ф╕нхИЫчЙйц╡Б 603967

数据更新至:

添加到对比分析

10.81 +1.89%

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

10.81
+1.89% +0.2
10.65
开盘价
10.81
最高价
10.61
最低价
36,482
成交量
数据更新至: 2025-03-25

技术指标

10.74
MA5 (5日均线)
10.55
MA10 (10日均线)
10.34
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 10.65 10.81 10.61 10.81 +1.89% 36,482 39,121,653
2025-03-24 10.68 11.05 10.49 10.61 -1.39% 59,759 64,176,323
2025-03-21 10.76 10.86 10.63 10.76 0% 40,757 43,715,645
2025-03-20 10.71 10.83 10.67 10.76 +0.09% 31,389 33,728,758
2025-03-19 10.63 10.87 10.57 10.75 +0.56% 55,849 59,822,923
2025-03-18 10.47 10.73 10.43 10.69 +2.1% 62,474 66,343,755
2025-03-17 10.39 10.53 10.39 10.47 +1.16% 51,569 53,964,949
2025-03-14 10.1 10.35 10.09 10.35 +2.07% 57,125 58,620,356
2025-03-13 10.18 10.22 9.96 10.14 -0.39% 31,142 31,347,873
2025-03-12 10.09 10.19 10.04 10.18 +0.79% 24,429 24,742,241
2025-03-11 10.1 10.1 9.96 10.1 -0.49% 22,708 22,784,976
2025-03-10 10.08 10.17 10.07 10.15 +0.3% 20,302 20,547,326
2025-03-07 10.2 10.21 10.07 10.12 -0.39% 24,636 24,989,760
2025-03-06 10.1 10.2 10.06 10.16 +0.69% 28,865 29,299,732
2025-03-05 10.13 10.19 9.99 10.09 -0.98% 30,223 30,382,015
2025-03-04 10.13 10.21 10.07 10.19 +0.59% 36,159 36,745,059
2025-03-03 10.23 10.35 10.08 10.13 -0.88% 69,773 71,159,597
2025-02-28 10.12 10.29 10.05 10.22 +0.79% 55,509 56,669,909
2025-02-27 10 10.22 9.96 10.14 +1.6% 37,618 38,047,478
2025-02-26 9.95 10.06 9.92 9.98 +0.2% 17,262 17,259,952
2025-02-25 10.01 10.02 9.91 9.96 -0.6% 23,923 23,861,740
2025-02-24 9.89 10.07 9.84 10.02 +0.8% 28,288 28,259,904
2025-02-21 10.09 10.09 9.87 9.94 -1.09% 24,959 24,802,182
2025-02-20 10.03 10.1 9.96 10.05 +0.3% 17,976 18,085,847
2025-02-19 9.97 10.02 9.93 10.02 +1.01% 16,404 16,364,913
2025-02-18 10.1 10.15 9.9 9.92 -1.59% 29,252 29,294,668
2025-02-17 10.04 10.2 10 10.08 -0.2% 27,533 27,819,901
2025-02-14 10.19 10.33 10.02 10.1 -0.88% 46,899 47,732,367
2025-02-13 9.96 10.33 9.96 10.19 +2.31% 58,752 59,840,633
2025-02-12 10.05 10.06 9.88 9.96 -0.7% 22,824 22,716,041
2025-02-11 9.95 10.03 9.87 10.03 +1.11% 28,643 28,518,087
2025-02-10 9.93 9.95 9.84 9.92 +0.4% 22,807 22,589,214
2025-02-07 9.84 9.93 9.77 9.88 +0.51% 26,430 26,086,382
2025-02-06 9.75 9.83 9.63 9.83 +0.82% 22,252 21,684,049
2025-02-05 9.92 10.03 9.72 9.75 -2.4% 33,055 32,463,404
2025-01-27 9.91 10.02 9.9 9.99 +0.91% 27,078 26,990,368
2025-01-24 9.81 9.94 9.79 9.9 +0.3% 19,356 19,077,973
2025-01-23 9.8 9.97 9.78 9.87 +1.13% 29,098 28,840,065
2025-01-22 9.85 9.86 9.7 9.76 -0.61% 17,767 17,367,562
2025-01-21 9.89 9.92 9.77 9.82 -0.3% 17,327 17,014,259
2025-01-20 9.67 9.92 9.67 9.85 +1.76% 29,528 29,056,449
2025-01-17 9.61 9.72 9.55 9.68 +0.41% 17,813 17,181,918
2025-01-16 9.75 9.83 9.56 9.64 -1.53% 35,452 34,339,305
2025-01-15 9.62 9.88 8.66 9.79 +1.98% 43,298 41,994,039
2025-01-14 9.36 9.6 9.34 9.6 +2.56% 26,369 25,098,806
2025-01-13 9.29 9.36 9.11 9.36 +0.32% 18,133 16,800,573
2025-01-10 9.52 9.56 9.33 9.33 -2.1% 22,385 21,152,006
2025-01-09 9.62 9.66 9.5 9.53 -1.65% 18,913 18,079,793
2025-01-08 9.62 9.72 9.38 9.69 +0.73% 25,504 24,465,392
2025-01-07 9.64 9.75 9.5 9.62 +0.1% 26,056 25,061,897
2025-01-06 9.57 9.7 9.32 9.61 +0.52% 23,833 22,765,362
2025-01-03 9.71 9.86 9.54 9.56 -2.35% 33,641 32,626,119
2025-01-02 9.76 9.99 9.69 9.79 -0.2% 37,079 36,616,580
2024-12-31 9.96 10.03 9.8 9.81 -1.7% 26,952 26,703,866
2024-12-30 10.11 10.22 9.94 9.98 -1.19% 33,414 33,468,381
2024-12-27 9.83 10.2 9.8 10.1 +2.64% 37,350 37,514,769
2024-12-26 9.81 9.89 9.77 9.84 +0.2% 19,776 19,481,905
2024-12-25 9.86 9.92 9.68 9.82 -1.01% 28,858 28,227,469
2024-12-24 9.75 9.93 9.75 9.92 +1.74% 30,090 29,659,010
2024-12-23 10.11 10.14 9.72 9.75 -3.56% 38,959 38,563,817
2024-12-20 10.11 10.31 10.09 10.11 +0.2% 30,665 31,302,387
2024-12-19 9.94 10.12 9.9 10.09 +0.6% 26,166 26,221,366
2024-12-18 10.08 10.16 9.93 10.03 -0.4% 37,253 37,501,950
2024-12-17 10.66 10.68 10.02 10.07 -5.18% 58,362 59,787,187
2024-12-16 10.65 10.75 10.53 10.62 +0.38% 31,892 33,883,656
2024-12-13 10.69 10.73 10.58 10.58 -1.12% 45,639 48,652,283
2024-12-12 10.42 10.73 10.42 10.7 +2.29% 64,258 68,225,293
2024-12-11 10.31 10.48 10.31 10.46 +1.26% 35,400 36,915,070
2024-12-10 10.53 10.61 10.33 10.33 -0.29% 43,257 45,103,177
2024-12-09 10.3 10.45 10.23 10.36 +0.88% 46,037 47,563,581
2024-12-06 10.24 10.39 10.18 10.27 +0.88% 45,850 47,055,161
2024-12-05 10.12 10.22 10.07 10.18 +0.59% 39,114 39,763,371
2024-12-04 10.32 10.35 10.09 10.12 -2.69% 61,217 62,417,576
2024-12-03 10.35 10.54 10.31 10.4 +0.48% 78,798 82,175,159
2024-12-02 10.32 10.48 10.26 10.35 -0.48% 87,967 91,160,397
2024-11-29 10.46 10.67 10.26 10.4 -1.33% 128,378 133,518,825
2024-11-28 10.93 11.08 10.48 10.54 -2.41% 151,812 162,997,215
2024-11-27 10.7 11.07 10.42 10.8 -1.01% 136,160 146,175,966
2024-11-26 10.89 10.97 10.58 10.91 +0.28% 128,122 137,974,069
2024-11-25 10.2 11.15 10.18 10.88 +7.3% 181,773 195,078,040
2024-11-22 10.44 10.63 10.13 10.14 -1.27% 96,980 100,993,544
2024-11-21 10.27 10.35 10.14 10.27 -0.1% 49,099 50,202,540
2024-11-20 10 10.28 9.97 10.28 +2.39% 76,654 77,648,603
2024-11-19 9.81 10.04 9.77 10.04 +2.34% 50,185 49,825,890
2024-11-18 9.88 10.05 9.74 9.81 +0.1% 64,103 63,542,769
2024-11-15 9.77 10.07 9.71 9.8 -0.1% 40,308 40,024,910
2024-11-14 10.17 10.18 9.79 9.81 -3.63% 46,104 45,904,152
2024-11-13 10.04 10.26 9.87 10.18 +1.39% 80,873 81,641,050
2024-11-12 9.94 10.15 9.9 10.04 +1.01% 64,480 64,605,314
2024-11-11 9.9 9.94 9.76 9.94 0% 36,645 36,145,372
2024-11-08 10.18 10.22 9.91 9.94 -1.58% 48,749 48,763,718
2024-11-07 9.83 10.11 9.78 10.1 +2.33% 59,788 59,839,959
2024-11-06 9.86 9.9 9.78 9.87 +0.1% 37,904 37,327,537
2024-11-05 9.78 9.88 9.69 9.86 +0.92% 44,170 43,405,414
2024-11-04 9.67 9.77 9.59 9.77 +1.77% 26,812 26,029,801
2024-11-01 9.77 9.84 9.55 9.6 -2.24% 41,065 39,759,247
2024-10-31 9.8 9.86 9.68 9.82 +0.31% 44,053 43,029,358
2024-10-30 9.87 9.91 9.66 9.79 0% 37,782 36,954,012
2024-10-29 10.04 10.05 9.79 9.79 -1.9% 47,091 46,649,936
2024-10-28 9.9 9.99 9.83 9.98 +1.01% 59,273 58,896,048
2024-10-25 9.9 9.93 9.79 9.88 +0.61% 57,203 56,337,736
2024-10-24 9.79 9.86 9.74 9.82 -0.1% 27,534 26,968,491
2024-10-23 9.94 10.01 9.79 9.83 -1.21% 45,356 44,876,308
2024-10-22 9.91 9.98 9.79 9.95 +0.1% 41,739 41,330,678
2024-10-21 9.83 10.04 9.8 9.94 +1.95% 63,352 62,775,628
2024-10-18 9.79 9.9 9.63 9.75 -0.51% 78,035 76,189,747
2024-10-17 10.56 10.56 9.72 9.8 -6.76% 114,144 114,272,490
2024-10-16 10.26 10.74 10.23 10.51 +2.44% 87,401 91,721,700
2024-10-15 10.18 10.45 10.11 10.26 -0.29% 77,459 79,533,551
2024-10-14 10.1 10.36 9.86 10.29 +6.08% 113,400 115,118,890
2024-10-11 9.66 9.82 9.4 9.7 +1.36% 57,085 54,854,686
2024-10-10 9.3 9.71 9.3 9.57 +2.35% 55,055 52,542,914
2024-10-09 10 10 9.3 9.35 -8.15% 93,745 89,760,399
2024-10-08 10.69 10.79 9.89 10.18 +3.77% 117,410 121,234,942
2024-09-30 9.4 9.85 9.1 9.81 +7.68% 86,217 82,158,538
2024-09-27 8.95 9.13 8.89 9.11 +2.82% 28,782 25,946,826
2024-09-26 8.67 8.87 8.61 8.86 +2.31% 26,275 23,016,491
2024-09-25 8.7 8.81 8.63 8.66 +1.29% 30,787 26,840,185
2024-09-24 8.23 8.56 8.23 8.55 +3.26% 22,728 19,200,013
2024-09-23 8.23 8.3 8.15 8.28 +0.61% 11,882 9,808,895
2024-09-20 8.22 8.29 8.19 8.23 -0.12% 10,369 8,535,291
2024-09-19 8.01 8.26 7.99 8.24 +3% 23,188 18,898,502
2024-09-18 8.11 8.14 7.89 8 -1.23% 21,251 16,955,177
2024-09-13 8.18 8.2 8.1 8.1 -0.74% 14,561 11,861,095
2024-09-12 8.18 8.27 8.15 8.16 -0.85% 17,680 14,493,526
2024-09-11 8.25 8.29 8.13 8.23 -0.48% 19,624 16,102,003
2024-09-10 8.26 8.28 8.12 8.27 +0.61% 16,997 13,947,078
2024-09-09 8.3 8.3 8.16 8.22 -0.36% 13,264 10,891,732
2024-09-06 8.45 8.47 8.25 8.25 -2.37% 15,198 12,684,843
2024-09-05 8.39 8.46 8.36 8.45 +0.72% 10,975 9,246,609
2024-09-04 8.39 8.45 8.36 8.39 -0.59% 12,910 10,845,073
2024-09-03 8.42 8.49 8.36 8.44 +0.6% 16,969 14,313,759
2024-09-02 8.49 8.55 8.36 8.39 -1.29% 25,147 21,235,190
2024-08-30 8.34 8.54 8.3 8.5 +1.67% 26,426 22,330,638
2024-08-29 8.13 8.39 8.13 8.36 +2.33% 27,588 22,885,348
2024-08-28 8.36 8.52 8 8.17 -2.85% 42,251 34,519,220
2024-08-27 8.47 8.55 8.33 8.41 -0.94% 16,974 14,302,483
2024-08-26 8.21 8.53 8.21 8.49 +2.04% 16,958 14,328,900
2024-08-23 8.4 8.44 8.26 8.32 -1.19% 12,865 10,723,740
2024-08-22 8.44 8.52 8.41 8.42 +0.24% 12,069 10,209,984
2024-08-21 8.42 8.51 8.38 8.4 -0.83% 12,134 10,220,890
2024-08-20 8.56 8.68 8.44 8.47 -0.94% 21,489 18,351,233
2024-08-19 8.54 8.62 8.5 8.55 -0.12% 13,107 11,213,574
2024-08-16 8.65 8.68 8.54 8.56 -0.81% 17,985 15,477,268
2024-08-15 8.69 8.71 8.56 8.63 -0.69% 22,127 19,088,620
2024-08-14 8.74 8.83 8.66 8.69 -0.46% 19,932 17,401,807
2024-08-13 8.68 8.74 8.59 8.73 +0.81% 10,169 8,827,993
2024-08-12 8.64 8.74 8.64 8.66 -0.57% 11,222 9,735,768
2024-08-09 8.72 8.82 8.71 8.71 -0.11% 12,570 11,028,774
2024-08-08 8.67 8.77 8.58 8.72 -0.23% 17,658 15,346,662
2024-08-07 8.79 8.84 8.69 8.74 -0.91% 21,172 18,493,939
2024-08-06 8.76 8.89 8.71 8.82 +1.38% 13,148 11,524,582
2024-08-05 8.86 8.98 8.69 8.7 -1.81% 25,379 22,431,742
2024-08-02 8.89 9 8.83 8.86 -1.45% 19,651 17,514,284
2024-08-01 8.94 9.02 8.83 8.99 +1.47% 33,739 30,229,211
2024-07-31 8.7 8.88 8.62 8.86 +2.31% 24,497 21,506,548
2024-07-30 8.56 8.69 8.48 8.66 +1.17% 17,944 15,453,589
2024-07-29 8.58 8.62 8.45 8.56 +0.59% 15,869 13,552,769
2024-07-26 8.39 8.55 8.39 8.51 +1.31% 15,836 13,444,397
2024-07-25 8.21 8.46 8.21 8.4 +1.2% 19,289 16,140,871
2024-07-24 8.43 8.44 8.28 8.3 -1.19% 21,099 17,570,511
2024-07-23 8.51 8.63 8.4 8.4 -1.41% 26,100 22,236,396
2024-07-22 8.5 8.55 8.4 8.52 -0.47% 20,838 17,647,760
2024-07-19 8.56 8.61 8.48 8.56 -0.23% 15,659 13,389,133
2024-07-18 8.5 8.62 8.36 8.58 +0.82% 25,193 21,367,787
2024-07-17 8.72 8.75 8.46 8.51 -2.07% 24,229 20,726,949
2024-07-16 8.88 8.88 8.62 8.69 -2.14% 18,749 16,339,264
2024-07-15 8.88 8.97 8.8 8.88 -0.67% 18,181 16,139,174
2024-07-12 8.9 9.05 8.9 8.94 -0.11% 18,379 16,467,550
2024-07-11 8.82 8.96 8.76 8.95 +2.4% 24,572 21,829,889
2024-07-10 8.76 8.88 8.71 8.74 +0.23% 24,581 21,651,884
2024-07-09 8.67 8.78 8.49 8.72 +0.93% 36,265 31,408,151
2024-07-08 8.79 8.84 8.63 8.64 -1.82% 24,931 21,703,155
2024-07-05 8.68 8.82 8.67 8.8 +0.92% 26,853 23,482,417
2024-07-04 8.93 8.98 8.68 8.72 -2.35% 30,268 26,580,739
2024-07-03 8.99 9.05 8.91 8.93 -0.56% 25,044 22,426,507
2024-07-02 9.13 9.17 8.93 8.98 -2.6% 46,308 41,932,279
2024-07-01 9.34 9.34 9.05 9.22 -0.86% 46,023 42,128,215
2024-06-28 9.13 9.34 9.13 9.3 +1.86% 32,679 30,311,984
2024-06-27 9.28 9.31 9.12 9.13 -1.62% 23,665 21,766,609
2024-06-26 9 9.29 8.9 9.28 +3.11% 28,593 26,141,721
2024-06-25 8.85 9.07 8.81 9 +1.93% 33,680 30,283,650
2024-06-24 9.24 9.24 8.8 8.83 -4.95% 45,431 40,681,527
2024-06-21 9.07 9.33 9.03 9.29 +2.2% 29,461 27,105,799
2024-06-20 9.33 9.37 9.07 9.09 -2.47% 33,624 30,821,297
2024-06-19 9.28 9.42 9.28 9.32 +0.22% 25,684 24,051,961
2024-06-18 9.3 9.31 9.17 9.3 +0.65% 27,168 25,150,963
2024-06-17 9.48 9.48 9.21 9.24 -1.18% 29,209 27,111,995
2024-06-14 9.35 9.38 9.22 9.35 +0.43% 26,011 24,263,134
2024-06-13 9.5 9.6 9.27 9.31 -1.59% 36,725 34,565,362
2024-06-12 9.37 9.5 9.35 9.46 +0.75% 29,436 27,827,189
2024-06-11 9.49 9.49 9.26 9.39 -1.26% 38,870 36,327,712
2024-06-07 9.35 9.52 9.32 9.51 +2.48% 48,912 46,189,413
2024-06-06 9.48 9.84 9.22 9.28 -2.21% 72,429 68,972,292
2024-06-05 9.87 9.88 9.46 9.49 -4.43% 59,311 57,213,781
2024-06-04 9.96 10.04 9.76 9.93 -1% 44,098 43,633,802
2024-06-03 10.05 10.25 9.95 10.03 -0.2% 67,062 67,682,142
2024-05-31 9.87 10.08 9.84 10.05 +2.24% 52,446 52,384,937
2024-05-30 9.8 10.1 9.75 9.83 +0.1% 63,654 63,249,316
2024-05-29 9.8 9.88 9.7 9.82 -0.61% 34,789 34,082,583
2024-05-28 9.98 10.07 9.82 9.88 -3.04% 79,022 78,319,190
2024-05-27 9.95 10.39 9.9 10.19 +4.73% 113,878 115,997,320
2024-05-24 9.81 9.9 9.68 9.73 -1.62% 42,258 41,358,997
2024-05-23 9.84 10.08 9.77 9.89 0% 57,578 57,002,137
2024-05-22 10.24 10.24 9.84 9.89 -2.75% 79,540 79,264,690
2024-05-21 10.18 10.26 10.11 10.17 -1.17% 44,780 45,508,482
2024-05-20 10.17 10.43 10.07 10.29 +0.68% 77,608 79,407,935
2024-05-17 10.11 10.29 10.02 10.22 +1.09% 71,331 72,707,204
2024-05-16 10.08 10.16 9.95 10.11 +0.4% 77,993 78,418,185
2024-05-15 10.33 10.54 10 10.07 -2.89% 96,781 99,074,122
2024-05-14 10.71 10.71 10.34 10.37 -7.66% 101,282 105,802,649
2024-05-13 11.04 11.38 10.75 11.23 +0.18% 133,839 148,550,778
2024-05-10 11.3 11.37 11.02 11.21 -0.53% 133,068 148,398,265
2024-05-09 10.79 11.78 10.68 11.27 +5.03% 186,682 210,009,040
2024-05-08 10.86 10.87 10.61 10.73 -1.2% 71,241 76,338,729
2024-05-07 10.85 10.99 10.61 10.86 +0.56% 99,207 107,251,048
2024-05-06 10.42 10.84 10.33 10.8 +5.16% 142,612 152,192,238
2024-04-30 10.47 10.5 10.18 10.27 -1.44% 81,024 83,459,473
2024-04-29 10.38 10.75 10.3 10.42 -1.14% 125,422 131,330,395
2024-04-26 10.48 11.07 10.34 10.54 -1.13% 164,141 174,134,469
2024-04-25 10.11 11.28 10.1 10.66 +3% 167,520 177,137,401
2024-04-24 9.8 10.64 9.59 10.35 +4.55% 153,837 155,599,519
2024-04-23 9.74 9.9 9.67 9.9 +3.13% 112,313 110,211,846
2024-04-22 9.9 9.93 9.57 9.6 -2.93% 96,575 93,855,737
2024-04-19 9.48 9.97 9.45 9.89 +3.34% 140,524 137,406,141
2024-04-18 9.33 9.66 9.23 9.57 +1.27% 126,284 119,722,324
2024-04-17 8.95 9.45 8.95 9.45 +5.47% 105,560 98,132,435
2024-04-16 9.47 9.48 8.9 8.96 -7.15% 154,416 140,425,264
2024-04-15 9.4 9.79 9.31 9.65 +1.69% 177,945 170,989,017
2024-04-12 9.33 9.67 9.23 9.49 +1.71% 137,828 130,068,334
2024-04-11 9.26 9.48 9.14 9.33 -0.64% 143,523 134,152,847
2024-04-10 9.13 9.49 9.12 9.39 +1.51% 220,072 205,146,814
2024-04-09 9.44 9.74 9.25 9.25 -10.02% 342,012 320,342,749
2024-04-08 10.61 10.65 10.28 10.28 -9.98% 74,419 76,999,474
2024-04-03 11.42 11.42 9.91 11.42 +10.02% 332,332 370,153,021
2024-04-02 9.44 10.38 9.44 10.38 +9.96% 352,430 353,264,244
2024-04-01 9.35 9.46 9.22 9.44 +0.43% 149,528 139,383,940
2024-03-29 9.28 9.91 9.06 9.4 +0.64% 213,822 201,885,477
2024-03-28 8.51 9.34 8.51 9.34 +10.01% 104,525 95,821,394
2024-03-27 8.63 8.68 8.48 8.49 -1.16% 36,085 31,014,227
2024-03-26 8.59 8.69 8.45 8.59 0% 27,571 23,627,783
2024-03-25 8.71 8.81 8.59 8.59 -2.05% 35,443 30,954,498
2024-03-22 8.93 8.93 8.68 8.77 -1.9% 42,033 36,871,185
2024-03-21 8.94 9 8.77 8.94 -0.11% 49,973 44,378,886
2024-03-20 8.76 8.96 8.76 8.95 +2.05% 48,262 42,868,477
2024-03-19 8.75 8.84 8.7 8.77 +0.57% 45,525 39,935,244
2024-03-18 8.62 8.72 8.56 8.72 +1.75% 46,941 40,574,757
2024-03-15 8.45 8.58 8.36 8.57 +1.3% 35,008 29,624,123
2024-03-14 8.49 8.56 8.35 8.46 -0.35% 38,289 32,424,452
2024-03-13 8.4 8.55 8.37 8.49 +0.95% 48,437 40,960,853
2024-03-12 8.29 8.43 8.24 8.41 +1.57% 50,081 41,773,709
2024-03-11 8.17 8.28 8.13 8.28 +1.35% 34,949 28,669,821
2024-03-08 8.14 8.2 8.08 8.17 +0.25% 27,908 22,753,002
2024-03-07 8.24 8.32 8.13 8.15 0% 37,161 30,574,468
2024-03-06 8.02 8.25 8 8.15 +1.37% 35,216 28,633,534
2024-03-05 8.19 8.22 8.02 8.04 -2.66% 37,686 30,482,430
2024-03-04 8.2 8.39 7.99 8.26 +1.35% 60,814 49,856,568
2024-03-01 8.18 8.22 8.06 8.15 -0.49% 45,855 37,295,440
2024-02-29 7.8 8.2 7.8 8.19 +3.41% 61,259 49,433,616
2024-02-28 8.69 8.7 7.91 7.92 -8.44% 114,564 95,891,562
2024-02-27 8.46 8.86 8.42 8.65 +2.13% 85,388 73,875,149
2024-02-26 8.37 8.65 8.35 8.47 +2.54% 90,869 77,556,629
2024-02-23 8.17 8.27 8.06 8.26 +1.35% 46,053 37,622,967
2024-02-22 8.06 8.23 7.94 8.15 +0.62% 49,525 40,054,629
2024-02-21 7.92 8.34 7.89 8.1 +0.75% 58,588 48,013,814
2024-02-20 8.07 8.07 7.81 8.04 -0.37% 53,743 42,718,026
2024-02-19 7.62 8.12 7.62 8.07 +6.46% 101,633 80,333,305
2024-02-08 7.04 7.6 6.93 7.58 +8.75% 100,170 72,729,582
2024-02-07 7.2 7.32 6.88 6.97 -3.33% 118,633 83,723,801
2024-02-06 6.57 7.4 6.4 7.21 +2.27% 127,250 86,865,723
2024-02-05 7.75 7.77 7.05 7.05 -9.96% 105,536 75,447,858
2024-02-02 8.33 8.43 7.58 7.83 -5.21% 77,497 61,929,109
2024-02-01 8.48 8.49 8.15 8.26 -3.05% 69,148 57,627,462
2024-01-31 8.95 8.99 8.51 8.52 -4.8% 61,982 53,989,771
2024-01-30 9.1 9.38 8.95 8.95 -4.07% 48,997 44,666,062
2024-01-29 9.75 9.75 9.3 9.33 -3.81% 59,566 56,347,802
2024-01-26 9.38 9.8 9.35 9.7 +2.86% 80,533 77,892,514
2024-01-25 9.31 9.44 9.13 9.43 +1.84% 86,808 80,884,320
2024-01-24 8.9 9.34 8.74 9.26 +4.99% 92,748 83,886,741
2024-01-23 8.95 8.95 8.64 8.82 -0.23% 60,557 53,058,157
2024-01-22 9.37 9.45 8.75 8.84 -6.55% 70,004 63,533,023
2024-01-19 9.64 9.64 9.38 9.46 -2.07% 58,790 55,650,701
2024-01-18 9.76 9.84 9.37 9.66 -2.13% 82,272 78,694,138
2024-01-17 10.06 10.12 9.86 9.87 -2.37% 51,924 51,920,301
2024-01-16 10.25 10.28 9.95 10.11 -1.65% 96,077 96,843,240
2024-01-15 10.33 10.44 10.26 10.28 +0.19% 84,311 87,274,849
2024-01-12 10.31 10.53 10.21 10.26 -0.58% 107,722 111,693,757
2024-01-11 10.19 10.37 10.19 10.32 +0.68% 58,504 60,301,707
2024-01-10 10.35 10.37 10.13 10.25 -0.87% 61,736 63,406,436
2024-01-09 10.13 10.35 10.06 10.34 +1.97% 80,990 82,997,252
2024-01-08 10.32 10.35 10.12 10.14 -1.74% 85,877 87,734,825
2024-01-05 10.52 10.76 10.28 10.32 -2.92% 117,496 122,624,918
2024-01-04 10.5 10.79 10.46 10.63 +1.24% 162,220 172,683,238
2024-01-03 10.75 10.75 10.35 10.5 -1.5% 142,233 149,068,120
2024-01-02 10.47 10.78 10.47 10.66 +3.09% 188,528 200,294,407

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

цЩиф╕░чзСцКА 603685

近三个月

х╖ехдзщлШчзС 688367

2022-2023两年

ф║мх▒▒ш╜╗цЬ║ 000821

2023年全年

ф║ЪшБФцЬ║цв░ 001395

近期数据

чИ▒цЧншВбф╗╜ 600732

2023年全年

щймх║Фщ╛Щ 600993

近三个月

STц░╕цВж 603879

近三个月

шГ╜чзСчзСцКА 603859

近三个月

хНУчД╢шВбф╗╜ 688121

近期数据

ш┐Рш╛╛чзСцКА 300440

2022-2023两年

热门概念板块

新能源汽车

хоПхПСшВбф╗╜ (600885)

近期数据
数字经济

цБТчФЯчФ╡хнР (600570)

2024年至今
光伏产业
储能电池
半导体

хглхЕ░х╛о (600460)

近三个月
智能制造

цнгц│░чФ╡хЩи (601877)

2024年至今
生物医药

цЩ║щгЮчФЯчЙй (300122)

2023年全年
AI人工智能

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