ц┤╛цЮЧчФЯчЙй 000403

数据更新至:

添加到对比分析

21.99 +0.64%

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

21.99
+0.64% +0.14
22
开盘价
22.05
最高价
21.76
最低价
24,669
成交量
数据更新至: 2025-03-25

技术指标

21.92
MA5 (5日均线)
21.84
MA10 (10日均线)
21.39
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 22 22.05 21.76 21.99 +0.64% 24,669 54,007,526
2025-03-24 21.83 22.18 21.7 21.85 -0.18% 77,817 170,940,133
2025-03-21 21.79 22.06 21.73 21.89 +0.46% 69,096 151,283,474
2025-03-20 22.16 22.17 21.78 21.79 -1.4% 77,673 169,835,049
2025-03-19 22.02 22.24 21.89 22.1 +0.09% 60,604 133,672,475
2025-03-18 22.07 22.68 21.93 22.08 +0.41% 111,935 248,979,638
2025-03-17 21.76 22.07 21.65 21.99 +1.52% 87,004 190,616,620
2025-03-14 21.4 21.66 21.39 21.66 +1.03% 69,358 149,589,134
2025-03-13 21.57 21.76 21.17 21.44 -0.6% 67,597 144,698,407
2025-03-12 21.35 21.67 21.3 21.57 +0.84% 85,988 185,185,775
2025-03-11 21.03 21.45 20.92 21.39 +1.57% 87,134 185,376,514
2025-03-10 20.87 21.12 20.82 21.06 +1.2% 52,273 109,731,657
2025-03-07 21.09 21.18 20.77 20.81 -1% 50,693 106,079,580
2025-03-06 20.97 21.13 20.94 21.02 +0.43% 48,487 102,036,488
2025-03-05 20.84 21.04 20.77 20.93 +0.29% 48,306 100,940,824
2025-03-04 20.72 20.99 20.65 20.87 +0.43% 37,654 78,625,089
2025-03-03 20.65 21.05 20.57 20.78 +0.58% 41,536 86,389,833
2025-02-28 21.1 21.22 20.58 20.66 -1.38% 68,153 142,503,764
2025-02-27 21.07 21.09 20.82 20.95 -0.05% 55,065 115,335,982
2025-02-26 20.63 21.05 20.59 20.96 +2.09% 70,438 146,772,997
2025-02-25 20.52 20.77 20.3 20.53 -0.34% 57,065 117,216,698
2025-02-24 21 21.01 20.56 20.6 -2.04% 86,989 180,033,317
2025-02-21 21.14 21.35 20.88 21.03 -0.43% 77,762 163,459,239
2025-02-20 21.15 21.38 21.05 21.12 -0.28% 77,466 164,039,776
2025-02-19 21.35 21.43 21.03 21.18 -1.03% 101,530 215,140,788
2025-02-18 21.9 21.9 21.35 21.4 -2.46% 71,307 154,270,946
2025-02-17 21.61 22.15 21.61 21.94 +2.14% 123,192 269,780,796
2025-02-14 21.17 21.56 21.16 21.48 +1.51% 69,030 147,807,220
2025-02-13 21.32 21.44 21.16 21.16 -0.75% 55,267 117,585,223
2025-02-12 21.47 21.49 21.25 21.32 -0.7% 48,293 103,025,439
2025-02-11 21.69 21.73 21.42 21.47 -1.24% 45,619 98,178,047
2025-02-10 21.68 21.86 21.55 21.74 +0.42% 69,927 151,649,737
2025-02-07 21.75 21.89 21.56 21.65 -0.46% 75,141 163,334,910
2025-02-06 21.61 21.77 21.5 21.75 +0.28% 46,699 101,164,407
2025-02-05 21.22 21.72 21.12 21.69 +2.26% 55,522 119,511,302
2025-01-27 21.48 21.58 21.13 21.21 -1.07% 61,038 130,188,382
2025-01-24 21.62 21.65 21.4 21.44 -0.83% 48,079 103,460,408
2025-01-23 21.89 21.96 21.58 21.62 -0.69% 47,022 102,275,130
2025-01-22 21.62 21.8 21.33 21.77 +0.14% 51,318 110,975,293
2025-01-21 21.99 22.5 21.64 21.74 +0.23% 102,571 225,881,820
2025-01-20 21.61 21.9 21.61 21.69 +0.65% 43,091 93,718,585
2025-01-17 21.41 21.84 21.35 21.55 +0.19% 48,067 104,033,309
2025-01-16 21.38 21.7 21.28 21.51 +0.51% 63,666 136,707,319
2025-01-15 21.6 21.77 21.37 21.4 -1.29% 48,670 104,871,506
2025-01-14 21.38 21.73 21.3 21.68 +1.12% 76,537 164,962,477
2025-01-13 21.2 21.5 20.64 21.44 +2.05% 92,106 194,611,827
2025-01-10 20.61 21.14 20.44 21.01 +1.79% 96,996 202,758,342
2025-01-09 20.18 20.9 19.95 20.64 +1.88% 97,766 201,090,768
2025-01-08 20.71 20.77 19.91 20.26 -2.46% 101,392 205,927,907
2025-01-07 20.58 20.82 20.21 20.77 0% 99,744 203,907,860
2025-01-06 21.86 21.9 20.58 20.77 -4.2% 162,442 340,634,935
2025-01-03 21.28 22 21.27 21.68 +1.93% 135,496 294,108,294
2025-01-02 21.13 21.98 21.01 21.27 +0.66% 102,696 220,098,817
2024-12-31 21.57 21.57 21.08 21.13 -1.68% 54,873 116,699,544
2024-12-30 21.36 21.92 21.35 21.49 +0.47% 72,348 156,561,918
2024-12-27 21.25 21.52 21.06 21.39 +0.66% 48,559 103,492,821
2024-12-26 21.5 21.75 21.18 21.25 -1.57% 70,718 151,334,219
2024-12-25 21.52 21.91 21.48 21.59 +0.33% 79,394 172,392,846
2024-12-24 20.89 21.63 20.88 21.52 +2.82% 95,096 202,725,220
2024-12-23 20.96 21.28 20.88 20.93 -0.05% 64,802 136,539,139
2024-12-20 20.92 21.13 20.74 20.94 +0.1% 51,041 107,187,445
2024-12-19 20.83 21.01 20.67 20.92 +0.05% 40,972 85,407,373
2024-12-18 20.87 21.02 20.78 20.91 +0.29% 43,065 90,132,592
2024-12-17 21.02 21.1 20.74 20.85 -1.04% 56,836 118,848,817
2024-12-16 21.47 21.6 21.02 21.07 -2.77% 101,027 214,686,304
2024-12-13 21.73 22.05 21.56 21.67 -0.41% 207,057 451,021,843
2024-12-12 21.7 21.84 21.55 21.76 -0.05% 95,262 206,207,452
2024-12-11 21.7 21.81 21.62 21.77 +0.05% 58,751 127,617,600
2024-12-10 22.11 22.25 21.74 21.76 +0.37% 84,473 185,383,756
2024-12-09 22.14 22.24 21.52 21.68 -1.54% 83,412 181,743,277
2024-12-06 21.7 22.2 21.68 22.02 +1.01% 75,455 165,859,534
2024-12-05 21.52 21.83 21.38 21.8 +0.93% 44,984 97,225,320
2024-12-04 21.84 22.03 21.4 21.6 -1.28% 60,330 131,155,179
2024-12-03 21.78 21.95 21.64 21.88 +0.46% 59,921 130,596,419
2024-12-02 21.6 21.89 21.58 21.78 +0.74% 61,142 133,068,925
2024-11-29 21.25 21.96 21.2 21.62 +1.69% 78,704 170,325,943
2024-11-28 21.37 21.48 21.17 21.26 -0.65% 62,453 133,069,044
2024-11-27 21.26 21.4 21.02 21.4 +0.61% 66,450 141,031,025
2024-11-26 21.3 21.7 21.2 21.27 -0.28% 57,271 122,838,968
2024-11-25 21.45 21.62 21.09 21.33 -0.56% 43,056 91,946,470
2024-11-22 22.33 22.33 21.45 21.45 -3.77% 87,803 191,953,017
2024-11-21 22.45 22.52 22.13 22.29 -1.07% 53,918 120,278,921
2024-11-20 22.5 22.7 22.28 22.53 +0.85% 70,307 158,455,269
2024-11-19 22.11 22.38 21.93 22.34 +1.04% 51,070 113,470,028
2024-11-18 22.41 22.65 22.01 22.11 -1.29% 69,862 156,080,827
2024-11-15 22.61 22.85 22.4 22.4 -1.15% 60,154 136,228,602
2024-11-14 23.09 23.23 22.62 22.66 -2.5% 76,534 175,186,486
2024-11-13 23.33 23.54 22.88 23.24 -0.64% 74,124 171,698,950
2024-11-12 23.4 24.01 23.26 23.39 +0.43% 163,231 386,303,512
2024-11-11 22.84 23.3 22.52 23.29 +1.97% 121,838 279,986,949
2024-11-08 23.75 23.84 22.75 22.84 -2.97% 187,411 434,400,661
2024-11-07 23.11 23.54 22.9 23.54 +1.03% 144,333 336,630,076
2024-11-06 23.68 23.86 23.01 23.3 -1.6% 115,749 270,173,515
2024-11-05 22.62 23.81 22.42 23.68 +4.5% 161,831 378,595,530
2024-11-04 22.21 22.7 21.94 22.66 +2.12% 75,913 170,270,039
2024-11-01 22.33 22.61 22.11 22.19 -0.89% 79,805 178,223,487
2024-10-31 22.27 22.59 22.08 22.39 +0.54% 74,064 165,532,487
2024-10-30 22.33 22.6 21.96 22.27 -0.62% 72,146 160,699,111
2024-10-29 23.2 23.37 22.37 22.41 -3.15% 140,730 320,158,865
2024-10-28 23.3 23.36 22.82 23.14 +0.43% 130,589 301,267,074
2024-10-25 22.9 23.05 22.57 23.04 +0.66% 118,778 270,608,162
2024-10-24 22.82 23.41 22.71 22.89 +0.31% 89,199 205,189,446
2024-10-23 22.74 23.03 22.64 22.82 +0.09% 100,237 229,031,407
2024-10-22 22.53 23.17 22.3 22.8 +1.56% 95,723 217,913,359
2024-10-21 22.39 22.96 21.9 22.45 +0.58% 148,196 330,474,409
2024-10-18 21.77 22.96 21.73 22.32 +2.48% 177,444 393,410,436
2024-10-17 21.92 22.26 21.75 21.78 -0.37% 73,281 161,095,142
2024-10-16 22.02 22.34 21.75 21.86 -1.93% 88,178 194,073,808
2024-10-15 22.5 23.07 22.06 22.29 -1.42% 100,961 227,863,759
2024-10-14 22.71 23.05 21.94 22.61 -1.27% 151,438 340,174,037
2024-10-11 23.58 23.58 22.64 22.9 -2.92% 124,236 285,524,382
2024-10-10 24.45 24.8 22.97 23.59 +0.17% 226,731 539,568,252
2024-10-09 24.89 25.25 23.41 23.55 -7.28% 185,817 452,870,028
2024-10-08 27.25 27.25 24.2 25.4 +2.54% 302,117 773,162,833
2024-09-30 24.04 25 23.6 24.77 +8.55% 214,658 522,363,566
2024-09-27 22.37 23.29 21.9 22.82 +3.92% 179,697 404,022,863
2024-09-26 20.92 21.98 20.61 21.96 +5.02% 129,825 274,608,704
2024-09-25 20.92 22.11 20.85 20.91 +1.11% 172,262 370,484,863
2024-09-24 20.05 20.73 19.46 20.68 +3.14% 152,379 306,448,662
2024-09-23 20.71 21.2 19.98 20.05 -3.88% 93,638 190,374,846
2024-09-20 21.51 21.63 20.54 20.86 -3.43% 93,620 195,628,015
2024-09-19 21.96 22.05 21.32 21.6 -1.05% 53,184 114,965,916
2024-09-18 21.62 22.05 21.45 21.83 +0.51% 35,016 76,045,526
2024-09-13 21.8 22.19 21.36 21.72 -1.45% 114,484 248,659,153
2024-09-12 23.69 23.81 22 22.04 -6.81% 108,912 246,237,318
2024-09-11 23.91 24.15 23.5 23.65 -1.83% 35,742 84,744,274
2024-09-10 24.21 24.32 23.59 24.09 -0.04% 29,066 69,422,245
2024-09-09 24.32 24.6 23.92 24.1 -0.86% 30,794 74,479,970
2024-09-06 24.94 25.07 24.3 24.31 -2.49% 24,182 59,418,585
2024-09-05 25.12 25.5 24.76 24.93 -0.76% 27,710 69,406,042
2024-09-04 24.53 25.65 24.4 25.12 +1.95% 42,784 107,785,493
2024-09-03 24.62 25.13 24.52 24.64 -0.12% 33,552 83,112,780
2024-09-02 25.42 25.95 24.65 24.67 -3.44% 41,708 104,710,463
2024-08-30 25 26.16 24.7 25.55 +2.86% 65,558 167,643,831
2024-08-29 24.04 25.16 23.99 24.84 +3.16% 66,086 163,067,820
2024-08-28 23.79 24.48 23.66 24.08 -0.29% 60,166 144,741,395
2024-08-27 23.8 24.6 23.8 24.15 -0.04% 34,004 82,146,997
2024-08-26 24.01 24.34 23.78 24.16 -0.21% 23,261 56,041,024
2024-08-23 24.3 24.46 23.75 24.21 -0.08% 37,177 89,610,949
2024-08-22 24.25 24.51 24.1 24.23 -0.12% 22,596 54,845,644
2024-08-21 24.38 24.78 24.16 24.26 -1.18% 28,159 68,601,624
2024-08-20 25.15 25.21 24.18 24.55 -2.35% 44,454 109,162,678
2024-08-19 25.6 25.82 25.11 25.14 -1.72% 46,525 117,950,330
2024-08-16 25.7 25.77 25.32 25.58 -0.31% 32,599 83,233,002
2024-08-15 25.1 25.9 25 25.66 +2.31% 48,016 122,513,211
2024-08-14 25.08 25.3 24.96 25.08 -0.44% 17,233 43,250,119
2024-08-13 25 25.38 24.81 25.19 +0.48% 40,486 101,197,189
2024-08-12 24.7 25.5 24.67 25.07 +0.24% 47,249 118,701,140
2024-08-09 25.43 25.78 25 25.01 -1.65% 25,547 64,572,801
2024-08-08 25.08 26.02 25.07 25.43 +0.91% 46,384 118,279,375
2024-08-07 25.25 25.5 24.96 25.2 -0.4% 25,582 64,643,733
2024-08-06 25.46 25.92 24.95 25.3 +0.08% 48,563 123,611,264
2024-08-05 25.06 25.91 24.87 25.28 +0.84% 59,219 151,183,698
2024-08-02 24.9 25.66 24.8 25.07 +0.08% 38,984 98,592,411
2024-08-01 25.98 26.29 24.95 25.05 -4.02% 63,168 159,787,443
2024-07-31 24.46 26.26 24.38 26.1 +6.7% 59,237 151,924,528
2024-07-30 24.76 24.92 24.27 24.46 -1.21% 28,495 69,772,274
2024-07-29 25.1 25.29 24.7 24.76 -1.08% 31,270 78,005,601
2024-07-26 25.29 25.3 24.45 25.03 +0.04% 40,513 100,747,061
2024-07-25 25.21 25.46 24.9 25.02 -1.3% 31,928 80,276,467
2024-07-24 25.36 25.95 25 25.35 -0.78% 37,896 96,531,845
2024-07-23 26.91 26.98 25.5 25.55 -5.02% 55,535 144,140,555
2024-07-22 27.1 27.3 26.72 26.9 -0.66% 28,060 75,657,490
2024-07-19 26.99 27.4 26.93 27.08 -1.02% 44,773 121,576,237
2024-07-18 26.31 27.37 26.1 27.36 +3.44% 63,105 170,155,581
2024-07-17 26.36 26.56 25.62 26.45 -0.34% 83,343 217,864,645
2024-07-16 26.3 26.65 25.83 26.54 +0.57% 60,556 158,550,120
2024-07-15 26.8 27.25 26.23 26.39 -1.01% 72,505 192,557,630
2024-07-12 27.87 27.94 26.55 26.66 -4.44% 83,181 224,186,700
2024-07-11 28.8 28.8 27.37 27.9 +0.36% 75,752 210,638,057
2024-07-10 28.12 28.24 27.5 27.8 -1.17% 27,126 75,721,248
2024-07-09 26.88 28.21 26.76 28.13 +4.77% 73,364 203,215,641
2024-07-08 26.91 27.4 26.6 26.85 -1.14% 57,221 154,761,701
2024-07-05 26.15 27.36 25.9 27.16 +3.11% 43,624 116,356,540
2024-07-04 26.85 27.19 26.2 26.34 -2.41% 41,214 109,369,740
2024-07-03 27.6 27.9 26.73 26.99 -2.91% 40,531 109,741,855
2024-07-02 27.49 27.97 27.38 27.8 +1.09% 60,023 166,550,087
2024-07-01 26.69 27.65 26.2 27.5 +3.15% 62,520 168,721,209
2024-06-28 26.65 27.46 26.45 26.66 +0.11% 55,626 150,447,245
2024-06-27 27.04 27.18 26.49 26.63 -1.26% 42,301 113,106,670
2024-06-26 26.62 27.15 26.62 26.97 +0.37% 49,462 133,315,290
2024-06-25 27.3 27.7 26.72 26.87 -1.68% 69,649 187,714,819
2024-06-24 28 28.17 27.32 27.33 -2.18% 55,510 153,137,578
2024-06-21 28.08 28.59 27.9 27.94 -0.5% 43,372 121,983,335
2024-06-20 28.39 28.61 27.87 28.08 -1.2% 29,339 82,588,218
2024-06-19 28.5 28.7 28.21 28.42 +0.11% 30,709 87,182,428
2024-06-18 28.82 29.24 28.29 28.39 -1.49% 45,713 131,487,797
2024-06-17 28.42 28.88 28.12 28.82 +2.71% 60,312 172,666,003
2024-06-14 29.51 29.7 27.95 28.06 -5.01% 162,755 465,697,216
2024-06-13 29.53 29.92 29.23 29.54 +0.03% 77,983 230,456,708
2024-06-12 29 29.75 28.78 29.53 +1.65% 69,632 205,350,229
2024-06-11 27.84 29.1 27.75 29.05 +4.38% 63,964 182,999,771
2024-06-07 28.4 28.51 27.55 27.83 -2.21% 77,949 217,072,578
2024-06-06 28.9 29.44 28.31 28.46 -1.28% 69,003 197,847,285
2024-06-05 28.53 29.18 28.53 28.83 +0.7% 49,405 143,077,825
2024-06-04 28.44 28.81 28.26 28.63 +0.85% 57,130 163,017,271
2024-06-03 27.81 29 27.58 28.39 +2.68% 107,188 304,089,082
2024-05-31 27.39 27.88 27.25 27.65 +1.51% 56,625 156,163,461
2024-05-30 26.51 27.7 26.36 27.24 +2.29% 69,505 189,966,986
2024-05-29 25.66 26.79 25.65 26.63 +3.22% 97,428 256,307,884
2024-05-28 26.46 26.6 25.7 25.8 -2.93% 67,648 175,784,245
2024-05-27 26.6 26.66 26.03 26.58 -0.45% 54,170 142,867,829
2024-05-24 26.61 27.3 26.54 26.7 -0.34% 52,415 140,944,758
2024-05-23 26.28 27.24 26.19 26.79 +2.37% 102,987 276,020,288
2024-05-22 26.35 26.73 25.98 26.17 -0.19% 79,872 209,710,224
2024-05-21 26.81 26.89 26.03 26.22 -2.6% 122,334 321,048,189
2024-05-20 27.18 27.45 26.72 26.92 -1.43% 72,877 196,244,407
2024-05-17 27.56 27.72 26.9 27.31 -0.36% 50,023 136,013,236
2024-05-16 27.97 28.1 27.21 27.41 -2% 60,667 167,396,702
2024-05-15 28.9 28.9 27.92 27.97 -2.31% 62,925 177,144,560
2024-05-14 28.94 29.24 28.56 28.63 -0.93% 50,130 144,772,789
2024-05-13 28.9 29.6 28.7 28.9 +0.17% 52,962 153,979,607
2024-05-10 29.7 29.8 28.73 28.85 -3.06% 75,283 218,721,161
2024-05-09 29.8 30.2 28.8 29.76 -0.13% 58,802 174,314,992
2024-05-08 29.8 30.47 29.71 29.8 -0.33% 52,630 158,506,885
2024-05-07 30.46 30.48 29.61 29.9 -1.45% 68,913 206,575,166
2024-05-06 29.5 30.34 29.25 30.34 +3.58% 94,390 283,545,303
2024-04-30 29.65 29.98 29.26 29.29 -1.61% 51,280 151,963,152
2024-04-29 29.9 29.98 28.41 29.77 -0.33% 85,607 252,361,878
2024-04-26 29.92 30.1 29.58 29.87 +0.07% 34,625 103,162,088
2024-04-25 29.51 30.2 29.51 29.85 +0.54% 36,766 109,859,535
2024-04-24 29.23 29.75 29.19 29.69 +1.19% 29,470 86,804,462
2024-04-23 29.63 29.86 28.88 29.34 -0.98% 25,240 74,017,264
2024-04-22 30 30.22 29.58 29.63 -1.23% 44,005 131,635,856
2024-04-19 29.7 30.07 29 30 +0.67% 47,621 141,247,665
2024-04-18 29.4 30.08 29.3 29.8 +1.09% 47,799 142,659,921
2024-04-17 29.83 30.09 29.08 29.48 -0.64% 45,828 134,645,449
2024-04-16 29.62 30.64 29.44 29.67 +0.27% 57,167 170,706,049
2024-04-15 28.92 29.77 28.05 29.59 +4.52% 69,082 201,721,496
2024-04-12 28.07 28.66 28.07 28.31 +0.75% 20,342 57,869,396
2024-04-11 28.01 28.38 27.88 28.1 -0.14% 20,227 56,986,305
2024-04-10 28.41 28.45 27.99 28.14 -0.81% 21,489 60,453,746
2024-04-09 28.32 28.49 27.89 28.37 +0.14% 26,094 73,350,471
2024-04-08 29 29.15 28.2 28.33 -2.51% 56,152 159,896,394
2024-04-03 28.89 29.57 28.59 29.06 +0.45% 44,259 129,182,566
2024-04-02 28.66 29 28.38 28.93 -0.1% 36,891 106,053,714
2024-04-01 28.34 28.99 27.54 28.96 +2.91% 51,490 146,490,452
2024-03-29 27.06 28.16 27.04 28.14 +4.03% 48,102 133,535,642
2024-03-28 28.01 28.63 26.88 27.05 -3.98% 81,123 222,508,601
2024-03-27 28.1 28.78 27.73 28.17 +0.36% 44,950 127,268,762
2024-03-26 28.12 28.61 27.67 28.07 +0.36% 56,982 161,029,749
2024-03-25 27.93 28.38 27.81 27.97 -0.75% 45,336 127,680,185
2024-03-22 28.23 28.48 27.55 28.18 -0.18% 51,455 143,815,083
2024-03-21 27.6 28.74 27.6 28.23 +2.13% 62,337 176,590,720
2024-03-20 28.02 28.16 27.48 27.64 -1.36% 46,890 129,662,464
2024-03-19 29.02 29.3 28 28.02 -3.41% 45,044 127,661,869
2024-03-18 28.8 29.59 28.76 29.01 -0.82% 38,079 110,729,839
2024-03-15 28.84 29.25 28.55 29.25 +2.2% 38,283 110,909,838
2024-03-14 28.98 29.24 28.6 28.62 -1.41% 38,893 112,191,346
2024-03-13 28.27 29.27 28.07 29.03 +2.65% 70,761 203,883,843
2024-03-12 28.2 30 28 28.28 +2.46% 98,573 280,973,076
2024-03-11 26.1 27.67 25.95 27.6 +5.75% 59,767 161,223,451
2024-03-08 26.07 26.24 25.73 26.1 +0.38% 37,601 97,705,609
2024-03-07 26.89 26.97 25.94 26 -3.31% 40,054 105,891,718
2024-03-06 27.09 27.45 26.63 26.89 -1.54% 30,636 82,987,911
2024-03-05 27.48 28.23 27.2 27.31 -0.44% 43,333 119,758,828
2024-03-04 27.09 27.48 26.5 27.43 +1.14% 56,937 153,424,561
2024-03-01 26.94 27.28 26.85 27.12 +0.3% 36,026 97,438,253
2024-02-29 26.05 27.45 26 27.04 +0.11% 87,041 234,705,587
2024-02-28 27.3 28.26 26.9 27.01 -1.03% 89,786 248,628,738
2024-02-27 26.35 27.3 25.86 27.29 +4.48% 102,771 274,386,804
2024-02-26 26.1 26.52 25.75 26.12 -0.5% 58,846 153,212,914
2024-02-23 26.46 26.49 25.35 26.25 -0.08% 84,246 218,022,720
2024-02-22 26.78 26.78 26.08 26.27 -0.91% 67,444 177,627,750
2024-02-21 27 27.73 26.41 26.51 -3.42% 64,871 176,213,530
2024-02-20 26.67 27.65 26.41 27.45 +2.43% 68,193 185,558,059
2024-02-19 26.25 27 25.37 26.8 +3.28% 88,950 234,039,275
2024-02-08 26.06 27.97 25.48 25.95 -1.78% 115,352 311,016,841
2024-02-07 24.91 26.54 24.88 26.42 +5.81% 111,623 292,261,047
2024-02-06 22.67 24.97 22.43 24.97 +10% 89,922 215,138,203
2024-02-05 23.1 23.9 21.21 22.7 -3.2% 127,042 285,497,551
2024-02-02 24.18 24.64 22.65 23.45 -3.02% 63,724 150,957,033
2024-02-01 23.81 25 23.7 24.18 +0.21% 61,063 149,042,400
2024-01-31 24.78 25.1 23.98 24.13 -3.56% 60,967 149,028,180
2024-01-30 25.22 25.99 24.99 25.02 -1.38% 54,021 137,075,886
2024-01-29 25.55 25.76 25.18 25.37 +0.48% 42,703 108,553,144
2024-01-26 25.6 26.25 25.08 25.25 -1.37% 66,705 171,657,542
2024-01-25 24.69 25.9 24.33 25.6 +3.73% 67,915 172,295,191
2024-01-24 24 24.77 23.47 24.68 +2.45% 75,064 181,715,513
2024-01-23 23.3 24.35 23 24.09 +3.08% 85,865 204,216,823
2024-01-22 24.87 24.97 23.1 23.37 -6.22% 99,300 238,206,882
2024-01-19 25.13 25.55 24.9 24.92 -0.88% 33,564 84,478,523
2024-01-18 25.3 25.35 24.61 25.14 -1.33% 93,199 232,233,425
2024-01-17 25.86 26.37 25.46 25.48 -1.62% 36,217 93,648,303
2024-01-16 26.02 26.13 25.54 25.9 +0.19% 46,610 120,462,126
2024-01-15 25.42 26.15 25.3 25.85 +1.89% 40,317 104,044,135
2024-01-12 25.79 25.83 25.3 25.37 -1.01% 54,679 139,838,320
2024-01-11 25.91 26.14 25.31 25.63 -1.42% 68,019 175,207,526
2024-01-10 26.41 26.51 25.99 26 -1.52% 52,500 137,387,390
2024-01-09 26.58 26.84 26.18 26.4 -0.68% 51,973 137,414,929
2024-01-08 26.94 27 26.34 26.58 -1.01% 44,802 119,169,200
2024-01-05 27.11 27.45 26.68 26.85 -0.89% 47,802 129,346,223
2024-01-04 27.68 27.68 26.88 27.09 -2.69% 63,640 172,558,266
2024-01-03 27.52 28.5 27.52 27.84 +0.47% 70,249 196,538,515
2024-01-02 27.52 28.2 27.07 27.71 +1.73% 97,366 268,943,720

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

цнгшгХх╖еф╕Ъ 603089

2024年一季度

ф╕Кц╕пщЫЖхЫв 600018

2023年全年

хдзхФРхПСчФ╡ 601991

近期数据

ц╡╖ф╝жхУ▓ 300201

2024年一季度

ц│Йх│░ц▒╜ш╜ж 603982

近三个月

хИйх╛╖цЫ╝ 300289

2024年一季度

ш╡Ыф╝жчФЯчЙй 688163

2022-2023两年

чСЮхНОц│░ 688323

2023年全年

цШецЩЦцЩ║цОз 300943

近期数据

хРМхдзшВбф╗╜ 300321

2022-2023两年

热门概念板块

AI人工智能

цБТчФЯчФ╡хнР (600570)

2024年一季度
数字经济

хоЭф┐бш╜пф╗╢ (600845)

近期数据
光伏产业
大数据

ф╕нхЫ╜ш╜пф╗╢ (600536)

2024年至今
区块链
元宇宙
智能制造

чзСхдзцЩ║шГ╜ (300222)

近半年
虚拟现实

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