хУИцгошВбф╗╜ 603958

数据更新至:

添加到对比分析

17.29 -2.92%

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

17.29
-2.92% -0.52
17.81
开盘价
17.87
最高价
17.06
最低价
63,121
成交量
数据更新至: 2025-03-25

技术指标

17.91
MA5 (5日均线)
18.16
MA10 (10日均线)
17.22
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 17.81 17.87 17.06 17.29 -2.92% 63,121 109,942,434
2025-03-24 18.11 18.6 17.24 17.81 -2.2% 122,473 220,114,014
2025-03-21 18.01 18.88 17.88 18.21 +0.17% 140,821 259,701,111
2025-03-20 17.9 18.59 17.4 18.18 +0.61% 124,271 225,771,667
2025-03-19 17.45 18.98 17.35 18.07 +4.27% 169,771 306,426,775
2025-03-18 16.91 17.37 16.71 17.33 +3.59% 148,399 253,672,049
2025-03-17 16.69 17.31 16.69 16.73 -5.8% 205,681 347,523,428
2025-03-14 18.52 18.78 17.76 17.76 -9.98% 205,263 368,506,492
2025-03-13 20.49 22.54 18.99 19.73 -3.71% 448,587 951,036,678
2025-03-12 19.77 20.49 18.59 20.49 +9.98% 319,207 624,718,578
2025-03-11 16.78 18.63 16.6 18.63 +9.98% 129,760 235,654,842
2025-03-10 16.88 17.9 16.55 16.94 +0.71% 176,136 299,763,978
2025-03-07 17 18.29 16.25 16.82 -2.55% 269,794 463,287,454
2025-03-06 16.68 18.41 16.32 17.26 +3.11% 340,989 591,514,444
2025-03-05 15.53 16.74 14.91 16.74 +9.99% 144,854 232,093,712
2025-03-04 15.3 15.52 14.66 15.22 -2.93% 122,684 184,478,785
2025-03-03 16.95 17.33 15.23 15.68 -3.57% 239,900 385,671,324
2025-02-28 14.87 16.26 14.87 16.26 +10.01% 51,761 82,831,946
2025-02-27 14.33 15.33 13.97 14.78 +2.5% 105,178 153,061,790
2025-02-26 14.53 14.85 14.32 14.42 -0.14% 91,050 132,288,519
2025-02-25 13.94 14.9 13.76 14.44 +3.59% 128,040 185,283,779
2025-02-24 13.98 14.14 13.8 13.94 -0.99% 52,263 72,923,062
2025-02-21 14.26 14.4 13.94 14.08 -1.54% 60,779 85,507,485
2025-02-20 14.5 14.8 14.18 14.3 +0.7% 93,967 135,264,103
2025-02-19 13.79 14.37 13.64 14.2 +3.57% 67,447 94,951,209
2025-02-18 14.45 14.48 13.68 13.71 -4.66% 53,163 74,459,576
2025-02-17 14.19 14.46 14.17 14.38 +1.99% 57,102 81,818,946
2025-02-14 14.27 14.27 14.02 14.1 -1.33% 57,483 81,171,286
2025-02-13 14.64 14.64 14.13 14.29 -2.52% 81,805 117,059,902
2025-02-12 14.3 15.3 14.12 14.66 +3.17% 127,190 185,588,317
2025-02-11 14.76 15.33 14.15 14.21 -2.74% 180,787 264,319,570
2025-02-10 13.44 14.61 13.35 14.61 +10.02% 91,396 128,882,222
2025-02-07 13 13.66 13 13.28 +1.61% 69,750 93,373,456
2025-02-06 12.8 13.09 12.57 13.07 +3.08% 48,224 62,429,941
2025-02-05 12.79 12.79 12.48 12.68 +1.44% 34,853 44,024,990
2025-01-27 12.63 12.85 12.43 12.5 -0.48% 42,106 53,305,720
2025-01-24 12.6 12.61 12.29 12.56 +0.48% 37,762 47,084,039
2025-01-23 12.68 12.98 12.5 12.5 -0.64% 50,311 64,282,456
2025-01-22 12.98 12.98 12.5 12.58 -3.16% 42,529 53,758,825
2025-01-21 13.13 13.14 12.68 12.99 -0.46% 59,036 76,171,029
2025-01-20 12.9 13.26 12.82 13.05 +1.4% 65,243 85,139,793
2025-01-17 13.2 13.29 12.8 12.87 -2.57% 51,963 67,305,741
2025-01-16 13.19 13.53 13.08 13.21 +0.69% 58,582 77,914,443
2025-01-15 13.36 13.52 13.1 13.12 -1.58% 72,071 95,803,802
2025-01-14 12.8 13.5 12.79 13.33 +6.38% 103,202 135,724,717
2025-01-13 12.75 12.75 12.1 12.53 -1.73% 81,104 100,683,267
2025-01-10 13.67 13.89 12.72 12.75 -7.47% 108,512 143,882,139
2025-01-09 13.62 14.5 13.51 13.78 +0.88% 105,188 146,000,106
2025-01-08 14.15 14.15 13.23 13.66 -3.46% 171,487 233,248,259
2025-01-07 14 14.49 13.78 14.15 +1.58% 117,908 166,206,213
2025-01-06 13.98 14.6 13.43 13.93 -3.33% 179,290 250,092,335
2025-01-03 16.2 16.2 14.41 14.41 -9.99% 227,945 336,145,166
2025-01-02 16.01 17.56 16.01 16.01 -10.01% 307,283 505,655,217
2024-12-31 20.8 21.75 17.79 17.79 -10.02% 319,146 613,401,630
2024-12-30 17.97 19.77 17.97 19.77 +10.02% 236,174 445,486,164
2024-12-27 17.97 17.97 17.97 17.97 +9.98% 19,115 34,349,655
2024-12-26 16.34 16.34 16.34 16.34 +10.03% 8,396 13,719,064
2024-12-11 13.32 14.85 13.11 14.85 +10% 234,518 336,644,084
2024-12-10 12.68 13.64 12.59 13.5 +8.87% 192,357 257,505,058
2024-12-09 12.7 12.8 12.26 12.4 -1.82% 52,495 65,578,274
2024-12-06 12.39 12.67 12.27 12.63 +1.2% 52,092 65,056,366
2024-12-05 12.25 12.5 12.16 12.48 +1.96% 42,039 51,970,659
2024-12-04 12.66 12.66 12.17 12.24 -3.24% 54,385 67,564,493
2024-12-03 12.59 12.78 12.31 12.65 +0.64% 71,479 89,897,135
2024-12-02 12.3 12.6 12.3 12.57 +2.28% 74,457 92,896,370
2024-11-29 12.25 12.45 11.98 12.29 -0.08% 86,099 105,341,977
2024-11-28 12.39 12.73 12.21 12.3 -0.81% 96,266 120,133,971
2024-11-27 12.89 12.98 11.7 12.4 -2.36% 129,700 157,798,004
2024-11-26 12.37 12.9 12.3 12.7 +2.67% 96,352 121,727,526
2024-11-25 12.47 12.5 12.02 12.37 +1.73% 58,175 71,142,802
2024-11-22 12.63 12.9 12.12 12.16 -4.63% 94,912 118,939,113
2024-11-21 12.9 12.9 12.56 12.75 -1.39% 105,168 133,612,290
2024-11-20 12.57 13.08 12.5 12.93 +1.97% 96,888 124,210,280
2024-11-19 12.3 12.71 12.11 12.68 +3.09% 99,672 123,841,524
2024-11-18 13.06 13.3 12.15 12.3 -4.43% 128,304 159,671,804
2024-11-15 13.8 14.19 12.85 12.87 -6.54% 159,643 213,586,861
2024-11-14 14.87 15.13 13.73 13.77 -7.46% 156,853 224,272,132
2024-11-13 17.26 17.26 14.56 14.88 -5.28% 257,806 403,472,953
2024-11-12 14.8 15.71 14.6 15.71 +10.01% 118,433 182,130,353
2024-11-11 14 14.3 13.66 14.28 +2.88% 176,581 248,749,776
2024-11-08 13.53 14.11 13.53 13.88 +2.51% 164,711 227,496,495
2024-11-07 13 13.68 12.91 13.54 +1.42% 139,068 186,482,712
2024-11-06 13.87 13.98 13.18 13.35 -3.75% 207,747 282,122,750
2024-11-05 13.7 14.47 13.65 13.87 +5.48% 287,655 404,161,051
2024-11-04 12.51 13.52 12.51 13.15 -5.4% 249,049 326,047,503
2024-11-01 14.5 14.88 13.9 13.9 -9.97% 117,428 165,611,007
2024-10-31 15.66 16.85 14.99 15.44 +0.26% 410,168 645,503,813
2024-10-30 18 18.01 15.28 15.4 -5.93% 443,323 757,623,865
2024-10-29 15.18 16.37 14.9 16.37 +10.01% 160,723 256,651,364
2024-10-28 14.2 14.88 13.96 14.88 +9.98% 242,266 353,497,634
2024-10-25 12.9 13.53 12.7 13.53 +10% 320,097 421,447,440
2024-10-24 11.04 12.3 10.97 12.3 +10.02% 205,674 244,448,448
2024-10-23 11.4 11.73 11.1 11.18 -3.62% 149,935 170,612,445
2024-10-22 11.8 12.04 11.42 11.6 -4.05% 195,250 226,718,084
2024-10-21 11.3 12.4 11.23 12.09 +7.28% 287,904 344,547,295
2024-10-18 11.15 11.46 10.97 11.27 +0.27% 159,415 179,518,785
2024-10-17 10.9 11.55 10.9 11.24 +2.09% 186,824 209,474,849
2024-10-16 10.5 11.25 10.41 11.01 +1.85% 148,271 161,721,265
2024-10-15 10.9 11.39 10.75 10.81 -1.01% 218,926 241,994,883
2024-10-14 9.93 10.92 9.75 10.92 +9.97% 159,500 169,135,591
2024-10-11 9.98 10.39 9.73 9.93 -0.4% 79,002 79,913,318
2024-10-10 10.27 10.41 9.69 9.97 -5.14% 112,438 113,269,363
2024-10-09 11.23 11.29 10.51 10.51 -10.02% 118,828 127,318,601
2024-10-08 12.31 12.44 10.97 11.68 +2.82% 264,376 309,822,660
2024-09-30 10.78 11.46 10.4 11.36 +6.97% 310,152 339,160,846
2024-09-27 10.75 10.95 10.35 10.62 -3.01% 194,616 206,541,079
2024-09-26 10.52 11.18 10.16 10.95 +6.93% 289,870 310,275,158
2024-09-25 9.93 10.72 9.9 10.24 +3.12% 206,342 210,482,642
2024-09-24 9.85 10.25 9.71 9.93 -1.59% 192,137 191,085,927
2024-09-23 9.48 10.4 9.4 10.09 +6.32% 233,379 231,444,642
2024-09-20 9.75 10.3 9.35 9.49 -1.45% 234,644 227,666,565
2024-09-19 8.5 9.63 8.06 9.63 +10.06% 179,541 160,953,044
2024-09-18 9.46 9.46 8.66 8.75 +1.74% 150,281 136,158,985
2024-09-13 8.4 8.87 8.35 8.6 +2.75% 99,230 85,101,557
2024-09-12 8.39 8.51 8.35 8.37 -0.24% 32,822 27,688,121
2024-09-11 8.44 8.53 8.31 8.39 -1.06% 33,478 28,153,771
2024-09-10 8.62 8.64 8.36 8.48 -1.62% 45,825 38,718,267
2024-09-09 8.5 8.67 8.35 8.62 +1.06% 49,794 42,568,693
2024-09-06 8.68 8.78 8.5 8.53 -2.51% 58,259 50,192,848
2024-09-05 8.8 8.85 8.64 8.75 -0.57% 63,303 55,173,810
2024-09-04 8.87 8.91 8.69 8.8 -1.46% 79,482 70,043,848
2024-09-03 8.78 9 8.71 8.93 -1% 110,549 98,283,886
2024-09-02 9.51 9.6 8.88 9.02 -6.14% 200,556 183,202,129
2024-08-30 10.15 10.19 9.48 9.61 +3.78% 137,075 137,338,665
2024-08-29 8.16 9.26 8.16 9.26 +9.98% 121,573 107,427,569
2024-08-28 8.02 8.9 8.02 8.42 +3.82% 111,999 95,509,421
2024-08-27 8.24 8.31 8.02 8.11 -2.41% 45,669 37,151,318
2024-08-26 8.1 8.42 8.01 8.31 +1.59% 60,753 50,162,733
2024-08-23 8.36 8.45 8.05 8.18 -2.15% 82,530 67,580,250
2024-08-22 8.88 8.91 8.3 8.36 -2.68% 169,555 144,922,847
2024-08-21 7.76 8.59 7.73 8.59 +9.99% 65,438 54,010,003
2024-08-20 7.98 7.99 7.76 7.81 -1.88% 32,124 25,124,675
2024-08-19 8.02 8.1 7.95 7.96 -1.36% 27,665 22,136,493
2024-08-16 8.13 8.21 8.02 8.07 -1.1% 31,489 25,504,786
2024-08-15 8.02 8.17 7.99 8.16 +0.74% 34,099 27,639,048
2024-08-14 8.07 8.14 8.04 8.1 +0.37% 29,295 23,712,152
2024-08-13 8.04 8.1 7.92 8.07 +0.5% 41,281 33,017,406
2024-08-12 8.14 8.22 7.98 8.03 -1.59% 48,218 38,911,578
2024-08-09 8.33 8.35 8.16 8.16 -1.45% 37,467 30,881,102
2024-08-08 8.15 8.34 8.08 8.28 +0.49% 51,388 42,264,014
2024-08-07 8.36 8.39 8.21 8.24 -1.08% 44,431 36,782,754
2024-08-06 8.35 8.46 8.16 8.33 +1.34% 64,961 53,774,376
2024-08-05 8.97 8.99 8.22 8.22 -9.97% 114,251 98,795,743
2024-08-02 8.99 9.19 8.72 9.13 +2.01% 114,162 102,935,686
2024-08-01 9.1 9.23 8.91 8.95 -1.86% 102,643 93,203,833
2024-07-31 8.99 9.32 8.9 9.12 +1.33% 115,662 105,351,085
2024-07-30 9 9.11 8.81 9 -2.07% 107,538 95,764,714
2024-07-29 8.88 9.38 8.54 9.19 +2.91% 156,044 140,826,969
2024-07-26 9 9.45 8.71 8.93 -3.56% 174,584 156,560,892
2024-07-25 11.21 11.21 9.26 9.26 -10.01% 261,010 256,073,896
2024-07-24 9.35 10.29 9.35 10.29 +10.05% 62,987 61,264,598
2024-07-16 9.01 9.35 8.72 9.35 +10% 141,727 130,703,939
2024-07-15 7.78 8.5 7.71 8.5 +9.96% 84,178 69,542,037
2024-07-12 7.99 8.05 7.68 7.73 -2.4% 75,907 59,092,574
2024-07-11 7.8 7.95 7.63 7.92 -0.5% 89,572 70,148,863
2024-07-10 8.5 8.5 7.89 7.96 -6.35% 123,598 99,333,455
2024-07-09 7.77 8.5 7.5 8.5 +9.96% 52,106 41,822,370
2024-07-08 8.09 8.09 7.72 7.73 -3.01% 19,219 15,002,726
2024-07-05 7.82 8.01 7.7 7.97 +1.14% 20,153 15,928,334
2024-07-04 8.24 8.24 7.86 7.88 -4.37% 32,022 25,541,258
2024-07-03 8.28 8.32 8.21 8.24 -0.48% 15,532 12,832,754
2024-07-02 8.21 8.35 8.1 8.28 +0.98% 24,260 20,058,474
2024-07-01 8.15 8.25 8.01 8.2 +0.37% 31,528 25,551,054
2024-06-28 8.1 8.68 8.08 8.17 +0.25% 42,649 35,571,982
2024-06-27 8.28 8.37 8.15 8.15 -2.04% 23,751 19,583,654
2024-06-26 8.13 8.32 8.02 8.32 +2.72% 23,774 19,468,047
2024-06-25 8.09 8.22 8 8.1 +1.63% 25,217 20,465,275
2024-06-24 8.3 8.3 7.86 7.97 -3.86% 30,372 24,294,761
2024-06-21 8.34 8.47 8.2 8.29 -0.6% 17,802 14,846,955
2024-06-20 8.6 8.61 8.32 8.34 -2.23% 26,446 22,338,660
2024-06-19 8.56 8.66 8.48 8.53 0% 20,357 17,444,747
2024-06-18 8.45 8.61 8.41 8.53 +0.47% 22,371 19,128,646
2024-06-17 8.56 8.62 8.46 8.49 -0.7% 19,040 16,218,517
2024-06-14 8.54 8.58 8.32 8.55 +0.12% 23,914 20,319,893
2024-06-13 8.66 8.75 8.5 8.54 -1.73% 27,895 23,961,078
2024-06-12 8.63 9.12 8.61 8.69 +1.4% 37,915 33,318,364
2024-06-11 8.52 8.62 8.28 8.57 +0.71% 32,037 27,108,934
2024-06-07 8.15 8.52 8.15 8.51 +5.32% 46,577 39,091,507
2024-06-06 8.72 8.77 7.95 8.08 -6.7% 55,670 45,773,787
2024-06-05 8.98 8.98 8.65 8.66 -3.46% 29,291 25,597,348
2024-06-04 9.15 9.15 8.88 8.97 -1.54% 24,050 21,545,442
2024-06-03 9.37 9.38 9.08 9.11 -3.29% 33,284 30,548,808
2024-05-31 9.29 9.53 9.26 9.42 +1.73% 26,479 24,975,701
2024-05-30 9.51 9.51 9.23 9.26 -1.8% 23,773 22,136,355
2024-05-29 9.39 9.62 9.39 9.43 0% 26,279 24,968,477
2024-05-28 9.72 9.81 9.4 9.43 -2.88% 33,400 31,694,197
2024-05-27 9.64 9.82 9.56 9.71 +0.73% 30,097 29,180,948
2024-05-24 9.9 9.9 9.6 9.64 -1.03% 22,841 22,117,281
2024-05-23 10.01 10.05 9.67 9.74 -2.7% 32,559 31,849,303
2024-05-22 9.88 10.05 9.88 10.01 +1.32% 27,870 27,799,416
2024-05-21 10.03 10.09 9.77 9.88 -2.08% 31,523 31,135,974
2024-05-20 10.23 10.23 10.05 10.09 -0.3% 31,365 31,667,551
2024-05-17 10.15 10.22 10.01 10.12 +0.6% 33,112 33,405,187
2024-05-16 10.08 10.24 10.05 10.06 -0.69% 32,243 32,690,658
2024-05-15 10.23 10.4 10.07 10.13 -1.55% 60,759 61,990,859
2024-05-14 9.73 10.49 9.73 10.29 +6.52% 78,504 79,614,061
2024-05-13 9.92 9.94 9.58 9.66 -3.01% 30,867 29,980,899
2024-05-10 10.3 10.32 9.9 9.96 -2.54% 37,040 37,024,097
2024-05-09 10.1 10.33 10.09 10.22 +0.89% 29,518 30,225,008
2024-05-08 10.25 10.35 10.12 10.13 -1.75% 32,543 33,248,710
2024-05-07 10.38 10.38 10.17 10.31 -0.19% 43,520 44,655,494
2024-05-06 10.1 10.35 10.03 10.33 +3.61% 56,183 57,371,141
2024-04-30 10.14 10.28 9.81 9.97 -0.7% 60,100 60,134,129
2024-04-29 9.51 10.1 9.5 10.04 +7.26% 72,959 72,001,330
2024-04-26 9.35 9.47 9.24 9.36 +0.75% 43,989 41,170,334
2024-04-25 9.43 9.58 9.25 9.29 -1.9% 40,010 37,689,927
2024-04-24 9.36 9.48 9.26 9.47 +1.18% 30,707 28,979,962
2024-04-23 9.29 9.49 9.25 9.36 +0.43% 33,826 31,804,334
2024-04-22 9.55 9.58 9.15 9.32 -2.31% 44,293 41,307,539
2024-04-19 9.78 9.81 9.45 9.54 -2.35% 52,982 50,687,383
2024-04-18 9.41 10 9.39 9.77 +3.5% 94,093 91,467,454
2024-04-17 8.81 9.55 8.72 9.44 +4.31% 78,690 73,219,367
2024-04-16 9.73 9.8 9.05 9.05 -10.04% 51,499 47,375,263
2024-04-15 11.14 11.14 10.06 10.06 -10.02% 101,318 104,031,991
2024-04-12 10.98 11.2 10.93 11.18 +1.64% 51,141 56,757,378
2024-04-11 10.9 11.14 10.68 11 +0.18% 40,582 44,691,860
2024-04-10 11.3 11.42 10.87 10.98 -3.51% 61,426 68,014,820
2024-04-09 11.07 11.68 10.97 11.38 +2.8% 62,184 70,507,289
2024-04-08 11.39 11.4 11.05 11.07 -2.81% 41,049 45,835,824
2024-04-03 11.4 11.5 11.13 11.39 +0.26% 58,849 66,691,523
2024-04-02 11.65 11.75 11.28 11.36 -2.49% 62,901 71,628,804
2024-04-01 11.42 11.68 11.4 11.65 +2.01% 68,577 79,168,451
2024-03-29 11.39 11.42 11.13 11.42 +0.26% 54,384 61,516,438
2024-03-28 11.06 11.47 10.99 11.39 +2.71% 70,066 79,188,631
2024-03-27 11.39 11.45 11.07 11.09 -3.06% 55,844 62,556,058
2024-03-26 11.66 11.79 11.19 11.44 -1.97% 81,069 92,797,648
2024-03-25 12.5 12.5 11.6 11.67 -7.45% 118,018 141,740,295
2024-03-22 12.95 12.95 12.45 12.61 -2.02% 80,887 101,974,905
2024-03-21 13 13.15 12.76 12.87 -1.61% 81,637 105,407,126
2024-03-20 13.12 13.17 12.86 13.08 0% 96,179 125,149,135
2024-03-19 12.96 13.16 12.87 13.08 +0.93% 100,153 130,522,831
2024-03-18 12.64 13.03 12.5 12.96 +3.35% 134,476 172,678,667
2024-03-15 12.39 12.59 12.32 12.54 +0.24% 74,284 92,711,614
2024-03-14 13 13.01 12.33 12.51 -4.5% 134,060 169,940,456
2024-03-13 12.78 13.21 12.68 13.1 +1.71% 155,136 200,339,993
2024-03-12 13.03 13.27 12.8 12.88 -1.08% 129,942 168,737,201
2024-03-11 13.46 13.51 12.44 13.02 -3.7% 145,056 188,318,405
2024-03-08 13.61 13.77 13.39 13.52 -2.38% 138,937 188,157,142
2024-03-07 13.29 13.98 13.22 13.85 +3.67% 227,497 310,577,190
2024-03-06 13.3 13.71 13.14 13.36 -1.04% 129,183 173,417,135
2024-03-05 13.36 13.79 13.18 13.5 +1.43% 177,837 239,963,314
2024-03-04 13.51 13.65 13 13.31 -1.41% 167,657 223,467,164
2024-03-01 14 14.32 13.21 13.5 -4.46% 229,071 312,410,170
2024-02-29 13.17 14.47 13.17 14.13 -3.42% 266,510 370,022,412
2024-02-28 16.06 17.14 14.57 14.63 -9.64% 337,871 546,975,415
2024-02-27 16.78 16.79 16.08 16.19 -5.21% 308,708 503,568,084
2024-02-26 16.01 17.48 15.76 17.08 +3.64% 389,667 639,751,051
2024-02-23 17.04 17.71 16.34 16.48 -5.67% 404,984 686,668,263
2024-02-22 16 18.65 15.5 17.47 +3.01% 511,315 880,899,029
2024-02-21 15.85 17.62 15.05 16.96 +3.92% 480,215 780,380,343
2024-02-20 16.16 17.38 15.52 16.32 -2.16% 469,937 781,375,757
2024-02-19 15.92 16.68 15.03 16.68 +10.03% 528,133 855,136,256
2024-02-08 12.4 15.16 12.4 15.16 +10.01% 425,775 557,248,739
2024-02-07 11.7 13.78 11.7 13.78 +9.98% 464,582 614,794,279
2024-02-06 13.63 15.31 12.53 12.53 -9.99% 446,985 609,046,231
2024-02-05 13 13.92 12 13.92 +10.04% 367,715 491,817,232
2024-02-02 12.65 12.65 12.65 12.65 +10% 29,871 37,786,815
2024-02-01 10.88 11.5 10.88 11.5 +10.05% 120,760 138,008,523
2024-01-31 11 11.19 10.45 10.45 -9.99% 220,395 235,753,663
2024-01-30 11.61 12.4 11.61 11.61 -10% 370,578 434,182,029
2024-01-29 12.9 12.9 12.9 12.9 -9.98% 28,004 36,125,160
2024-01-26 14.33 14.6 14.33 14.33 -9.99% 70,750 101,451,920
2024-01-25 18.2 19.29 15.92 15.92 -10.01% 489,891 831,743,895
2024-01-24 15.78 17.69 15.78 17.69 +10.01% 225,865 384,867,366
2024-01-23 16.08 16.08 13.16 16.08 +9.99% 416,434 617,594,497
2024-01-22 14.62 14.62 14.62 14.62 +10.01% 38,569 56,387,381
2024-01-19 13.29 13.29 13.29 13.29 +10.02% 11,485 15,262,954
2024-01-18 12.08 12.08 12.08 12.08 +10.02% 52,644 63,593,807
2024-01-17 10.98 10.98 10.98 10.98 +10.02% 6,189 6,795,522
2024-01-16 9.98 9.98 9.98 9.98 +10.03% 11,405 11,382,190

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

цЬмщТвцЭ┐цЭР 000761

近半年

хдЦцЬНцОзшВб 600662

近三个月

хдйшМВщЫЖхЫв 000627

近半年

члЛцЦ╣хИ╢шНп 003020

2024年至今

ф╕Кц╡╖хЗпщСл 300899

2024年一季度

х║╖ш╛░шНпф╕Ъ 603590

2023年全年

х║╖щ╛ЩхМЦцИР 300759

2024年至今

хдзхП╢шВбф╗╜ 300879

2024年一季度

хТМщб║чЯ│ц▓╣ 603353

近期数据

чЫКцЦ╣чФЯчЙй-U 688382

2023年全年

热门概念板块

云计算

чФихПЛч╜Сч╗Ь (600588)

2022-2023两年
智能制造
生物医药

хдНцШЯхМ╗шНп (600196)

2022-2023两年
军工

шИкхПСхКихКЫ (600893)

2024年至今
区块链

цЛЫхХЖщУ╢шбМ (600036)

近三个月
数字经济

цБТчФЯчФ╡хнР (600570)

2023年全年
新能源汽车

хоПхПСшВбф╗╜ (600885)

近半年
医疗器械

ф╕Зф╕ЬхМ╗чЦЧ (600055)

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