цЦ╣чЫЫхИ╢шНп 603998

数据更新至:

添加到对比分析

9.96 +1.74%

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

9.96
+1.74% +0.17
9.75
开盘价
9.97
最高价
9.7
最低价
112,961
成交量
数据更新至: 2025-03-25

技术指标

10.06
MA5 (5日均线)
9.92
MA10 (10日均线)
9.65
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 9.75 9.97 9.7 9.96 +1.74% 112,961 110,788,958
2025-03-24 10.05 10.18 9.61 9.79 -3.83% 286,978 282,748,018
2025-03-21 11.03 11.41 10.05 10.18 -2.12% 423,696 447,463,957
2025-03-20 9.99 10.55 9.99 10.4 +4.31% 295,925 307,105,381
2025-03-19 10.01 10.09 9.94 9.97 -0.7% 94,297 94,290,282
2025-03-18 10.09 10.32 10.03 10.04 -0.4% 164,053 166,351,306
2025-03-17 9.84 10.35 9.81 10.08 +3.49% 257,515 259,021,162
2025-03-14 9.6 9.74 9.52 9.74 +2.1% 175,173 169,076,610
2025-03-13 9.52 9.64 9.42 9.54 +0.32% 114,284 108,748,535
2025-03-12 9.6 9.62 9.48 9.51 -0.94% 109,200 104,087,740
2025-03-11 9.57 9.74 9.45 9.6 0% 125,786 120,389,038
2025-03-10 9.42 9.64 9.41 9.6 +2.56% 204,981 195,716,537
2025-03-07 9.19 9.44 9.18 9.36 +1.41% 137,646 128,086,601
2025-03-06 9.26 9.28 9.16 9.23 -0.22% 116,584 107,237,557
2025-03-05 9.38 9.39 9.18 9.25 -2.32% 106,082 97,990,718
2025-03-04 9.52 9.52 9.38 9.47 -0.42% 137,799 129,855,009
2025-03-03 9.14 9.64 9.14 9.51 +4.28% 257,111 241,614,055
2025-02-28 9.34 9.37 9.1 9.12 -2.67% 119,904 110,525,585
2025-02-27 9.22 9.48 9.15 9.37 +1.63% 170,480 158,327,520
2025-02-26 9.08 9.23 9.07 9.22 +1.65% 122,806 112,371,645
2025-02-25 9.15 9.17 9.06 9.07 -1.31% 102,043 92,813,243
2025-02-24 9.11 9.27 9.01 9.19 +0.99% 125,809 115,635,780
2025-02-21 9.2 9.25 9.09 9.1 -1.19% 135,984 124,206,152
2025-02-20 9.17 9.28 9.11 9.21 +0.44% 83,287 76,699,877
2025-02-19 9.18 9.21 9.1 9.17 -0.11% 88,408 80,752,207
2025-02-18 9.34 9.35 9.17 9.18 -1.71% 95,903 88,678,216
2025-02-17 9.42 9.45 9.26 9.34 -0.11% 103,114 96,345,220
2025-02-14 9.36 9.53 9.32 9.35 +0.11% 134,634 126,650,631
2025-02-13 9.46 9.53 9.32 9.34 -1.68% 129,889 122,407,868
2025-02-12 9.55 9.56 9.43 9.5 -0.42% 91,534 86,833,736
2025-02-11 9.7 9.71 9.46 9.54 -1.55% 75,818 72,223,458
2025-02-10 9.47 9.72 9.46 9.69 +2.32% 94,743 90,857,174
2025-02-07 9.42 9.52 9.35 9.47 +0.32% 109,741 103,595,465
2025-02-06 9.5 9.51 9.23 9.44 -0.74% 110,130 103,249,680
2025-02-05 9.56 9.65 9.45 9.51 -0.21% 55,292 52,617,615
2025-01-27 9.45 9.67 9.45 9.53 +0.74% 66,923 64,171,622
2025-01-24 9.65 9.7 9.43 9.46 -2.27% 90,929 86,273,582
2025-01-23 9.81 9.88 9.66 9.68 -0.41% 72,883 70,897,624
2025-01-22 9.61 9.81 9.61 9.72 +0.41% 70,448 68,673,994
2025-01-21 9.82 9.83 9.5 9.68 -1.12% 70,610 67,883,511
2025-01-20 9.59 9.83 9.58 9.79 +2.84% 83,880 81,816,164
2025-01-17 9.44 9.55 9.38 9.52 +0.53% 51,619 48,895,189
2025-01-16 9.41 9.58 9.39 9.47 +0.21% 54,400 51,689,435
2025-01-15 9.42 9.49 9.37 9.45 -0.42% 51,436 48,467,794
2025-01-14 9.29 9.5 9.28 9.49 +2.15% 74,678 70,302,966
2025-01-13 9.25 9.33 9.16 9.29 +0.43% 52,792 48,956,822
2025-01-10 9.43 9.43 9.21 9.25 -1.6% 68,485 63,833,549
2025-01-09 9.33 9.43 9.06 9.4 +0.53% 93,399 87,264,779
2025-01-08 9.46 9.7 9.26 9.35 -1.79% 194,375 183,749,217
2025-01-07 10.37 10.37 9.4 9.52 -8.81% 269,655 259,542,763
2025-01-06 10.45 10.64 10.26 10.44 +0.87% 82,955 86,777,521
2025-01-03 10.22 10.59 10.22 10.35 +0.88% 60,640 63,160,074
2025-01-02 10.42 10.54 10.23 10.26 -1.54% 50,865 52,832,161
2024-12-31 10.6 10.67 10.37 10.42 -1.88% 52,973 55,751,769
2024-12-30 10.7 10.75 10.57 10.62 -1.3% 35,070 37,331,459
2024-12-27 10.6 10.85 10.51 10.76 +1.89% 43,485 46,671,759
2024-12-26 10.54 10.59 10.47 10.56 +0.19% 26,468 27,934,625
2024-12-25 10.81 10.82 10.39 10.54 -1.95% 55,016 57,892,018
2024-12-24 10.7 10.82 10.63 10.75 +0.94% 36,212 38,845,758
2024-12-23 11.04 11.05 10.63 10.65 -3.71% 67,438 72,790,309
2024-12-20 10.82 11.09 10.81 11.06 +1.56% 43,183 47,437,268
2024-12-19 10.76 10.91 10.67 10.89 +0.65% 40,870 44,025,372
2024-12-18 10.8 10.93 10.73 10.82 +0.19% 47,466 51,442,908
2024-12-17 11.11 11.15 10.77 10.8 -3.23% 63,022 68,808,417
2024-12-16 11.21 11.34 11.1 11.16 -0.18% 41,889 46,950,419
2024-12-13 11.47 11.47 11.16 11.18 -2.7% 62,012 69,892,888
2024-12-12 11.28 11.53 11.23 11.49 +1.86% 86,808 99,274,352
2024-12-11 11.21 11.3 11.16 11.28 +0.8% 40,435 45,441,606
2024-12-10 11.45 11.5 11.15 11.19 -0.09% 52,305 59,105,262
2024-12-09 11.14 11.36 11.07 11.2 +0.09% 58,803 65,985,178
2024-12-06 11.09 11.23 10.97 11.19 +0.81% 55,864 62,015,706
2024-12-05 11.05 11.14 10.96 11.1 +0.45% 46,727 51,641,182
2024-12-04 11.3 11.3 11.01 11.05 -2.21% 53,947 60,188,890
2024-12-03 11.49 11.52 11.18 11.3 -1.74% 61,879 69,907,810
2024-12-02 11.44 11.55 11.28 11.5 +0.61% 76,447 87,524,064
2024-11-29 10.85 11.5 10.81 11.43 +5.35% 126,435 142,030,947
2024-11-28 11.05 11.05 10.71 10.85 -1.81% 77,615 84,274,838
2024-11-27 11 11.06 10.78 11.05 +0.45% 53,958 58,886,221
2024-11-26 10.93 11.18 10.9 11 +1.01% 60,488 66,959,384
2024-11-25 10.8 10.9 10.68 10.89 +1.02% 51,477 55,668,311
2024-11-22 11.34 11.37 10.78 10.78 -4.85% 84,367 93,270,580
2024-11-21 11.58 11.58 11.15 11.33 -1.56% 62,192 70,334,561
2024-11-20 11.29 11.59 11.23 11.51 +2.13% 59,568 68,311,484
2024-11-19 11.17 11.31 11.08 11.27 +1.35% 49,342 55,301,837
2024-11-18 11.42 11.53 11.05 11.12 -2.8% 64,381 72,432,112
2024-11-15 11.68 11.83 11.43 11.44 -1.72% 58,311 67,875,895
2024-11-14 11.98 12 11.61 11.64 -2.92% 69,122 81,525,270
2024-11-13 12.19 12.32 11.66 11.99 -1.72% 112,446 134,265,552
2024-11-12 12.28 12.58 12.17 12.2 -0.65% 145,997 181,043,406
2024-11-11 12.36 12.5 12.13 12.28 -0.57% 146,732 179,867,548
2024-11-08 12.55 12.63 12.1 12.35 -0.8% 97,628 120,035,854
2024-11-07 12.13 12.5 12.02 12.45 +2.64% 120,255 148,620,999
2024-11-06 12.3 12.43 12.07 12.13 -1.38% 93,537 114,306,401
2024-11-05 12.35 12.42 12.16 12.3 -0.4% 117,179 143,644,555
2024-11-04 12.15 12.52 12.08 12.35 +2.4% 67,323 82,892,785
2024-11-01 12.15 12.38 11.88 12.06 -0.25% 80,033 97,145,081
2024-10-31 12.19 12.27 12.08 12.09 -1.31% 51,409 62,456,684
2024-10-30 12.51 12.63 12.07 12.25 -2.23% 82,543 101,438,885
2024-10-29 13.35 13.45 12.5 12.53 -4.42% 135,766 174,836,916
2024-10-28 12.59 13.13 12.53 13.11 +4.63% 100,829 130,354,433
2024-10-25 12.6 12.69 12.45 12.53 -0.56% 65,017 81,496,935
2024-10-24 12.66 12.85 12.4 12.6 -0.24% 80,752 101,490,851
2024-10-23 13.18 13.25 12.59 12.63 -4.61% 123,873 158,581,128
2024-10-22 12.95 13.58 12.83 13.24 +2.24% 150,183 199,743,230
2024-10-21 12.5 13.12 12.35 12.95 +2.7% 105,958 135,653,872
2024-10-18 12.62 12.86 12.4 12.61 -0.08% 97,649 122,980,981
2024-10-17 12.64 12.86 12.5 12.62 -0.24% 55,235 70,085,681
2024-10-16 12.38 12.85 12.28 12.65 +1.28% 52,363 65,905,522
2024-10-15 12.41 12.83 12.35 12.49 -0.87% 56,105 70,724,932
2024-10-14 12.6 12.7 12.02 12.6 +0.64% 85,696 106,263,857
2024-10-11 12.5 13.11 12.32 12.52 -0.71% 135,859 172,002,905
2024-10-10 11.95 12.92 11.95 12.61 +4.47% 123,246 155,375,860
2024-10-09 12.6 12.87 11.9 12.07 -4.96% 140,921 174,257,995
2024-10-08 13.21 13.22 12.21 12.7 +5.66% 174,358 221,884,879
2024-09-30 11.5 12.02 11.5 12.02 +9.97% 173,802 206,985,061
2024-09-27 10.62 10.97 10.5 10.93 +3.41% 65,138 69,932,121
2024-09-26 10.32 10.57 10.1 10.57 +2.22% 60,167 62,158,741
2024-09-25 10.18 10.6 10.13 10.34 +2.07% 71,177 74,132,030
2024-09-24 9.82 10.16 9.77 10.13 +2.63% 57,505 57,436,637
2024-09-23 9.84 10.02 9.79 9.87 +0.41% 42,089 41,569,401
2024-09-20 10.19 10.2 9.62 9.83 -3.44% 89,372 88,046,608
2024-09-19 9.98 10.24 9.79 10.18 +3.04% 56,277 56,798,674
2024-09-18 9.96 9.99 9.63 9.88 -0.5% 45,770 44,811,344
2024-09-13 10.12 10.2 9.92 9.93 -2.36% 52,114 52,209,332
2024-09-12 10.79 10.88 10.13 10.17 -5.83% 84,482 87,501,011
2024-09-11 10.66 10.91 10.38 10.8 +0.47% 75,044 80,080,681
2024-09-10 11.47 11.57 10.69 10.75 -6.28% 94,741 104,022,466
2024-09-09 11.57 11.69 11.4 11.47 -0.43% 28,313 32,716,503
2024-09-06 12 12.01 11.45 11.52 -3.6% 45,824 53,451,397
2024-09-05 11.75 12 11.72 11.95 +1.53% 32,601 38,710,377
2024-09-04 11.85 12.07 11.71 11.77 -1.09% 42,470 50,229,100
2024-09-03 11.75 12.17 11.75 11.9 -0.25% 55,191 65,991,479
2024-09-02 11.5 12 11.35 11.93 +4.37% 117,545 138,546,326
2024-08-30 11.66 11.87 11.4 11.43 -1.97% 90,475 105,325,613
2024-08-29 11.21 11.75 11.13 11.66 +6.1% 103,153 118,983,890
2024-08-28 11.18 11.29 10.93 10.99 -2.31% 39,031 43,307,519
2024-08-27 10.95 11.31 10.95 11.25 +1.53% 40,359 45,358,777
2024-08-26 10.82 11.08 10.81 11.08 +2.21% 24,681 27,099,288
2024-08-23 10.87 11.05 10.8 10.84 -1.36% 22,705 24,732,526
2024-08-22 10.92 11.11 10.89 10.99 +0.09% 21,539 23,738,279
2024-08-21 10.9 11.02 10.8 10.98 +0.37% 20,343 22,243,752
2024-08-20 11 11 10.77 10.94 -0.18% 30,784 33,426,940
2024-08-19 11.39 11.46 10.9 10.96 -3.69% 52,080 58,030,337
2024-08-16 11.19 11.4 11.05 11.38 +1.7% 29,348 33,132,300
2024-08-15 11.11 11.3 11.11 11.19 +0.18% 21,100 23,653,572
2024-08-14 11.41 11.41 11.11 11.17 -2.02% 22,668 25,401,065
2024-08-13 11.34 11.41 11.18 11.4 +0.53% 36,303 41,120,709
2024-08-12 11 11.5 10.92 11.34 +2.81% 63,084 71,405,899
2024-08-09 11.28 11.35 11.01 11.03 -2.13% 33,709 37,628,317
2024-08-08 10.98 11.35 10.91 11.27 +2.08% 51,806 58,100,931
2024-08-07 11.16 11.18 10.92 11.04 -0.72% 22,935 25,241,002
2024-08-06 10.86 11.13 10.76 11.12 +2.77% 38,347 42,275,191
2024-08-05 10.8 11.18 10.76 10.82 -0.73% 47,299 52,148,383
2024-08-02 10.93 11.18 10.77 10.9 -1.18% 50,236 55,031,645
2024-08-01 10.72 11.04 10.72 11.03 +2.04% 46,888 51,345,330
2024-07-31 10.51 11.16 10.35 10.81 +2.95% 69,421 75,325,713
2024-07-30 10.62 10.68 10.44 10.5 -1.69% 25,113 26,444,167
2024-07-29 11.01 11.01 10.57 10.68 -3% 46,868 50,131,126
2024-07-26 11.16 11.17 10.91 11.01 -0.63% 27,798 30,572,929
2024-07-25 11.22 11.22 11.02 11.08 -1.51% 20,788 23,083,396
2024-07-24 11.1 11.34 11.01 11.25 +1.35% 39,622 44,330,430
2024-07-23 11.27 11.35 11.01 11.1 -1.94% 51,924 57,828,716
2024-07-22 11.37 11.5 11.25 11.32 -0.44% 27,116 30,772,390
2024-07-19 11.35 11.57 11.31 11.37 -0.96% 26,541 30,334,739
2024-07-18 11.3 11.5 11.2 11.48 +0.79% 48,019 54,666,684
2024-07-17 10.98 11.58 10.83 11.39 +3.45% 69,486 78,289,568
2024-07-16 10.88 11.07 10.76 11.01 +1.1% 52,430 57,307,793
2024-07-15 10.61 10.93 10.58 10.89 +2.16% 39,811 42,884,910
2024-07-12 10.58 11 10.54 10.66 +0.28% 51,984 56,079,262
2024-07-11 10.4 10.79 10.4 10.63 +2.8% 36,758 39,003,143
2024-07-10 10.48 10.58 10.28 10.34 -1.9% 29,527 30,759,499
2024-07-09 10.45 10.61 10.18 10.54 -0.38% 48,255 50,157,905
2024-07-08 11.02 11.02 10.51 10.58 -3.82% 54,732 58,365,821
2024-07-05 10.15 11.05 10.12 11 +7.42% 86,583 92,901,974
2024-07-04 10.28 10.38 10.06 10.24 -0.78% 41,301 42,222,752
2024-07-03 10.35 10.41 10.08 10.32 -0.58% 66,406 68,095,262
2024-07-02 10.5 10.58 10.35 10.38 -1.61% 33,729 35,229,529
2024-07-01 10.24 10.57 10.01 10.55 +2.73% 81,139 83,844,752
2024-06-28 10.38 10.46 10.24 10.27 -0.39% 30,379 31,399,228
2024-06-27 10.45 10.48 10.15 10.31 -1.9% 28,676 29,523,953
2024-06-26 10.13 10.55 10.12 10.51 +3.85% 36,479 37,646,764
2024-06-25 10.11 10.35 10.11 10.12 -0.78% 27,577 28,127,674
2024-06-24 10.4 10.47 10.13 10.2 -2.49% 37,210 38,161,099
2024-06-21 10.3 10.63 10.27 10.46 +1.16% 43,375 45,375,609
2024-06-20 10.76 10.85 10.27 10.34 -4.44% 56,241 58,932,563
2024-06-19 10.84 10.93 10.71 10.82 -1.01% 25,405 27,398,625
2024-06-18 10.93 11.03 10.8 10.93 +0.74% 28,651 31,272,423
2024-06-17 10.9 11.05 10.66 10.85 -0.28% 36,065 39,044,834
2024-06-14 10.83 11 10.75 10.88 -0.55% 31,512 34,290,840
2024-06-13 11.14 11.26 10.86 10.94 -2.32% 32,760 36,081,454
2024-06-12 11.21 11.32 11.02 11.2 +0.09% 32,264 36,107,727
2024-06-11 10.92 11.27 10.79 11.19 +0.45% 44,103 48,811,395
2024-06-07 10.95 11.19 10.95 11.14 +2.67% 51,079 56,710,578
2024-06-06 11.3 11.39 10.7 10.85 -3.73% 72,418 79,247,762
2024-06-05 11.46 11.67 11.21 11.27 -3.1% 54,161 61,731,801
2024-06-04 11.67 11.78 11.5 11.63 0% 56,056 65,174,016
2024-06-03 11.89 11.97 11.54 11.63 -1.77% 41,286 48,462,686
2024-05-31 11.76 11.89 11.58 11.84 +0.17% 32,321 37,960,346
2024-05-30 11.72 11.92 11.63 11.82 +0.51% 34,001 39,996,971
2024-05-29 11.85 11.95 11.72 11.76 -0.76% 23,844 28,137,157
2024-05-28 11.96 12.02 11.77 11.85 -1.25% 40,398 47,926,955
2024-05-27 11.47 12.05 11.47 12 +0.5% 78,721 92,952,310
2024-05-24 11.89 12.08 11.7 11.94 +1.1% 49,650 59,295,039
2024-05-23 11.73 11.97 11.71 11.81 +0.08% 36,484 43,281,269
2024-05-22 12.2 12.42 11.75 11.8 -4.22% 78,168 93,246,685
2024-05-21 12.29 12.63 12.21 12.32 -0.81% 39,160 48,680,164
2024-05-20 12.14 12.45 12.06 12.42 +3.24% 49,026 60,189,055
2024-05-17 12.19 12.22 11.92 12.03 -0.74% 34,797 41,854,211
2024-05-16 12.34 12.39 12.06 12.12 -1.94% 43,702 53,264,164
2024-05-15 12.8 13.09 12.34 12.36 -4.04% 66,085 83,386,655
2024-05-14 12.29 12.95 12.27 12.88 +4.29% 92,466 117,780,316
2024-05-13 12.29 12.64 12.17 12.35 -0.8% 66,564 82,787,857
2024-05-10 12.85 12.91 12.38 12.45 -2.89% 75,999 95,655,760
2024-05-09 12.06 12.97 12.06 12.82 +6.57% 113,671 143,682,019
2024-05-08 12.22 12.29 12.01 12.03 -1.64% 32,133 38,882,112
2024-05-07 12.19 12.42 12.07 12.23 -0.41% 50,985 62,266,185
2024-05-06 11.91 12.28 11.72 12.28 +3.89% 71,706 86,741,017
2024-04-30 11.49 11.92 11.44 11.82 +2.07% 68,758 80,925,822
2024-04-29 11.49 11.58 11.38 11.58 +0.78% 47,916 55,047,167
2024-04-26 11.52 11.69 11.32 11.49 -0.26% 54,598 62,879,589
2024-04-25 11.36 11.65 11.36 11.52 +0.26% 50,153 57,731,688
2024-04-24 11.32 11.62 11.23 11.49 +0.88% 59,527 67,929,955
2024-04-23 11.31 11.45 11.06 11.39 +1.06% 65,688 74,031,268
2024-04-22 11 11.58 10.92 11.27 +3.3% 132,551 150,062,973
2024-04-19 10.44 10.97 10.37 10.91 +4.4% 59,460 64,234,952
2024-04-18 10.53 10.73 10.45 10.45 -1.23% 32,424 34,316,419
2024-04-17 10.23 10.62 10.23 10.58 +4.44% 52,213 54,743,707
2024-04-16 10.45 10.79 10.13 10.13 -2.69% 63,594 65,941,180
2024-04-15 10.6 10.79 10.12 10.41 -2.53% 84,680 87,247,603
2024-04-12 10.79 10.89 10.66 10.68 -1.2% 22,932 24,645,395
2024-04-11 11 11.11 10.79 10.81 -1.91% 38,196 41,668,400
2024-04-10 11.1 11.31 10.95 11.02 -1.17% 52,347 58,376,747
2024-04-09 10.8 11.19 10.68 11.15 +2.95% 47,088 52,021,126
2024-04-08 10.89 10.9 10.61 10.83 -1.19% 62,826 67,536,826
2024-04-03 10.86 11.18 10.55 10.96 +1.29% 68,177 73,896,460
2024-04-02 11.15 11.17 10.7 10.82 -3.13% 68,987 74,685,825
2024-04-01 11.26 11.4 11.1 11.17 -0.71% 33,248 37,127,491
2024-03-29 10.93 11.29 10.84 11.25 +3.5% 43,079 47,906,076
2024-03-28 10.89 11.04 10.76 10.87 -0.18% 35,902 39,145,997
2024-03-27 11.1 11.32 10.88 10.89 -2.77% 48,907 54,311,334
2024-03-26 10.89 11.25 10.82 11.2 +2.56% 40,943 45,185,358
2024-03-25 11.02 11.13 10.89 10.92 -1.36% 28,884 31,890,907
2024-03-22 11.22 11.39 10.97 11.07 -1.95% 47,835 53,158,637
2024-03-21 11.4 11.5 11.25 11.29 -1.31% 40,293 45,624,857
2024-03-20 11.5 11.55 11.35 11.44 -0.69% 38,535 44,013,984
2024-03-19 11.88 11.94 11.49 11.52 -2.95% 51,801 60,084,608
2024-03-18 11.22 11.88 11.19 11.87 +5.32% 96,696 112,618,198
2024-03-15 11.2 11.45 11.16 11.27 +0.09% 35,699 40,267,879
2024-03-14 11.5 11.57 11.19 11.26 +0.27% 61,638 69,922,791
2024-03-13 11.27 11.4 11.17 11.23 -2.43% 52,843 59,560,589
2024-03-12 11.05 11.8 11.05 11.51 +5.6% 131,027 151,190,481
2024-03-11 10.46 11.18 10.46 10.9 +4.21% 94,733 103,410,397
2024-03-08 10.15 10.46 10.1 10.46 +3.67% 54,699 56,631,408
2024-03-07 10.18 10.35 10.04 10.09 -0.79% 41,811 42,572,979
2024-03-06 10.44 10.6 10.05 10.17 -2.59% 57,080 58,326,378
2024-03-05 10.51 10.89 10.42 10.44 -3.69% 91,671 97,081,769
2024-03-04 9.98 11 9.98 10.84 +8.4% 167,433 180,426,022
2024-03-01 9.46 10.17 9.4 10 +4.93% 84,750 84,062,567
2024-02-29 9.2 9.56 9.17 9.53 +2.14% 52,012 49,202,483
2024-02-28 9.75 10.25 9.3 9.33 -4.5% 81,321 79,720,385
2024-02-27 9.48 9.78 9.4 9.77 +3.39% 45,777 44,009,472
2024-02-26 9.46 9.62 9.37 9.45 -0.11% 43,344 41,098,118
2024-02-23 9.48 9.52 9.28 9.46 +0.21% 47,397 44,527,163
2024-02-22 9.4 9.53 9.27 9.44 +0.53% 46,648 43,722,752
2024-02-21 9.47 9.54 9.33 9.39 -1.78% 56,650 53,424,658
2024-02-20 9.21 9.69 9.13 9.56 +2.58% 61,593 58,526,098
2024-02-19 9.04 9.45 9.01 9.32 +3.1% 56,753 52,474,199
2024-02-08 8.36 9.32 8.26 9.04 +6.73% 102,714 90,690,529
2024-02-07 8.48 8.76 8.22 8.47 +3.17% 95,486 81,343,236
2024-02-06 7.4 8.21 7.12 8.21 +10.05% 65,879 51,540,323
2024-02-05 7.99 7.99 7.26 7.46 -7.56% 60,835 45,435,964
2024-02-02 8.68 8.76 7.78 8.07 -6.6% 58,743 48,219,188
2024-02-01 8.54 8.76 8.32 8.64 +1.05% 52,505 44,999,839
2024-01-31 9.2 9.25 8.53 8.55 -7.67% 63,752 56,361,449
2024-01-30 9.72 9.75 9.26 9.26 -5.89% 38,067 36,035,121
2024-01-29 10 10.08 9.73 9.84 -1.6% 34,718 34,307,573
2024-01-26 9.8 10.08 9.67 10 +1.21% 54,812 54,489,858
2024-01-25 9.61 9.92 9.35 9.88 +3.13% 59,462 57,283,217
2024-01-24 9.59 9.72 9.2 9.58 +0.21% 49,904 47,214,534
2024-01-23 9.74 9.77 9.33 9.56 -2.75% 65,564 62,539,253
2024-01-22 10.56 10.6 9.73 9.83 -7.18% 42,275 42,837,841
2024-01-19 10.65 10.77 10.55 10.59 -1.3% 26,780 28,469,952
2024-01-18 10.85 10.94 10.33 10.73 -2.28% 70,802 74,797,022
2024-01-17 11.18 11.39 10.96 10.98 -1.79% 44,318 49,504,366
2024-01-16 11.15 11.27 11.04 11.18 +0.27% 46,293 51,612,870
2024-01-15 10.86 11.27 10.86 11.15 +1.92% 55,434 61,683,153
2024-01-12 10.94 11.04 10.89 10.94 -0.45% 32,982 36,167,361
2024-01-11 10.8 11.1 10.71 10.99 +0.64% 46,408 50,511,460
2024-01-10 10.91 11.44 10.78 10.92 -0.18% 81,388 90,401,679
2024-01-09 10.9 11.03 10.82 10.94 +0.74% 32,166 35,153,411
2024-01-08 11.1 11.18 10.83 10.86 -2.86% 43,472 47,662,626
2024-01-05 11.48 11.53 11.14 11.18 -2.53% 50,727 57,152,983
2024-01-04 11.47 11.54 11.13 11.47 +0.79% 68,108 77,368,167
2024-01-03 11.43 11.6 11.18 11.38 -0.61% 73,514 83,730,522
2024-01-02 10.92 11.52 10.83 11.45 +4.47% 141,760 159,532,641

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║ФчЯ┐хПСх▒Х 600058

近三个月

ш┐Ец╕╕чзСцКА 300467

2024年一季度

хеЗх╛╖цЦ░цЭР 300995

近三个月

щШ│чЕдхМЦх╖е 600691

2023年全年

чЙзщлШчмЫ 603908

近三个月

хЕицЯ┤хКихКЫ 600218

2022-2023两年

хМЧцЦ╣хп╝шИк 600435

近半年

STш┐кхиБ 300167

2024年至今

чзСцАЭчзСцКА 688788

2022-2023两年

ф╕нхиБчФ╡хнР 300270

近期数据

热门概念板块

虚拟现实

хРМшК▒щб║ (300033)

近三个月
储能电池

хоБх╛╖цЧ╢ф╗г (300750)

2024年至今
生物医药

цБТчСЮхМ╗шНп (600276)

2024年至今
芯片

хглхЕ░х╛о (600460)

近期数据
云计算

ц╡╖щЗПцХ░цНо (603138)

2022-2023两年
区块链

цЛЫхХЖщУ╢шбМ (600036)

2022-2023两年
半导体

ф╕нх╛охЕмхП╕ (688012)

近三个月
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