吉比特(603444)股票行情
吉比特(603444)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 336.01 | 348.00 | 8.15 | 2.40% | 326.61 | 348.60 | 18280 | 61364.57 | 2.54% |
| 2025-07-31 | 345.00 | 339.85 | -7.09 | -2.04% | 332.00 | 348.50 | 16091 | 54747.99 | 2.23% |
| 2025-07-30 | 334.00 | 346.94 | 13.58 | 4.07% | 329.00 | 351.99 | 20306 | 69031.91 | 2.82% |
| 2025-07-29 | 327.36 | 333.36 | 4.86 | 1.48% | 324.40 | 334.50 | 11548 | 38099.38 | 1.60% |
| 2025-07-28 | 326.90 | 328.50 | 3.20 | 0.98% | 322.03 | 331.31 | 9896 | 32398.46 | 1.37% |
| 2025-07-25 | 325.75 | 325.30 | -0.76 | -0.23% | 323.51 | 327.28 | 7306 | 23761.69 | 1.01% |
| 2025-07-24 | 321.48 | 326.06 | 3.01 | 0.93% | 317.51 | 327.50 | 11409 | 36758.64 | 1.58% |
| 2025-07-23 | 310.90 | 323.05 | 9.85 | 3.14% | 310.25 | 324.44 | 18820 | 60330.37 | 2.61% |
| 2025-07-22 | 327.00 | 313.20 | -13.79 | -4.22% | 313.03 | 342.97 | 29123 | 94611.84 | 4.04% |
| 2025-07-21 | 310.00 | 326.99 | 19.79 | 6.44% | 309.70 | 328.08 | 27659 | 88284.45 | 3.84% |
| 2025-07-18 | 311.50 | 307.20 | -4.30 | -1.38% | 304.50 | 312.65 | 14189 | 43673.39 | 1.97% |
| 2025-07-17 | 311.90 | 311.50 | -0.46 | -0.15% | 309.10 | 312.89 | 8305 | 25811.90 | 1.15% |
| 2025-07-16 | 314.28 | 311.96 | -2.32 | -0.74% | 308.14 | 317.38 | 12841 | 40093.22 | 1.78% |
| 2025-07-15 | 313.00 | 314.28 | 3.77 | 1.21% | 310.00 | 316.52 | 13714 | 42999.50 | 1.90% |
| 2025-07-14 | 315.00 | 310.51 | -6.66 | -2.10% | 307.23 | 315.00 | 20364 | 63083.15 | 2.83% |
| 2025-07-11 | 323.04 | 317.17 | -7.31 | -2.25% | 314.41 | 325.60 | 17908 | 56995.11 | 2.49% |
| 2025-07-10 | 331.00 | 324.48 | -7.51 | -2.26% | 322.00 | 335.60 | 12208 | 39776.31 | 1.69% |
| 2025-07-09 | 330.31 | 331.99 | -1.15 | -0.35% | 328.51 | 334.99 | 11434 | 37899.74 | 1.59% |
| 2025-07-08 | 321.68 | 333.14 | 10.37 | 3.21% | 318.88 | 338.58 | 20927 | 69594.35 | 2.90% |
| 2025-07-07 | 333.00 | 322.77 | -10.96 | -3.28% | 320.12 | 338.58 | 18212 | 59354.05 | 2.53% |
| 2025-07-04 | 321.64 | 333.73 | 10.72 | 3.32% | 318.88 | 336.50 | 24276 | 79826.40 | 3.37% |
| 2025-07-03 | 320.00 | 323.01 | 3.21 | 1.00% | 313.07 | 328.00 | 15544 | 49683.18 | 2.16% |
| 2025-07-02 | 320.46 | 319.80 | -0.68 | -0.21% | 315.50 | 323.50 | 16759 | 53538.41 | 2.33% |
| 2025-07-01 | 307.99 | 320.48 | 18.53 | 6.14% | 303.00 | 325.00 | 31748 | 100170.05 | 4.41% |
| 2025-06-30 | 276.50 | 301.95 | 27.45 | 10.00% | 276.50 | 301.95 | 26540 | 77184.47 | 3.68% |
| 2025-06-27 | 280.44 | 274.50 | -4.51 | -1.62% | 272.69 | 280.57 | 11019 | 30362.09 | 1.53% |
| 2025-06-26 | 279.91 | 279.01 | -2.47 | -0.88% | 277.60 | 284.96 | 10316 | 28966.66 | 1.43% |
| 2025-06-25 | 282.00 | 281.48 | -1.37 | -0.48% | 277.20 | 285.00 | 12436 | 34817.94 | 1.73% |
| 2025-06-24 | 280.90 | 282.85 | 4.20 | 1.51% | 280.10 | 289.06 | 15362 | 43550.26 | 2.13% |
| 2025-06-23 | 280.79 | 278.65 | -4.82 | -1.70% | 275.01 | 287.67 | 13417 | 37616.70 | 1.86% |
| 2025-06-20 | 285.00 | 283.47 | -1.05 | -0.37% | 277.91 | 288.55 | 13894 | 39334.37 | 1.93% |
| 2025-06-19 | 282.00 | 284.52 | -2.73 | -0.95% | 282.00 | 297.88 | 20488 | 59170.81 | 2.84% |
| 2025-06-18 | 284.00 | 287.25 | 1.47 | 0.51% | 283.02 | 288.73 | 10292 | 29416.47 | 1.43% |
| 2025-06-17 | 293.99 | 285.78 | -7.17 | -2.45% | 283.80 | 295.76 | 20528 | 59257.06 | 2.85% |
| 2025-06-16 | 286.88 | 292.95 | 6.95 | 2.43% | 286.88 | 300.57 | 28466 | 84080.55 | 3.95% |
| 2025-06-13 | 281.94 | 286.00 | -0.10 | -0.03% | 281.94 | 291.85 | 26421 | 75964.85 | 3.67% |
| 2025-06-12 | 273.00 | 286.10 | 11.25 | 4.09% | 271.10 | 290.50 | 30530 | 87045.22 | 4.24% |
| 2025-06-11 | 266.89 | 274.85 | 10.53 | 3.98% | 264.44 | 275.69 | 19586 | 52990.96 | 2.72% |
| 2025-06-10 | 268.31 | 264.32 | -2.66 | -1.00% | 261.66 | 269.64 | 11912 | 31554.71 | 1.65% |
| 2025-06-09 | 270.04 | 266.98 | -2.19 | -0.81% | 265.60 | 274.61 | 15582 | 41992.54 | 2.16% |
| 2025-06-06 | 276.00 | 269.17 | -7.40 | -2.68% | 265.30 | 279.66 | 18927 | 50854.82 | 2.63% |
| 2025-06-05 | 274.43 | 276.57 | 2.39 | 0.87% | 273.50 | 281.90 | 13871 | 38364.14 | 1.93% |
| 2025-06-04 | 270.00 | 274.18 | 3.69 | 1.36% | 265.43 | 274.85 | 17292 | 47028.73 | 2.40% |
| 2025-06-03 | 254.50 | 270.49 | 18.95 | 7.53% | 253.20 | 272.80 | 27817 | 74382.34 | 3.86% |
| 2025-05-30 | 238.95 | 251.54 | 12.98 | 5.44% | 238.57 | 255.20 | 23050 | 57690.80 | 3.20% |
| 2025-05-29 | 236.00 | 238.56 | 2.56 | 1.08% | 234.20 | 238.90 | 7644 | 18056.00 | 1.06% |
| 2025-05-28 | 235.33 | 236.00 | 1.60 | 0.68% | 233.80 | 237.57 | 5633 | 13273.87 | 0.78% |
| 2025-05-27 | 235.26 | 234.40 | -1.04 | -0.44% | 233.08 | 236.00 | 5509 | 12932.83 | 0.76% |
| 2025-05-26 | 235.00 | 235.44 | -0.57 | -0.24% | 234.00 | 238.80 | 7339 | 17326.04 | 1.02% |
| 2025-05-23 | 240.20 | 239.50 | -1.57 | -0.65% | 238.77 | 241.85 | 5615 | 13487.99 | 0.78% |
| 2025-05-22 | 242.36 | 241.07 | -1.13 | -0.47% | 238.72 | 243.88 | 7370 | 17791.90 | 1.02% |
| 2025-05-21 | 241.06 | 242.20 | 0.80 | 0.33% | 240.12 | 243.97 | 5431 | 13161.00 | 0.75% |
| 2025-05-20 | 240.30 | 241.40 | 1.09 | 0.45% | 238.01 | 245.00 | 8086 | 19534.16 | 1.12% |
| 2025-05-19 | 237.53 | 240.31 | 2.78 | 1.17% | 234.50 | 240.46 | 7529 | 17882.92 | 1.05% |
| 2025-05-16 | 237.88 | 237.53 | 0.53 | 0.22% | 237.02 | 239.00 | 5792 | 13775.36 | 0.80% |
| 2025-05-15 | 239.31 | 237.00 | -3.44 | -1.43% | 235.80 | 239.82 | 7072 | 16825.49 | 0.98% |
| 2025-05-14 | 243.40 | 240.44 | -3.08 | -1.26% | 238.50 | 244.29 | 9812 | 23578.39 | 1.36% |
| 2025-05-13 | 246.08 | 243.52 | -1.37 | -0.56% | 241.60 | 246.08 | 5794 | 14139.11 | 0.80% |
| 2025-05-12 | 240.86 | 244.89 | 5.54 | 2.31% | 239.57 | 245.23 | 10946 | 26657.71 | 1.52% |
| 2025-05-09 | 242.88 | 239.35 | -3.65 | -1.50% | 239.10 | 247.00 | 10144 | 24528.23 | 1.41% |
| 2025-05-08 | 239.33 | 243.00 | 1.90 | 0.79% | 237.00 | 243.48 | 10828 | 26107.29 | 1.50% |
| 2025-05-07 | 242.00 | 241.10 | 0.25 | 0.10% | 238.33 | 243.18 | 10670 | 25680.00 | 1.48% |
| 2025-05-06 | 239.50 | 240.85 | 1.85 | 0.77% | 235.00 | 245.49 | 15312 | 36946.17 | 2.13% |
| 2025-04-30 | 234.24 | 239.00 | 4.75 | 2.03% | 233.70 | 239.60 | 14617 | 34822.70 | 2.03% |
| 2025-04-29 | 232.56 | 234.25 | 1.04 | 0.45% | 232.00 | 237.89 | 11851 | 27910.68 | 1.65% |
| 2025-04-28 | 227.15 | 233.21 | 6.63 | 2.93% | 225.63 | 236.45 | 20443 | 47543.66 | 2.84% |
| 2025-04-25 | 226.55 | 226.58 | -0.52 | -0.23% | 224.60 | 229.88 | 10275 | 23265.18 | 1.43% |
| 2025-04-24 | 224.76 | 227.10 | 9.61 | 4.42% | 224.76 | 232.00 | 22701 | 51652.89 | 3.15% |
| 2025-04-23 | 216.50 | 217.49 | 0.27 | 0.12% | 215.66 | 218.90 | 5730 | 12457.75 | 0.80% |
| 2025-04-22 | 216.35 | 217.22 | 1.78 | 0.83% | 216.01 | 219.43 | 6189 | 13478.15 | 0.86% |
| 2025-04-21 | 214.00 | 215.44 | 0.58 | 0.27% | 213.50 | 215.98 | 5356 | 11522.55 | 0.74% |
| 2025-04-18 | 212.88 | 214.86 | 1.23 | 0.58% | 212.56 | 215.49 | 5681 | 12179.45 | 0.79% |
| 2025-04-17 | 209.73 | 213.63 | 2.88 | 1.37% | 209.50 | 215.12 | 8331 | 17785.45 | 1.16% |
| 2025-04-16 | 208.50 | 210.75 | 0.85 | 0.40% | 207.71 | 213.98 | 12005 | 25409.62 | 1.67% |
| 2025-04-15 | 212.06 | 209.90 | -2.16 | -1.02% | 208.61 | 213.50 | 8313 | 17462.86 | 1.15% |
| 2025-04-14 | 211.99 | 212.06 | 1.96 | 0.93% | 210.50 | 214.14 | 8197 | 17432.68 | 1.14% |
| 2025-04-11 | 211.97 | 210.10 | -3.36 | -1.57% | 209.50 | 213.79 | 10764 | 22727.74 | 1.49% |
| 2025-04-10 | 213.00 | 213.46 | 2.58 | 1.22% | 211.20 | 215.81 | 9197 | 19668.60 | 1.28% |
| 2025-04-09 | 202.01 | 210.88 | 6.08 | 2.97% | 198.21 | 212.00 | 13588 | 28008.38 | 1.89% |
| 2025-04-08 | 202.63 | 204.80 | 2.80 | 1.39% | 202.01 | 209.17 | 11306 | 23173.21 | 1.57% |
上证大盘股票行情在线 K线走势图
