щХ┐ц║Рф╕Ьш░╖ 603950

数据更新至:

广告

选择日期范围

重置

股票概览

17.61
-5.73% -1.07
18.58
开盘价
18.85
最高价
17.57
最低价
125,520
成交量
数据更新至: 2024-12-31

技术指标

17.71
MA5 (5日均线)
16.96
MA10 (10日均线)
16.92
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:

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
2024-12-31 18.58 18.85 17.57 17.61 -5.73% 125,520 226,797,865
2024-12-30 19.01 20.07 18.57 18.68 -1.06% 246,143 473,453,275
2024-12-27 17.64 18.88 17.5 18.88 +10.02% 111,591 208,909,479
2024-12-26 16.3 17.56 16.26 17.16 +5.67% 70,366 119,509,494
2024-12-25 16 16.57 15.32 16.24 +1.56% 76,769 123,465,532
2024-12-24 15.6 16.04 15.53 15.99 +3.03% 46,801 73,839,397
2024-12-23 16.4 16.6 15.5 15.52 -5.71% 53,610 85,151,615
2024-12-20 16.21 17.16 16.14 16.46 +1.23% 45,543 75,937,101
2024-12-19 16.63 16.77 15.93 16.26 -3.39% 72,549 117,906,268
2024-12-18 17.47 17.7 16.75 16.83 -2.72% 56,436 96,277,116
2024-12-17 18.5 18.94 17.09 17.3 -7.14% 117,255 208,363,437
2024-12-16 17.84 18.95 17.84 18.63 +4.08% 131,851 244,175,593
2024-12-13 17.53 18.5 17.27 17.9 +0.39% 199,662 357,594,167
2024-12-12 16.25 17.83 16.1 17.83 +9.99% 211,508 370,664,848
2024-12-11 16.2 16.48 16.1 16.21 -0.55% 25,569 41,659,795
2024-12-10 16.51 17.01 16.21 16.3 +0.37% 42,553 70,525,966
2024-12-09 16.15 16.35 15.98 16.24 +0.81% 29,976 48,465,011
2024-12-06 16.31 16.49 15.84 16.11 -1.17% 34,895 56,114,350
2024-12-05 15.79 16.5 15.79 16.3 +2.64% 39,064 63,565,520
2024-12-04 16.54 16.75 15.78 15.88 -4.05% 50,000 80,661,617
2024-12-03 16.52 16.65 15.99 16.55 +0.3% 74,768 122,280,605
2024-12-02 16.6 17.06 16.36 16.5 -0.78% 54,028 89,841,515
2024-11-29 16.32 17 15.91 16.63 +2.21% 63,174 104,470,466
2024-11-28 16 17 15.99 16.27 +0.74% 61,204 100,970,435
2024-11-27 15.77 16.2 15.28 16.15 +2.6% 59,911 94,597,620
2024-11-26 16.2 16.29 15.72 15.74 -3.61% 64,884 103,541,342
2024-11-25 16.1 16.69 15.88 16.33 +2.32% 99,638 161,566,184
2024-11-22 15.72 16.75 15.3 15.96 +1.92% 155,250 250,656,806
2024-11-21 14.65 16.1 14.62 15.66 +6.03% 134,551 209,890,529
2024-11-20 14.4 14.79 14.15 14.77 +3.21% 48,035 69,564,621
2024-11-19 14.12 14.31 13.82 14.31 +2.36% 26,514 37,346,847
2024-11-18 14.1 14.2 13.63 13.98 -0.85% 34,595 48,223,128
2024-11-15 14.6 14.73 14.06 14.1 -2.35% 35,465 51,104,536
2024-11-14 15.08 15.14 14.41 14.44 -4.24% 44,192 65,025,126
2024-11-13 15.33 15.37 14.7 15.08 -1.89% 39,657 59,498,756
2024-11-12 15.54 15.82 15.18 15.37 -2.72% 44,450 68,910,205
2024-11-11 15.07 16.25 15 15.8 +4.08% 80,572 127,299,295
2024-11-08 15.08 15.54 14.94 15.18 +1.88% 74,607 113,733,757
2024-11-07 14.6 14.92 14.48 14.9 +0.07% 61,698 90,550,972
2024-11-06 14.89 15.3 14.74 14.89 +1.15% 90,962 136,819,866
2024-11-05 14.66 14.86 14.63 14.72 0% 63,983 94,199,087
2024-11-04 14.58 14.86 14.41 14.72 +1.59% 40,703 59,798,514
2024-11-01 15.3 15.43 14.28 14.49 -6.82% 88,787 130,772,102
2024-10-31 14.7 15.68 14.7 15.55 +6.87% 135,436 208,239,944
2024-10-30 13.97 14.66 13.95 14.55 +3.56% 83,584 120,632,036
2024-10-29 14.56 14.86 14 14.05 -3.96% 52,597 75,069,435
2024-10-28 14.2 15.04 14.09 14.63 +4.2% 83,175 121,305,988
2024-10-25 14.08 14.48 14 14.04 -0.07% 58,587 82,881,557
2024-10-24 14.23 14.43 13.9 14.05 -1.2% 35,544 49,954,103
2024-10-23 14.1 14.4 13.82 14.22 +0.99% 68,783 97,640,838
2024-10-22 14.05 14.6 13.7 14.08 +3% 94,735 134,551,296
2024-10-21 13.5 13.8 13.49 13.67 +1.33% 41,961 57,178,831
2024-10-18 13.09 13.71 13.09 13.49 +1.97% 38,646 51,855,000
2024-10-17 13.32 13.51 13.21 13.23 -0.68% 20,141 26,892,722
2024-10-16 13.12 13.41 13.01 13.32 +0.83% 25,124 33,370,495
2024-10-15 13.45 13.48 13.18 13.21 -1.71% 23,953 31,898,970
2024-10-14 13.2 13.51 12.95 13.44 +2.91% 31,097 41,334,540
2024-10-11 13.72 13.98 12.88 13.06 -4.81% 35,517 46,932,561
2024-10-10 13.5 14.21 13.48 13.72 +1.63% 50,539 69,856,936
2024-10-09 14.16 14.17 13.08 13.5 -6.57% 80,468 110,602,088
2024-10-08 15 15.09 13.62 14.45 +5.32% 111,306 159,230,623
2024-09-30 13.05 13.88 12.85 13.72 +8.12% 89,934 120,564,607
2024-09-27 12.17 12.92 12.17 12.69 +4.88% 25,989 32,392,457
2024-09-26 11.75 12.12 11.68 12.1 +2.98% 27,530 32,880,536
2024-09-25 11.7 12.05 11.69 11.75 +0.86% 28,282 33,584,394
2024-09-24 11.26 11.7 11.21 11.65 +4.3% 26,445 30,461,799
2024-09-23 11.26 11.3 11.04 11.17 -0.71% 11,024 12,345,780
2024-09-20 11.41 11.43 11.2 11.25 -1.06% 10,540 11,882,672
2024-09-19 11.14 11.43 11.12 11.37 +2.06% 13,594 15,374,196
2024-09-18 11.1 11.25 10.94 11.14 +0.54% 14,153 15,632,983
2024-09-13 11.29 11.36 11.08 11.08 -1.86% 13,445 15,029,995
2024-09-12 11.37 11.57 11.29 11.29 -0.96% 11,151 12,753,176
2024-09-11 11.59 11.61 11.35 11.4 -1.72% 11,752 13,467,781
2024-09-10 11.5 11.63 11.36 11.6 +0.87% 14,789 17,012,422
2024-09-09 11.48 11.65 11.36 11.5 -0.86% 15,997 18,381,667
2024-09-06 11.74 11.89 11.6 11.6 -1.11% 16,959 19,907,187
2024-09-05 11.63 11.81 11.61 11.73 +0.69% 12,527 14,712,365
2024-09-04 11.62 11.86 11.54 11.65 -0.34% 13,312 15,592,076
2024-09-03 11.65 11.79 11.59 11.69 +0.69% 12,452 14,538,018
2024-09-02 11.83 11.96 11.58 11.61 -1.94% 18,489 21,805,093
2024-08-30 11.71 12.05 11.65 11.84 +1.11% 23,501 27,919,525
2024-08-29 11.29 11.74 11.29 11.71 +2.27% 16,271 18,855,704
2024-08-28 11.31 11.63 11.25 11.45 +0.09% 13,977 16,013,272
2024-08-27 11.84 11.84 11.43 11.44 -3.46% 17,885 20,648,163
2024-08-26 11.67 12.23 11.46 11.85 +3.31% 29,607 35,088,919
2024-08-23 11.54 11.83 11.31 11.47 -0.69% 17,827 20,458,732
2024-08-22 11.8 11.99 11.51 11.55 -2.12% 16,266 18,955,031
2024-08-21 11.97 11.97 11.8 11.8 -1.01% 10,401 12,337,697
2024-08-20 12.21 12.3 11.88 11.92 -2.61% 20,770 24,883,132
2024-08-19 12.49 12.6 12.22 12.24 -1.92% 18,519 22,931,634
2024-08-16 12.76 12.77 12.48 12.48 -2.12% 18,553 23,433,146
2024-08-15 12.59 12.87 12.25 12.75 +0.95% 37,722 47,584,293
2024-08-14 12.71 12.96 12.61 12.63 -0.24% 17,483 22,313,141
2024-08-13 12.6 12.71 12.51 12.66 +0.32% 14,922 18,807,537
2024-08-12 12.93 12.96 12.55 12.62 -2.4% 20,267 25,743,519
2024-08-09 12.8 13.24 12.8 12.93 +0.7% 26,539 34,487,194
2024-08-08 12.81 12.92 12.42 12.84 +0.31% 27,297 34,574,119
2024-08-07 12.7 12.98 12.7 12.8 -0.08% 24,154 31,113,046
2024-08-06 12.8 13.1 12.6 12.81 +1.03% 42,270 53,945,314
2024-08-05 13.19 13.51 12.65 12.68 -4.8% 69,982 91,705,233
2024-08-02 13.15 13.8 13.1 13.32 0% 86,724 116,295,324
2024-08-01 12.75 13.5 12.75 13.32 +4.55% 80,820 106,911,538
2024-07-31 12.04 12.76 12 12.74 +4.86% 54,575 67,661,830
2024-07-30 12 12.43 11.88 12.15 +1.17% 64,732 79,488,422
2024-07-29 11.65 12.23 11.51 12.01 +3.45% 50,381 60,170,607
2024-07-26 11.49 11.65 11.39 11.61 +2.11% 22,491 26,018,617
2024-07-25 11.01 11.55 10.95 11.37 +1.97% 23,524 26,624,156
2024-07-24 11.48 11.61 11.12 11.15 -3.21% 30,763 34,852,100
2024-07-23 11.96 11.96 11.51 11.52 -2.29% 18,079 21,144,009
2024-07-22 11.6 11.9 11.55 11.79 +1.11% 22,040 25,934,834
2024-07-19 11.48 11.78 11.36 11.66 +0.69% 23,973 27,951,261
2024-07-18 11.8 11.8 11.32 11.58 -2.53% 38,427 44,212,678
2024-07-17 12.16 12.25 11.87 11.88 -2.78% 25,429 30,415,919
2024-07-16 12.06 12.33 12.03 12.22 +0.41% 20,593 25,017,716
2024-07-15 12.56 12.56 12.14 12.17 -3.11% 27,888 34,278,153
2024-07-12 12.49 12.67 12.41 12.56 -0.08% 30,120 37,839,788
2024-07-11 12.22 12.98 12.22 12.57 +4.49% 59,044 74,550,093
2024-07-10 12.23 12.47 12.02 12.03 -2.04% 38,840 47,517,369
2024-07-09 12.13 12.39 11.69 12.28 +1.66% 59,238 71,526,149
2024-07-08 12.61 12.61 12.05 12.08 -4.2% 33,040 40,339,193
2024-07-05 12.7 12.74 12.35 12.61 -1.02% 27,652 34,597,433
2024-07-04 13.04 13.12 12.63 12.74 -1.92% 33,076 42,475,805
2024-07-03 13.26 13.36 12.94 12.99 -2.11% 30,391 39,736,612
2024-07-02 13.6 13.61 13.26 13.27 -1.7% 31,005 41,510,577
2024-07-01 13.48 13.6 13.23 13.5 +0.15% 41,328 55,424,379
2024-06-28 12.75 13.87 12.7 13.48 +6.23% 96,144 128,467,701
2024-06-27 13.01 13.03 12.64 12.69 -2.83% 41,089 52,704,674
2024-06-26 12.19 13.13 12.1 13.06 +6.09% 75,690 97,033,813
2024-06-25 12.27 12.33 12.01 12.31 +1.74% 35,450 43,174,829
2024-06-24 12.51 12.58 12.02 12.1 -4.95% 49,069 60,178,322
2024-06-21 12.69 12.84 12.5 12.73 -0.08% 39,938 50,601,947
2024-06-20 13.44 13.45 12.7 12.74 -5.56% 73,809 96,061,985
2024-06-19 13.62 13.91 13.48 13.49 -1.03% 73,397 100,472,811
2024-06-18 13.23 13.67 13.05 13.63 +3.49% 58,335 78,744,868
2024-06-17 13.31 13.43 13.12 13.17 -1.27% 41,768 55,280,338
2024-06-14 13.48 13.51 13.28 13.34 -1.69% 34,751 46,381,753
2024-06-13 13.51 13.73 13.42 13.57 -0.29% 39,725 53,968,371
2024-06-12 13.38 13.77 13.3 13.61 +1.04% 45,798 62,343,293
2024-06-11 13.24 13.52 12.83 13.47 +0.45% 50,709 67,047,948
2024-06-07 13.27 13.45 12.87 13.41 +1.06% 70,242 92,363,779
2024-06-06 14.15 14.2 13.15 13.27 -6.55% 97,991 131,806,348
2024-06-05 14.98 15.05 14.18 14.2 -4.7% 57,289 83,327,896
2024-06-04 14.52 14.94 14.15 14.9 +2.05% 63,354 93,094,359
2024-06-03 14.71 15.02 14.43 14.6 -1.75% 61,666 90,719,174
2024-05-31 15.07 15.4 14.84 14.86 -1.46% 72,812 109,507,988
2024-05-30 15.31 15.88 15.01 15.08 -1.89% 105,566 162,676,424
2024-05-29 14.78 15.48 14.58 15.37 +1.79% 108,185 161,877,786
2024-05-28 14.83 15.22 14.58 15.1 +1.48% 107,631 161,168,425
2024-05-27 15.23 15.32 14.37 14.88 -2.3% 104,867 154,152,396
2024-05-24 16.36 16.47 15.21 15.23 -6.96% 167,962 262,290,233
2024-05-23 17.04 17.26 16.26 16.37 -5.27% 198,092 330,268,034
2024-05-22 17 17.3 16.67 17.28 +2.92% 265,906 454,186,231
2024-05-21 16.23 16.99 16.12 16.79 -2.33% 195,346 324,685,867
2024-05-20 16.5 17.6 16.5 17.19 +0.94% 414,330 704,068,252
2024-05-17 16.86 17.03 16.03 17.03 +10.01% 376,241 632,245,229
2024-05-16 14.28 15.48 14.18 15.48 +10.02% 95,047 144,814,411
2024-05-15 13.95 14.39 13.9 14.07 -0.07% 36,155 51,372,355
2024-05-14 13.95 14.15 13.9 14.08 +0.93% 32,361 45,518,013
2024-05-13 14.28 14.34 13.87 13.95 -3.66% 46,485 65,135,882
2024-05-10 15.2 15.21 14.45 14.48 -4.67% 64,756 94,863,862
2024-05-09 15.32 15.49 15.11 15.19 0% 56,329 85,831,439
2024-05-08 15.55 15.7 15.11 15.19 -2.88% 54,124 83,042,519
2024-05-07 15.51 15.84 15.18 15.64 +1.96% 82,162 127,731,467
2024-05-06 15.16 15.55 15.07 15.34 +1.93% 79,163 121,580,087
2024-04-30 15.62 15.84 15.03 15.05 -5.64% 125,307 191,102,148
2024-04-29 15.91 16.02 15.54 15.95 +0.13% 98,294 155,664,677
2024-04-26 15.68 16.25 15.63 15.93 +1.14% 120,308 193,122,476
2024-04-25 15.9 16.07 15.61 15.75 +0.06% 103,961 164,400,229
2024-04-24 14.91 15.86 14.84 15.74 +4.86% 101,379 158,380,184
2024-04-23 15.05 15.45 14.98 15.01 +0.2% 69,108 104,878,143
2024-04-22 15.48 15.54 14.79 14.98 -4.83% 103,754 155,299,607
2024-04-19 15.11 15.82 15.03 15.74 +2.88% 133,866 208,090,597
2024-04-18 14.95 15.76 14.81 15.3 +4.37% 164,079 249,709,171
2024-04-17 13.6 14.66 13.5 14.66 +9.98% 118,102 170,710,913
2024-04-16 14.57 14.8 13.33 13.33 -9.99% 99,365 136,694,121
2024-04-15 15.07 15.47 14.29 14.81 -2.12% 77,480 115,322,310
2024-04-12 15.65 15.74 15.12 15.13 -3.01% 65,939 101,525,485
2024-04-11 15.81 15.94 15.45 15.6 -4.65% 86,257 135,696,122
2024-04-10 15.86 16.5 15.18 16.36 +2.89% 132,598 210,084,097
2024-04-09 16.14 16.38 15.82 15.9 -1.55% 109,855 176,515,162
2024-04-08 17.5 17.86 16.05 16.15 -9.01% 196,280 331,864,778
2024-04-03 18.99 19.2 17.41 17.75 -5.99% 282,239 517,790,696
2024-04-02 17.1 18.88 16.63 18.88 +10.02% 219,441 400,778,563
2024-04-01 16.9 17.3 16.37 17.16 +0.53% 174,540 295,124,036
2024-03-29 17.77 18.09 16.88 17.07 -8.96% 237,484 411,505,577
2024-03-28 18 18.97 17.9 18.75 +6.17% 178,672 330,323,742
2024-03-27 17.16 18.3 16.5 17.66 +3.64% 148,986 261,819,687
2024-03-26 17.06 17.35 16.75 17.04 +0.35% 71,807 122,475,377
2024-03-25 17.65 18.18 16.94 16.98 -5.88% 110,777 193,760,967
2024-03-22 18.66 18.96 17.8 18.04 -5.85% 156,588 285,711,713
2024-03-21 17.85 19.74 17.85 19.16 +6.5% 187,362 355,201,225
2024-03-20 17.47 18.16 17.42 17.99 +2.98% 110,900 197,246,442
2024-03-19 17.46 17.82 17.31 17.47 -1.91% 134,276 235,613,074
2024-03-18 16.9 18.5 16.9 17.81 +5.57% 185,327 328,534,207
2024-03-15 16.9 17.18 16.56 16.87 +1.69% 134,787 227,043,982
2024-03-14 16.2 16.82 15.88 16.59 -0.54% 137,247 225,276,557
2024-03-13 16.33 17.29 15.88 16.68 -5.28% 277,428 460,190,867
2024-03-12 16 17.82 15.5 17.61 +8.7% 373,376 627,003,379
2024-03-11 15.05 16.2 15.05 16.2 +9.98% 210,172 333,875,942
2024-03-08 14.37 14.79 14.1 14.73 +1.8% 65,406 94,896,265
2024-03-07 14.93 15.16 14.2 14.47 -2.36% 90,417 133,455,796
2024-03-06 14.13 15.73 13.86 14.82 +3.64% 121,178 179,226,591
2024-03-05 13.84 14.54 13.66 14.3 +1.78% 68,781 97,370,593
2024-03-04 13.98 14.15 13.36 14.05 +0.07% 56,726 77,951,616
2024-03-01 14.23 14.38 13.88 14.04 -1.68% 33,739 47,353,705
2024-02-29 13.8 14.34 13.6 14.28 +2% 42,990 60,683,128
2024-02-28 14.94 15.1 13.86 14 -6.29% 56,058 81,314,872
2024-02-27 14.7 15.15 14.5 14.94 +0.54% 48,477 72,170,975
2024-02-26 14.28 15.34 14.24 14.86 +6.52% 83,147 122,227,254
2024-02-23 13.96 14.02 13.6 13.95 +0.58% 38,324 53,027,175
2024-02-22 13.58 13.92 13.58 13.87 +0.65% 25,941 35,764,829
2024-02-21 13.71 14.12 13.51 13.78 +0.58% 41,226 57,367,190
2024-02-20 13.15 13.78 12.98 13.7 +3.47% 47,365 64,048,483
2024-02-19 12.75 13.38 12.6 13.24 +3.84% 65,719 86,228,847
2024-02-08 11.93 12.91 10.87 12.75 +6.16% 78,105 95,131,384
2024-02-07 12.65 13 11.53 12.01 -4.61% 76,717 93,621,783
2024-02-06 12.25 13.02 11.31 12.59 +3.71% 71,138 86,821,194
2024-02-05 13.2 13.23 12.11 12.14 -9.81% 56,857 69,931,509
2024-02-02 14.24 14.38 12.93 13.46 -5.94% 54,117 73,480,237
2024-02-01 14.5 14.77 13.33 14.31 +3.92% 87,120 123,311,929
2024-01-31 14.08 14.31 13.6 13.77 -3.44% 38,447 53,490,382
2024-01-30 14.38 14.51 14.03 14.26 -1.66% 25,758 36,829,245
2024-01-29 15.11 15.34 14.38 14.5 -4.16% 47,788 70,575,857
2024-01-26 14.58 15.54 14.58 15.13 +2.93% 86,828 132,177,483
2024-01-25 14.1 14.74 13.98 14.7 +3.52% 58,573 84,119,377
2024-01-24 14.14 14.36 13.6 14.2 +0.5% 70,243 98,387,691
2024-01-23 14.21 14.34 13.68 14.13 -0.63% 63,347 88,824,704
2024-01-22 14.37 15.25 14 14.22 -2.07% 111,090 163,313,239
2024-01-19 14.9 14.97 14.3 14.52 -3.84% 126,193 183,942,596
2024-01-18 15.41 15.78 14.7 15.1 -1.18% 211,631 321,488,879
2024-01-17 17.47 17.49 15.28 15.28 -10.01% 348,364 568,962,220
2024-01-16 16.69 16.98 15.92 16.98 +9.97% 179,463 300,213,095
2024-01-15 15.02 15.6 14.73 15.44 +2.86% 36,515 55,653,798
2024-01-12 15.3 15.4 15 15.01 -1.64% 12,993 19,708,324
2024-01-11 15.03 15.38 14.71 15.26 +1.33% 17,169 26,123,202
2024-01-10 15.17 15.25 14.89 15.06 0% 15,416 23,253,345
2024-01-09 15.02 15.25 14.91 15.06 +1.21% 18,377 27,686,402
2024-01-08 15.22 15.22 14.88 14.88 -2.75% 18,554 27,875,348
2024-01-05 15.62 15.65 15.24 15.3 -1.92% 16,564 25,562,622
2024-01-04 15.55 15.65 15.35 15.6 +0.13% 16,289 25,221,734
2024-01-03 15.7 16 15.43 15.58 -1.2% 17,720 27,601,602
2024-01-02 15.29 15.97 15.29 15.77 +2.4% 36,625 57,724,049