9,909 11,349,230
2024-01-05 11.7 11.74 11.39 11.42 -1.64% 8,014 9,240,710
2024-01-04 11.54 11.64 11.51 11.61 +0.69% 7,631 8,830,375
2024-01-03 11.52 11.63 11.43 11.53 -0.09% 7,786 9,000,140
2024-01-02 11.38 11.58 11.38 11.54 +1.58% 7,654 8,819,895

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║Сц╢МчзСцКА 688060

2023年全年

ч▓дчФ╡хКЫя╝б 000539

近三个月

ф╕ЬцЭецКАцЬп 688129

近半年

хНОш╡ДхоЮф╕Ъ 600191

近半年

ц│░ш▒кчзСцКА 600590

2022-2023两年

хИЫч╗┤цХ░хнЧ 000810

2023年全年

ц╖▒ц░┤ц╡╖ч║│ 300961

2024年一季度

щХ┐чЫЫш╜┤цЙ┐ 300718

2024年一季度

ф╕нхЫ╜хоЭхоЙ 000009

近期数据

ф║┐ч║мщФВшГ╜ 300014

2024年至今

热门概念板块

军工

шИкхПСхКихКЫ (600893)

2023年全年
半导体

ф╕ЙхоЙхЕЙчФ╡ (600703)

2024年一季度
新能源汽车

хоБх╛╖цЧ╢ф╗г (300750)

2022-2023两年
元宇宙

ф╕ЬцЦ╣цШОчПа (600637)

2023年全年
5G通信

х╣┐хТМщАЪ (300638)

近三个月
医疗器械

ф╣РцЩохМ╗чЦЧ (300003)

2022-2023两年
数字经济

щЗСхНбцЩ║шГ╜ (300349)

2024年一季度
生物医药

цБТчСЮхМ╗шНп (600276)

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