ч╗зх│░шВбф╗╜ 603997

数据更新至:

广告

选择日期范围

重置

股票概览

11.45
-6.38% -0.78
12.26
开盘价
12.39
最高价
11.42
最低价
152,527
成交量
数据更新至: 2024-12-31

技术指标

12.38
MA5 (5日均线)
12.59
MA10 (10日均线)
12.51
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 12.26 12.39 11.42 11.45 -6.38% 152,527 179,590,519
2024-12-30 12.44 12.71 12.18 12.23 -1.77% 68,872 85,450,908
2024-12-27 12.73 12.79 12.4 12.45 -2.12% 48,264 60,716,242
2024-12-26 13 13.05 12.66 12.72 -2.45% 53,026 67,924,552
2024-12-25 13.05 13.12 12.84 13.04 +0.31% 42,702 55,471,476
2024-12-24 12.97 13.18 12.66 13 +2.04% 73,499 95,551,190
2024-12-23 13.07 13.1 12.66 12.74 -2.15% 53,826 69,131,850
2024-12-20 12.52 13.24 12.52 13.02 +2.44% 136,662 178,052,289
2024-12-19 12.5 12.74 12.36 12.71 +1.03% 39,800 50,099,677
2024-12-18 12.55 12.9 12.55 12.58 -0.87% 34,391 43,600,573
2024-12-17 12.73 13.1 12.63 12.69 -0.47% 66,790 86,053,578
2024-12-16 12.73 13.02 12.46 12.75 +0.31% 88,496 113,371,198
2024-12-13 12.9 13.02 12.59 12.71 -2.16% 72,819 93,166,334
2024-12-12 13.01 13.2 12.7 12.99 +0.54% 88,692 114,846,760
2024-12-11 12.43 12.99 12.2 12.92 +4.96% 147,963 188,013,710
2024-12-10 12.08 12.42 12.05 12.31 +3.97% 114,728 140,700,253
2024-12-09 12.07 12.14 11.8 11.84 -1.91% 62,252 74,258,864
2024-12-06 12.05 12.12 11.87 12.07 +0.17% 58,996 70,801,257
2024-12-05 11.94 12.18 11.8 12.05 +0.92% 56,017 67,445,622
2024-12-04 12.18 12.27 11.88 11.94 -3.01% 76,616 92,452,782
2024-12-03 12.29 12.35 11.88 12.31 +0.08% 105,865 128,544,591
2024-12-02 12.6 12.65 12.15 12.3 -2.23% 133,891 164,991,869
2024-11-29 12.46 12.9 12.37 12.58 +1.29% 65,155 82,553,831
2024-11-28 12.48 12.5 12.18 12.42 -0.32% 55,451 68,453,429
2024-11-27 12.11 12.46 11.93 12.46 +2.55% 41,176 50,324,632
2024-11-26 12.32 12.5 12.12 12.15 -1.86% 28,430 34,857,158
2024-11-25 12.37 12.46 12.13 12.38 +1.06% 35,000 43,035,337
2024-11-22 12.75 12.77 12.25 12.25 -4.07% 49,990 62,698,324
2024-11-21 12.92 12.98 12.7 12.77 -1.08% 40,146 51,512,694
2024-11-20 13.06 13.09 12.66 12.91 -1.38% 67,550 86,956,430
2024-11-19 12.68 13.15 12.65 13.09 +3.64% 71,852 93,018,559
2024-11-18 12.66 12.84 12.51 12.63 +0.24% 69,918 88,705,378
2024-11-15 12.9 13.09 12.6 12.6 -2.93% 59,323 75,871,151
2024-11-14 13.26 13.34 12.92 12.98 -2.7% 61,074 80,147,663
2024-11-13 13.53 13.54 12.97 13.34 -1.91% 101,938 134,302,092
2024-11-12 14.04 14.06 13.47 13.6 -3.2% 104,393 142,956,580
2024-11-11 13.3 14.43 13.3 14.05 +4.31% 185,933 261,686,392
2024-11-08 13.45 13.94 13.3 13.47 +0.82% 100,578 137,160,137
2024-11-07 13.42 13.63 13.18 13.36 -0.96% 72,471 96,835,875
2024-11-06 13.79 13.86 13.37 13.49 -2.74% 70,503 95,631,888
2024-11-05 13.6 13.94 13.11 13.87 +2.06% 129,621 176,216,918
2024-11-04 13.29 13.64 13.22 13.59 +2.18% 106,123 142,980,338
2024-11-01 13.01 13.56 12.71 13.3 +1.53% 215,915 285,435,840
2024-10-31 12.19 13.56 12.19 13.1 +6.24% 352,669 465,918,348
2024-10-30 12.15 12.37 11.97 12.33 +1.23% 94,839 115,681,916
2024-10-29 12.49 12.54 12.16 12.18 -2.4% 104,937 128,962,249
2024-10-28 12.55 12.67 12.34 12.48 -0.48% 82,744 103,311,651
2024-10-25 12.83 13 12.46 12.54 -1.42% 100,240 126,444,239
2024-10-24 12.89 12.95 12.52 12.72 -1.47% 75,622 96,044,576
2024-10-23 12.85 13.05 12.77 12.91 -0.31% 83,535 107,743,672
2024-10-22 13.04 13.05 12.68 12.95 -0.77% 132,457 170,153,594
2024-10-21 13.5 13.62 12.86 13.05 -3.62% 174,012 227,161,046
2024-10-18 12.95 13.8 12.72 13.54 +5.53% 115,569 154,170,695
2024-10-17 12.86 13.03 12.75 12.83 +0.47% 56,168 72,450,284
2024-10-16 12.82 13.08 12.63 12.77 -1.39% 29,512 37,850,692
2024-10-15 13.5 13.5 12.94 12.95 -3.72% 69,657 91,065,727
2024-10-14 12.97 13.62 12.61 13.45 +3.78% 143,774 188,107,819
2024-10-11 13.22 13.62 12.84 12.96 -2.7% 89,648 118,499,615
2024-10-10 13.53 14.1 13.32 13.32 -2.77% 124,855 170,484,154
2024-10-09 13.3 14.1 12.94 13.7 +0.96% 240,579 327,972,030
2024-10-08 14.88 14.9 13.05 13.57 -0.95% 274,610 380,779,374
2024-09-30 13.2 13.9 13.18 13.7 +7.45% 152,308 207,398,676
2024-09-27 12.45 12.99 12.42 12.75 +2.49% 77,540 98,513,731
2024-09-26 11.61 12.47 11.41 12.44 +6.69% 168,018 199,684,795
2024-09-25 12.03 12.12 11.66 11.66 -3% 116,026 138,148,584
2024-09-24 11.96 12.18 11.41 12.02 +1.61% 115,123 135,770,463
2024-09-23 11.51 12.23 11.49 11.83 +2.87% 152,929 181,606,101
2024-09-20 11.66 11.71 11.41 11.5 -1.29% 35,824 41,174,394
2024-09-19 11.74 11.9 11.6 11.65 -0.77% 31,537 36,963,278
2024-09-18 11.64 11.8 11.53 11.74 +0.86% 35,062 40,901,979
2024-09-13 11.83 11.92 11.6 11.64 -1.61% 41,946 49,045,048
2024-09-12 12.1 12.27 11.8 11.83 -2.23% 45,062 53,946,734
2024-09-11 11.72 12.19 11.68 12.1 +3.24% 86,212 103,830,993
2024-09-10 11.68 11.8 11.55 11.72 +0.09% 35,542 41,497,332
2024-09-09 11.79 11.98 11.53 11.71 -1.51% 55,373 64,810,296
2024-09-06 11.82 12.21 11.8 11.89 +0.08% 87,314 104,637,520
2024-09-05 11.3 11.94 11.25 11.88 +5.23% 139,151 163,309,109
2024-09-04 11.03 11.41 10.98 11.29 +1.71% 59,970 67,678,748
2024-09-03 10.96 11.24 10.88 11.1 +2.02% 35,464 39,350,216
2024-09-02 11.26 11.35 10.86 10.88 -3.55% 48,739 53,860,498
2024-08-30 11.04 11.46 10.98 11.28 +1.71% 69,198 78,293,250
2024-08-29 10.69 11.18 10.69 11.09 +2.5% 53,049 58,590,993
2024-08-28 10.86 10.9 10.65 10.82 -0.82% 41,210 44,410,097
2024-08-27 10.91 11.13 10.82 10.91 -1.53% 37,499 41,016,013
2024-08-26 10.78 11.19 10.78 11.08 +0.64% 27,870 30,936,937
2024-08-23 10.88 11.13 10.8 11.01 +1.01% 40,195 44,101,328
2024-08-22 10.94 11.12 10.7 10.9 0% 51,375 55,842,741
2024-08-21 10.99 11.16 10.66 10.9 -1.54% 53,500 58,049,991
2024-08-20 11.18 11.2 10.86 11.07 -1.42% 46,920 51,768,143
2024-08-19 11.21 11.41 11.12 11.23 0% 36,496 41,120,017
2024-08-16 10.99 11.32 10.91 11.23 +1.81% 52,417 58,441,128
2024-08-15 10.95 11.35 10.5 11.03 -0.81% 125,004 137,255,316
2024-08-14 11.25 11.26 11.09 11.12 -1.16% 23,922 26,658,026
2024-08-13 11.27 11.36 11.14 11.25 +0.36% 18,794 21,109,102
2024-08-12 11.26 11.4 11.11 11.21 -0.53% 26,669 29,929,892
2024-08-09 11.38 11.49 11.23 11.27 -1.14% 35,845 40,686,906
2024-08-08 11.39 11.55 11.1 11.4 -0.35% 49,171 55,708,054
2024-08-07 11.35 11.52 11.21 11.44 +0.53% 46,359 52,763,115
2024-08-06 11.2 11.65 11.1 11.38 +3.08% 69,344 78,723,942
2024-08-05 11.11 11.38 11.01 11.04 -1.16% 42,013 47,010,190
2024-08-02 11.14 11.28 11.1 11.17 -0.36% 39,206 43,823,906
2024-08-01 11.57 11.57 11.2 11.21 -2.27% 58,960 66,892,260
2024-07-31 10.9 11.55 10.78 11.47 +5.13% 98,591 111,965,912
2024-07-30 10.81 11.01 10.59 10.91 +0.74% 67,276 72,801,301
2024-07-29 11.18 11.29 10.78 10.83 -2.34% 46,274 50,576,718
2024-07-26 10.78 11.1 10.74 11.09 +2.97% 51,610 56,662,626
2024-07-25 10.85 10.9 10.66 10.77 -1.37% 51,552 55,428,717
2024-07-24 10.9 10.99 10.48 10.92 -0.46% 124,980 134,775,943
2024-07-23 11.32 11.39 10.95 10.97 -3.69% 68,910 76,832,648
2024-07-22 11.48 11.6 11.17 11.39 -0.78% 100,659 114,259,717
2024-07-19 10.87 11.62 10.81 11.48 +5.61% 164,492 186,783,410
2024-07-18 10.26 10.94 10.12 10.87 +5.74% 127,883 135,736,501
2024-07-17 10.14 10.4 10.14 10.28 +1.58% 76,133 78,489,879
2024-07-16 10.09 10.16 9.98 10.12 +0.3% 34,980 35,264,975
2024-07-15 10.14 10.22 10 10.09 -0.49% 49,261 49,798,129
2024-07-12 10.14 10.2 9.92 10.14 -0.39% 56,315 56,594,504
2024-07-11 10.12 10.33 10.09 10.18 +1.6% 64,257 65,519,704
2024-07-10 9.79 10.23 9.79 10.02 +1.11% 87,392 88,204,705
2024-07-09 9.85 10.09 9.62 9.91 +0.41% 117,064 115,592,713
2024-07-08 10.1 10.1 9.56 9.87 -2.57% 143,798 140,741,626
2024-07-05 10.23 10.23 9.8 10.13 -0.98% 72,488 72,561,115
2024-07-04 10.44 10.48 10.21 10.23 +0.29% 49,811 51,386,636
2024-07-03 10.32 10.41 10.18 10.2 -1.54% 42,637 43,853,403
2024-07-02 10.35 10.62 10.28 10.36 +0.1% 58,280 61,007,956
2024-07-01 10.23 10.38 10.01 10.35 +1.17% 50,651 51,604,322
2024-06-28 10.11 10.39 10.01 10.23 +1.89% 61,727 63,421,725
2024-06-27 10.34 10.39 9.97 10.04 -2.9% 60,977 61,468,707
2024-06-26 10.27 10.35 10.05 10.34 +0.49% 95,008 96,832,320
2024-06-25 10.44 10.55 10.16 10.29 -0.87% 36,258 37,519,680
2024-06-24 10.78 10.85 10.35 10.38 -3.44% 56,305 59,538,107
2024-06-21 10.48 10.8 10.46 10.75 +2.58% 53,575 57,281,572
2024-06-20 10.69 10.78 10.45 10.48 -2.78% 49,773 52,654,916
2024-06-19 11.26 11.26 10.76 10.78 -3.92% 74,638 81,335,124
2024-06-18 10.88 11.27 10.88 11.22 +2.94% 57,919 64,429,808
2024-06-17 11.02 11.12 10.8 10.9 -1.09% 51,020 55,799,691
2024-06-14 11.24 11.24 10.96 11.02 -1.87% 56,108 61,974,202
2024-06-13 10.88 11.31 10.68 11.23 +2.65% 73,126 80,805,543
2024-06-12 11.1 11.16 10.92 10.94 -1.35% 49,613 54,722,645
2024-06-11 11.2 11.27 11 11.09 -1.42% 84,423 93,785,116
2024-06-07 11.46 11.53 11.22 11.25 0% 67,243 76,213,253
2024-06-06 11.42 11.47 11.21 11.25 -1.92% 48,614 55,055,637
2024-06-05 11.33 11.56 11.2 11.47 +1.24% 57,859 66,093,528
2024-06-04 11.25 11.35 11.05 11.33 +0.09% 47,993 53,774,044
2024-06-03 11.58 11.63 11.12 11.32 -2.16% 78,677 88,952,893
2024-05-31 11.48 11.76 11.43 11.57 +1.31% 39,909 46,348,431
2024-05-30 11.3 11.5 11.19 11.42 +1.69% 44,875 51,101,830
2024-05-29 11.17 11.34 11.17 11.23 +0.54% 38,206 42,980,421
2024-05-28 11.33 11.38 11.14 11.17 -1.59% 42,542 47,789,049
2024-05-27 11.33 11.5 11.1 11.35 -0.18% 82,259 92,726,451
2024-05-24 11.84 11.9 11.32 11.37 -3.81% 91,300 104,438,347
2024-05-23 11.95 11.97 11.75 11.82 -2.07% 40,915 48,424,843
2024-05-22 12 12.14 11.95 12.07 +0.84% 39,154 47,172,587
2024-05-21 12.31 12.39 11.88 11.97 -3.55% 79,446 95,293,227
2024-05-20 12.59 12.95 12.32 12.41 -1.27% 62,584 79,004,941
2024-05-17 12.35 12.6 12.26 12.57 +2.11% 39,936 49,754,369
2024-05-16 12.36 12.48 12.19 12.31 -0.4% 44,912 55,309,416
2024-05-15 12.78 12.82 12.31 12.36 -3.36% 78,896 98,358,894
2024-05-14 13.06 13.12 12.66 12.79 -0.62% 79,930 102,592,963
2024-05-13 13.21 13.21 12.84 12.87 -2.94% 74,690 96,810,252
2024-05-10 13.5 13.53 13.21 13.26 -2.14% 48,460 64,567,698
2024-05-09 13.4 13.69 13.38 13.55 +1.12% 35,374 48,061,325
2024-05-08 13.67 13.73 13.37 13.4 -1.9% 44,887 60,565,430
2024-05-07 13.58 13.9 13.52 13.66 +0.07% 75,294 103,094,713
2024-05-06 13.38 13.85 13.38 13.65 +2.86% 90,101 123,282,894
2024-04-30 13.03 13.55 13.01 13.27 +1.84% 104,350 139,155,314
2024-04-29 13.05 13.13 12.73 13.03 -0.15% 95,731 123,820,253
2024-04-26 12.81 13.09 12.65 13.05 +3.57% 74,811 96,956,992
2024-04-25 12.9 12.94 12.53 12.6 -1.72% 48,517 61,524,433
2024-04-24 12.29 12.9 12.27 12.82 +3.81% 57,367 72,446,786
2024-04-23 12.52 12.69 12.29 12.35 -0.8% 36,013 44,766,663
2024-04-22 12.17 12.62 12.05 12.45 +0.65% 54,903 68,270,740
2024-04-19 12.81 12.81 12.29 12.37 -3.43% 74,023 92,252,457
2024-04-18 12.63 12.98 11.94 12.81 +5.69% 98,079 124,445,776
2024-04-17 11.76 12.33 11.76 12.12 +2.89% 87,338 105,148,207
2024-04-16 12.05 12.39 11.75 11.78 -4.23% 63,519 76,446,548
2024-04-15 12.4 12.74 12.05 12.3 -1.99% 77,565 95,075,291
2024-04-12 12.75 12.94 12.54 12.55 -1.57% 34,064 43,264,617
2024-04-11 12.7 13.03 12.69 12.75 -0.78% 44,490 57,076,064
2024-04-10 12.86 13.2 12.68 12.85 -2.13% 81,794 105,551,406
2024-04-09 12.84 13.2 12.73 13.13 +1.16% 48,182 62,937,274
2024-04-08 12.87 13.43 12.7 12.98 +1.72% 79,663 104,702,401
2024-04-03 13 13.02 12.4 12.76 -2.15% 147,190 185,645,118
2024-04-02 13.36 13.36 12.93 13.04 -0.15% 92,608 121,292,823
2024-04-01 13.38 13.4 12.93 13.06 -1.88% 96,558 127,028,991
2024-03-29 13.35 14.07 13.13 13.31 +1.22% 78,245 104,169,142
2024-03-28 12.95 13.4 12.93 13.15 +0.92% 38,312 50,658,577
2024-03-27 13.27 13.54 12.99 13.03 -3.27% 52,866 70,213,737
2024-03-26 13.67 13.88 13.25 13.47 -1.54% 89,182 120,999,670
2024-03-25 13.86 14.15 13.55 13.68 +0.07% 117,869 163,663,760
2024-03-22 13.86 14.1 13.5 13.67 -1.37% 80,522 111,513,698
2024-03-21 13.29 14.18 13.25 13.86 +4.29% 162,347 223,295,716
2024-03-20 13.32 13.64 13.22 13.29 +0.38% 55,252 73,866,729
2024-03-19 13.38 13.44 13.13 13.24 -1.05% 41,551 55,097,065
2024-03-18 13.45 13.62 13.22 13.38 -0.89% 50,738 67,944,490
2024-03-15 13.3 13.5 13.17 13.5 +2.58% 55,572 74,377,595
2024-03-14 13.19 13.41 13.04 13.16 -1.2% 26,652 35,055,785
2024-03-13 13.2 13.42 13.15 13.32 +0.91% 40,932 54,425,805
2024-03-12 13.33 13.48 13.14 13.2 -1.27% 30,839 40,901,864
2024-03-11 12.9 13.47 12.79 13.37 +3% 56,158 74,341,686
2024-03-08 13.09 13.38 12.8 12.98 -0.15% 50,673 66,153,235
2024-03-07 13.09 13.27 12.98 13 -1.22% 34,913 45,810,332
2024-03-06 13.14 13.38 12.88 13.16 +1.46% 37,738 49,626,658
2024-03-05 12.84 13.13 12.75 12.97 -0.61% 48,712 63,242,555
2024-03-04 12.85 13.1 12.65 13.05 +1.24% 65,326 83,885,503
2024-03-01 12.88 13.05 12.61 12.89 +2.22% 84,790 109,102,372
2024-02-29 11.82 12.64 11.82 12.61 +5% 71,317 88,341,588
2024-02-28 12.57 12.68 11.92 12.01 -3.77% 107,848 133,920,650
2024-02-27 12.51 12.77 12.34 12.48 +5.05% 118,884 148,364,176
2024-02-26 11.41 12.2 11.4 11.88 +4.67% 115,917 137,181,859
2024-02-23 11.23 11.49 10.95 11.35 +0.89% 97,812 109,501,478
2024-02-22 11.21 11.46 11.07 11.25 +0.54% 65,404 73,415,160
2024-02-21 10.84 11.58 10.81 11.19 +1.08% 100,169 113,074,158
2024-02-20 11.45 11.45 10.64 11.07 -3.4% 107,996 118,372,677
2024-02-19 11.38 11.6 11.08 11.46 +0.7% 86,534 98,180,293
2024-02-08 11.06 11.55 10.99 11.38 +3.55% 98,161 111,446,665
2024-02-07 10.55 11.1 10.37 10.99 +5.57% 107,128 116,965,845
2024-02-06 9.8 10.57 9.53 10.41 +4.83% 100,461 102,405,021
2024-02-05 10.1 10.35 9.41 9.93 -3.87% 126,666 125,251,209
2024-02-02 10.51 10.7 10 10.33 -2.36% 128,596 133,899,016
2024-02-01 10.1 10.82 9.99 10.58 +5.27% 143,218 150,560,627
2024-01-31 10.37 10.53 9.96 10.05 -2.43% 123,614 126,549,531
2024-01-30 10.86 10.86 10.26 10.3 -4.98% 147,189 154,179,951
2024-01-29 10.95 10.99 10.61 10.84 -0.82% 94,484 102,081,612
2024-01-26 11.09 11.21 10.88 10.93 -2.76% 94,549 104,166,534
2024-01-25 11.54 11.54 10.99 11.24 -2.35% 129,717 145,357,096
2024-01-24 11.86 11.86 11.2 11.51 -1.71% 84,326 96,635,424
2024-01-23 11.72 11.88 11.45 11.71 -0.09% 40,279 47,209,449
2024-01-22 12.21 12.21 11.5 11.72 -4.17% 85,132 100,047,663
2024-01-19 12.66 12.67 12.15 12.23 -3.4% 42,405 52,237,338
2024-01-18 12.43 12.73 11.98 12.66 +1.93% 57,579 70,681,434
2024-01-17 12.56 12.86 12.42 12.42 -2.05% 59,342 74,671,550
2024-01-16 12.49 12.9 12.36 12.68 +2.26% 114,097 144,473,678
2024-01-15 12.4 12.5 12.15 12.4 -0.16% 74,513 91,798,799
2024-01-12 12.22 12.57 12.1 12.42 +1.72% 75,487 93,904,986
2024-01-11 12.03 12.31 11.87 12.21 +0.58% 68,634 82,876,666
2024-01-10 12.27 12.35 12.02 12.14 -1.94% 69,663 84,504,719
2024-01-09 12.17 12.69 12.17 12.38 +1.23% 60,492 75,433,128
2024-01-08 12.47 12.56 12.18 12.23 -2.39% 58,080 71,495,494
2024-01-05 12.57 12.82 12.39 12.53 +0.08% 91,089 114,560,641
2024-01-04 12.15 12.67 12.14 12.52 +2.2% 107,910 134,473,632
2024-01-03 13.09 13.2 12.14 12.25 -7.13% 135,643 169,932,609
2024-01-02 13.53 13.53 13.14 13.19 -2.08% 63,533 84,618,797