х╕╕чЖЯц▒╜ще░ 603035

数据更新至:

添加到对比分析

15.03 -1.12%

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

15.03
-1.12% -0.17
15.15
开盘价
15.35
最高价
14.93
最低价
54,017
成交量
数据更新至: 2025-03-25

技术指标

15.32
MA5 (5日均线)
15.28
MA10 (10日均线)
14.99
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 15.15 15.35 14.93 15.03 -1.12% 54,017 81,856,521
2025-03-24 15.07 15.24 14.85 15.2 +0.66% 111,602 167,931,693
2025-03-21 15.51 15.59 15.06 15.1 -3.51% 141,932 216,739,243
2025-03-20 15.57 15.76 15.47 15.65 +0.19% 105,390 164,622,320
2025-03-19 15.6 15.74 15.46 15.62 -0.13% 113,286 176,710,639
2025-03-18 15.3 15.79 15.21 15.64 +2.42% 199,134 310,456,910
2025-03-17 15.16 15.41 14.97 15.27 +1.8% 127,545 193,648,517
2025-03-14 14.99 15.06 14.83 15 +0.27% 125,953 188,697,216
2025-03-13 15.27 15.45 14.85 14.96 -2.48% 152,957 230,577,488
2025-03-12 15.23 15.75 15.23 15.34 +4.21% 290,861 447,922,522
2025-03-11 14.65 14.8 14.56 14.72 -0.61% 69,378 101,840,782
2025-03-10 14.88 14.97 14.71 14.81 -0.47% 70,042 103,611,061
2025-03-07 14.62 15.02 14.62 14.88 +1.09% 132,376 196,966,315
2025-03-06 14.65 14.79 14.61 14.72 +1.1% 76,128 111,990,608
2025-03-05 14.63 14.67 14.47 14.56 -0.55% 47,121 68,500,335
2025-03-04 14.4 14.73 14.4 14.64 +0.76% 65,016 95,048,219
2025-03-03 14.57 14.79 14.43 14.53 -0.21% 84,714 124,188,271
2025-02-28 14.88 14.98 14.52 14.56 -1.75% 96,695 142,769,930
2025-02-27 14.84 14.91 14.65 14.82 -0.07% 100,662 148,917,142
2025-02-26 14.34 14.98 14.3 14.83 +3.56% 178,213 262,922,950
2025-02-25 14.27 14.4 14.24 14.32 -0.35% 52,196 74,723,325
2025-02-24 14.35 14.4 14.26 14.37 +0.28% 64,096 91,886,110
2025-02-21 14.04 14.39 14.01 14.33 +2.07% 107,551 152,926,333
2025-02-20 14.16 14.19 14.02 14.04 -0.71% 49,607 69,788,712
2025-02-19 13.83 14.14 13.81 14.14 +1.87% 66,638 93,836,564
2025-02-18 14.06 14.13 13.82 13.88 -1.49% 54,418 76,214,251
2025-02-17 14.18 14.21 14.02 14.09 -0.35% 54,563 76,870,104
2025-02-14 14.1 14.28 14.09 14.14 +0.35% 47,579 67,457,743
2025-02-13 14.3 14.31 14.07 14.09 -1.47% 52,422 74,274,963
2025-02-12 14.3 14.33 14.18 14.3 0% 52,411 74,733,748
2025-02-11 14.33 14.35 14.22 14.3 -0.35% 41,643 59,457,815
2025-02-10 14.39 14.43 14.28 14.35 -0.28% 55,874 80,051,849
2025-02-07 14.35 14.57 14.27 14.39 +0.77% 85,743 123,648,470
2025-02-06 14.03 14.3 13.98 14.28 +1.85% 59,029 83,533,216
2025-02-05 14.07 14.18 14 14.02 -0.14% 31,409 44,126,887
2025-01-27 14.07 14.22 14.04 14.04 -0.28% 33,237 46,987,671
2025-01-24 14.02 14.14 13.99 14.08 +0.36% 32,718 46,053,908
2025-01-23 14.19 14.24 14.03 14.03 -0.21% 49,057 69,390,281
2025-01-22 14.02 14.17 13.97 14.06 -0.35% 43,629 61,413,307
2025-01-21 14.16 14.2 13.94 14.11 -0.35% 47,911 67,365,246
2025-01-20 13.81 14.5 13.77 14.16 +2.98% 116,718 164,456,326
2025-01-17 13.62 13.84 13.55 13.75 +0.81% 44,639 61,216,546
2025-01-16 13.59 13.73 13.5 13.64 +0.66% 38,111 51,879,840
2025-01-15 13.6 13.7 13.5 13.55 -0.81% 37,226 50,621,090
2025-01-14 13.27 13.68 13.27 13.66 +3.02% 55,149 74,683,288
2025-01-13 13.26 13.39 13.13 13.26 -1.04% 32,065 42,569,521
2025-01-10 13.48 13.68 13.4 13.4 -0.96% 36,579 49,532,458
2025-01-09 13.6 13.65 13.5 13.53 -0.66% 27,363 37,160,070
2025-01-08 13.77 13.77 13.3 13.62 -1.59% 53,949 73,155,816
2025-01-07 13.85 13.88 13.58 13.84 +0.29% 44,242 60,758,975
2025-01-06 13.78 14.02 13.69 13.8 -0.14% 40,790 56,462,798
2025-01-03 14.17 14.27 13.75 13.82 -2.54% 54,592 76,439,359
2025-01-02 14.44 14.5 14.04 14.18 -1.46% 49,352 70,463,915
2024-12-31 14.56 14.73 14.35 14.39 -1.24% 56,289 81,846,359
2024-12-30 14.76 14.82 14.55 14.57 -1.49% 49,202 72,175,127
2024-12-27 14.85 14.88 14.75 14.79 -0.54% 51,775 76,698,840
2024-12-26 14.79 14.91 14.71 14.87 +0.2% 64,515 95,739,112
2024-12-25 14.62 14.94 14.37 14.84 +1.3% 107,217 158,135,821
2024-12-24 14.59 14.75 14.53 14.65 +0.9% 47,463 69,449,348
2024-12-23 14.96 14.96 14.48 14.52 -2.16% 69,187 101,583,514
2024-12-20 14.28 14.98 14.28 14.84 +3.56% 128,987 189,472,780
2024-12-19 14.16 14.38 14.11 14.33 -0.07% 34,408 49,038,698
2024-12-18 14.39 14.45 14.3 14.34 +0.28% 38,476 55,307,730
2024-12-17 14.5 14.67 14.28 14.3 -1.58% 54,917 79,294,402
2024-12-16 14.54 14.66 14.46 14.53 -0.41% 40,588 59,104,339
2024-12-13 14.9 14.9 14.58 14.59 -2.54% 91,910 135,386,059
2024-12-12 14.83 14.98 14.79 14.97 +0.94% 83,726 124,825,342
2024-12-11 14.85 14.88 14.76 14.83 -0.13% 77,872 115,388,913
2024-12-10 15.18 15.24 14.84 14.85 -0.2% 107,213 160,955,347
2024-12-09 14.91 15.02 14.8 14.88 -0.33% 62,111 92,593,935
2024-12-06 14.86 14.98 14.77 14.93 +0.34% 70,915 105,486,236
2024-12-05 14.79 14.95 14.77 14.88 +0.27% 51,383 76,425,966
2024-12-04 15 15.04 14.8 14.84 -1.53% 70,572 105,244,659
2024-12-03 14.77 15.16 14.59 15.07 +2.38% 127,485 190,196,481
2024-12-02 14.6 14.72 14.53 14.72 +0.82% 89,571 131,187,701
2024-11-29 14.3 14.71 14.28 14.6 +1.81% 77,009 111,685,274
2024-11-28 14.6 14.62 14.31 14.34 -0.97% 71,337 103,342,646
2024-11-27 14.38 14.48 14.03 14.48 +1.05% 66,459 94,502,747
2024-11-26 14.48 14.49 14.3 14.33 -1.04% 57,709 83,040,113
2024-11-25 14.65 14.73 14.33 14.48 -0.96% 98,876 143,748,826
2024-11-22 15.17 15.18 14.57 14.62 -3.56% 107,110 159,405,873
2024-11-21 15.05 15.2 15.03 15.16 +0.07% 77,525 117,182,064
2024-11-20 15.05 15.18 14.95 15.15 +0.13% 91,402 137,812,555
2024-11-19 15.03 15.13 14.8 15.13 +0.67% 98,398 147,407,842
2024-11-18 14.85 15.17 14.73 15.03 +2.04% 105,510 157,847,023
2024-11-15 14.82 14.98 14.69 14.73 -0.67% 82,271 122,157,014
2024-11-14 15.27 15.28 14.81 14.83 -3.07% 113,301 170,303,607
2024-11-13 15.11 15.3 14.94 15.3 +0.39% 124,773 188,904,033
2024-11-12 15.68 15.82 15.12 15.24 -2.06% 181,862 281,061,665
2024-11-11 15.2 15.6 15.14 15.56 +1.97% 184,800 283,464,703
2024-11-08 15.6 15.75 15.23 15.26 -0.78% 216,680 334,806,148
2024-11-07 15.11 15.55 15.1 15.38 +1.05% 241,471 370,210,444
2024-11-06 15.27 15.54 15 15.22 -0.33% 327,511 499,088,903
2024-11-05 15.2 15.5 14.82 15.27 +2.07% 457,990 693,773,000
2024-11-04 14.4 14.96 14.25 14.96 +10% 277,756 410,178,115
2024-11-01 13.73 13.85 13.52 13.6 -1.38% 107,515 147,011,252
2024-10-31 13.81 13.91 13.68 13.79 -0.14% 130,166 179,202,510
2024-10-30 13.84 14.03 13.73 13.81 -0.93% 111,318 154,237,595
2024-10-29 14.18 14.24 13.91 13.94 -1.69% 169,606 238,809,897
2024-10-28 14.19 14.26 13.8 14.18 -5.02% 356,105 499,168,013
2024-10-25 14.55 15.07 14.55 14.93 +3.18% 122,813 182,325,444
2024-10-24 14.34 14.54 14.24 14.47 +0.35% 74,269 106,948,120
2024-10-23 14.2 14.56 14.08 14.42 +1.98% 93,828 134,626,753
2024-10-22 13.96 14.25 13.91 14.14 +1.22% 88,345 124,769,606
2024-10-21 13.92 14.09 13.8 13.97 +0.5% 90,413 126,091,097
2024-10-18 13.53 14.08 13.46 13.9 +2.81% 86,364 119,344,968
2024-10-17 13.57 13.85 13.51 13.52 +0.07% 67,489 92,060,902
2024-10-16 13.48 13.7 13.41 13.51 -0.73% 52,368 70,861,912
2024-10-15 13.99 14.01 13.59 13.61 -3.06% 73,590 101,569,198
2024-10-14 13.93 14.08 13.56 14.04 +0.57% 81,452 113,254,132
2024-10-11 14.65 14.65 13.82 13.96 -4.9% 86,772 122,628,398
2024-10-10 14.65 15.05 14.33 14.68 +0.96% 94,860 139,927,030
2024-10-09 15.5 15.5 14.45 14.54 -9.01% 141,419 213,006,271
2024-10-08 16.53 16.53 15.3 15.98 +6.25% 201,767 322,166,626
2024-09-30 14.4 15.08 13.95 15.04 +9.06% 178,785 261,401,455
2024-09-27 13.46 13.83 13.46 13.79 +3.68% 63,905 87,189,418
2024-09-26 12.86 13.3 12.81 13.3 +3.42% 57,141 74,756,529
2024-09-25 12.85 13.16 12.84 12.86 +0.63% 58,694 76,246,380
2024-09-24 12.34 12.78 12.29 12.78 +3.9% 53,895 67,738,912
2024-09-23 12.42 12.51 12.28 12.3 -1.13% 25,991 32,124,480
2024-09-20 12.6 12.66 12.34 12.44 -0.56% 22,507 28,102,881
2024-09-19 12.42 12.7 12.34 12.51 +1.38% 27,974 35,047,377
2024-09-18 12.38 12.42 12.16 12.34 -0.72% 22,981 28,204,946
2024-09-13 12.56 12.71 12.4 12.43 -1.58% 29,096 36,369,966
2024-09-12 12.8 12.91 12.61 12.63 -1.1% 25,592 32,520,170
2024-09-11 12.55 12.92 12.55 12.77 +0.63% 31,592 40,361,346
2024-09-10 12.7 12.78 12.65 12.69 0% 36,728 46,659,580
2024-09-09 12.8 12.88 12.67 12.69 -1.25% 37,577 47,889,450
2024-09-06 12.99 13.08 12.83 12.85 -1.46% 34,274 44,293,508
2024-09-05 12.89 13.08 12.86 13.04 +1.24% 43,747 56,904,020
2024-09-04 12.72 12.99 12.66 12.88 +0.86% 44,413 57,093,782
2024-09-03 12.47 12.8 12.37 12.77 +3.15% 74,186 93,965,459
2024-09-02 12.46 12.6 12.37 12.38 -1.12% 41,284 51,610,338
2024-08-30 12.32 12.69 12.3 12.52 +1.21% 62,449 78,308,488
2024-08-29 12 12.41 11.85 12.37 +3.34% 44,442 54,342,751
2024-08-28 12 12.12 11.93 11.97 -0.99% 30,273 36,360,973
2024-08-27 12.07 12.2 11.99 12.09 +0.58% 47,156 57,169,648
2024-08-26 12.12 12.41 12.01 12.02 +3.62% 81,490 99,086,298
2024-08-23 11.37 11.68 11.3 11.6 +1.58% 26,459 30,515,017
2024-08-22 11.77 11.83 11.42 11.42 -2.73% 36,096 41,702,896
2024-08-21 11.87 11.89 11.73 11.74 -1.01% 17,340 20,459,836
2024-08-20 12.1 12.14 11.8 11.86 -1.82% 31,709 37,742,638
2024-08-19 12.08 12.18 12.02 12.08 -0.08% 16,073 19,474,236
2024-08-16 12.18 12.21 12.08 12.09 -0.58% 18,525 22,467,179
2024-08-15 12.06 12.24 11.99 12.16 +0.66% 22,723 27,568,810
2024-08-14 12.26 12.27 12.08 12.08 -1.15% 20,516 24,881,502
2024-08-13 12.07 12.22 12.02 12.22 +0.83% 15,718 19,063,564
2024-08-12 12.1 12.17 12.04 12.12 0% 17,619 21,327,724
2024-08-09 12.36 12.43 12.07 12.12 -1.22% 40,285 49,205,929
2024-08-08 12.32 12.37 12.1 12.27 -0.73% 33,005 40,370,307
2024-08-07 12.4 12.5 12.35 12.36 -0.96% 29,035 36,050,956
2024-08-06 12.61 12.65 12.31 12.48 +0.65% 35,744 44,483,028
2024-08-05 12.76 13.01 12.39 12.4 -3.73% 69,102 87,824,760
2024-08-02 12.47 13.38 12.45 12.88 +2.55% 91,357 118,050,977
2024-08-01 12.76 12.82 12.51 12.56 -1.57% 50,786 64,218,651
2024-07-31 12.3 12.78 12.28 12.76 +4.08% 67,923 85,570,649
2024-07-30 12.18 12.35 12.18 12.26 -0.41% 28,371 34,766,013
2024-07-29 12.44 12.58 12.19 12.31 -1.05% 32,401 39,940,741
2024-07-26 12.14 12.45 12.14 12.44 +2.47% 26,653 32,948,652
2024-07-25 11.95 12.24 11.85 12.14 +1.25% 27,225 32,967,233
2024-07-24 12.17 12.23 11.96 11.99 -2.04% 29,826 35,932,681
2024-07-23 12.55 12.55 12.22 12.24 -1.84% 27,012 33,359,919
2024-07-22 12.5 12.6 12.38 12.47 -0.8% 22,950 28,581,068
2024-07-19 12.61 12.7 12.53 12.57 -1.8% 36,552 46,091,970
2024-07-18 12.38 12.88 12.2 12.8 +3.06% 53,119 66,622,405
2024-07-17 12.62 12.62 12.39 12.42 -1.74% 22,891 28,522,272
2024-07-16 12.57 12.77 12.57 12.64 0% 28,227 35,759,771
2024-07-15 12.85 12.89 12.62 12.64 -1.63% 27,819 35,379,400
2024-07-12 12.83 12.88 12.74 12.85 -0.77% 40,796 52,277,664
2024-07-11 12.79 12.98 12.75 12.95 +2.94% 54,254 69,791,615
2024-07-10 12.38 12.83 12.36 12.58 +1.37% 44,907 56,878,104
2024-07-09 11.95 12.43 11.95 12.41 +3.24% 43,678 53,354,799
2024-07-08 12.43 12.5 11.94 12.02 -3.69% 33,327 40,499,289
2024-07-05 12.35 12.52 12.14 12.48 +0.73% 22,687 27,936,236
2024-07-04 12.58 12.75 12.38 12.39 -1.43% 31,311 39,342,410
2024-07-03 12.62 12.75 12.55 12.57 -0.63% 22,873 28,881,045
2024-07-02 12.75 12.89 12.55 12.65 -1.02% 59,931 75,963,643
2024-07-01 12.65 12.79 12.5 12.78 +0.79% 41,061 51,941,732
2024-06-28 12.51 12.78 12.5 12.68 +0.79% 22,984 29,161,290
2024-06-27 12.91 12.93 12.58 12.58 -2.78% 27,932 35,542,555
2024-06-26 12.72 12.98 12.65 12.94 +1.57% 30,617 39,406,724
2024-06-25 12.67 12.99 12.67 12.74 +0.71% 31,680 40,680,144
2024-06-24 13.02 13.05 12.56 12.65 -3.58% 45,557 58,224,342
2024-06-21 13.15 13.19 13.01 13.12 -0.23% 19,298 25,274,020
2024-06-20 13.47 13.49 13.1 13.15 -2.38% 32,094 42,515,500
2024-06-19 13.59 13.69 13.44 13.47 -1.39% 21,654 29,315,216
2024-06-18 13.25 13.67 13.23 13.66 +3.09% 41,400 56,097,941
2024-06-17 13.32 13.49 13.21 13.25 -1.05% 22,676 30,269,705
2024-06-14 13.3 13.43 13.16 13.39 +0.45% 29,979 39,852,182
2024-06-13 13.53 13.53 13.03 13.33 -1.33% 58,696 77,617,359
2024-06-12 13.52 13.74 13.48 13.51 -0.15% 38,946 52,987,294
2024-06-11 13.5 13.55 13.29 13.53 -0.15% 23,051 30,911,442
2024-06-07 13.58 13.69 13.29 13.55 +0.37% 31,566 42,629,795
2024-06-06 13.87 13.9 13.39 13.5 -4.66% 44,972 61,001,750
2024-06-05 14.43 14.53 14.16 14.16 -2.55% 34,478 49,455,653
2024-06-04 14.38 14.55 14.33 14.53 +0.28% 28,475 41,130,599
2024-06-03 14.68 14.74 14.33 14.49 -1.16% 34,059 49,446,581
2024-05-31 14.48 14.79 14.45 14.66 +1.52% 48,201 70,781,882
2024-05-30 14.16 14.49 14.16 14.44 +1.12% 36,827 53,018,247
2024-05-29 14.11 14.39 14.11 14.28 +0.85% 39,253 55,976,601
2024-05-28 14.24 14.32 14.13 14.16 -0.98% 29,213 41,464,733
2024-05-27 14.34 14.39 13.92 14.3 0% 49,345 69,759,326
2024-05-24 14.41 14.44 14.16 14.3 -0.76% 40,594 58,031,729
2024-05-23 14.62 14.62 14.35 14.41 -1.5% 37,365 54,001,134
2024-05-22 14.54 14.71 14.51 14.63 +0.62% 44,761 65,456,256
2024-05-21 14.99 14.99 14.46 14.54 -3.32% 98,370 144,025,699
2024-05-20 14.95 15.2 14.9 15.04 +0.4% 50,120 75,596,902
2024-05-17 15.05 15.06 14.74 14.98 -0.13% 63,637 94,618,525
2024-05-16 15.18 15.23 14.99 15 -1.06% 41,367 62,553,646
2024-05-15 15.51 15.51 15.07 15.16 -2.63% 76,835 117,018,138
2024-05-14 15.55 15.66 15.46 15.57 +0.19% 49,036 76,270,380
2024-05-13 15.6 15.7 15.46 15.54 -2.08% 49,171 76,650,888
2024-05-10 15.97 16.05 15.83 15.87 -0.63% 38,747 61,659,917
2024-05-09 15.56 15.98 15.56 15.97 +2.11% 54,040 85,757,868
2024-05-08 15.9 15.92 15.6 15.64 -2.25% 50,052 78,736,938
2024-05-07 15.96 16.1 15.87 16 -0.37% 46,975 75,036,256
2024-05-06 15.8 16.2 15.72 16.06 +3.08% 94,366 150,489,067
2024-04-30 15.75 15.79 15.53 15.58 -0.51% 69,090 107,936,883
2024-04-29 15.8 15.88 15.45 15.66 +0.38% 103,310 161,583,552
2024-04-26 15.17 15.6 15.11 15.6 +2.83% 69,470 107,365,636
2024-04-25 15.2 15.34 15.08 15.17 -0.52% 54,181 82,323,127
2024-04-24 14.99 15.27 14.92 15.25 +2.42% 51,622 78,260,932
2024-04-23 15.07 15.1 14.87 14.89 -0.6% 35,165 52,563,650
2024-04-22 15 15.25 14.8 14.98 -0.86% 38,386 57,595,702
2024-04-19 15.38 15.4 14.84 15.11 -3.02% 107,724 162,376,433
2024-04-18 15 15.79 14.85 15.58 +4.01% 117,742 182,538,266
2024-04-17 14.85 15.06 14.66 14.98 +3.67% 87,192 130,113,437
2024-04-16 15.18 15.38 14.34 14.45 -3.54% 109,891 163,183,734
2024-04-15 15.19 15.4 14.71 14.98 -0.79% 55,302 83,112,250
2024-04-12 15.07 15.23 15 15.1 +0.33% 34,405 51,998,472
2024-04-11 15.01 15.23 14.9 15.05 -0.33% 28,680 43,319,502
2024-04-10 15.41 15.41 14.86 15.1 -2.27% 41,810 63,108,713
2024-04-09 15.18 15.48 15.15 15.45 +1.78% 36,818 56,456,158
2024-04-08 15.39 15.6 15.15 15.18 -1.36% 61,662 94,820,592
2024-04-03 15.78 15.78 15.24 15.39 -2.66% 55,823 85,991,588
2024-04-02 16.13 16.17 15.75 15.81 -2.35% 63,009 100,277,443
2024-04-01 15.96 16.45 15.94 16.19 +2.21% 90,788 146,577,180
2024-03-29 16.36 16.58 15.65 15.84 +1.86% 115,279 184,565,410
2024-03-28 15.11 15.75 15.11 15.55 +1.44% 56,507 87,813,903
2024-03-27 16.38 16.38 15.33 15.33 -6.41% 94,647 149,211,209
2024-03-26 15.52 16.44 15.52 16.38 +4.26% 105,366 169,564,690
2024-03-25 15.48 16.11 15.45 15.71 +0.83% 56,219 88,794,625
2024-03-22 15.79 15.88 15.35 15.58 -1.77% 53,084 82,627,128
2024-03-21 16.03 16.14 15.8 15.86 -1.67% 53,335 84,873,879
2024-03-20 16.1 16.24 15.92 16.13 +0.06% 32,877 52,809,495
2024-03-19 16.23 16.38 16.11 16.12 -1.29% 33,610 54,438,205
2024-03-18 16.24 16.44 16.11 16.33 +0.18% 57,667 93,599,187
2024-03-15 15.67 16.3 15.55 16.3 +3.76% 67,889 108,831,241
2024-03-14 15.81 16.05 15.52 15.71 -1.38% 36,973 58,339,173
2024-03-13 15.98 16.15 15.73 15.93 +0.57% 60,727 96,783,350
2024-03-12 15.13 16.07 15.11 15.84 +4.97% 103,764 162,451,736
2024-03-11 14.67 15.09 14.6 15.09 +3% 47,550 70,940,087
2024-03-08 14.68 14.85 14.5 14.65 -0.61% 48,046 70,359,516
2024-03-07 15.12 15.21 14.73 14.74 -2.32% 44,214 66,224,273
2024-03-06 15.11 15.28 14.91 15.09 -0.2% 31,645 47,609,712
2024-03-05 15.25 15.25 14.94 15.12 -1.5% 39,465 59,546,172
2024-03-04 15.16 15.36 14.9 15.35 +0.66% 41,254 62,488,532
2024-03-01 15.3 15.45 15.17 15.25 -0.2% 40,560 61,973,333
2024-02-29 14.52 15.3 14.49 15.28 +4.02% 50,029 75,409,757
2024-02-28 15.8 15.94 14.65 14.69 -6.73% 89,559 137,389,271
2024-02-27 15.52 15.77 15.39 15.75 +3.01% 64,712 101,332,712
2024-02-26 15.08 15.6 15.02 15.29 +1.59% 67,283 103,281,330
2024-02-23 14.73 15.16 14.6 15.05 +2.1% 55,183 82,077,442
2024-02-22 14.41 14.75 14.41 14.74 +0.96% 36,342 53,166,408
2024-02-21 14.13 14.99 14.1 14.6 +2.53% 79,690 117,084,320
2024-02-20 14.24 14.5 13.91 14.24 -1.93% 58,392 82,860,912
2024-02-19 14.59 14.88 14.18 14.52 +0.14% 88,047 128,200,151
2024-02-08 13.63 14.64 13.63 14.5 +6.3% 103,515 146,080,419
2024-02-07 13.59 14.07 13.35 13.64 -0.22% 73,102 100,873,764
2024-02-06 12.81 13.77 12.46 13.67 +6.46% 68,793 90,502,512
2024-02-05 12.82 13.35 12.18 12.84 -1.68% 72,931 92,680,879
2024-02-02 13.6 13.66 12.52 13.06 -3.62% 77,711 101,904,962
2024-02-01 13.56 13.79 13.25 13.55 -0.07% 43,657 59,133,657
2024-01-31 13.85 14.14 13.33 13.56 -2.45% 68,781 94,057,849
2024-01-30 14.37 14.54 13.8 13.9 -4.07% 86,605 122,345,247
2024-01-29 15 15.13 14.48 14.49 -3.27% 55,498 81,394,493
2024-01-26 15.48 15.48 14.97 14.98 -3.79% 46,729 71,217,696
2024-01-25 15.28 15.57 15.02 15.57 +2.1% 61,860 94,821,399
2024-01-24 15.29 15.48 14.68 15.25 +0.66% 46,600 70,574,931
2024-01-23 15.14 15.66 14.98 15.15 -1.3% 49,143 75,196,416
2024-01-22 15.92 15.98 15 15.35 -4.06% 41,246 63,730,726
2024-01-19 16.15 16.33 15.99 16 -1.42% 15,868 25,569,553
2024-01-18 15.88 16.27 15.47 16.23 +2.08% 40,362 63,946,350
2024-01-17 16.56 16.62 15.89 15.9 -4.16% 36,665 59,587,371
2024-01-16 16.65 16.76 16.41 16.59 -0.48% 23,452 38,809,602
2024-01-15 17.09 17.09 16.57 16.67 -1.36% 20,824 34,908,586
2024-01-12 16.96 17.17 16.85 16.9 -0.29% 15,774 26,836,155
2024-01-11 16.66 17.14 16.65 16.95 +1.74% 21,866 36,942,457
2024-01-10 16.72 17 16.53 16.66 -1.54% 22,412 37,568,799
2024-01-09 17.05 17.17 16.89 16.92 -0.53% 21,954 37,385,558
2024-01-08 17.68 17.68 16.89 17.01 -4.22% 42,444 72,890,580
2024-01-05 18.02 18.2 17.64 17.76 -1.66% 30,738 54,971,856
2024-01-04 17.95 18.08 17.87 18.06 +0.22% 15,247 27,434,389
2024-01-03 18.27 18.3 17.88 18.02 -1.85% 32,255 58,243,432
2024-01-02 18.73 18.78 18.35 18.36 -2.7% 32,913 60,912,272

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

ц╖▒хЬ│цЬ║хЬ║ 000089

2024年一季度

ц╕Ец║вхЕЙчФ╡ 688138

2024年至今

хХЖч╗ЬчФ╡хнР 300975

2024年一季度

хЕ░шК▒чзСхИЫ 600123

2024年一季度

ф║СчЕдшГ╜ц║Р 600792

2022-2023两年

ф╕ЬцЦ╣цЭРцЦЩ 603110

近半年

ф╕нхЫ╜ф╕АщЗН 601106

近半年

хЫ╜хНЪчФ╡хнР 688375

2022-2023两年

ц▒ЗщАЪцОзшВб 603409

近三个月

хдзхП╢шВбф╗╜ 300879

2023年全年

热门概念板块

云计算

хоЭф┐бш╜пф╗╢ (600845)

2023年全年
医疗器械

щШ│цЩохМ╗чЦЧ (300030)

2022-2023两年
光伏产业

щАЪхиБшВбф╗╜ (600438)

2022-2023两年
5G通信

ф║ищАЪхЕЙчФ╡ (600487)

2023年全年
芯片
元宇宙
数字经济

цБТчФЯчФ╡хнР (600570)

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