чЬЯчИ▒ч╛Охо╢ 003041

数据更新至:

添加到对比分析

28.20 +1.84%

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

28.2
+1.84% +0.51
28.38
开盘价
28.67
最高价
27.56
最低价
13,757
成交量
数据更新至: 2025-03-25

技术指标

27.78
MA5 (5日均线)
27.13
MA10 (10日均线)
26.44
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 28.38 28.67 27.56 28.2 +1.84% 13,757 38,707,029
2025-03-24 27.91 28.27 26.93 27.69 -0.11% 18,889 51,906,814
2025-03-21 27.9 28 27.07 27.72 -0.96% 25,926 71,507,328
2025-03-20 27.29 28.1 26.91 27.99 +2.6% 19,841 54,824,686
2025-03-19 26.32 28.1 26.29 27.28 +3.57% 35,968 98,612,125
2025-03-18 26.75 26.87 26.15 26.34 -1.57% 19,699 51,972,777
2025-03-17 27.23 27.93 26.16 26.76 -1.73% 24,804 65,918,030
2025-03-14 26.32 27.93 25.91 27.23 +3.54% 25,590 69,802,959
2025-03-13 25.76 26.45 25.51 26.3 +2.1% 11,540 29,963,660
2025-03-12 25.69 26.1 25.53 25.76 +1.42% 11,822 30,512,182
2025-03-11 25.5 25.82 25.15 25.4 -2.72% 13,638 34,701,533
2025-03-10 26.39 26.7 25.69 26.11 -2.86% 17,549 45,504,930
2025-03-07 26.7 27.1 25.88 26.88 +0.3% 25,244 66,764,376
2025-03-06 25.98 27 25.32 26.8 +5.39% 28,821 75,839,620
2025-03-05 25.5 25.87 25.23 25.43 -0.04% 11,331 28,926,772
2025-03-04 25.38 25.51 24.96 25.44 +1.27% 11,462 28,978,068
2025-03-03 25.45 25.98 24.95 25.12 -1.1% 18,408 46,562,667
2025-02-28 25.62 27.5 25.35 25.4 -0.78% 30,878 80,742,581
2025-02-27 25.64 25.82 25.06 25.6 +0.71% 13,604 34,507,610
2025-02-26 25.16 25.92 24.96 25.42 +0.79% 22,841 58,236,028
2025-02-25 25.1 25.45 24.91 25.22 -0.47% 17,347 43,424,219
2025-02-24 26 26 25.34 25.34 -3.43% 21,243 54,319,832
2025-02-21 26.13 26.56 25.63 26.24 -0.76% 24,338 63,542,961
2025-02-20 26.64 27.38 26.16 26.44 -1.05% 16,666 44,421,817
2025-02-19 25.97 26.93 25.72 26.72 +2.77% 24,577 64,674,475
2025-02-18 26.4 26.63 25.7 26 -1.55% 20,329 53,331,651
2025-02-17 26.58 26.91 26.01 26.41 -0.64% 22,931 60,280,399
2025-02-14 26.35 26.66 26.1 26.58 +0.91% 15,478 40,897,410
2025-02-13 26.37 26.86 26.01 26.34 0% 14,465 38,089,286
2025-02-12 26.5 26.62 26.1 26.34 -0.38% 15,958 41,958,692
2025-02-11 26.66 27.65 26.2 26.44 0% 19,647 52,328,968
2025-02-10 26.72 26.72 26.07 26.44 -1.05% 17,717 46,646,095
2025-02-07 26.66 27.01 26.33 26.72 +0.23% 18,856 50,309,195
2025-02-06 27.01 27.29 26.48 26.66 -1.19% 17,191 45,931,208
2025-02-05 27.54 27.76 26.72 26.98 -2.6% 23,127 62,581,619
2025-01-27 28.38 29 27.49 27.7 -2.88% 32,723 92,156,200
2025-01-24 29.5 30.96 27.55 28.52 -3.97% 64,074 185,979,094
2025-01-23 29.88 30.3 29.16 29.7 -0.17% 21,727 64,402,865
2025-01-22 29.9 30.17 28.92 29.75 -0.5% 33,339 98,353,517
2025-01-21 29.2 30.49 28.72 29.9 +6.03% 56,266 166,460,670
2025-01-20 26.38 28.2 25.79 28.2 +9.98% 40,221 110,405,141
2025-01-17 25.29 26.1 25.15 25.64 +1.3% 12,978 33,285,508
2025-01-16 26.03 26.17 25.1 25.31 -2.05% 13,365 33,938,399
2025-01-15 25.26 25.99 25.26 25.84 +1.49% 18,377 47,129,858
2025-01-14 25.18 25.71 25.05 25.46 +1.11% 17,599 44,610,076
2025-01-13 25.68 25.68 24.95 25.18 -1.53% 14,144 35,663,689
2025-01-10 26.27 26.39 25.55 25.57 -2.66% 17,586 45,593,659
2025-01-09 26.8 26.8 25.91 26.27 -0.49% 15,568 41,183,457
2025-01-08 26.07 26.49 25.5 26.4 +1.23% 20,772 54,102,685
2025-01-07 25.74 26.23 25.25 26.08 +0.81% 21,189 54,641,432
2025-01-06 26.9 26.9 25.5 25.87 -3% 14,064 36,463,980
2025-01-03 27.12 27.12 25.88 26.67 +1.02% 27,110 71,806,604
2025-01-02 25.99 27.1 25.99 26.4 -1.57% 25,755 67,941,784
2024-12-31 26.33 26.97 25.3 26.82 +3.03% 30,777 80,237,233
2024-12-30 27.57 27.68 25.67 26.03 -3.88% 25,074 65,198,685
2024-12-27 26.79 27.2 25.9 27.08 +2.34% 32,175 85,578,512
2024-12-26 25.84 27.65 24.61 26.46 +0.23% 55,826 145,521,858
2024-12-25 27.03 27.39 25.2 26.4 -5.55% 40,432 105,814,618
2024-12-24 26.36 28.99 26.36 27.95 +1.56% 40,175 110,954,033
2024-12-23 30.28 30.28 27.52 27.52 -10.01% 52,297 147,311,795
2024-12-20 29.66 32.27 28.09 30.58 +4.23% 92,790 283,587,546
2024-12-19 27.61 30.28 26.23 29.34 +6.3% 57,113 165,411,677
2024-12-18 26.6 27.85 25.63 27.6 +3.76% 48,639 132,567,409
2024-12-17 26.28 27.29 23.85 26.6 +0.38% 57,676 147,807,719
2024-12-16 25.06 27.57 25.06 26.5 +5.75% 42,322 111,634,842
2024-12-13 24.09 25.28 23.8 25.06 +3.55% 37,226 92,553,867
2024-12-12 24.38 24.55 23.82 24.2 0% 33,900 81,894,323
2024-12-11 24.09 24.96 23.4 24.2 -0.33% 47,706 115,240,196
2024-12-10 23.68 24.49 22.02 24.28 +3.81% 68,941 162,926,311
2024-12-09 25.49 25.83 23.39 23.39 -10% 89,714 214,241,554
2024-12-06 28.24 30.8 25.43 25.99 -7.97% 142,454 391,886,562
2024-12-05 26.22 28.24 26.22 28.24 +10.01% 102,676 285,552,948
2024-12-04 21.92 25.67 21.92 25.67 +9.98% 118,646 293,950,818
2024-12-03 24.2 24.2 21.53 23.34 +6.09% 219,602 519,575,986
2024-12-02 22 22 22 22 +10% 7,067 15,548,192
2024-11-29 19.54 20 19.51 20 +10.01% 50,343 99,755,124
2024-11-28 19.48 19.97 18.18 18.18 -10% 121,370 228,099,252
2024-11-27 20.41 21.01 17.21 20.2 +5.65% 156,427 298,705,952
2024-11-26 16.33 19.12 16.33 19.12 +10.01% 155,760 282,450,121
2024-11-25 17.03 17.38 15.84 17.38 +10% 171,473 291,183,364
2024-11-22 16.72 16.72 14.93 15.8 +3.95% 66,195 107,865,633
2024-11-21 13.53 15.2 13.53 15.2 +9.99% 70,604 103,629,953
2024-11-20 12.89 14.18 12.52 13.82 +7.21% 145,652 195,465,644
2024-11-19 12.56 12.9 12.38 12.89 +3.04% 42,042 53,309,078
2024-11-18 12.89 13.01 12.36 12.51 -3.1% 39,759 50,111,336
2024-11-15 12.58 13.03 12.58 12.91 +1.97% 34,958 44,841,996
2024-11-14 12.68 12.83 12.59 12.66 -0.24% 24,506 31,052,358
2024-11-13 12.6 12.75 12.41 12.69 +1.12% 28,338 35,708,355
2024-11-12 12.88 13.04 12.45 12.55 -3.01% 36,615 46,794,054
2024-11-11 12.84 13.05 12.53 12.94 +0.39% 37,248 48,002,552
2024-11-08 12.48 12.92 12.24 12.89 +3.87% 50,020 62,866,970
2024-11-07 12.17 12.41 12.08 12.41 +1.89% 37,317 45,800,684
2024-11-06 12.27 12.32 12.06 12.18 -0.65% 15,554 18,954,393
2024-11-05 12.18 12.36 12.1 12.26 +1.24% 22,222 27,090,832
2024-11-04 11.96 12.13 11.91 12.11 +1.68% 21,830 26,279,684
2024-11-01 12.29 12.66 11.81 11.91 -2.38% 26,812 32,262,368
2024-10-31 12.07 12.31 11.97 12.2 +0.83% 24,501 29,818,741
2024-10-30 11.98 12.2 11.86 12.1 -1.22% 18,052 21,652,980
2024-10-29 12.47 12.54 12.21 12.25 -1.21% 16,427 20,265,703
2024-10-28 12.24 12.42 12.07 12.4 +2.82% 20,820 25,614,306
2024-10-25 12 12.09 11.96 12.06 +1.01% 14,794 17,804,678
2024-10-24 11.93 12.02 11.91 11.94 0% 10,158 12,150,623
2024-10-23 11.96 12.04 11.91 11.94 -0.25% 16,296 19,519,829
2024-10-22 12.13 12.13 11.89 11.97 +0.5% 14,795 17,668,996
2024-10-21 12.23 12.35 11.91 11.91 -1.73% 22,918 27,634,278
2024-10-18 11.73 12.43 11.69 12.12 +3.32% 27,387 33,230,898
2024-10-17 11.9 12.03 11.7 11.73 -1.35% 12,885 15,213,257
2024-10-16 11.56 12.09 11.51 11.89 +1.54% 14,326 17,026,729
2024-10-15 11.99 11.99 11.7 11.71 -1.6% 9,117 10,789,817
2024-10-14 11.98 12 11.67 11.9 +0.51% 12,584 14,935,262
2024-10-11 12.24 12.24 11.72 11.84 -1.99% 15,039 17,863,709
2024-10-10 11.93 12.33 11.93 12.08 +1.34% 21,161 25,644,612
2024-10-09 12.62 12.64 11.86 11.92 -6.8% 33,651 40,766,543
2024-10-08 13.23 13.23 12.13 12.79 +5.88% 39,378 49,569,637
2024-09-30 11.62 12.26 11.45 12.08 +7% 33,628 39,832,938
2024-09-27 10.91 11.33 10.85 11.29 +4.06% 13,876 15,370,545
2024-09-26 10.6 10.86 10.59 10.85 +2.26% 11,484 12,361,063
2024-09-25 10.67 10.78 10.58 10.61 +0.47% 13,400 14,328,046
2024-09-24 10.39 10.58 10.35 10.56 +1.93% 8,823 9,258,068
2024-09-23 10.37 10.39 10.24 10.36 +0.19% 2,930 3,029,204
2024-09-20 10.38 10.43 10.24 10.34 -0.39% 3,857 3,980,983
2024-09-19 10.16 10.42 10.15 10.38 +2.47% 5,727 5,910,143
2024-09-18 10.13 10.2 9.92 10.13 0% 5,490 5,517,216
2024-09-13 10.34 10.36 10.09 10.13 -2.22% 7,410 7,574,469
2024-09-12 10.4 10.5 10.35 10.36 -0.38% 4,387 4,571,014
2024-09-11 10.64 10.64 10.39 10.4 -1.89% 7,270 7,606,580
2024-09-10 10.63 10.69 10.46 10.6 -0.28% 5,933 6,278,663
2024-09-09 10.55 10.67 10.37 10.63 +0.28% 10,202 10,764,895
2024-09-06 10.65 10.91 10.59 10.6 -3.9% 25,012 26,823,104
2024-09-05 10.9 12.02 10.9 11.03 +0.91% 43,648 48,835,106
2024-09-04 11.19 11.19 10.69 10.93 -0.09% 7,842 8,546,996
2024-09-03 10.95 11.06 10.81 10.94 -0.09% 8,476 9,247,700
2024-09-02 10.96 11.14 10.89 10.95 -0.09% 10,453 11,549,049
2024-08-30 10.78 11.04 10.78 10.96 +1.2% 8,627 9,431,009
2024-08-29 10.6 10.83 10.56 10.83 +1.4% 7,791 8,359,147
2024-08-28 10.7 10.87 10.38 10.68 -0.93% 13,063 13,953,085
2024-08-27 10.78 10.88 10.66 10.78 -0.19% 6,375 6,872,364
2024-08-26 10.66 10.84 10.55 10.8 +1.69% 4,653 4,993,971
2024-08-23 10.79 10.79 10.55 10.62 -1.03% 5,484 5,829,436
2024-08-22 10.81 10.9 10.67 10.73 -0.37% 3,746 4,042,045
2024-08-21 10.87 10.93 10.7 10.77 -1.01% 4,819 5,211,789
2024-08-20 11.15 11.17 10.81 10.88 -2.6% 5,433 5,949,441
2024-08-19 11.1 11.28 11.1 11.17 +0.09% 3,643 4,076,467
2024-08-16 11.31 11.37 11.13 11.16 -1.33% 5,802 6,504,879
2024-08-15 11.18 11.41 11.18 11.31 0% 5,903 6,683,946
2024-08-14 11.26 11.36 11.23 11.31 +0.44% 3,815 4,314,009
2024-08-13 11.27 11.36 11.17 11.26 +0.18% 3,742 4,210,077
2024-08-12 11.22 11.36 11.12 11.24 +0.18% 2,587 2,907,561
2024-08-09 11.36 11.48 11.22 11.22 -1.23% 4,458 5,074,068
2024-08-08 11.43 11.43 11.23 11.36 -0.26% 3,225 3,659,608
2024-08-07 11.39 11.4 11.22 11.39 +0.53% 3,086 3,499,148
2024-08-06 11.3 11.35 11.19 11.33 +1.43% 5,936 6,688,130
2024-08-05 11.45 11.5 11.11 11.17 -1.59% 7,772 8,792,955
2024-08-02 11.32 11.46 11.24 11.35 +0.09% 5,188 5,900,136
2024-08-01 11.64 11.66 11.3 11.34 -2.41% 8,280 9,476,740
2024-07-31 11.22 11.68 11.12 11.62 +3.66% 8,214 9,387,535
2024-07-30 11.19 11.24 11.11 11.21 +0.18% 4,567 5,103,533
2024-07-29 11.34 11.45 11.18 11.19 -1.32% 6,540 7,355,530
2024-07-26 11.31 11.39 11.21 11.34 +0.53% 5,476 6,185,956
2024-07-25 11.2 11.46 11.16 11.28 +0.36% 6,610 7,456,004
2024-07-24 11.32 11.42 11.19 11.24 -1.49% 5,878 6,636,459
2024-07-23 11.73 11.79 11.41 11.41 -2.65% 5,351 6,186,580
2024-07-22 11.77 11.77 11.47 11.72 0% 3,732 4,354,932
2024-07-19 11.73 11.8 11.61 11.72 -0.09% 4,709 5,521,675
2024-07-18 11.75 11.79 11.6 11.73 -1.26% 7,851 9,173,530
2024-07-17 11.98 12.04 11.76 11.88 -0.5% 8,454 10,045,288
2024-07-16 12.15 12.18 11.87 11.94 -2.69% 14,732 17,656,595
2024-07-15 11.95 12.41 11.83 12.27 +2.68% 24,248 29,633,526
2024-07-12 12 12.12 11.9 11.95 -0.33% 4,729 5,657,434
2024-07-11 11.69 12.03 11.68 11.99 +3.72% 6,698 7,951,536
2024-07-10 11.58 11.66 11.45 11.56 -0.52% 8,176 9,424,481
2024-07-09 11.98 11.98 11.28 11.62 -1.19% 9,114 10,509,403
2024-07-08 12.16 12.2 11.75 11.76 -3.84% 8,531 10,196,668
2024-07-05 12.16 12.23 11.95 12.23 -0.16% 6,744 8,150,591
2024-07-04 12.2 12.38 12.11 12.25 +0.41% 13,868 16,970,143
2024-07-03 12.38 12.42 12.15 12.2 -1.53% 7,191 8,793,059
2024-07-02 12.31 12.43 12.21 12.39 +0.9% 8,522 10,523,534
2024-07-01 12.22 12.32 12.09 12.28 +0.57% 9,176 11,202,051
2024-06-28 12.12 12.23 12.11 12.21 +0.74% 7,905 9,632,904
2024-06-27 12.19 12.24 12.06 12.12 -0.66% 10,772 13,102,038
2024-06-26 12.09 12.27 12.05 12.2 +0.83% 11,159 13,604,114
2024-06-25 11.98 12.13 11.76 12.1 +2.2% 7,484 8,980,516
2024-06-24 12.32 12.32 11.67 11.84 -4.36% 13,599 16,202,084
2024-06-21 12.31 12.43 12.22 12.38 +0.57% 4,972 6,132,838
2024-06-20 12.47 12.51 12.27 12.31 -1.28% 8,912 11,017,819
2024-06-19 12.84 12.89 12.39 12.47 -2.96% 10,862 13,626,326
2024-06-18 12.52 12.94 12.32 12.85 +1.66% 18,795 23,774,683
2024-06-17 12.7 12.82 12.5 12.64 -0.86% 15,417 19,548,050
2024-06-14 12.63 12.9 12.54 12.75 +0.16% 8,335 10,559,555
2024-06-13 12.8 12.86 12.62 12.73 -0.39% 7,863 9,985,074
2024-06-12 12.77 12.81 12.71 12.78 +0.08% 9,415 12,020,750
2024-06-11 12.86 12.87 12.57 12.77 -0.7% 10,801 13,737,538
2024-06-07 12.39 13 12.3 12.86 +3.88% 19,421 24,381,587
2024-06-06 12.88 13 11.9 12.38 -3.81% 30,604 37,673,470
2024-06-05 12.83 13.01 12.41 12.87 -2.72% 18,048 23,171,054
2024-06-04 13.27 13.34 13 13.23 -0.3% 14,172 18,649,198
2024-06-03 13.65 13.7 13.14 13.27 -1.99% 16,646 22,239,825
2024-05-31 13.5 13.8 13.5 13.54 +0.22% 11,916 16,210,481
2024-05-30 13.47 13.54 13.28 13.51 +0.75% 20,085 26,990,114
2024-05-29 13.24 13.62 13.16 13.41 +1.36% 17,252 23,169,453
2024-05-28 13.5 13.51 13.21 13.23 -1.64% 16,865 22,492,939
2024-05-27 13.16 13.49 13.01 13.45 +2.99% 24,457 32,341,660
2024-05-24 13.42 13.58 12.97 13.06 -2.9% 33,525 44,279,340
2024-05-23 13.52 13.93 12.92 13.45 -3.86% 79,478 106,597,432
2024-05-22 13.4 14.76 13.33 13.99 +4.25% 78,688 113,224,193
2024-05-21 13.45 13.56 13.3 13.42 -1.11% 12,990 17,432,525
2024-05-20 13.57 13.86 13.47 13.57 +0.3% 19,220 26,305,767
2024-05-17 13.56 13.64 13.32 13.53 -0.22% 10,354 13,946,248
2024-05-16 13.6 13.75 13.49 13.56 +0.07% 13,416 18,281,663
2024-05-15 13.7 13.82 13.51 13.55 -0.95% 9,796 13,379,459
2024-05-14 13.45 13.79 13.39 13.68 +2.63% 15,251 20,753,807
2024-05-13 13.51 13.51 12.96 13.33 -1.33% 14,759 19,516,914
2024-05-10 13.5 13.68 13.4 13.51 -0.52% 11,049 14,933,709
2024-05-09 13.48 13.69 13.41 13.58 +0.82% 12,965 17,566,999
2024-05-08 13.58 13.72 13.36 13.47 -0.81% 17,129 23,203,587
2024-05-07 13.24 13.58 13.17 13.58 +2.88% 18,854 25,237,253
2024-05-06 13.01 13.26 13 13.2 +2.33% 20,092 26,438,599
2024-04-30 12.81 13.08 12.66 12.9 +0.7% 22,278 28,696,028
2024-04-29 12.33 12.81 12.33 12.81 +3.31% 22,728 28,693,995
2024-04-26 12.57 12.57 12.31 12.4 -0.88% 18,759 23,310,875
2024-04-25 12.1 12.55 12.1 12.51 +2.46% 17,660 21,957,470
2024-04-24 11.87 12.21 11.87 12.21 +2.86% 13,982 16,894,832
2024-04-23 11.6 11.96 11.49 11.87 +2.33% 14,938 17,630,570
2024-04-22 11.7 11.87 11.29 11.6 -0.34% 12,908 14,952,659
2024-04-19 11.79 11.95 11.6 11.64 -1.27% 15,484 18,149,641
2024-04-18 11.89 11.99 11.61 11.79 -1.26% 19,320 22,779,061
2024-04-17 11.52 12.1 11.52 11.94 +4.19% 32,766 39,020,248
2024-04-16 11.57 11.73 11.11 11.46 -2.39% 40,519 46,497,611
2024-04-15 12.74 12.89 11.66 11.74 -9.41% 53,220 63,850,561
2024-04-12 12.64 12.97 12.55 12.96 +2.53% 37,054 47,441,242
2024-04-11 12.61 13.03 12.44 12.64 -2.69% 41,516 52,978,857
2024-04-10 13.5 13.55 12.74 12.99 -7.02% 59,779 78,452,824
2024-04-09 14.46 14.46 13.33 13.97 -5.67% 95,744 130,588,984
2024-04-08 13.99 14.81 13.55 14.81 +10.03% 34,229 49,476,916
2024-04-03 13.2 13.52 13.17 13.46 +1.51% 18,453 24,661,636
2024-04-02 13.26 13.41 13 13.26 +0.61% 16,028 21,280,212
2024-04-01 12.87 13.18 12.87 13.18 +2.57% 14,709 19,223,235
2024-03-29 12.69 12.87 12.55 12.85 +2.39% 17,465 22,223,540
2024-03-28 12.35 12.72 12.2 12.55 +2.37% 17,455 21,829,657
2024-03-27 12.83 12.83 12.26 12.26 -3.69% 17,288 21,702,154
2024-03-26 12.77 12.86 12.47 12.73 +0.39% 13,982 17,747,655
2024-03-25 12.93 13.18 12.65 12.68 -2.69% 14,080 18,210,782
2024-03-22 13.18 13.23 12.82 13.03 -1.14% 15,130 19,742,345
2024-03-21 13.2 13.39 12.99 13.18 -0.15% 16,342 21,531,357
2024-03-20 13.01 13.23 12.98 13.2 +1.15% 10,303 13,503,655
2024-03-19 13 13.14 12.89 13.05 +0.23% 13,450 17,524,893
2024-03-18 12.97 13.08 12.73 13.02 +1.8% 15,171 19,573,912
2024-03-15 12.59 12.79 12.45 12.79 +1.59% 12,327 15,624,308
2024-03-14 12.46 12.65 12.38 12.59 +0.56% 12,833 16,076,164
2024-03-13 12.59 12.69 12.3 12.52 -0.87% 15,694 19,552,447
2024-03-12 12.16 12.66 12.14 12.63 +3.95% 22,307 27,671,192
2024-03-11 11.89 12.15 11.89 12.15 +1.42% 16,970 20,426,347
2024-03-08 11.98 12.08 11.84 11.98 +1.27% 10,839 12,964,297
2024-03-07 11.95 12.28 11.71 11.83 -0.42% 22,781 27,441,671
2024-03-06 11.67 11.91 11.56 11.88 +2.24% 15,473 18,246,588
2024-03-05 11.91 11.97 11.58 11.62 -2.76% 20,327 23,810,765
2024-03-04 12.21 12.36 11.74 11.95 -2.13% 29,661 35,426,760
2024-03-01 12.41 12.5 12.05 12.21 -0.73% 24,804 30,345,594
2024-02-29 11.74 12.3 11.6 12.3 +2.33% 33,604 40,615,593
2024-02-28 13.35 13.47 12.01 12.02 -9.9% 47,111 59,581,356
2024-02-27 12.64 13.39 12.64 13.34 +5.37% 29,397 38,735,016
2024-02-26 12.6 13.33 12.4 12.66 +1.28% 37,526 47,871,585
2024-02-23 12.24 12.6 12.01 12.5 +4.69% 24,981 30,825,683
2024-02-22 11.66 11.98 11.55 11.94 +2.05% 17,364 20,434,499
2024-02-21 11.12 12.02 11.08 11.7 +4.19% 24,635 28,795,568
2024-02-20 11.24 11.34 11.05 11.23 +1.26% 23,008 25,823,263
2024-02-19 10.89 11.42 10.79 11.09 +4.13% 46,964 52,208,378
2024-02-08 9.72 10.65 9.69 10.65 +10.02% 59,356 60,901,025
2024-02-07 10.47 10.48 9.64 9.68 -7.63% 43,652 43,314,570
2024-02-06 10.2 10.85 9.95 10.48 -5.16% 54,806 55,631,889
2024-02-05 11.98 12 11.05 11.05 -10.02% 23,642 26,408,287
2024-02-02 13 13.45 11.7 12.28 -5.54% 33,441 41,165,799
2024-02-01 13.16 13.29 12.57 13 -2.18% 24,231 31,295,528
2024-01-31 14.13 14.17 13.26 13.29 -6.28% 26,055 35,510,649
2024-01-30 14.77 14.78 14.15 14.18 -4.96% 16,749 24,151,239
2024-01-29 15.23 15.49 14.75 14.92 -2.55% 20,936 31,413,129
2024-01-26 15.23 15.59 15.18 15.31 +0.66% 16,111 24,810,524
2024-01-25 14.72 15.29 14.5 15.21 +4.68% 18,478 27,502,129
2024-01-24 14.48 14.9 14.01 14.53 +1.18% 22,139 32,104,710
2024-01-23 14.85 15.07 14.05 14.36 -3.3% 36,372 52,135,496
2024-01-22 15.72 15.88 14.7 14.85 -6.19% 23,470 35,983,175
2024-01-19 15.8 16.25 15.69 15.83 +1.21% 22,969 36,491,364
2024-01-18 16.52 16.63 15.33 15.64 -5.33% 34,947 55,283,257
2024-01-17 16.69 16.94 16.52 16.52 -0.96% 12,844 21,526,772
2024-01-16 16.8 16.87 16.41 16.68 -0.71% 13,880 23,109,880
2024-01-15 16.83 16.95 16.65 16.8 +0.3% 13,459 22,565,535
2024-01-12 16.89 17.16 16.7 16.75 -1.3% 12,037 20,374,911
2024-01-11 16.84 16.99 16.75 16.97 +0.83% 9,945 16,795,998
2024-01-10 16.82 17 16.7 16.83 -0.41% 14,121 23,812,777
2024-01-09 16.71 17.04 16.64 16.9 +1.14% 15,898 26,828,307
2024-01-08 16.85 16.92 16.65 16.71 -1.07% 15,868 26,649,381
2024-01-05 16.99 17.27 16.79 16.89 -1.11% 14,051 23,927,085
2024-01-04 16.99 17.12 16.66 17.08 +0.53% 12,872 21,909,303
2024-01-03 16.98 17.02 16.79 16.99 +0.06% 14,067 23,758,049
2024-01-02 16.65 17.03 16.65 16.98 +1.98% 20,351 34,435,471

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

цЦ░щАЪшБФ 603022

2024年一季度

щнЕшзЖчзСцКА 001229

近期数据

хЕИхп╝цЩ║шГ╜ 300450

近半年

шААчЪочО╗чТГ 600819

2024年一季度

щЗНх║Жц╕п 600279

2022-2023两年

ц╡кц╜ош╜пф╗╢ 600756

2023年全年

ч╗┤чзСцКАцЬп 600152

2024年至今

х╜йшЭ╢хоЮф╕Ъ 603073

近三个月

чеЮцАЭчФ╡хнР 300479

2023年全年

шУЭчД░цОзшВб 000968

近期数据

热门概念板块

储能电池
医疗器械

ф╕Зф╕ЬхМ╗чЦЧ (600055)

2022-2023两年
数字经济
虚拟现实
生物医药

хдНцШЯхМ╗шНп (600196)

近三个月
芯片

хглхЕ░х╛о (600460)

2023年全年
AI人工智能

щЧ╗ц│░чзСцКА (600745)

2024年至今
5G通信

ф╕нхЫ╜шБФщАЪ (600050)

近三个月

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