цШКх┐ЧцЬ║чФ╡ 300503

数据更新至:

添加到对比分析

25.82 -2.38%

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

25.82
-2.38% -0.63
26.2
开盘价
26.63
最高价
25.63
最低价
89,912
成交量
数据更新至: 2025-03-25

技术指标

27.58
MA5 (5日均线)
27.68
MA10 (10日均线)
27.80
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 26.2 26.63 25.63 25.82 -2.38% 89,912 235,377,225
2025-03-24 26.9 27.24 25.48 26.45 -2.65% 222,855 584,311,644
2025-03-21 28.6 28.74 27.07 27.17 -7.46% 290,773 803,622,471
2025-03-20 28.64 30.35 28.28 29.36 +0.82% 410,904 1,206,990,234
2025-03-19 28.1 29.4 27.9 29.12 +3.34% 382,561 1,104,512,295
2025-03-18 27.9 28.48 27.14 28.18 +1% 268,722 748,821,401
2025-03-17 27.46 28.36 26.8 27.9 +1.05% 230,458 634,696,234
2025-03-14 26.27 28.05 26.23 27.61 +3.91% 240,838 653,532,364
2025-03-13 28.03 28.2 26.06 26.57 -7.03% 328,250 880,494,545
2025-03-12 29.1 29.49 28.45 28.58 -1.72% 275,849 798,557,210
2025-03-11 28 30.57 27.95 29.08 +1.57% 335,819 979,780,864
2025-03-10 29.68 29.68 28.48 28.63 -3.86% 335,111 969,509,310
2025-03-07 27.21 29.99 27.21 29.78 +8.13% 520,024 1,493,780,636
2025-03-06 27.54 28.16 27.22 27.54 +0.95% 290,868 806,322,834
2025-03-05 26.66 27.5 26.46 27.28 +2.33% 289,203 780,955,469
2025-03-04 25.7 27.2 25.7 26.66 +2.58% 273,781 733,482,219
2025-03-03 26.63 26.98 25.69 25.99 -2.4% 262,997 690,380,562
2025-02-28 28.56 29 26.5 26.63 -7.5% 381,333 1,041,394,935
2025-02-27 28.48 30.19 28.06 28.79 -0.45% 462,844 1,339,065,288
2025-02-26 29.37 31.74 28.55 28.92 -1.3% 612,674 1,847,173,093
2025-02-25 28.99 30.48 28.88 29.3 -2.33% 513,992 1,521,965,540
2025-02-24 27.28 32.06 26 30 +9.57% 650,358 1,876,143,379
2025-02-21 25.17 28.12 25.17 27.38 +6.87% 546,880 1,461,981,502
2025-02-20 24.93 26.17 24.45 25.62 +1.79% 517,988 1,322,276,426
2025-02-19 24.2 25.48 24 25.17 +4.79% 550,231 1,376,947,602
2025-02-18 22.9 24.38 22.58 24.02 +4.03% 525,839 1,245,316,689
2025-02-17 22 23.16 21.8 23.09 +4.95% 287,596 654,524,754
2025-02-14 22.12 22.44 21.55 22 -1.21% 220,602 484,940,769
2025-02-13 23.05 23.33 22.23 22.27 -4.01% 244,231 552,097,679
2025-02-12 22.22 23.5 21.85 23.2 +3.43% 296,646 680,911,170
2025-02-11 22.9 23.19 22.36 22.43 -2.22% 257,029 581,989,032
2025-02-10 22.8 23 22.32 22.94 -1.88% 321,164 727,574,183
2025-02-07 23.38 24.3 22.86 23.38 -0.93% 435,616 1,027,568,154
2025-02-06 22.19 24.15 22.13 23.6 +5.08% 371,539 872,855,120
2025-02-05 22.14 22.99 21.91 22.46 +2.6% 280,209 630,214,685
2025-01-27 23 23.05 21.86 21.89 -6.09% 252,565 562,410,940
2025-01-24 21.79 23.31 21.7 23.31 +5.14% 366,076 829,607,590
2025-01-23 22.13 23.04 21.58 22.17 +1.6% 351,310 786,544,401
2025-01-22 21.74 22.18 21.48 21.82 -2.02% 225,304 491,498,655
2025-01-21 21.63 22.39 21.29 22.27 +2.96% 345,975 756,801,948
2025-01-20 21.6 21.95 21.25 21.63 +2.22% 243,227 525,178,677
2025-01-17 21.02 22 20.89 21.16 +0.33% 252,825 542,681,197
2025-01-16 21.24 21.68 20.7 21.09 -0.71% 253,509 537,617,629
2025-01-15 21.14 21.54 20.89 21.24 +0.47% 293,289 622,896,799
2025-01-14 19 21.33 18.93 21.14 +10.62% 374,957 762,947,017
2025-01-13 18.46 19.87 18.18 19.11 +2.91% 298,902 575,830,742
2025-01-10 18.61 19.59 18.45 18.57 -0.38% 283,736 541,445,840
2025-01-09 18.03 18.88 18.01 18.64 +2.25% 227,263 419,708,610
2025-01-08 17.55 18.61 17.08 18.23 +3.29% 212,688 379,539,180
2025-01-07 17.05 17.68 17.01 17.65 +3.82% 129,953 224,989,520
2025-01-06 17.4 17.47 16.79 17 -2.8% 139,931 239,240,005
2025-01-03 18.7 18.83 17.46 17.49 -7.12% 221,877 398,827,824
2025-01-02 18.76 19.47 18.26 18.83 -0.48% 215,663 407,182,097
2024-12-31 20.01 20.18 18.89 18.92 -8.51% 344,472 668,309,869
2024-12-30 20.5 21.18 19.86 20.68 -0.67% 136,039 280,402,024
2024-12-27 21.48 21.56 20.8 20.82 -3.52% 197,206 416,530,602
2024-12-26 20.74 21.8 20.6 21.58 +4.1% 226,572 485,417,465
2024-12-25 20.97 21.37 20.16 20.73 -1.66% 189,055 394,139,041
2024-12-24 21.24 21.49 20.48 21.08 +1.79% 193,927 406,153,972
2024-12-23 21.8 21.89 20.58 20.71 -5.95% 226,906 478,681,172
2024-12-20 21.29 22.44 21.1 22.02 +3.38% 261,020 572,221,206
2024-12-19 20.7 21.65 20.66 21.3 +0.24% 221,299 472,733,232
2024-12-18 21.6 21.89 21 21.25 -1.39% 256,194 547,748,318
2024-12-17 22.9 23.06 21.37 21.55 -7.47% 329,839 723,708,644
2024-12-16 22.6 24.3 22.17 23.29 +1.35% 344,862 796,979,869
2024-12-13 23.65 24.97 22.71 22.98 -3.65% 436,379 1,045,655,899
2024-12-12 24.13 24.65 23.13 23.85 -4.98% 452,019 1,080,069,602
2024-12-11 22.5 26.5 21.88 25.1 +8.05% 687,076 1,616,170,132
2024-12-10 21.69 25.05 21.23 23.23 +8.81% 684,034 1,561,048,372
2024-12-09 20 21.73 20 21.35 +5.07% 537,163 1,135,080,112
2024-12-06 20.88 20.88 19.7 20.32 -1.5% 432,407 872,120,655
2024-12-05 20.32 21.65 20.1 20.63 +0.59% 485,114 1,008,659,142
2024-12-04 19.34 21.82 19.23 20.51 +4.38% 600,618 1,233,891,220
2024-12-03 19.1 20.17 19 19.65 +2.29% 456,907 899,746,031
2024-12-02 19.13 19.86 18.93 19.21 +4.18% 449,526 869,818,878
2024-11-29 16.87 18.73 16.87 18.44 +9.37% 366,353 653,794,821
2024-11-28 17.25 17.37 16.83 16.86 -2.49% 120,271 204,957,619
2024-11-27 17.01 17.3 16.41 17.29 +1.41% 158,122 265,481,011
2024-11-26 18.16 18.16 16.98 17.05 -6.98% 218,619 381,774,343
2024-11-25 18 18.44 17.33 18.33 +3.21% 186,183 331,585,130
2024-11-22 18.6 18.89 17.75 17.76 -5.98% 228,239 419,315,495
2024-11-21 18.68 19.45 18.5 18.89 0% 256,646 485,385,452
2024-11-20 18 19.3 18 18.89 +2.94% 355,161 672,433,913
2024-11-19 17 18.37 17 18.35 +7.94% 319,450 569,809,492
2024-11-18 17.65 18.29 16.68 17 -2.86% 207,868 364,732,766
2024-11-15 18.01 18.51 17.5 17.5 -2.83% 188,881 340,195,300
2024-11-14 18.7 18.96 17.99 18.01 -4.1% 179,519 329,361,265
2024-11-13 18.5 18.82 17.93 18.78 -0.42% 234,412 431,492,081
2024-11-12 19.73 19.97 18.51 18.86 -5.37% 373,345 718,162,794
2024-11-11 18.02 20.81 18.02 19.93 +8.2% 478,133 931,305,763
2024-11-08 18.36 19.35 18.25 18.42 +1.32% 360,416 674,238,906
2024-11-07 18.23 18.92 17.72 18.18 -2.26% 409,448 744,074,361
2024-11-06 18.65 19.68 18.4 18.6 -0.64% 553,335 1,056,803,685
2024-11-05 18 19.69 17.59 18.72 +0.11% 635,863 1,173,385,104
2024-11-04 16.69 19 16.69 18.7 +15.5% 589,525 1,064,017,691
2024-11-01 16.74 17.5 16.09 16.19 -4.54% 348,050 585,165,854
2024-10-31 16.62 17.08 16.35 16.96 +0.71% 295,507 495,982,643
2024-10-30 16.1 17.63 16 16.84 +3.38% 331,984 561,862,619
2024-10-29 16.77 17.03 16.26 16.29 -0.43% 306,400 510,598,048
2024-10-28 16.47 16.62 16.17 16.36 -0.43% 160,446 261,521,936
2024-10-25 16.22 16.75 16.02 16.43 +2.69% 187,581 307,101,322
2024-10-24 16.09 16.42 15.9 16 -2.14% 156,710 252,094,474
2024-10-23 16.48 17.09 16.21 16.35 -2.45% 310,005 515,807,484
2024-10-22 16.44 17.34 16.31 16.76 +1.33% 397,270 670,404,098
2024-10-21 15.96 17.15 15.82 16.54 +3.83% 355,498 585,816,864
2024-10-18 14.95 16.3 14.82 15.93 +5.64% 337,821 531,288,548
2024-10-17 15.34 15.72 14.99 15.08 -1.05% 247,715 379,828,668
2024-10-16 15.15 16.33 15.04 15.24 -2.06% 338,117 526,875,958
2024-10-15 14.5 16.63 14.32 15.56 +5.99% 460,968 721,166,352
2024-10-14 14.36 14.71 13.91 14.68 +2.09% 193,100 277,267,421
2024-10-11 14.81 15.15 14.06 14.38 -4.71% 191,459 276,852,268
2024-10-10 15.83 16.4 15.08 15.09 -2.39% 253,717 396,636,909
2024-10-09 16.36 16.74 15.35 15.46 -11.35% 309,037 498,824,878
2024-10-08 18.05 18.05 15.59 17.44 +15.5% 422,864 715,094,119
2024-09-30 13.67 15.23 13.39 15.1 +15.44% 369,952 528,927,507
2024-09-27 12.54 13.33 12.45 13.08 +5.65% 258,735 332,185,537
2024-09-26 11.68 12.39 11.65 12.38 +5% 265,679 322,430,107
2024-09-25 11.65 12.22 11.6 11.79 +0.43% 242,758 290,079,629
2024-09-24 11.6 11.75 10.81 11.74 -3.14% 389,220 440,857,133
2024-09-23 12.11 12.23 12.02 12.12 -0.41% 61,442 74,626,732
2024-09-20 12.28 12.38 12.06 12.17 -1.14% 72,448 88,284,789
2024-09-19 12.27 12.56 12.06 12.31 +0.74% 100,512 123,958,899
2024-09-18 12.18 12.27 11.85 12.22 +0.25% 70,161 84,617,647
2024-09-13 12.45 12.54 12.19 12.19 -2.01% 61,371 75,515,429
2024-09-12 12.7 12.78 12.42 12.44 -1.74% 64,154 80,850,306
2024-09-11 12.77 12.82 12.58 12.66 -0.94% 50,877 64,465,510
2024-09-10 12.6 12.88 12.41 12.78 +0.95% 72,395 91,341,344
2024-09-09 12.61 12.82 12.5 12.66 -0.55% 66,533 84,141,835
2024-09-06 13.1 13.16 12.7 12.73 -2.9% 100,326 129,229,277
2024-09-05 12.92 13.33 12.92 13.11 +1.24% 120,896 159,116,080
2024-09-04 12.88 13.14 12.79 12.95 -0.23% 95,646 124,046,763
2024-09-03 12.81 13.3 12.79 12.98 +1.49% 120,894 157,581,038
2024-09-02 13.07 13.24 12.76 12.79 -2.52% 102,264 132,931,367
2024-08-30 12.89 13.33 12.85 13.12 +0.92% 186,759 245,371,270
2024-08-29 12.19 13.28 12.13 13 +5.61% 236,799 304,089,061
2024-08-28 12 12.54 11.95 12.31 +2.07% 122,678 150,906,829
2024-08-27 12.26 12.6 11.99 12.06 -2.82% 114,249 138,943,154
2024-08-26 12.37 13.05 12.32 12.41 +0.49% 123,524 154,419,471
2024-08-23 12.43 12.77 12.25 12.35 -3.74% 193,240 240,230,372
2024-08-22 13.73 13.87 12.82 12.83 -8.36% 313,752 417,631,814
2024-08-21 13.18 14.67 13.04 14 +4.79% 453,109 627,592,043
2024-08-20 13 13.36 12.78 13.36 +1.52% 161,594 209,909,345
2024-08-19 13.4 13.67 13.1 13.16 -1.42% 171,600 229,259,024
2024-08-16 13.14 13.46 13.12 13.35 +1.06% 156,727 208,646,371
2024-08-15 12.86 13.38 12.81 13.21 +1.93% 155,851 205,197,333
2024-08-14 12.86 13.16 12.77 12.96 +0.23% 101,463 131,421,753
2024-08-13 12.77 13.07 12.66 12.93 +1.41% 91,680 117,946,143
2024-08-12 12.75 12.93 12.5 12.75 -0.55% 82,974 105,624,104
2024-08-09 13.06 13.17 12.81 12.82 -0.77% 79,099 102,637,431
2024-08-08 13.08 13.15 12.59 12.92 -1.52% 119,765 153,545,633
2024-08-07 13.05 13.5 13.05 13.12 -0.08% 125,199 165,768,872
2024-08-06 13.15 13.35 12.89 13.13 +1.86% 109,028 142,812,775
2024-08-05 13.4 13.63 12.83 12.89 -4.23% 158,395 210,213,627
2024-08-02 13.84 13.96 13.42 13.46 -2.96% 155,147 212,150,169
2024-08-01 14.07 14.17 13.78 13.87 -1.49% 243,754 339,735,265
2024-07-31 13.24 14.52 13.11 14.08 +6.91% 338,870 475,151,176
2024-07-30 13.2 13.52 12.8 13.17 +0.3% 184,191 241,935,347
2024-07-29 13.54 13.75 12.96 13.13 +1.94% 280,252 372,578,757
2024-07-26 12.31 12.9 12.3 12.88 +5.75% 145,907 185,456,864
2024-07-25 12.16 12.45 11.95 12.18 -0.9% 71,042 86,681,570
2024-07-24 12.4 12.72 12.24 12.29 -1.84% 97,997 122,052,088
2024-07-23 13.05 13.1 12.5 12.52 -3.1% 114,992 146,704,036
2024-07-22 12.37 12.93 12.37 12.92 +3.69% 138,568 176,556,974
2024-07-19 12.15 12.66 12.11 12.46 +0.97% 133,102 166,414,361
2024-07-18 11.65 12.5 11.49 12.34 +4.22% 155,130 187,032,152
2024-07-17 11.95 12.02 11.7 11.84 -1.5% 57,785 68,435,295
2024-07-16 11.81 12.12 11.78 12.02 +1.01% 57,705 68,950,114
2024-07-15 12.1 12.2 11.83 11.9 -2.94% 58,166 69,456,885
2024-07-12 12.09 12.38 12.09 12.26 +0.66% 84,028 102,690,193
2024-07-11 12.05 12.27 12.01 12.18 +3.22% 91,387 111,007,767
2024-07-10 11.88 12.08 11.79 11.8 -1.42% 71,119 84,912,851
2024-07-09 11.49 11.98 11.4 11.97 +4.27% 100,200 117,641,830
2024-07-08 11.75 11.86 11.45 11.48 -3.69% 80,438 93,246,149
2024-07-05 12.01 12.1 11.68 11.92 -2.21% 122,672 145,295,245
2024-07-04 12.27 12.83 12.12 12.19 +1.08% 188,274 234,520,098
2024-07-03 12.29 12.42 12.03 12.06 -1.87% 69,770 85,178,811
2024-07-02 12.44 12.57 12.13 12.29 +0.41% 102,937 126,848,614
2024-07-01 12.18 12.26 11.8 12.24 +0.25% 96,056 115,222,533
2024-06-28 12.05 12.46 12 12.21 +1.33% 99,229 121,779,803
2024-06-27 12.26 12.64 12.02 12.05 -2.59% 112,093 139,003,302
2024-06-26 11.9 12.37 11.63 12.37 +2.15% 110,160 132,421,700
2024-06-25 11.83 12.55 11.8 12.11 +2.63% 150,260 184,247,626
2024-06-24 12.35 12.35 11.79 11.8 -3.36% 74,746 89,883,492
2024-06-21 12.54 12.58 12.16 12.21 -3.1% 83,651 102,965,084
2024-06-20 13.06 13.14 12.59 12.6 -3.52% 68,957 88,209,328
2024-06-19 13.26 13.38 13.05 13.06 -1.8% 66,866 88,001,171
2024-06-18 12.85 13.31 12.85 13.3 +2.54% 80,137 105,617,695
2024-06-17 12.87 13.07 12.78 12.97 -0.31% 59,737 77,238,896
2024-06-14 13.38 13.4 12.92 13.01 -2.77% 98,447 128,137,339
2024-06-13 12.86 13.45 12.81 13.38 +2.45% 138,561 183,062,784
2024-06-12 12.52 13.65 12.48 13.06 +3.32% 148,232 195,099,851
2024-06-11 12.38 12.65 12.09 12.64 +1.2% 70,851 87,815,832
2024-06-07 12.61 12.75 12.38 12.49 +0.73% 74,666 93,591,793
2024-06-06 13.1 13.15 12.23 12.4 -4.32% 130,489 163,249,148
2024-06-05 13.25 13.45 12.96 12.96 -2.92% 96,008 125,947,542
2024-06-04 13.51 13.9 13.14 13.35 -3.4% 127,684 170,986,589
2024-06-03 13.98 14.44 13.66 13.82 -2.61% 147,664 206,590,065
2024-05-31 13.84 14.56 13.84 14.19 +2.23% 187,758 267,789,904
2024-05-30 13.6 14 13.47 13.88 +1.39% 113,006 156,002,506
2024-05-29 13.45 13.87 13.33 13.69 +2.85% 105,290 142,906,400
2024-05-28 13.42 13.54 13.25 13.31 -1.41% 52,977 70,896,490
2024-05-27 13.21 13.52 12.97 13.5 +1.58% 82,971 109,529,369
2024-05-24 13.52 13.66 13.22 13.29 -4.04% 90,825 121,767,987
2024-05-23 13.9 14.07 13.65 13.85 -0.07% 111,704 154,634,209
2024-05-22 13.65 14.03 13.64 13.86 +2.29% 123,839 171,484,813
2024-05-21 13.68 13.75 13.46 13.55 -2.31% 128,636 174,384,689
2024-05-20 14.03 14.04 13.69 13.87 -3.88% 195,701 271,631,203
2024-05-17 13.8 14.48 13.73 14.43 +3.44% 162,276 231,255,965
2024-05-16 13.91 14.17 13.91 13.95 +0.29% 91,392 128,126,439
2024-05-15 14 14.5 13.9 13.91 -2.25% 110,359 154,931,684
2024-05-14 14.05 14.55 14 14.23 +4.02% 171,804 244,608,277
2024-05-13 13.93 13.93 13.56 13.68 -2.84% 97,482 133,760,450
2024-05-10 14.45 14.65 14.03 14.08 -2.9% 128,805 183,334,374
2024-05-09 14.54 14.65 14.43 14.5 -0.14% 121,337 176,246,258
2024-05-08 14.9 15.08 14.43 14.52 -6.02% 238,685 350,569,735
2024-05-07 15.03 15.66 14.82 15.45 +3.55% 298,380 455,579,445
2024-05-06 14.96 15.18 14.8 14.92 +0.74% 182,441 273,209,670
2024-04-30 14.9 15.45 14.78 14.81 -3.64% 305,332 458,032,229
2024-04-29 14.92 16.03 14.91 15.37 +15.04% 441,460 690,711,770
2024-04-26 13.01 13.54 13.01 13.36 +1.6% 114,820 153,462,394
2024-04-25 13.04 13.44 13.02 13.15 -0.68% 96,538 127,935,199
2024-04-24 13.19 13.41 12.93 13.24 +0.38% 157,676 207,644,035
2024-04-23 12.34 13.79 12.27 13.19 +7.76% 199,335 259,062,059
2024-04-22 12.2 12.48 11.91 12.24 -1.05% 66,372 81,189,233
2024-04-19 12.88 12.88 12.26 12.37 -3.13% 88,624 110,509,290
2024-04-18 12.76 13.12 12.43 12.77 +0.08% 105,320 134,807,380
2024-04-17 12 12.77 12 12.76 +8.14% 116,461 146,519,363
2024-04-16 13.15 13.15 11.78 11.8 -9.92% 140,524 171,072,621
2024-04-15 13.5 13.72 12.86 13.1 -3.82% 119,358 157,984,439
2024-04-12 13.94 14.16 13.58 13.62 -3.81% 104,254 144,255,778
2024-04-11 13.78 14.59 13.68 14.16 +0.35% 126,831 179,703,486
2024-04-10 14.28 14.65 13.79 14.11 -0.14% 156,170 223,686,149
2024-04-09 13.86 14.24 13.86 14.13 +1.65% 75,500 106,462,725
2024-04-08 14.28 14.35 13.87 13.9 -2.93% 90,467 127,390,213
2024-04-03 14.82 14.9 14.24 14.32 -4.21% 117,819 170,542,525
2024-04-02 15.56 15.56 14.89 14.95 -4.29% 144,464 217,924,775
2024-04-01 15.55 15.66 15.35 15.62 +0.97% 133,167 206,700,660
2024-03-29 15.34 15.47 14.92 15.47 +1.24% 110,445 168,443,966
2024-03-28 14.86 15.57 14.86 15.28 +2.48% 156,501 239,927,141
2024-03-27 15.65 15.8 14.81 14.91 -5.93% 143,073 218,094,342
2024-03-26 15.81 16.09 15.39 15.85 +0.7% 147,802 233,261,074
2024-03-25 15.93 16.49 15.68 15.74 -1.93% 171,240 276,182,657
2024-03-22 16.55 16.62 15.9 16.05 -3.43% 192,758 311,801,909
2024-03-21 16.76 16.76 16.36 16.62 -0.42% 158,666 262,535,540
2024-03-20 16.65 16.87 16.39 16.69 -0.77% 189,211 314,601,895
2024-03-19 16.98 17.48 16.78 16.82 -2.32% 256,946 438,778,065
2024-03-18 17.23 17.24 16.78 17.22 0% 283,640 483,377,801
2024-03-15 16.89 17.44 16.5 17.22 +2.5% 355,357 606,968,261
2024-03-14 16.87 17.22 16.11 16.8 +1.08% 297,289 497,744,053
2024-03-13 16.3 16.7 16.02 16.62 +1.34% 246,497 405,751,060
2024-03-12 16.18 16.76 16.11 16.4 +1.67% 252,201 413,808,235
2024-03-11 15.85 16.24 15.78 16.13 -0.31% 185,452 296,390,550
2024-03-08 15.81 16.55 15.8 16.18 -0.68% 260,709 420,001,015
2024-03-07 17.7 17.95 16.2 16.29 -2.04% 460,083 786,863,984
2024-03-06 15.51 17.09 15.44 16.63 +6.19% 379,077 622,659,476
2024-03-05 15.8 16.05 15.55 15.66 -3.81% 215,985 341,145,750
2024-03-04 15.9 16.48 15.38 16.28 +4.29% 313,563 501,647,313
2024-03-01 15.42 15.8 15.36 15.61 +2.16% 229,784 357,859,157
2024-02-29 14.04 15.3 14.04 15.28 +7% 248,983 372,403,163
2024-02-28 15.91 16.23 14.25 14.28 -11.36% 381,459 590,546,376
2024-02-27 15.58 16.27 15.5 16.11 +2.03% 333,782 530,862,258
2024-02-26 16.51 17.51 15.76 15.79 +2.13% 476,368 787,112,015
2024-02-23 14.3 15.96 14.03 15.46 +8.11% 385,346 577,827,940
2024-02-22 13.61 14.34 13.59 14.3 +2.88% 267,667 374,560,285
2024-02-21 13.19 14.98 13.03 13.9 +3.27% 318,077 451,142,006
2024-02-20 13.14 13.98 13.13 13.46 +4.34% 257,699 347,338,928
2024-02-19 12.64 12.96 12.4 12.9 +4.2% 187,505 238,680,246
2024-02-08 11.21 12.49 11.05 12.38 +9.95% 209,279 248,154,515
2024-02-07 11.41 12.11 11 11.26 -0.79% 179,567 207,856,553
2024-02-06 10.67 11.76 10.22 11.35 +4.9% 183,914 201,205,277
2024-02-05 12.28 12.5 10.54 10.82 -11.46% 174,418 196,089,689
2024-02-02 12.83 12.96 11.76 12.22 -3.32% 159,443 197,359,946
2024-02-01 12.4 12.98 12.28 12.64 +1.53% 152,722 193,031,631
2024-01-31 13.01 13.46 12.33 12.45 -9.65% 212,138 271,177,806
2024-01-30 13.68 14.39 13.48 13.78 -0.79% 132,805 186,080,163
2024-01-29 14.83 15.1 13.86 13.89 -6.09% 144,871 206,409,189
2024-01-26 15.08 15.26 14.71 14.79 -2.44% 120,509 180,831,919
2024-01-25 14.88 15.29 14.54 15.16 +2.64% 147,747 221,696,906
2024-01-24 14.7 14.85 14 14.77 +0.82% 131,852 190,534,129
2024-01-23 14.34 14.84 14.28 14.65 +2.09% 124,868 182,163,775
2024-01-22 15.1 15.27 14.2 14.35 -6.15% 140,776 207,902,301
2024-01-19 15.85 16.07 15.29 15.29 -4.79% 125,173 196,007,316
2024-01-18 15.3 16.09 15.26 16.06 +3.01% 141,925 222,494,613
2024-01-17 16.13 16.15 15.53 15.59 -3.77% 117,914 186,517,002
2024-01-16 16.36 16.44 15.95 16.2 +1.31% 139,888 226,129,134
2024-01-15 16.08 16.16 15.69 15.99 -0.93% 93,143 148,250,731
2024-01-12 16.51 16.66 16.1 16.14 -2.77% 124,249 202,509,966
2024-01-11 16.15 16.63 16 16.6 +2.47% 158,826 260,261,202
2024-01-10 16.9 17.04 16.2 16.2 -4.14% 216,049 357,827,046
2024-01-09 15.77 18.14 15.75 16.9 +8.06% 353,998 607,220,343
2024-01-08 16.2 16.22 15.61 15.64 -5.04% 160,028 253,526,486
2024-01-05 17.59 17.75 16.41 16.47 -4.96% 199,122 339,446,381
2024-01-04 17.2 17.68 16.92 17.33 -0.97% 131,329 227,419,275
2024-01-03 18.05 18.2 16.89 17.5 -3.85% 300,694 521,406,957
2024-01-02 18.45 18.82 18.14 18.2 -1.99% 216,007 399,793,879

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╕░хНОшВбф╗╜ 600615

近三个月

х╛╖шЙ║цЦЗхИЫ 300640

近三个月

чЫЫцЩпх╛о 603375

2022-2023两年

ц╡ЩчЯ┐шВбф╗╜ 300837

2022-2023两年

ф╕Йх│бшГ╜ц║Р 600905

2024年至今

чи│хБехМ╗чЦЧ 300888

2024年至今

хНЪцЛУчФЯчЙй 688767

2024年至今

чЫЯчзСшНпф╕Ъ-U 688373

2023年全年

ф╕нхЫ╜чФ╡х╜▒ 600977

近期数据

чзСхНЪш╛╛ 603786

2023年全年

热门概念板块

AI人工智能

цБТчФЯчФ╡хнР (600570)

2023年全年
军工

шИкхПСхКихКЫ (600893)

2023年全年
虚拟现实

хРМшК▒щб║ (300033)

2024年一季度
元宇宙

ч┤лхЕЙшВбф╗╜ (000938)

近期数据
数字经济

щЗСхНбцЩ║шГ╜ (300349)

2023年全年
医疗器械

ш┐ИчСЮхМ╗чЦЧ (300760)

近期数据
生物医药

цЩ║щгЮчФЯчЙй (300122)

2023年全年
新能源汽车

хоБх╛╖цЧ╢ф╗г (300750)

2024年一季度

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