хРИхКЫчзСцКА 603917

数据更新至:

添加到对比分析

12.93 +0.23%

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

12.93
+0.23% +0.03
12.9
开盘价
13.09
最高价
12.66
最低价
38,496
成交量
数据更新至: 2025-03-25

技术指标

13.53
MA5 (5日均线)
13.64
MA10 (10日均线)
13.68
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 12.9 13.09 12.66 12.93 +0.23% 38,496 49,666,560
2025-03-24 13.7 13.7 12.56 12.9 -4.87% 94,469 122,766,818
2025-03-21 14.21 14.21 13.5 13.56 -4.57% 92,252 126,610,318
2025-03-20 14.15 14.33 13.93 14.21 +1.21% 100,775 143,195,812
2025-03-19 13.81 14.45 13.62 14.04 +1.37% 107,816 151,695,753
2025-03-18 13.72 13.86 13.58 13.85 +0.8% 56,945 78,168,871
2025-03-17 13.66 13.83 13.45 13.74 +0.07% 63,169 86,300,036
2025-03-14 13.6 13.89 13.15 13.73 +1.7% 79,511 107,837,763
2025-03-13 13.92 13.92 13.26 13.5 -3.02% 82,115 110,899,251
2025-03-12 14.02 14.27 13.87 13.92 -0.43% 69,282 97,144,405
2025-03-11 13.99 14.17 13.8 13.98 -1.41% 83,041 115,766,314
2025-03-10 14 14.71 14 14.18 +1.36% 122,105 174,850,664
2025-03-07 14 14.34 13.85 13.99 -0.78% 111,713 157,161,363
2025-03-06 13.36 14.38 13.36 14.1 +4.44% 208,091 293,759,130
2025-03-05 13.42 13.5 13.2 13.5 +0.6% 65,321 87,219,970
2025-03-04 13.12 13.63 13.05 13.42 +2.21% 100,894 135,315,365
2025-03-03 13.17 13.36 12.98 13.13 +0.69% 72,108 94,870,445
2025-02-28 13.64 13.69 12.94 13.04 -4.82% 115,457 152,897,581
2025-02-27 14.46 14.46 13.48 13.7 -3.32% 168,216 232,169,901
2025-02-26 13.99 14.42 13.82 14.17 +2.53% 189,637 268,240,275
2025-02-25 13.78 14.38 13.51 13.82 -0.65% 168,046 233,465,563
2025-02-24 14 14.39 13.63 13.91 -3.34% 230,532 320,406,257
2025-02-21 14.3 14.75 13.96 14.39 -0.07% 264,579 379,356,410
2025-02-20 15.05 15.49 14.11 14.4 -3.74% 407,669 601,425,882
2025-02-19 12.92 14.96 12.86 14.96 +10% 475,323 674,047,207
2025-02-18 13.01 14.12 13.01 13.6 +5.92% 444,641 604,643,912
2025-02-17 11.67 12.84 11.67 12.84 +10.03% 121,513 153,164,212
2025-02-14 11.55 11.83 11.52 11.67 +1.39% 39,922 46,661,342
2025-02-13 11.73 11.85 11.5 11.51 -1.79% 37,135 43,372,104
2025-02-12 11.65 11.72 11.52 11.72 +0.6% 31,314 36,359,997
2025-02-11 11.76 11.81 11.57 11.65 -1.27% 28,172 32,793,512
2025-02-10 11.66 11.82 11.58 11.8 +1.11% 35,930 42,009,769
2025-02-07 11.56 11.83 11.45 11.67 +1.21% 44,413 51,856,207
2025-02-06 11.36 11.57 11.3 11.53 +1.5% 53,174 60,740,185
2025-02-05 11.28 11.45 11.27 11.36 +1.16% 24,592 27,928,340
2025-01-27 11.38 11.66 11.21 11.23 -1.4% 35,270 40,290,158
2025-01-24 11.02 11.46 11.02 11.39 +2.89% 46,369 52,601,804
2025-01-23 11.12 11.39 11.07 11.07 +0.09% 37,482 42,218,930
2025-01-22 11.16 11.28 10.9 11.06 -0.36% 32,297 35,821,962
2025-01-21 11.17 11.27 11 11.1 -0.45% 30,015 33,345,001
2025-01-20 11.39 11.46 10.96 11.15 -2.19% 45,284 50,595,996
2025-01-17 11.27 11.57 11.27 11.4 +0.71% 35,505 40,462,205
2025-01-16 11.33 11.54 11.19 11.32 -0.09% 31,663 35,994,434
2025-01-15 11.38 11.42 11.2 11.33 -0.35% 24,019 27,098,095
2025-01-14 10.95 11.4 10.89 11.37 +4.5% 37,493 42,095,826
2025-01-13 10.74 10.95 10.49 10.88 +0.74% 28,833 31,048,712
2025-01-10 11.15 11.25 10.8 10.8 -3.23% 29,571 32,669,696
2025-01-09 11.08 11.2 11.01 11.16 +0.54% 27,902 31,114,556
2025-01-08 11.18 11.22 10.77 11.1 -0.72% 33,579 37,066,973
2025-01-07 10.92 11.18 10.89 11.18 +2.38% 28,680 31,697,882
2025-01-06 10.86 11.1 10.52 10.92 +0.37% 34,901 37,980,072
2025-01-03 11.52 11.6 10.85 10.88 -5.39% 49,348 54,871,984
2025-01-02 11.75 11.97 11.37 11.5 -2.13% 46,883 54,695,485
2024-12-31 12.01 12.08 11.64 11.75 -2.16% 48,592 57,517,026
2024-12-30 12.38 12.46 12 12.01 -3.92% 56,590 68,538,659
2024-12-27 12.79 12.83 12.46 12.5 -2.27% 53,354 67,521,582
2024-12-26 12.49 12.89 12.32 12.79 +1.83% 62,226 79,162,239
2024-12-25 12.6 12.97 12.35 12.56 -0.16% 87,307 110,585,356
2024-12-24 12.3 12.77 12.09 12.58 +2.36% 89,306 111,370,547
2024-12-23 13.46 13.5 12.2 12.29 -9.03% 132,818 168,783,493
2024-12-20 13.72 13.96 13.35 13.51 -1.1% 105,552 144,106,386
2024-12-19 13.63 13.99 13.42 13.66 -1.73% 81,143 110,904,361
2024-12-18 13.29 14.26 12.8 13.9 +4.59% 147,242 201,512,601
2024-12-17 14.25 14.47 13.25 13.29 -6.47% 126,783 174,342,620
2024-12-16 14.33 14.79 14.04 14.21 +0.5% 165,080 237,418,916
2024-12-13 13.4 14.8 13.4 14.14 +4.59% 224,944 318,376,572
2024-12-12 13.39 13.79 13.24 13.52 +1.58% 72,833 97,929,651
2024-12-11 13.28 13.38 13.14 13.31 +0.38% 58,073 76,902,071
2024-12-10 13.79 13.85 13.24 13.26 -1.27% 71,465 96,230,778
2024-12-09 13.42 13.69 13.36 13.43 -0.22% 58,304 78,858,874
2024-12-06 13.61 13.75 13.35 13.46 -1.17% 54,694 73,636,588
2024-12-05 13.5 13.84 13.42 13.62 +0.22% 71,955 97,773,579
2024-12-04 13.05 13.99 12.9 13.59 +3.27% 117,320 157,975,928
2024-12-03 13.21 13.37 13.06 13.16 0% 50,402 66,590,919
2024-12-02 12.96 13.3 12.95 13.16 +1.54% 57,314 75,535,865
2024-11-29 12.72 12.99 12.6 12.96 +1.89% 54,160 69,582,213
2024-11-28 12.8 13.05 12.68 12.72 -0.63% 51,596 66,336,053
2024-11-27 12.69 12.82 12.18 12.8 -0.47% 62,418 78,116,890
2024-11-26 12.6 13.15 12.46 12.86 +0.94% 72,881 93,090,805
2024-11-25 12.6 12.85 12.43 12.74 +1.11% 61,683 77,868,877
2024-11-22 12.99 13.26 12.6 12.6 -3.15% 76,317 99,134,338
2024-11-21 13.2 13.2 12.85 13.01 -1.21% 51,929 67,570,424
2024-11-20 12.9 13.23 12.81 13.17 +1.62% 63,012 82,283,647
2024-11-19 12.6 13.1 12.56 12.96 +2.61% 61,896 79,267,430
2024-11-18 13.15 13.27 12.43 12.63 -3.81% 88,191 112,626,974
2024-11-15 13.74 13.95 13 13.13 -4.51% 112,215 150,394,296
2024-11-14 14.66 14.7 13.5 13.75 -6.53% 132,845 187,242,393
2024-11-13 13.8 14.98 13.61 14.71 +4.1% 173,878 250,127,592
2024-11-12 13.47 14.67 13.31 14.13 +4.98% 181,861 253,602,586
2024-11-11 13.1 13.46 13.03 13.46 +2.59% 97,128 128,623,305
2024-11-08 13.23 13.58 13.06 13.12 -0.38% 121,316 160,807,187
2024-11-07 12.99 13.3 12.86 13.17 +1.23% 140,791 184,539,236
2024-11-06 12.96 13.2 12.79 13.01 +0.85% 157,464 204,821,345
2024-11-05 12.96 13.5 12.72 12.9 +1.74% 243,307 315,913,673
2024-11-04 11.6 12.68 11.59 12.68 +9.97% 156,370 194,661,698
2024-11-01 12.13 12.14 11.5 11.53 -5.02% 66,970 78,652,590
2024-10-31 12 12.29 11.91 12.14 +0.17% 63,204 76,649,899
2024-10-30 11.9 12.14 11.8 12.12 +0.17% 65,663 78,659,612
2024-10-29 12.6 12.67 12.03 12.1 -4.57% 94,146 115,750,362
2024-10-28 12.49 12.73 12.15 12.68 +1.6% 115,409 144,299,349
2024-10-25 12.35 12.65 12.1 12.48 +2.72% 135,645 168,514,621
2024-10-24 11.51 12.35 11.5 12.15 +5.56% 156,308 186,568,393
2024-10-23 11.49 11.62 11.35 11.51 +1.05% 67,560 77,722,032
2024-10-22 11.15 11.43 11.03 11.39 +2.24% 73,297 82,820,420
2024-10-21 11.18 11.29 11.03 11.14 -0.45% 80,189 89,551,468
2024-10-18 10.86 11.31 10.86 11.19 +2.19% 66,344 73,804,356
2024-10-17 11.21 11.32 10.92 10.95 -2.14% 52,602 58,284,193
2024-10-16 11.03 11.47 10.87 11.19 +0.9% 54,124 60,305,574
2024-10-15 11.4 11.45 11.08 11.09 -3.48% 57,840 65,043,377
2024-10-14 11.3 11.5 10.85 11.49 +2.41% 70,659 79,045,599
2024-10-11 11.89 11.89 10.9 11.22 -6.5% 115,190 129,836,470
2024-10-10 11.92 12.24 11.66 12 +1.01% 35,256 42,344,594
2024-10-09 12.99 12.99 11.88 11.88 -10% 56,201 69,147,400
2024-10-08 13.7 13.7 12.32 13.2 +6.02% 85,387 111,528,648
2024-09-30 11.87 12.52 11.45 12.45 +9.4% 95,744 115,315,340
2024-09-27 11.08 11.4 11.03 11.38 +3.74% 26,959 30,322,031
2024-09-26 10.7 10.97 10.64 10.97 +2.62% 26,879 29,141,116
2024-09-25 10.64 10.9 10.63 10.69 +1.42% 29,054 31,238,892
2024-09-24 10.26 10.56 10.16 10.54 +2.93% 28,493 29,645,444
2024-09-23 10.15 10.27 10 10.24 +1.09% 14,781 15,056,855
2024-09-20 10.29 10.3 10.07 10.13 -1.75% 19,695 19,989,782
2024-09-19 10.05 10.39 10.05 10.31 +2.18% 20,127 20,705,596
2024-09-18 10.13 10.2 9.73 10.09 -0.39% 23,360 23,232,771
2024-09-13 10.51 10.64 10.08 10.13 -4.25% 33,542 34,475,811
2024-09-12 10.78 10.95 10.52 10.58 -2.58% 22,901 24,640,320
2024-09-11 10.85 11 10.76 10.86 -0.37% 14,057 15,291,875
2024-09-10 10.99 11.01 10.76 10.9 -0.37% 21,699 23,573,612
2024-09-09 11.1 11.22 10.79 10.94 -1.97% 27,610 30,337,556
2024-09-06 11.1 11.44 11.02 11.16 +0.72% 35,615 39,844,730
2024-09-05 11.08 11.22 11.02 11.08 -0.36% 23,244 25,800,772
2024-09-04 11.33 11.33 11.06 11.12 -2.2% 33,250 37,073,156
2024-09-03 11.13 11.45 11.04 11.37 +0.89% 47,926 54,148,443
2024-09-02 10.9 11.45 10.88 11.27 +2.08% 51,964 58,227,888
2024-08-30 10.98 11.13 10.72 11.04 +2.03% 41,750 45,935,811
2024-08-29 10.67 10.83 10.41 10.82 +0.37% 35,631 37,796,565
2024-08-28 10.71 10.96 10.52 10.78 -0.37% 32,438 34,855,197
2024-08-27 10.68 11.37 10.52 10.82 +1.22% 48,273 52,620,588
2024-08-26 10.54 10.91 10.38 10.69 +2.39% 39,149 41,831,988
2024-08-23 10.61 10.68 10.2 10.44 -2.52% 34,895 36,301,913
2024-08-22 11.13 11.16 10.66 10.71 -4.03% 50,099 54,377,097
2024-08-21 11.35 11.4 11.1 11.16 -2.87% 51,437 57,529,363
2024-08-20 11.2 11.95 11.08 11.49 +3.14% 93,169 106,970,658
2024-08-19 11.34 11.36 11.08 11.14 -2.45% 73,071 81,654,045
2024-08-16 11.62 12.38 11.33 11.42 +0.88% 138,095 161,647,729
2024-08-15 10.34 11.32 10.21 11.32 +10.01% 65,437 73,726,273
2024-08-14 10.33 10.47 10.23 10.29 -0.58% 14,628 15,143,622
2024-08-13 10.3 10.35 10.09 10.35 +0.98% 15,515 15,885,861
2024-08-12 10.71 10.78 10.18 10.25 -4.56% 31,094 32,256,755
2024-08-09 11 11.03 10.69 10.74 -3.59% 36,472 39,667,594
2024-08-08 10.85 11.17 10.57 11.14 +2.77% 55,923 61,224,411
2024-08-07 10.92 11.07 10.84 10.84 -2.17% 33,487 36,595,514
2024-08-06 11.25 11.25 10.82 11.08 -0.63% 50,900 55,723,788
2024-08-05 11.75 11.78 10.92 11.15 -5.11% 107,966 121,995,062
2024-08-02 10.54 11.75 10.52 11.75 +10.02% 93,423 106,573,215
2024-08-01 10.62 11.15 10.45 10.68 +0.56% 38,491 41,128,976
2024-07-31 10.63 10.8 10.54 10.62 +0.19% 31,148 33,275,358
2024-07-30 10.33 10.66 10.31 10.6 +2.71% 22,442 23,638,536
2024-07-29 10.19 10.37 10.13 10.32 +1.47% 14,475 14,827,330
2024-07-26 9.88 10.2 9.88 10.17 +2.83% 14,149 14,321,935
2024-07-25 9.73 10.01 9.65 9.89 +1.44% 15,015 14,784,008
2024-07-24 10.05 10.05 9.71 9.75 -2.01% 14,388 14,086,885
2024-07-23 10.22 10.26 9.94 9.95 -1.68% 12,021 12,178,736
2024-07-22 10.08 10.15 9.96 10.12 +0.8% 8,649 8,709,259
2024-07-19 10.08 10.16 9.91 10.04 0% 9,792 9,838,673
2024-07-18 10.08 10.08 9.71 10.04 -0.3% 16,945 16,740,248
2024-07-17 10.25 10.3 10.04 10.07 -1.76% 13,630 13,807,154
2024-07-16 10.33 10.45 10.23 10.25 -0.77% 13,084 13,482,633
2024-07-15 10.58 10.7 10.3 10.33 -3.1% 18,001 18,727,936
2024-07-12 10.86 10.86 10.54 10.66 -1.02% 19,798 21,090,508
2024-07-11 10.45 10.81 10.45 10.77 +4.16% 30,214 32,364,049
2024-07-10 10.5 10.7 10.3 10.34 -4.61% 44,627 46,753,968
2024-07-09 10.21 11.23 10.11 10.84 +6.17% 51,108 55,198,697
2024-07-08 10.58 10.58 10.18 10.21 -3.5% 9,473 9,766,505
2024-07-05 10.39 10.6 10.21 10.58 +1.83% 14,583 15,248,114
2024-07-04 10.79 10.96 10.36 10.39 -3.71% 12,967 13,710,333
2024-07-03 10.72 10.99 10.72 10.79 -0.55% 12,288 13,330,210
2024-07-02 10.93 10.99 10.78 10.85 +0.18% 8,236 8,981,042
2024-07-01 10.85 10.95 10.66 10.83 +0.09% 10,659 11,512,007
2024-06-28 10.83 11.09 10.78 10.82 -0.82% 13,683 14,945,490
2024-06-27 11.22 11.26 10.9 10.91 -2.76% 13,857 15,334,132
2024-06-26 10.81 11.22 10.63 11.22 +3.79% 18,871 20,803,186
2024-06-25 10.63 10.95 10.61 10.81 +2.17% 18,658 20,180,590
2024-06-24 11.13 11.13 10.53 10.58 -5.62% 16,427 17,620,925
2024-06-21 11.19 11.33 11.01 11.21 +0.18% 8,791 9,846,343
2024-06-20 11.75 11.75 11.13 11.19 -3.45% 13,446 15,232,492
2024-06-19 11.75 11.82 11.58 11.59 -1.36% 10,229 11,929,048
2024-06-18 11.32 11.77 11.3 11.75 +3.07% 16,875 19,633,647
2024-06-17 11.43 11.58 11.34 11.4 -0.26% 10,262 11,744,234
2024-06-14 11.38 11.5 11.22 11.43 +0.35% 11,310 12,872,484
2024-06-13 11.48 11.62 11.31 11.39 -0.7% 10,001 11,430,889
2024-06-12 11.32 11.55 11.25 11.47 +1.15% 13,143 15,051,931
2024-06-11 11.15 11.38 10.89 11.34 +1.43% 15,442 17,254,839
2024-06-07 10.96 11.32 10.86 11.18 +2.1% 24,690 27,409,079
2024-06-06 11.75 11.77 10.82 10.95 -6.89% 29,706 33,007,128
2024-06-05 12.14 12.15 11.74 11.76 -2.65% 13,852 16,504,584
2024-06-04 12.35 12.35 11.9 12.08 -2.27% 15,103 18,152,957
2024-06-03 12.73 12.9 12.25 12.36 -2.91% 16,811 20,960,236
2024-05-31 12.69 12.79 12.62 12.73 +1.19% 16,047 20,386,089
2024-05-30 12.52 12.8 12.4 12.58 +0.32% 16,797 21,254,240
2024-05-29 12.37 12.64 12.3 12.54 +1.21% 12,349 15,419,125
2024-05-28 12.66 12.68 12.32 12.39 -1.12% 15,784 19,670,614
2024-05-27 12.63 12.79 12.21 12.53 -0.95% 17,951 22,247,962
2024-05-24 12.73 12.97 12.55 12.65 -1.63% 15,280 19,413,067
2024-05-23 13.16 13.16 12.79 12.86 -2.28% 13,883 17,956,556
2024-05-22 13.12 13.28 13.07 13.16 +0.08% 14,576 19,191,073
2024-05-21 13.55 13.56 13.05 13.15 -2.52% 18,455 24,307,426
2024-05-20 13.56 13.8 13.34 13.49 -0.66% 19,511 26,418,905
2024-05-17 13.43 13.6 13.37 13.58 +0.89% 13,354 17,990,730
2024-05-16 13.59 13.63 13.33 13.46 +0.75% 12,612 17,043,673
2024-05-15 13.62 13.67 13.36 13.36 -1.91% 12,135 16,361,313
2024-05-14 13.41 13.73 13.41 13.62 +1.64% 11,731 15,977,279
2024-05-13 13.79 13.81 13.34 13.4 -2.76% 16,656 22,427,227
2024-05-10 14.35 14.4 13.71 13.78 -3.57% 20,240 28,100,741
2024-05-09 14.05 14.65 13.94 14.29 +2.81% 28,020 40,227,961
2024-05-08 14.13 14.13 13.85 13.9 -1.63% 12,036 16,803,551
2024-05-07 14.15 14.2 14 14.13 0% 13,885 19,552,225
2024-05-06 14.15 14.24 14.01 14.13 +1.65% 15,684 22,143,196
2024-04-30 13.95 14.26 13.65 13.9 +0.51% 23,109 32,199,932
2024-04-29 13.4 13.94 13.4 13.83 +3.44% 23,195 31,898,189
2024-04-26 13.22 13.45 13.07 13.37 +1.13% 18,213 24,282,397
2024-04-25 13.24 13.39 13.14 13.22 -0.15% 13,171 17,469,364
2024-04-24 13.02 13.28 12.98 13.24 +3.28% 19,138 25,193,900
2024-04-23 12.78 12.88 12.52 12.82 +1.75% 17,551 22,366,049
2024-04-22 12.72 12.75 12.27 12.6 -3.08% 26,006 32,682,906
2024-04-19 13.4 13.65 12.76 13 +0.78% 36,504 48,174,164
2024-04-18 13.09 13.15 12.62 12.9 -1.07% 25,042 32,301,363
2024-04-17 12.12 13.06 12.12 13.04 +8.04% 29,889 38,051,611
2024-04-16 13.13 13.13 11.82 12.07 -8.07% 37,600 46,051,791
2024-04-15 13.99 13.99 12.8 13.13 -5.47% 31,794 42,059,054
2024-04-12 14.18 14.18 13.83 13.89 -0.93% 12,614 17,643,727
2024-04-11 13.9 14.2 13.68 14.02 +0.29% 18,260 25,571,965
2024-04-10 14.45 14.48 13.77 13.98 -1.96% 24,285 34,096,685
2024-04-09 14.13 14.39 14.06 14.26 +0.92% 16,117 22,879,712
2024-04-08 14.41 14.55 14.06 14.13 -1.46% 22,499 32,160,374
2024-04-03 14.96 15.05 14.31 14.34 -3.76% 23,636 34,149,473
2024-04-02 15.07 15.31 14.79 14.9 -1.06% 25,025 37,530,450
2024-04-01 14.73 15.12 14.73 15.06 +2.24% 24,990 37,480,227
2024-03-29 14.67 15.01 14.61 14.73 +0.48% 21,660 32,035,723
2024-03-28 14.2 14.77 14.18 14.66 +2.52% 26,253 38,281,033
2024-03-27 14.99 15.05 14.19 14.3 -4.6% 27,418 40,065,847
2024-03-26 14.57 15.03 14.52 14.99 +2.88% 34,775 51,557,594
2024-03-25 15.3 15.38 14.56 14.57 -4.71% 40,600 60,744,463
2024-03-22 15.61 15.74 15.15 15.29 -2.3% 35,747 54,819,445
2024-03-21 15.86 15.9 15.48 15.65 -1.26% 32,719 51,254,995
2024-03-20 15.73 15.9 15.52 15.85 +0.13% 39,412 61,848,586
2024-03-19 16.22 16.23 15.81 15.83 -2.16% 46,504 74,068,481
2024-03-18 16.08 16.4 15.91 16.18 +1% 55,113 89,042,825
2024-03-15 15.83 16.12 15.6 16.02 +0.13% 45,175 71,696,582
2024-03-14 15.67 16.58 15.56 16 +0.82% 62,609 99,779,974
2024-03-13 15.95 16.68 15.66 15.87 -1.86% 84,505 135,628,973
2024-03-12 14.97 16.4 14.81 16.17 +8.09% 104,908 164,022,460
2024-03-11 15.19 15.2 14.74 14.96 -0.4% 44,874 66,760,969
2024-03-08 15 15.15 14.61 15.02 -2.59% 69,560 103,316,701
2024-03-07 15.12 16 15.1 15.42 +2.53% 143,695 222,572,082
2024-03-06 13.73 15.04 13.73 15.04 +10.02% 71,427 105,448,111
2024-03-05 13.77 13.99 13.48 13.67 -2.01% 36,462 50,021,932
2024-03-04 14.18 14.36 13.68 13.95 -1.55% 40,295 56,033,462
2024-03-01 13.99 14.45 13.85 14.17 +1.94% 45,826 65,000,424
2024-02-29 13.14 13.96 13.14 13.9 +2.96% 54,907 75,329,618
2024-02-28 14.65 14.97 13.47 13.5 -9.76% 101,414 146,099,253
2024-02-27 14.2 15.2 14.1 14.96 +5.35% 116,822 172,656,623
2024-02-26 14.66 14.7 14.19 14.2 -5.08% 122,294 175,566,617
2024-02-23 15.53 15.53 14.15 14.96 +5.95% 164,776 246,387,445
2024-02-22 14 14.12 13.35 14.12 +9.97% 29,444 40,735,407
2024-02-21 11.52 12.84 11.52 12.84 +10.03% 20,422 25,491,951
2024-02-20 11.74 11.75 11.16 11.67 +1.21% 27,902 32,151,350
2024-02-19 11.24 11.78 11.18 11.53 +7.16% 49,008 56,157,086
2024-02-08 9.77 10.76 9.48 10.76 +10.02% 53,764 55,528,564
2024-02-07 10.64 10.64 9.59 9.78 -8.17% 66,783 66,812,502
2024-02-06 10.11 11.23 9.97 10.65 -3.88% 50,666 52,169,305
2024-02-05 11.87 12.19 11.08 11.08 -9.99% 22,358 25,139,068
2024-02-02 13.17 13.36 11.76 12.31 -5.81% 28,208 35,377,614
2024-02-01 13.33 13.45 12.79 13.07 -1.8% 23,249 30,514,182
2024-01-31 14.2 14.22 13.24 13.31 -4.79% 22,818 31,187,359
2024-01-30 14.72 14.72 13.97 13.98 -4.64% 19,342 27,593,248
2024-01-29 15.33 15.38 14.51 14.66 -3.3% 19,352 28,601,839
2024-01-26 15.39 15.55 15.04 15.16 -1.37% 20,277 30,845,982
2024-01-25 14.74 15.37 14.46 15.37 +5.27% 25,335 38,034,680
2024-01-24 14.38 14.78 13.99 14.6 +0.62% 18,764 27,055,873
2024-01-23 14.74 14.75 14.24 14.51 -2.42% 24,627 35,714,515
2024-01-22 15.76 15.88 14.58 14.87 -5.71% 25,257 38,460,998
2024-01-19 16.07 16.23 15.76 15.77 -1.99% 11,689 18,627,896
2024-01-18 16.18 16.31 15.69 16.09 -0.92% 20,401 32,661,211
2024-01-17 16.6 16.61 16.24 16.24 -2.4% 12,659 20,785,170
2024-01-16 16.71 16.85 16.43 16.64 -0.18% 11,913 19,807,938
2024-01-15 16.91 16.95 16.53 16.67 -1.48% 12,977 21,632,368
2024-01-12 16.94 17.28 16.89 16.92 -0.12% 13,503 23,046,319
2024-01-11 16.66 17.01 16.5 16.94 +1.68% 14,673 24,627,293
2024-01-10 16.85 17.02 16.52 16.66 -0.83% 15,613 26,183,719
2024-01-09 16.86 17.1 16.66 16.8 +0.72% 16,894 28,407,498
2024-01-08 16.98 17.14 16.66 16.68 -1.82% 12,142 20,432,661
2024-01-05 17.2 17.52 16.84 16.99 -1.11% 17,248 29,586,767
2024-01-04 17.23 17.39 17.1 17.18 -0.46% 15,043 25,945,325
2024-01-03 17.71 17.71 17.15 17.26 -2.54% 17,240 29,937,315
2024-01-02 17.83 17.85 17.52 17.71 -0.28% 18,412 32,618,463

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╕Кц╡╖ц▒╜щЕН 603107

2022-2023两年

цЦ░ф║зф╕Ъ 300832

2022-2023两年

щШ┐чзСхКЫ 603722

2024年至今

ф╕ЬхиБчзСцКА 688700

近三个月

хЗдхЗ░шИкш┐Р 000520

2024年至今

ф╕ЗцЬЧчгБхбС 603150

2023年全年

хЗпф╝жшВбф╗╜ 300715

2022-2023两年

STцЦЗцКХ 600715

2024年一季度

ф║ЪщТ╛хЫ╜щЩЕ 000893

近期数据

цГашАМц╡ж 600983

2024年至今

热门概念板块

军工

ф╕ншИкц▓ИщгЮ (600760)

2023年全年
数字经济

хНОшГЬхдйцИР (600410)

2022-2023两年
AI人工智能
医疗器械

ф╣РцЩохМ╗чЦЧ (300003)

2022-2023两年
虚拟现实
区块链
半导体

хглхЕ░х╛о (600460)

2024年一季度
生物医药

хдНцШЯхМ╗шНп (600196)

2023年全年

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