цЦ░хЭРцаЗ 603040

数据更新至:

添加到对比分析

29.30 +0.21%

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

29.3
+0.21% +0.06
29.24
开盘价
29.94
最高价
28.8
最低价
23,656
成交量
数据更新至: 2025-03-25

技术指标

30.48
MA5 (5日均线)
30.57
MA10 (10日均线)
31.37
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 29.24 29.94 28.8 29.3 +0.21% 23,656 69,406,102
2025-03-24 30.8 31.4 28.5 29.24 -5.06% 72,977 215,543,045
2025-03-21 32.7 33.97 30.68 30.8 -3.05% 92,157 297,515,752
2025-03-20 31.27 32.58 30.49 31.77 +1.6% 48,453 153,669,795
2025-03-19 32.07 32.3 30.91 31.27 -3.46% 41,613 130,546,364
2025-03-18 30.6 32.88 30.05 32.39 +6.27% 56,681 177,615,041
2025-03-17 29.96 30.56 29.01 30.48 +2.25% 25,212 75,780,694
2025-03-14 28.76 30.09 28.76 29.81 +2.23% 39,295 115,631,284
2025-03-13 31.23 31.44 28.96 29.16 -7.25% 47,186 139,768,068
2025-03-12 31.27 31.99 30.74 31.44 +0.58% 48,202 150,766,592
2025-03-11 31.6 32.16 30.91 31.26 -3.61% 30,710 96,410,683
2025-03-10 32.3 32.53 31.4 32.43 +0.43% 33,927 108,516,349
2025-03-07 32.16 32.78 31.81 32.29 +0.4% 35,384 114,286,364
2025-03-06 31.85 32.8 31.6 32.16 +1.58% 51,632 165,881,841
2025-03-05 31.91 32.22 31.4 31.66 -0.19% 39,972 126,754,371
2025-03-04 31.01 32.5 31.01 31.72 +0.48% 44,884 142,932,482
2025-03-03 31.39 32.46 30.38 31.57 +1.87% 58,543 184,188,647
2025-02-28 34.08 34.08 30.91 30.99 -9.76% 67,688 214,686,540
2025-02-27 33.22 34.38 32.69 34.34 +3.34% 83,142 280,547,762
2025-02-26 34 35.55 32.69 33.23 -0.6% 93,747 318,278,481
2025-02-25 29.3 33.43 29 33.43 +10% 61,815 197,489,661
2025-02-24 31.64 31.64 29.51 30.39 -3.55% 53,898 163,425,317
2025-02-21 30.18 32.32 29.62 31.51 +3.45% 68,761 214,693,382
2025-02-20 28.72 30.8 28.71 30.46 +6.35% 80,616 241,127,369
2025-02-19 27.7 28.98 27.32 28.64 +2.58% 70,900 201,858,665
2025-02-18 26.78 28.2 26.35 27.92 +3.22% 87,047 238,231,052
2025-02-17 26.23 27.19 25.91 27.05 +1.88% 45,609 120,841,462
2025-02-14 26.73 27.47 26.17 26.55 -1.23% 54,883 146,669,693
2025-02-13 27.56 27.77 26.73 26.88 -2.54% 56,493 153,239,441
2025-02-12 25.4 27.96 25.01 27.58 +7.23% 89,246 239,347,801
2025-02-11 25.68 26.02 25.4 25.72 +0.59% 26,632 68,394,881
2025-02-10 25.86 26.25 25.25 25.57 -1.65% 38,034 97,349,326
2025-02-07 25 26.95 24.75 26 +4.71% 66,629 171,984,756
2025-02-06 23.72 24.96 23.72 24.83 +4.33% 30,465 74,804,394
2025-02-05 24.09 24.25 23.42 23.8 -1.2% 14,058 33,470,267
2025-01-27 24.53 24.77 24.06 24.09 -1.79% 15,792 38,458,977
2025-01-24 23.62 24.58 23.62 24.53 +2.59% 22,567 54,750,757
2025-01-23 23.77 24.7 23.72 23.91 +0.67% 25,228 60,756,717
2025-01-22 24.15 24.15 23.61 23.75 -1.25% 12,547 29,874,683
2025-01-21 23.78 24.19 23.37 24.05 +1.69% 19,226 45,730,116
2025-01-20 23.63 24.08 23.55 23.65 +0.42% 12,568 29,870,417
2025-01-17 23.34 23.7 23.1 23.55 +1.03% 11,601 27,243,882
2025-01-16 23.48 23.78 23.06 23.31 -1.19% 15,598 36,486,870
2025-01-15 23.62 23.86 23.24 23.59 +0.81% 19,793 46,730,733
2025-01-14 22.03 23.4 22.03 23.4 +6.22% 27,496 63,148,935
2025-01-13 21.8 22.37 21.51 22.03 -0.14% 12,733 27,980,770
2025-01-10 22 22.69 21.97 22.06 +0.05% 16,516 36,894,689
2025-01-09 21.82 22.18 21.7 22.05 +1.1% 12,347 27,083,762
2025-01-08 21.74 21.88 21.13 21.81 +0.51% 9,576 20,650,420
2025-01-07 21.52 21.74 21.23 21.7 +1.07% 10,496 22,599,418
2025-01-06 21.68 22.01 21.1 21.47 -0.37% 13,277 28,682,176
2025-01-03 22.27 22.57 21.5 21.55 -3.23% 14,944 32,815,912
2025-01-02 22.9 23.06 22.1 22.27 -2.84% 14,191 31,998,613
2024-12-31 23.33 23.48 22.79 22.92 -1.67% 11,966 27,584,602
2024-12-30 23.45 23.48 22.8 23.31 -0.6% 11,873 27,604,329
2024-12-27 23.54 23.63 23.28 23.45 -0.42% 13,955 32,760,847
2024-12-26 23.23 23.94 22.78 23.55 +2.39% 17,226 40,487,104
2024-12-25 23.15 23.31 22.56 23 -1.08% 12,822 29,431,092
2024-12-24 22.9 23.45 22.88 23.25 +1.84% 18,579 43,088,917
2024-12-23 23.79 23.79 22.8 22.83 -3.59% 19,634 45,588,025
2024-12-20 23.34 24 23.34 23.68 +0.77% 17,283 41,023,323
2024-12-19 23.01 23.59 23.01 23.5 +0.21% 13,504 31,501,326
2024-12-18 23.8 23.8 23.21 23.45 -0.38% 14,257 33,506,397
2024-12-17 24.58 24.86 23.42 23.54 -4.43% 29,213 69,965,520
2024-12-16 24.79 24.9 24.21 24.63 -0.81% 21,965 53,728,497
2024-12-13 25.16 25.46 24.74 24.83 -1.94% 32,753 82,055,829
2024-12-12 25.5 25.58 24.86 25.32 -1.09% 38,089 95,738,051
2024-12-11 25.47 26.06 25.28 25.6 -0.43% 42,154 107,904,757
2024-12-10 26 26.49 25.63 25.71 +0.55% 64,292 166,967,819
2024-12-09 26.13 26.39 24.8 25.57 -4.52% 74,607 191,387,293
2024-12-06 25.89 27.9 25 26.78 +3.6% 125,649 327,237,723
2024-12-05 23.76 25.85 23.71 25.85 +10% 101,474 257,248,546
2024-12-04 22.99 24.56 22.68 23.5 +1.42% 38,526 91,569,839
2024-12-03 23.07 23.5 22.91 23.17 +0.78% 14,706 34,103,530
2024-12-02 22.85 23.1 22.62 22.99 +0.83% 14,906 34,022,961
2024-11-29 21.9 22.8 21.9 22.8 +3.31% 16,700 37,467,907
2024-11-28 22.59 22.68 21.93 22.07 -2.69% 16,906 37,621,520
2024-11-27 22.76 22.92 21.91 22.68 +0.09% 14,816 33,066,428
2024-11-26 22.88 23.29 22.61 22.66 -1.65% 8,947 20,466,747
2024-11-25 22.99 23.6 22.81 23.04 +0.22% 14,001 32,378,647
2024-11-22 23.65 23.8 22.9 22.99 -2.38% 19,542 45,634,606
2024-11-21 22.91 23.68 22.91 23.55 +2.3% 19,159 44,777,021
2024-11-20 23.06 23.1 22.73 23.02 -0.13% 11,849 27,200,971
2024-11-19 22.4 23.08 22.4 23.05 +3.32% 12,084 27,539,079
2024-11-18 22.63 23.07 22.19 22.31 -0.98% 13,986 31,527,351
2024-11-15 22.92 23.24 22.5 22.53 -1.74% 10,192 23,308,548
2024-11-14 23.86 23.86 22.91 22.93 -3.7% 13,757 32,032,549
2024-11-13 23.36 23.97 23.07 23.81 +0.63% 13,301 31,352,217
2024-11-12 23.77 24.43 23.5 23.66 0% 23,979 57,497,412
2024-11-11 23.23 23.68 23.03 23.66 +1.46% 13,196 30,979,004
2024-11-08 23.52 23.65 23.17 23.32 -0.21% 18,781 43,883,635
2024-11-07 22.76 23.43 22.52 23.37 +2.68% 17,967 41,523,875
2024-11-06 22.85 23.15 22.62 22.76 -0.35% 17,542 40,202,624
2024-11-05 22.74 22.86 22.22 22.84 +0.62% 19,099 43,238,286
2024-11-04 22.28 22.79 22.2 22.7 +2.25% 16,561 37,430,216
2024-11-01 22.66 22.76 22.01 22.2 -2.03% 16,381 36,455,504
2024-10-31 22.67 23.13 22.49 22.66 +0.49% 16,445 37,317,673
2024-10-30 22.77 23.03 22.05 22.55 -0.62% 19,287 43,429,525
2024-10-29 23.45 23.48 22.69 22.69 -2.49% 14,456 33,274,784
2024-10-28 23.39 23.6 22.79 23.27 -0.13% 20,208 46,972,126
2024-10-25 23.07 23.56 22.91 23.3 +1% 18,067 41,863,764
2024-10-24 22.84 23.3 22.78 23.07 +1.01% 11,777 27,221,487
2024-10-23 22.8 23.38 22.5 22.84 +0.18% 16,915 38,976,148
2024-10-22 22.49 23 22.31 22.8 +1.6% 13,106 29,830,036
2024-10-21 22.6 22.6 22.01 22.44 -0.71% 16,554 37,003,094
2024-10-18 22.06 22.74 22.02 22.6 +1.94% 20,805 46,892,179
2024-10-17 21.78 22.53 21.78 22.17 +1.79% 12,958 28,702,078
2024-10-16 21.58 22.14 21.41 21.78 0% 9,233 20,186,485
2024-10-15 21.98 22.35 21.78 21.78 -1.89% 13,982 30,717,447
2024-10-14 22.3 22.38 21.65 22.2 -0.45% 25,896 57,030,153
2024-10-11 21.76 23.52 21.23 22.3 +2.67% 39,511 87,435,029
2024-10-10 22.29 22.76 21.6 21.72 -0.91% 22,721 50,245,731
2024-10-09 22.97 23.36 21.92 21.92 -7.35% 29,725 67,514,887
2024-10-08 24.82 24.83 22.43 23.66 +4.83% 40,279 95,054,211
2024-09-30 21.78 22.75 21.2 22.57 +6.97% 36,832 81,485,352
2024-09-27 20.6 21.1 20.38 21.1 +3.89% 11,655 24,193,754
2024-09-26 19.82 20.39 19.77 20.31 +2.27% 8,524 17,174,305
2024-09-25 20.17 20.29 19.82 19.86 -0.3% 12,691 25,453,354
2024-09-24 19.65 19.95 19.3 19.92 +2.1% 10,129 19,925,133
2024-09-23 19.32 19.68 19.32 19.51 -0.36% 5,363 10,440,686
2024-09-20 19.6 19.77 19.32 19.58 -0.25% 5,811 11,373,755
2024-09-19 19.56 19.85 19.35 19.63 +0.36% 7,329 14,400,722
2024-09-18 19.36 19.66 19.12 19.56 +1.03% 8,311 16,152,931
2024-09-13 19.75 19.77 19.34 19.36 -2.22% 9,138 17,825,992
2024-09-12 19.96 20.24 19.77 19.8 -1.25% 7,528 15,026,614
2024-09-11 19.66 20.13 19.65 20.05 +1.01% 9,661 19,316,753
2024-09-10 19.73 19.9 19.64 19.85 +0.25% 6,697 13,249,601
2024-09-09 19.72 20 19.57 19.8 -0.05% 9,633 19,081,959
2024-09-06 20.07 20.39 19.7 19.81 -2.03% 10,306 20,604,350
2024-09-05 20.28 20.29 19.95 20.22 +0.95% 8,635 17,408,124
2024-09-04 19.87 20.3 19.79 20.03 +0.05% 12,246 24,606,161
2024-09-03 19.4 20.08 19.26 20.02 +2.88% 16,595 32,949,206
2024-09-02 19.06 19.65 19.06 19.46 +2.26% 25,928 50,468,975
2024-08-30 19.5 19.5 18.89 19.03 -2.66% 36,311 69,794,172
2024-08-29 18.67 19.56 18.4 19.55 +9.96% 49,193 94,470,749
2024-08-28 17.26 17.82 17.26 17.78 +2.13% 5,100 9,010,387
2024-08-27 17.33 17.52 17.21 17.41 0% 3,229 5,615,959
2024-08-26 17.48 17.54 17.25 17.41 +0.12% 3,180 5,515,763
2024-08-23 17.55 17.55 17.23 17.39 0% 4,319 7,498,613
2024-08-22 17.65 17.83 17.27 17.39 -1.47% 5,024 8,775,139
2024-08-21 17.46 17.72 17.41 17.65 +0.28% 4,684 8,224,669
2024-08-20 18.11 18.11 17.42 17.6 -2.76% 9,277 16,340,335
2024-08-19 18.19 18.36 18 18.1 -0.49% 4,976 9,032,387
2024-08-16 18.28 18.49 18.13 18.19 -1.2% 5,400 9,853,333
2024-08-15 18.26 18.74 18.1 18.41 +1.04% 9,224 16,984,026
2024-08-14 18.34 18.4 18.15 18.22 -0.44% 3,262 5,955,997
2024-08-13 18.35 18.41 18.08 18.3 -0.27% 5,009 9,119,286
2024-08-12 18.08 18.54 18.01 18.35 +0.71% 6,732 12,309,318
2024-08-09 18.15 18.35 18.06 18.22 -0.11% 9,019 16,440,381
2024-08-08 18.88 18.9 18.15 18.24 -4.15% 19,711 36,101,097
2024-08-07 17.85 19.76 17.76 19.03 +5.96% 27,697 53,030,286
2024-08-06 18.85 18.85 17.75 17.96 +1.99% 5,591 10,022,938
2024-08-05 17.9 18.19 17.58 17.61 -1.78% 5,195 9,274,902
2024-08-02 18.2 18.3 17.82 17.93 -1.91% 5,061 9,135,984
2024-08-01 18.23 18.39 18.18 18.28 +0.61% 5,091 9,309,881
2024-07-31 17.65 18.29 17.42 18.17 +2.95% 6,241 11,295,643
2024-07-30 17.76 17.78 17.47 17.65 -0.56% 3,320 5,851,819
2024-07-29 18.1 18.17 17.74 17.75 -1.11% 4,009 7,152,920
2024-07-26 17.58 18.19 17.5 17.95 +1.99% 6,365 11,414,083
2024-07-25 17.2 17.65 17.08 17.6 +1.79% 3,855 6,731,783
2024-07-24 17.7 17.78 17.2 17.29 -2.81% 8,092 14,089,494
2024-07-23 18.02 18.17 17.77 17.79 -1.5% 4,159 7,442,605
2024-07-22 18.08 18.22 17.87 18.06 -0.44% 3,803 6,851,829
2024-07-19 17.82 18.46 17.82 18.14 +1.28% 5,293 9,618,869
2024-07-18 17.9 18 17.65 17.91 -0.67% 5,185 9,243,998
2024-07-17 18.24 18.37 17.93 18.03 -1.85% 4,640 8,370,335
2024-07-16 18.68 18.68 18.31 18.37 -0.76% 3,331 6,127,601
2024-07-15 18.81 18.81 18.4 18.51 -1.59% 3,954 7,317,675
2024-07-12 18.78 18.93 18.6 18.81 +0.05% 4,359 8,178,197
2024-07-11 18.55 18.86 18.49 18.8 +2.56% 7,235 13,518,552
2024-07-10 18.32 18.62 18.23 18.33 +0.05% 4,536 8,353,903
2024-07-09 18 18.36 17.65 18.32 +1.61% 8,760 15,780,620
2024-07-08 18.33 18.58 17.97 18.03 -2.12% 6,472 11,758,053
2024-07-05 18.38 18.58 18.23 18.42 -0.86% 5,563 10,220,618
2024-07-04 19.05 19.31 18.36 18.58 -2.88% 9,126 17,081,861
2024-07-03 19.62 19.79 19 19.13 -2.79% 8,214 15,821,322
2024-07-02 19.8 19.95 19.64 19.68 -0.61% 3,567 7,050,452
2024-07-01 20.06 20.11 19.64 19.8 -0.65% 6,306 12,470,765
2024-06-28 19.56 20.12 19.42 19.93 +1.17% 8,165 16,273,487
2024-06-27 19.92 20.04 19.57 19.7 -1.1% 6,253 12,341,412
2024-06-26 19.8 19.97 19.3 19.92 +2.47% 6,334 12,487,619
2024-06-25 19.12 19.9 19.12 19.44 +0.36% 7,962 15,589,763
2024-06-24 20.16 20.16 19.3 19.37 -4.35% 13,213 25,774,239
2024-06-21 20 20.29 19.56 20.25 +1.5% 10,415 20,904,854
2024-06-20 20.19 20.25 19.8 19.95 -1.92% 6,714 13,400,404
2024-06-19 20.33 20.44 20.1 20.34 0% 6,361 12,916,930
2024-06-18 20.17 20.41 20 20.34 +1.04% 7,122 14,414,917
2024-06-17 20.2 20.45 19.91 20.13 -0.3% 7,523 15,162,169
2024-06-14 19.87 20.2 19.8 20.19 -0.49% 7,420 14,881,874
2024-06-13 20.33 20.54 19.85 20.29 -0.39% 6,102 12,280,594
2024-06-12 20.17 20.48 20.09 20.37 +1.09% 5,274 10,720,741
2024-06-11 19.8 20.25 19.55 20.15 +1.15% 7,059 14,066,201
2024-06-07 19.61 20.06 19.51 19.92 +3.05% 8,192 16,261,028
2024-06-06 19.88 19.99 19.19 19.33 -2.91% 10,821 21,083,114
2024-06-05 20.61 20.61 19.88 19.91 -2.02% 8,552 17,235,621
2024-06-04 20.56 20.78 19.91 20.32 -1.07% 11,927 24,089,559
2024-06-03 20.96 20.98 20.26 20.54 -2.1% 11,074 22,782,492
2024-05-31 21.16 21.38 20.95 20.98 -1.5% 10,464 22,153,479
2024-05-30 21.5 21.5 20.82 21.3 -0.93% 13,505 28,524,831
2024-05-29 20.68 21.68 20.68 21.5 +3.97% 18,022 38,423,632
2024-05-28 20.99 20.99 20.67 20.68 -1.52% 5,194 10,787,137
2024-05-27 20.74 21.07 20.25 21 +1.35% 14,159 29,152,555
2024-05-24 20.97 20.97 20.61 20.72 -1.38% 9,912 20,546,274
2024-05-23 21.14 21.14 20.78 21.01 -0.61% 8,943 18,702,269
2024-05-22 21.16 21.35 21.12 21.14 -0.09% 6,052 12,836,964
2024-05-21 21.26 21.3 20.9 21.16 -0.47% 7,704 16,260,107
2024-05-20 21.34 21.45 21 21.26 -0.47% 7,563 16,048,982
2024-05-17 21.43 21.43 21.13 21.36 +0.66% 5,374 11,431,337
2024-05-16 21.18 21.45 21.15 21.22 +0.05% 6,908 14,688,154
2024-05-15 21.55 21.67 21.15 21.21 -2.26% 8,942 19,164,854
2024-05-14 21.64 21.72 21.34 21.7 -0.05% 18,283 39,370,762
2024-05-13 21.1 21.74 20.82 21.71 +2.12% 16,053 34,316,019
2024-05-10 21.67 21.68 21.11 21.26 -1.62% 9,748 20,752,960
2024-05-09 21.51 21.88 21.43 21.61 +0.7% 11,491 24,925,273
2024-05-08 21.9 22.03 21.42 21.46 -2.28% 13,003 28,172,731
2024-05-07 21.6 21.98 21.51 21.96 +1.53% 17,735 38,767,421
2024-05-06 21.25 21.77 21.25 21.63 +3% 15,219 32,769,243
2024-04-30 21.3 21.45 20.93 21 -0.62% 12,784 27,009,573
2024-04-29 20.83 21.25 20.83 21.13 +1.49% 17,383 36,606,052
2024-04-26 20.38 20.86 20.32 20.82 +1.31% 15,908 32,924,825
2024-04-25 20.03 20.83 20.03 20.55 +2.39% 17,127 35,119,802
2024-04-24 19.81 20.2 19.81 20.07 +2.19% 10,225 20,501,405
2024-04-23 19.39 19.83 19.21 19.64 +2.08% 9,066 17,736,170
2024-04-22 19.13 19.48 18.7 19.24 +0.16% 10,156 19,550,861
2024-04-19 19.61 19.88 19.03 19.21 -2.09% 11,521 22,251,216
2024-04-18 19.39 20.14 19.2 19.62 +1.45% 12,684 24,997,526
2024-04-17 18.67 19.56 18.57 19.34 +4.77% 13,791 26,527,713
2024-04-16 19.13 19.13 18.06 18.46 -4.25% 19,469 35,998,253
2024-04-15 20.12 20.49 19.01 19.28 -4.88% 24,822 48,375,336
2024-04-12 20.61 20.77 20.24 20.27 -0.59% 6,374 13,076,948
2024-04-11 20.52 20.84 20.15 20.39 -0.78% 9,998 20,446,104
2024-04-10 20.91 21.48 20.33 20.55 -1.86% 12,353 25,533,266
2024-04-09 20.56 21.04 20.38 20.94 +1.9% 12,892 26,622,185
2024-04-08 21.32 21.32 20.5 20.55 -3.2% 8,882 18,548,386
2024-04-03 21.43 21.43 20.92 21.23 -1.21% 10,403 21,992,969
2024-04-02 21.88 21.94 21.38 21.49 -0.37% 13,938 30,128,601
2024-04-01 21.09 21.6 21.06 21.57 +2.37% 11,856 25,307,958
2024-03-29 20.74 21.32 20.72 21.07 +2.08% 10,979 23,023,845
2024-03-28 20.7 21.06 20.53 20.64 -0.48% 12,322 25,657,415
2024-03-27 20.99 21.31 20.73 20.74 -2.54% 13,579 28,421,368
2024-03-26 21.06 21.37 20.83 21.28 +1.33% 15,601 32,993,374
2024-03-25 21.8 22 20.99 21 -3.85% 14,359 30,917,635
2024-03-22 22.52 22.58 21.71 21.84 -2.85% 16,502 36,265,294
2024-03-21 22.54 22.69 22.09 22.48 -0.22% 12,698 28,403,003
2024-03-20 22.38 22.54 22.21 22.53 +1.03% 12,370 27,704,244
2024-03-19 22.65 22.65 22.29 22.3 -1.55% 10,644 23,886,625
2024-03-18 22.31 22.74 22.1 22.65 +2.4% 22,236 50,108,861
2024-03-15 21.99 22.12 21.65 22.12 +0.77% 11,827 25,967,307
2024-03-14 22.2 22.38 21.67 21.95 -1.75% 15,872 34,956,630
2024-03-13 22.46 22.48 22.02 22.34 +0.18% 15,831 35,260,157
2024-03-12 21.9 22.36 21.76 22.3 +1.87% 17,847 39,502,092
2024-03-11 21.95 21.97 21.65 21.89 +0.23% 11,649 25,414,712
2024-03-08 21.52 22.09 21.51 21.84 -0.55% 15,982 34,812,696
2024-03-07 21.56 23.18 21.56 21.96 +1.95% 32,952 73,780,738
2024-03-06 21.05 22.13 20.8 21.54 +2.38% 23,589 50,600,615
2024-03-05 21.5 21.5 21.03 21.04 -2% 11,550 24,445,033
2024-03-04 21.07 21.48 20.96 21.47 +1.37% 14,552 30,973,530
2024-03-01 21.1 21.25 20.87 21.18 +0.38% 14,782 31,164,673
2024-02-29 20.5 21.45 20.46 21.1 +0.48% 23,924 50,286,118
2024-02-28 22.22 23.06 20.95 21 -5.45% 38,828 85,483,631
2024-02-27 21.41 22.53 21.41 22.21 +2.68% 27,843 61,494,895
2024-02-26 21.89 22.35 21.28 21.63 +0.19% 23,726 51,462,915
2024-02-23 21.23 21.65 20.8 21.59 +1.36% 29,263 62,221,478
2024-02-22 20.7 21.37 20.5 21.3 +0.71% 27,109 56,724,867
2024-02-21 19.75 21.79 19.5 21.15 +6.76% 41,898 88,685,840
2024-02-20 20.01 20.02 19.5 19.81 -2.27% 21,794 43,006,880
2024-02-19 20 20.48 19.42 20.27 +2.95% 35,168 70,016,267
2024-02-08 17.82 19.69 17.71 19.69 +10% 32,557 61,580,646
2024-02-07 17.89 18.25 17 17.9 +0.11% 39,459 70,111,279
2024-02-06 16.54 18.1 16 17.88 +7% 29,070 49,943,213
2024-02-05 17.7 17.77 16.25 16.71 -6.12% 32,101 54,369,554
2024-02-02 19.08 19.28 17.27 17.8 -6.41% 33,156 60,448,440
2024-02-01 18.6 19.19 18.31 19.02 +2.04% 29,093 54,860,615
2024-01-31 19.01 19.26 18.42 18.64 -2.87% 25,965 48,770,095
2024-01-30 19.72 19.99 19.09 19.19 -3.08% 18,652 36,293,776
2024-01-29 20.42 20.8 19.68 19.8 -3.74% 34,369 68,632,831
2024-01-26 20.92 21.2 20.5 20.57 -2.09% 27,489 57,320,171
2024-01-25 20.79 21.25 20.31 21.01 +1.16% 42,393 88,491,453
2024-01-24 21.3 21.49 20.25 20.77 -2.44% 30,884 64,141,789
2024-01-23 21.82 21.82 20.81 21.29 -1.89% 36,001 76,444,265
2024-01-22 22.7 23.32 21.29 21.7 -4.91% 40,226 89,842,668
2024-01-19 23.65 23.65 22.71 22.82 -2.6% 22,337 51,290,701
2024-01-18 23.69 23.69 22.69 23.43 -0.38% 39,759 91,792,898
2024-01-17 24.26 24.47 23.42 23.52 -3.49% 42,054 99,615,452
2024-01-16 24.48 24.65 23.9 24.37 -0.04% 22,551 54,693,811
2024-01-15 25.08 25.08 24.3 24.38 -3.1% 30,435 74,777,976
2024-01-12 25.56 25.83 25.15 25.16 -1.45% 23,394 59,335,392
2024-01-11 25.55 25.78 25.12 25.53 -0.47% 33,654 85,846,856
2024-01-10 26.37 26.64 25.3 25.65 -2.73% 44,757 115,759,805
2024-01-09 26.52 27.91 26.28 26.37 -0.57% 48,815 131,436,177
2024-01-08 27.46 27.64 26.26 26.52 -4.05% 55,065 146,705,413
2024-01-05 28.78 29.9 27.28 27.64 -3.19% 100,733 285,758,002
2024-01-04 28.88 29.8 28.2 28.55 +0.53% 113,986 329,085,194
2024-01-03 27.05 28.68 26.72 28.4 +4.03% 109,021 302,813,300
2024-01-02 27.21 27.95 26.15 27.3 +4.4% 121,087 327,243,033

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

хоЭщАЪчзСцКА 300031

近半年

щЖЛхМЦшВбф╗╜ 603968

2024年一季度

цеЪхдйщ╛Щ 003040

近三个月

хПМхЕГчзСцКА 688623

近期数据

х╗║щ╛Щх╛оч║│ 688357

近半年

хРМхКЫцЧехНЗ 605286

2024年一季度

цШечлЛхМ╗чЦЧ 688236

2024年一季度

х░дц┤ЫхНб 300099

近期数据

цЯ│ х╖е 000528

近期数据

хНЧф║ЪцЦ░цЭР 688519

近三个月

热门概念板块

光伏产业

щЪЖхЯ║ч╗┐шГ╜ (601012)

近半年
数字经济

щЗСхНбцЩ║шГ╜ (300349)

近期数据
云计算

ф╕нчзСхИЫш╛╛ (300496)

2024年一季度
虚拟现实
生物医药

цБТчСЮхМ╗шНп (600276)

近半年
元宇宙
智能制造
芯片

хглхЕ░х╛о (600460)

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