чЩ╛ф║ЪшВбф╗╜ 003006

数据更新至:

添加到对比分析

23.27 -2.96%

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

23.27
-2.96% -0.71
23.98
开盘价
24
最高价
23.1
最低价
55,713
成交量
数据更新至: 2025-03-25

技术指标

23.40
MA5 (5日均线)
24.05
MA10 (10日均线)
24.34
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 23.98 24 23.1 23.27 -2.96% 55,713 129,750,554
2025-03-24 24.08 24.47 23.56 23.98 +1.1% 62,708 150,404,837
2025-03-21 23.3 24.39 23.09 23.72 +2.86% 94,453 224,874,263
2025-03-20 22.97 23.37 22.91 23.06 +0.39% 57,954 134,103,700
2025-03-19 23.45 23.45 22.94 22.97 -2.21% 80,532 185,951,315
2025-03-18 22.7 23.84 22.7 23.49 +1.51% 163,324 379,733,805
2025-03-17 22.98 23.57 22.98 23.14 -9.36% 262,615 605,085,763
2025-03-14 25.35 25.9 25.16 25.53 +0.75% 44,994 114,828,691
2025-03-13 26.02 26.33 25.13 25.34 -2.46% 52,417 133,516,416
2025-03-12 26.71 27 25.85 25.98 -2.88% 45,443 119,905,152
2025-03-11 25.25 27.81 25.08 26.75 +5.77% 60,903 160,589,771
2025-03-10 24.75 25.49 24.56 25.29 +2.1% 29,316 73,970,208
2025-03-07 24.5 24.84 24.05 24.77 +0.98% 21,959 53,685,181
2025-03-06 24.16 25 24.16 24.53 +1.28% 29,389 72,216,447
2025-03-05 23.9 24.38 23.61 24.22 +1.76% 28,664 68,895,085
2025-03-04 24.3 24.75 23.61 23.8 -2.06% 31,876 76,521,650
2025-03-03 24.57 25.46 23.86 24.3 -1.46% 39,605 97,657,165
2025-02-28 24.6 25.11 24.45 24.66 -0.08% 20,806 51,588,035
2025-02-27 23.39 24.9 23.21 24.68 +5.52% 32,339 78,172,729
2025-02-26 23.41 24.3 23.23 23.39 -0.38% 21,840 51,684,056
2025-02-25 22.52 23.81 22.33 23.48 +3.76% 40,589 94,760,812
2025-02-24 22.99 23.09 22.6 22.63 -1.57% 25,560 58,220,387
2025-02-21 22.9 23.25 22.71 22.99 +0.39% 21,500 49,547,803
2025-02-20 22.29 22.99 22.05 22.9 +2.42% 23,313 52,744,910
2025-02-19 22.08 22.47 21.91 22.36 +0.49% 25,028 55,454,372
2025-02-18 22.63 22.78 22.11 22.25 -1.77% 15,384 34,553,642
2025-02-17 23.94 23.94 22.6 22.65 -4.83% 31,771 72,811,010
2025-02-14 23.78 24.21 23.3 23.8 +0.72% 26,421 62,899,256
2025-02-13 23.2 23.83 22.73 23.63 +1.77% 30,748 71,883,700
2025-02-12 23.03 23.28 22.51 23.22 +0.65% 27,648 63,306,497
2025-02-11 23.39 23.78 22.86 23.07 -1.28% 23,861 55,620,332
2025-02-10 22.65 24.16 22.03 23.37 +3.27% 46,894 108,321,240
2025-02-07 22.79 23.15 22.46 22.63 -1.05% 25,134 57,149,855
2025-02-06 22.53 22.94 22.16 22.87 +1.11% 23,472 52,909,916
2025-02-05 23.21 23.55 22.33 22.62 -3.42% 28,446 64,320,842
2025-01-27 23.74 24.04 23.35 23.42 -1.1% 20,159 47,598,788
2025-01-24 23.05 23.78 22.58 23.68 +3.27% 38,575 89,340,161
2025-01-23 23.78 24 22.44 22.93 -2.63% 71,342 163,566,521
2025-01-22 23.97 24.13 23.46 23.55 -1.71% 24,819 58,815,239
2025-01-21 23.98 24.2 23.6 23.96 -0.08% 14,914 35,583,773
2025-01-20 24.08 24.42 23.53 23.98 -0.04% 21,643 51,764,589
2025-01-17 23.79 24.06 23.53 23.99 +0.76% 23,447 55,945,017
2025-01-16 22.99 24.36 22.99 23.81 +3.66% 42,930 102,335,619
2025-01-15 22.35 23.47 22.19 22.97 +2.77% 39,984 91,635,694
2025-01-14 21.86 22.38 21.53 22.35 +2.01% 40,657 89,415,828
2025-01-13 21.64 22.28 21.4 21.91 +0.97% 32,735 71,593,540
2025-01-10 22.09 22.38 21.68 21.7 -1.9% 18,566 40,961,198
2025-01-09 22.12 22.38 21.67 22.12 -0.14% 30,888 68,274,125
2025-01-08 22.5 22.56 21.6 22.15 -1.56% 30,690 67,661,479
2025-01-07 22.33 22.69 22.13 22.5 +0.63% 27,839 62,373,211
2025-01-06 22.41 22.68 21.53 22.36 -0.18% 35,534 78,985,793
2025-01-03 23.11 23.59 22.29 22.4 -3.2% 35,663 80,782,927
2025-01-02 24 24.2 22.9 23.14 -3.54% 40,601 95,541,983
2024-12-31 23.35 24.5 23.27 23.99 +2.96% 34,931 84,104,530
2024-12-30 23.24 23.89 23.21 23.3 -0.72% 26,156 61,757,544
2024-12-27 23.74 23.78 23.21 23.47 -1.14% 30,596 71,746,502
2024-12-26 23.75 24.05 23.55 23.74 -0.08% 17,164 40,820,707
2024-12-25 24.27 24.35 23.2 23.76 -2.26% 34,798 82,142,407
2024-12-24 23.8 24.56 23.62 24.31 +1.72% 29,631 71,575,200
2024-12-23 25.17 25.28 23.24 23.9 -5.5% 78,485 188,671,829
2024-12-20 25.6 26.26 25.15 25.29 -1.21% 29,280 75,033,239
2024-12-19 25.19 25.76 24.84 25.6 +1.15% 16,383 41,697,608
2024-12-18 25.78 25.87 25.08 25.31 -1.71% 15,205 38,683,042
2024-12-17 25.91 26.3 25.61 25.75 -0.43% 22,494 58,251,976
2024-12-16 26.78 27 25.72 25.86 -3.79% 36,000 93,974,522
2024-12-13 27.37 27.37 26.3 26.88 -1.29% 36,992 98,667,567
2024-12-12 25.93 27.29 25.9 27.23 +5.54% 41,466 110,990,580
2024-12-11 25.11 26.2 25.11 25.8 +2.3% 35,799 92,533,959
2024-12-10 25.18 25.83 25.09 25.22 +1.69% 38,628 98,444,787
2024-12-09 24.97 25.18 24.67 24.8 -0.24% 26,247 65,361,521
2024-12-06 25.07 25.47 24.59 24.86 -1.15% 44,263 110,253,995
2024-12-05 25.23 25.48 24.62 25.15 -1.06% 35,454 88,532,187
2024-12-04 26.23 26.36 25.3 25.42 -3.57% 31,292 80,497,967
2024-12-03 26.3 26.66 25.98 26.36 +0.19% 23,367 61,568,867
2024-12-02 25.99 26.53 25.18 26.31 +1.78% 29,329 76,264,144
2024-11-29 25.24 26.39 25.08 25.85 +2.21% 20,449 53,034,017
2024-11-28 25.61 25.77 25.09 25.29 -1.25% 16,656 42,335,527
2024-11-27 25.42 25.71 25.01 25.61 +0.79% 16,523 41,932,259
2024-11-26 26.08 26.46 25.31 25.41 -2.9% 21,027 54,223,591
2024-11-25 25.65 26.24 25.32 26.17 +1.04% 34,241 88,353,589
2024-11-22 27.21 27.63 25.75 25.9 -4.25% 32,171 85,315,961
2024-11-21 26.97 27.32 26.42 27.05 +0.3% 27,577 74,235,146
2024-11-20 27.7 27.71 26.6 26.97 -2.6% 29,774 80,301,857
2024-11-19 26.58 27.88 26.4 27.69 +3.79% 45,814 124,719,337
2024-11-18 26.59 27.59 26.11 26.68 +0.38% 45,380 121,931,350
2024-11-15 25.58 26.98 25.49 26.58 +3.5% 48,162 128,134,949
2024-11-14 25.92 26.25 25.5 25.68 -0.96% 23,856 61,480,926
2024-11-13 25.25 26.12 25.09 25.93 +2.69% 33,683 86,739,743
2024-11-12 25.49 25.78 25.01 25.25 -0.82% 19,414 49,432,395
2024-11-11 26.07 26.08 25.32 25.46 -1.66% 23,893 61,035,899
2024-11-08 26.05 26.3 25.7 25.89 -0.38% 25,874 67,239,618
2024-11-07 25.33 26.44 25.32 25.99 +1.84% 28,812 74,805,483
2024-11-06 25.55 25.76 25.3 25.52 -0.31% 31,813 81,233,147
2024-11-05 25.88 25.88 25.12 25.6 -1.31% 47,451 120,640,398
2024-11-04 25.97 26.22 25.35 25.94 +0.35% 32,518 83,759,968
2024-11-01 25.72 26.48 25.26 25.85 -0.15% 39,880 103,419,590
2024-10-31 26.68 26.7 25.8 25.89 -3.03% 29,676 77,421,180
2024-10-30 27.25 27.53 26.36 26.7 -2.09% 35,183 94,019,615
2024-10-29 27.73 28.07 27.23 27.27 -0.37% 26,446 72,999,462
2024-10-28 27.26 27.78 26.91 27.37 +0.15% 30,108 82,445,927
2024-10-25 27.36 27.69 27.02 27.33 -0.11% 34,485 94,115,901
2024-10-24 26.88 27.8 26.73 27.36 +1.37% 42,580 116,649,336
2024-10-23 27.29 28 26.81 26.99 -1.03% 46,084 125,555,211
2024-10-22 26.42 27.5 26.42 27.27 +3.65% 55,228 149,998,083
2024-10-21 25.68 27.16 24.5 26.31 +2.41% 97,490 253,752,662
2024-10-18 25 26.06 24.93 25.69 +2.76% 49,213 125,614,614
2024-10-17 25.12 25.9 24.78 25 +0.73% 26,791 67,415,792
2024-10-16 24.78 25.48 24.41 24.82 -0.32% 31,539 78,854,251
2024-10-15 25.35 25.86 24.64 24.9 -1.78% 46,136 116,165,022
2024-10-14 24.99 25.52 24.08 25.35 +1.68% 45,383 113,387,609
2024-10-11 26.02 26.38 24.51 24.93 -4.23% 57,745 144,863,090
2024-10-10 27.4 28.17 25.89 26.03 -4.93% 98,663 265,299,514
2024-10-09 26.94 29.1 26.09 27.38 +0.15% 73,909 205,288,637
2024-10-08 29.36 29.36 25.68 27.34 +2.44% 72,575 197,517,619
2024-09-30 25.4 26.72 24.51 26.69 +9.88% 65,163 170,493,776
2024-09-27 23.88 25.78 23.39 24.29 +2.23% 63,613 154,497,558
2024-09-26 22.58 23.76 22.58 23.76 +4.58% 40,199 92,335,006
2024-09-25 23.5 23.71 22.7 22.72 -2.91% 36,402 84,216,069
2024-09-24 22.87 23.4 22.71 23.4 +2.27% 25,591 59,245,486
2024-09-23 22.8 23.15 22.62 22.88 +0.18% 15,001 34,322,498
2024-09-20 23.87 23.87 22.73 22.84 -3.83% 26,299 60,562,760
2024-09-19 23.8 24.1 23.59 23.75 -0.21% 17,338 41,189,436
2024-09-18 23.33 24.24 23 23.8 +2.1% 28,197 67,066,875
2024-09-13 23.03 23.63 23.02 23.31 +0.78% 13,889 32,537,409
2024-09-12 23.27 23.68 23.08 23.13 -0.3% 21,098 49,219,075
2024-09-11 22.64 23.3 22.57 23.2 +2.25% 12,581 29,064,402
2024-09-10 22.72 22.95 22.51 22.69 -0.18% 15,536 35,228,407
2024-09-09 22.63 23.25 22.57 22.73 +0.09% 23,659 54,139,414
2024-09-06 22.88 23.05 22.65 22.71 -0.74% 12,687 28,995,170
2024-09-05 22.72 22.96 22.51 22.88 +0.7% 12,428 28,293,482
2024-09-04 22.72 23.15 22.51 22.72 -0.04% 21,662 49,416,777
2024-09-03 22.69 23.08 22.56 22.73 -0.53% 25,193 57,401,898
2024-09-02 22.6 22.96 22.23 22.85 +1.11% 37,757 85,625,843
2024-08-30 21.96 22.86 21.48 22.6 +3.1% 31,499 70,655,886
2024-08-29 21.45 21.98 21.16 21.92 +2.19% 18,381 39,833,544
2024-08-28 21.2 21.8 21.18 21.45 +0.37% 13,760 29,567,824
2024-08-27 21.26 21.5 20.96 21.37 -0.09% 17,996 38,241,997
2024-08-26 21.62 21.7 21.12 21.39 -1.06% 12,223 26,091,163
2024-08-23 21.81 22.12 21.33 21.62 -1.01% 18,029 38,921,295
2024-08-22 21.58 22.15 21.35 21.84 +1.96% 25,887 56,512,537
2024-08-21 21.19 21.59 20.98 21.42 +0.99% 19,216 41,111,384
2024-08-20 21.61 21.76 20.98 21.21 -2.26% 21,536 45,737,411
2024-08-19 20.96 21.8 20.91 21.7 +2.02% 27,931 59,976,214
2024-08-16 20.88 21.64 20.88 21.27 +0.38% 27,349 58,085,517
2024-08-15 21.43 21.68 21.01 21.19 -1.58% 24,803 52,850,618
2024-08-14 22.25 22.25 21.48 21.53 -2.31% 32,822 71,327,758
2024-08-13 22.5 22.57 21.8 22.04 -0.05% 39,579 87,141,783
2024-08-12 21.21 22.72 21.21 22.05 +1.38% 75,569 167,335,887
2024-08-09 22.04 22.43 21.6 21.75 -1.14% 34,659 75,697,258
2024-08-08 21.44 22.45 21.26 22 +2.8% 45,603 100,085,416
2024-08-07 20.98 21.49 20.66 21.4 +2% 18,981 40,126,258
2024-08-06 20.51 21.29 20.45 20.98 +3.05% 26,144 54,479,163
2024-08-05 20.56 21.09 20.23 20.36 -1.45% 23,510 48,416,538
2024-08-02 21.06 21.25 20.3 20.66 -0.96% 35,536 73,203,079
2024-08-01 21.29 21.36 20.74 20.86 -1.56% 29,053 61,094,519
2024-07-31 20.22 21.29 20.02 21.19 +4.59% 40,319 84,362,815
2024-07-30 20.52 20.56 20.02 20.26 -1.75% 15,313 30,973,098
2024-07-29 20.68 20.95 20.3 20.62 -0.58% 27,433 56,542,266
2024-07-26 20.45 20.85 19.97 20.74 +0.39% 35,644 72,928,915
2024-07-25 20.71 20.8 20.27 20.66 -0.24% 23,519 48,275,391
2024-07-24 20.8 21.11 20.59 20.71 -1.33% 25,988 54,093,838
2024-07-23 21.7 21.88 20.96 20.99 -4.16% 21,565 45,911,506
2024-07-22 21.25 22.1 21.25 21.9 +2% 49,040 106,752,266
2024-07-19 22.24 22.28 21.42 21.47 -3.33% 40,160 87,402,812
2024-07-18 22.15 22.44 21.9 22.21 -0.13% 27,739 61,654,284
2024-07-17 22.35 22.46 22.09 22.24 -0.94% 33,630 75,003,614
2024-07-16 23.2 23.25 22 22.45 -3.52% 61,211 137,748,708
2024-07-15 23.25 23.69 23.15 23.27 -0.6% 22,733 53,036,162
2024-07-12 23.78 23.83 23 23.41 -1.6% 19,033 44,507,632
2024-07-11 23.59 23.85 23.23 23.79 +1.36% 17,050 40,233,578
2024-07-10 23.26 23.88 23.26 23.47 +0.3% 20,133 47,329,809
2024-07-09 22.98 23.49 22.79 23.4 +1.43% 22,931 53,309,028
2024-07-08 23.68 23.8 23 23.07 -2.86% 26,768 62,406,722
2024-07-05 23.49 23.84 22.95 23.75 +0.85% 34,291 79,827,921
2024-07-04 23.6 24.28 23.5 23.55 -0.46% 26,081 62,236,145
2024-07-03 23.68 23.9 23.41 23.66 -0.92% 24,950 59,005,722
2024-07-02 24.05 24.1 23.2 23.88 -0.71% 41,819 99,003,427
2024-07-01 23.8 24.15 23.56 24.05 +1.48% 31,734 75,941,933
2024-06-28 23.27 24.03 23.2 23.7 +0.72% 30,117 71,622,379
2024-06-27 24.63 24.67 23.47 23.53 -4.43% 41,147 98,166,503
2024-06-26 23.87 24.64 23.81 24.62 +2.58% 30,316 73,564,753
2024-06-25 24.18 24.48 23.71 24 -0.74% 33,910 81,473,618
2024-06-24 23.41 24.84 23.24 24.18 +2.68% 47,882 115,635,280
2024-06-21 23.81 24.35 23.14 23.55 -1.88% 34,076 80,422,796
2024-06-20 24 24.18 23.8 24 -0.7% 16,593 39,850,710
2024-06-19 24.2 24.39 23.99 24.17 +0.79% 19,335 46,682,354
2024-06-18 23.84 24.04 23.55 23.98 +0.33% 18,944 45,139,578
2024-06-17 23.48 24 23.21 23.9 +1.92% 25,496 60,712,757
2024-06-14 23.39 23.59 23.2 23.45 0% 20,295 47,462,327
2024-06-13 23.78 24.39 23.11 23.45 -2.09% 30,589 72,246,722
2024-06-12 23.88 24.68 23.75 23.95 +0.88% 34,867 84,008,320
2024-06-11 23.13 23.82 22.96 23.74 +2.64% 27,603 64,778,809
2024-06-07 23.43 23.43 22.76 23.13 -0.34% 25,871 59,571,807
2024-06-06 23.49 23.49 23 23.21 -0.21% 17,704 41,128,126
2024-06-05 23.7 24.17 23.2 23.26 -1.98% 21,962 51,928,743
2024-06-04 23.47 23.87 22.94 23.73 +1.41% 44,114 103,544,918
2024-06-03 23.53 23.96 23.11 23.4 -0.89% 27,146 63,749,727
2024-05-31 23.71 23.85 23.33 23.61 -0.63% 17,147 40,343,397
2024-05-30 23.48 24.36 23.48 23.76 +0.47% 35,758 85,283,428
2024-05-29 23.48 23.79 23.24 23.65 +0.55% 16,113 38,074,250
2024-05-28 23.99 24.19 23.38 23.52 -1.59% 18,838 44,648,347
2024-05-27 23.21 23.9 23.14 23.9 +2.44% 26,438 62,229,807
2024-05-24 23.5 23.72 23.23 23.33 -0.81% 19,468 45,759,164
2024-05-23 23.55 23.65 23.1 23.52 -0.59% 33,087 77,195,807
2024-05-22 23.86 24.06 23.27 23.66 -1.21% 28,440 66,926,331
2024-05-21 23.7 24.1 23.5 23.95 +1.05% 22,282 53,315,490
2024-05-20 23.33 23.8 23.1 23.7 +0.64% 40,450 94,772,369
2024-05-17 23.54 24.04 23.3 23.55 -0.13% 39,177 92,332,767
2024-05-16 24.12 24.23 23.48 23.58 -1.83% 32,845 77,978,110
2024-05-15 23.83 24.87 23.72 24.02 +0.33% 41,059 99,548,018
2024-05-14 23.06 24.47 22.81 23.94 +3.82% 69,497 165,140,066
2024-05-13 22 23.17 22 23.06 +3.41% 72,681 165,972,451
2024-05-10 23.25 24 21.98 22.3 -3.04% 82,835 186,380,928
2024-05-09 22.35 23.15 22.35 23 +1.77% 34,809 79,691,348
2024-05-08 22 22.72 21.93 22.6 +1.53% 37,148 83,556,685
2024-05-07 21.81 22.88 21.7 22.26 +0.95% 44,345 99,356,805
2024-05-06 21.69 22.17 21.64 22.05 +2.08% 50,842 111,893,825
2024-04-30 21.11 21.76 20.69 21.6 +2.27% 35,976 77,430,600
2024-04-29 21.11 21.3 20.67 21.12 -0.71% 61,239 128,051,981
2024-04-26 20.68 21.64 20.55 21.27 +3% 64,607 136,733,941
2024-04-25 20.02 20.84 19.9 20.65 +1.82% 50,281 103,304,768
2024-04-24 20.45 20.45 19.65 20.28 -4.02% 88,514 177,813,317
2024-04-23 20.11 21.89 19.7 21.13 +5.07% 165,752 344,544,695
2024-04-22 19.39 20.11 19.39 20.11 +10.01% 65,334 131,269,504
2024-04-19 18.3 18.36 17.6 18.28 -1.14% 37,838 68,185,736
2024-04-18 17.59 18.72 17.59 18.49 +4.17% 45,624 83,711,004
2024-04-17 16.91 17.79 16.88 17.75 +4.91% 27,794 48,446,997
2024-04-16 17.3 17.51 16.91 16.92 -2.03% 20,047 34,418,289
2024-04-15 17.3 17.55 16.99 17.27 -1.09% 29,321 50,728,097
2024-04-12 17.27 17.6 17.08 17.46 +0.92% 12,398 21,547,245
2024-04-11 17.2 17.67 17.13 17.3 -0.86% 21,214 36,878,732
2024-04-10 17.57 17.77 17.31 17.45 -0.8% 28,532 49,988,364
2024-04-09 17.2 17.8 17.2 17.59 +3.9% 74,197 130,388,100
2024-04-08 17.15 17.29 16.76 16.93 -1.17% 21,800 36,898,607
2024-04-03 16.91 17.44 16.89 17.13 +1.3% 25,241 43,380,460
2024-04-02 16.65 17.13 16.54 16.91 +1.74% 35,573 60,085,232
2024-04-01 16.85 17.07 16.4 16.62 -1.54% 27,687 46,180,443
2024-03-29 16.73 16.98 16.52 16.88 +1.26% 18,394 30,889,170
2024-03-28 16.8 17.2 16.5 16.67 -2.69% 32,532 54,708,994
2024-03-27 16.92 17.6 16.75 17.13 +1.06% 36,767 63,101,839
2024-03-26 16.21 17.3 16 16.95 +4.18% 38,074 64,214,704
2024-03-25 16.5 16.85 16.2 16.27 +0.06% 26,514 43,646,239
2024-03-22 16.37 16.38 16.06 16.26 -0.73% 15,757 25,550,323
2024-03-21 16.45 16.54 16.27 16.38 -0.36% 8,600 14,103,911
2024-03-20 16.37 16.5 16.24 16.44 +0.8% 13,899 22,725,998
2024-03-19 16.61 16.68 16.29 16.31 -2.39% 15,640 25,706,176
2024-03-18 16.6 16.72 16.16 16.71 +0.72% 23,844 39,409,319
2024-03-15 16.29 16.6 16.13 16.59 +2.47% 17,537 28,766,828
2024-03-14 16.09 16.53 16.09 16.19 +0.31% 21,618 35,178,347
2024-03-13 15.75 16.3 15.68 16.14 +3% 40,326 64,580,602
2024-03-12 15.84 15.9 15.49 15.67 -1.2% 34,922 54,634,276
2024-03-11 15.2 15.88 15.05 15.86 +4.34% 32,288 49,935,235
2024-03-08 15.31 15.47 15.1 15.2 -0.78% 14,716 22,440,530
2024-03-07 15.89 15.98 15.32 15.32 -4.01% 25,742 40,193,646
2024-03-06 16.06 16.48 15.82 15.96 +0.31% 36,888 59,379,259
2024-03-05 15.72 15.99 15.52 15.91 -0.13% 18,212 28,816,556
2024-03-04 15.97 16.27 15.72 15.93 -1.36% 34,075 54,183,460
2024-03-01 16.25 16.47 16 16.15 -0.31% 33,675 54,695,755
2024-02-29 15.62 16.35 15.55 16.2 +3.25% 40,055 64,049,233
2024-02-28 15.46 16.43 15.39 15.69 +0.84% 57,076 90,303,182
2024-02-27 14.72 15.61 14.55 15.56 +5.85% 39,091 59,506,228
2024-02-26 14.82 14.99 14.66 14.7 -1.01% 18,106 26,801,648
2024-02-23 14.55 14.88 14.23 14.85 +2.06% 22,155 32,251,590
2024-02-22 14.61 14.81 14.18 14.55 -1.36% 29,398 42,570,988
2024-02-21 14.84 15.25 14.56 14.75 -0.67% 42,795 63,539,397
2024-02-20 15.08 15.08 14.61 14.85 -1.85% 21,204 31,310,360
2024-02-19 15.08 15.45 14.58 15.13 +1.54% 31,052 46,695,447
2024-02-08 13.8 15.14 13.75 14.9 +5.75% 55,026 81,378,813
2024-02-07 13.64 14.48 13.54 14.09 +2.18% 46,718 65,787,232
2024-02-06 12.87 14.41 12.62 13.79 +5.27% 63,444 86,667,194
2024-02-05 12.55 13.87 11.8 13.1 +1.79% 60,859 77,205,255
2024-02-02 13.59 13.69 12.26 12.87 -5.23% 48,420 62,697,777
2024-02-01 13.83 14 13.38 13.58 -1.81% 23,749 32,398,078
2024-01-31 14.1 14.29 13.75 13.83 -1.43% 24,762 34,707,692
2024-01-30 14.51 14.57 14.01 14.03 -3.64% 16,505 23,618,573
2024-01-29 15.06 15.2 14.52 14.56 -2.74% 15,995 23,612,958
2024-01-26 15.17 15.38 14.91 14.97 -0.66% 15,673 23,670,956
2024-01-25 14.39 15.17 14.39 15.07 +5.02% 35,739 53,246,887
2024-01-24 13.93 14.49 13.91 14.35 +2.94% 34,186 48,529,776
2024-01-23 14.03 14.14 13.77 13.94 -0.92% 29,340 40,891,208
2024-01-22 14.37 14.81 14 14.07 -2.63% 65,382 93,756,828
2024-01-19 14.2 14.64 14.14 14.45 +1.19% 34,127 49,320,958
2024-01-18 14.31 14.41 13.88 14.28 -0.76% 21,023 29,633,190
2024-01-17 14.69 14.9 14.38 14.39 -2.24% 12,697 18,617,573
2024-01-16 14.97 15.13 14.52 14.72 -2% 17,544 25,909,032
2024-01-15 14.82 15.07 14.75 15.02 +1.49% 13,956 20,871,351
2024-01-12 14.95 15.39 14.75 14.8 -1.4% 19,312 28,967,561
2024-01-11 14.94 15.16 14.72 15.01 +1.42% 13,441 20,187,182
2024-01-10 14.69 14.86 14.5 14.8 +0.61% 14,516 21,360,823
2024-01-09 14.64 14.97 14.53 14.71 +0.55% 14,452 21,304,059
2024-01-08 15.01 15.04 14.58 14.63 -3.11% 19,226 28,416,211
2024-01-05 15.18 15.44 14.91 15.1 -0.4% 28,419 43,121,696
2024-01-04 15.13 15.24 14.81 15.16 -0.13% 12,421 18,763,930
2024-01-03 15.21 15.38 15.06 15.18 -0.98% 13,518 20,500,185
2024-01-02 15.17 15.41 14.95 15.33 +1.12% 20,187 30,757,390

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

щ╗СчЙбф╕╣ 600510

2022-2023两年

щУ╢щГ╜шВбф╗╜ 603277

近期数据

хиБш┐ИцЦп 688612

2022-2023两年

ф╕Йч╗┤шВбф╗╜ 603033

2022-2023两年

ф╕Кц╡╖чОпхвГ 601200

2024年一季度

чж╛ш┐ИшВбф╗╜ 688032

近三个月

хНЧхНОчФЯчЙй 000504

近期数据

цнжц▒ЙцОзшВб 600168

2024年一季度

чзСц▒ЗшВбф╗╜ 688681

2022-2023两年

ч║╜хиБшВбф╗╜ 603699

2024年至今

热门概念板块

大数据

чзСхИЫф┐бцБп (300730)

2024年至今
军工

шИкхПСхКихКЫ (600893)

近半年
智能制造

хоЭф┐бш╜пф╗╢ (600845)

2023年全年
光伏产业

щШ│хЕЙчФ╡ц║Р (300274)

近期数据
AI人工智能
新能源汽车

хоПхПСшВбф╗╜ (600885)

近半年
生物医药

хдНцШЯхМ╗шНп (600196)

近期数据
云计算

чФихПЛч╜Сч╗Ь (600588)

近期数据

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