щХ┐чЩ╜х▒▒ 603099

数据更新至:

添加到对比分析

35.40 -0.81%

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

35.4
-0.81% -0.29
35.03
开盘价
36
最高价
34.39
最低价
172,537
成交量
数据更新至: 2025-03-25

技术指标

34.50
MA5 (5日均线)
33.14
MA10 (10日均线)
32.10
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 35.03 36 34.39 35.4 -0.81% 172,537 606,136,850
2025-03-24 33.35 36.12 33.35 35.69 +6.92% 290,202 1,020,696,106
2025-03-21 33.5 33.66 32.89 33.38 -1.21% 101,948 338,054,479
2025-03-20 34.3 34.5 33.5 33.79 -1.34% 141,923 481,539,649
2025-03-19 33.4 34.89 33.13 34.25 +1.42% 222,543 759,749,796
2025-03-18 31.9 34.5 31.55 33.77 +5.83% 255,385 846,873,313
2025-03-17 32.91 33.17 31.74 31.91 -0.13% 142,686 460,446,849
2025-03-14 30.36 32 30.36 31.95 +4.75% 155,748 490,479,835
2025-03-13 30.68 30.89 30.18 30.5 -0.97% 68,703 208,928,093
2025-03-12 31.45 31.82 30.78 30.8 -1.88% 96,603 301,306,466
2025-03-11 31 31.45 30.8 31.39 +0.93% 68,719 214,091,590
2025-03-10 30.74 31.11 30.56 31.1 +0.81% 52,207 161,401,404
2025-03-07 30.86 31.2 30.53 30.85 -0.58% 53,913 166,300,573
2025-03-06 30.64 31.12 30.62 31.03 +0.49% 54,404 168,183,887
2025-03-05 31.27 31.3 30.34 30.88 -1.03% 57,586 176,714,655
2025-03-04 30.36 31.25 30.35 31.2 +1.5% 62,232 192,970,296
2025-03-03 30.76 31.8 30.57 30.74 +0.2% 77,349 241,043,076
2025-02-28 31.29 31.59 30.65 30.68 -2.36% 73,815 229,392,790
2025-02-27 31.15 31.8 31.02 31.42 +0.51% 77,451 243,130,089
2025-02-26 31.65 31.98 30.92 31.26 0% 59,395 185,772,565
2025-02-25 31.59 31.85 31.14 31.26 -1.88% 55,408 174,548,937
2025-02-24 32.12 32.48 31.66 31.86 -0.5% 63,636 203,381,467
2025-02-21 32.07 32.32 31.62 32.02 -0.71% 58,020 185,201,448
2025-02-20 32.2 32.56 31.88 32.25 +0.31% 54,734 176,673,467
2025-02-19 31.78 32.2 31.47 32.15 +1.16% 78,547 249,973,955
2025-02-18 33.2 33.31 31.65 31.78 -4.96% 101,182 326,854,771
2025-02-17 33.6 33.99 33.1 33.44 -0.65% 92,627 310,907,735
2025-02-14 34.84 34.88 33.5 33.66 -3.28% 101,855 345,000,387
2025-02-13 35.28 35.85 34.76 34.8 -1.36% 97,121 341,484,028
2025-02-12 35.04 36.63 34.92 35.28 +0.48% 129,941 461,209,952
2025-02-11 35.92 36.2 34.8 35.11 -2.17% 91,948 323,702,232
2025-02-10 35.76 35.93 34.69 35.89 +2.54% 141,604 501,136,631
2025-02-07 34.89 35.6 34.36 35 -1.35% 149,745 523,898,744
2025-02-06 33.26 35.93 33.02 35.48 +6.51% 181,192 629,374,588
2025-02-05 35.58 35.8 33.13 33.31 -6.2% 147,509 496,626,510
2025-01-27 36.39 36.77 35.45 35.51 -2.39% 80,262 290,818,111
2025-01-24 35.01 36.47 34.84 36.38 +3.35% 103,176 370,057,413
2025-01-23 35.86 36.1 35.2 35.2 +0.2% 88,357 314,715,391
2025-01-22 36.45 36.45 35.09 35.13 -3.83% 90,920 323,275,439
2025-01-21 37.08 37.36 36.21 36.53 -1% 82,574 302,306,073
2025-01-20 37.09 37.55 36.8 36.9 -0.65% 102,022 378,945,957
2025-01-17 37.2 37.68 36.7 37.14 -0.85% 94,105 348,884,947
2025-01-16 37.7 38.24 37.03 37.46 -0.61% 141,440 533,743,097
2025-01-15 37.11 38.53 36.77 37.69 +1.13% 187,195 705,026,409
2025-01-14 37.06 37.3 35.44 37.27 +4.28% 141,538 517,466,994
2025-01-13 35.03 36.5 34.43 35.74 +0.96% 98,562 350,807,977
2025-01-10 36.62 36.84 35.4 35.4 -3.91% 80,136 289,302,670
2025-01-09 36.55 37.25 36.4 36.84 -0.16% 85,876 316,767,717
2025-01-08 36.4 37.2 35.43 36.9 +0.57% 122,393 445,406,007
2025-01-07 36.5 37.15 35.83 36.69 +1.72% 112,463 409,518,870
2025-01-06 35.73 38.05 35.73 36.07 -7.32% 175,801 646,213,620
2025-01-03 43.25 43.49 38.92 38.92 -9.99% 137,479 544,455,664
2025-01-02 42 44 41.52 43.24 +2.66% 179,161 773,450,707
2024-12-31 42.13 43.29 41.84 42.12 +0.26% 148,301 632,491,286
2024-12-30 44.28 44.3 41.9 42.01 -5.15% 144,172 610,869,412
2024-12-27 42.65 45.5 42.6 44.29 +3.02% 199,139 887,295,768
2024-12-26 42.13 44.1 42.13 42.99 +1.25% 129,185 558,403,766
2024-12-25 44 44 41.52 42.46 -3.87% 140,581 596,187,464
2024-12-24 45.67 46.17 43.27 44.17 -3.85% 190,475 844,242,385
2024-12-23 49.04 49.88 45.74 45.94 -6.23% 177,225 836,430,835
2024-12-20 49.06 50.28 48.31 48.99 -1.63% 167,751 825,845,654
2024-12-19 48.61 51 46.42 49.8 +0.4% 280,727 1,368,836,810
2024-12-18 49.14 52.17 49.14 49.6 -9.16% 290,393 1,453,711,682
2024-12-17 60 60.04 54.6 54.6 -10% 133,553 743,663,138
2024-12-16 56.8 60.67 56 60.67 +10.01% 331,203 1,956,236,710
2024-12-13 50.14 55.15 49.51 55.15 +9.99% 295,381 1,567,821,969
2024-12-12 47.26 51.04 46.66 50.14 +6.61% 256,813 1,263,540,954
2024-12-11 46.3 47.54 45.67 47.03 +0.6% 122,041 570,378,439
2024-12-10 48 48.2 46.22 46.75 -0.15% 165,604 778,364,909
2024-12-09 47.5 50.42 46.64 46.82 -4.18% 207,837 1,006,138,849
2024-12-06 47.6 50.8 45.02 48.86 +5.64% 307,371 1,457,403,466
2024-12-05 43.43 46.59 42.86 46.25 +6.89% 266,882 1,207,343,155
2024-12-04 42.53 44.04 42.36 43.27 +0.02% 128,765 556,163,624
2024-12-03 43.5 44.5 42.81 43.26 -1.79% 156,221 682,844,570
2024-12-02 42.3 45.07 42.28 44.05 +4.48% 205,304 898,283,193
2024-11-29 41.54 42.58 41.52 42.16 +0.36% 111,988 471,334,493
2024-11-28 42.97 43.7 42 42.01 -4.35% 174,900 746,555,651
2024-11-27 42.5 46 42.1 43.92 +1.08% 275,204 1,219,598,791
2024-11-26 41.39 46 40.6 43.45 +3.11% 201,964 852,561,088
2024-11-25 38.88 42.59 38.88 42.14 +6.47% 204,470 850,584,110
2024-11-22 40.85 41.6 39.35 39.58 -3.7% 110,254 448,882,235
2024-11-21 41.78 42.7 40.8 41.1 -2.28% 125,854 521,438,490
2024-11-20 41 42.4 40.85 42.06 +0.21% 150,495 630,447,700
2024-11-19 38.91 42.9 38.22 41.97 +7.34% 199,749 803,086,140
2024-11-18 38.76 40.4 38 39.1 +0.77% 146,804 576,009,147
2024-11-15 39.9 40.68 38.62 38.8 -2.76% 133,155 529,658,584
2024-11-14 39.75 41.88 39.46 39.9 -2.33% 137,575 558,852,198
2024-11-13 44 44.2 39.98 40.85 -5.66% 204,242 847,325,229
2024-11-12 42.08 44.36 42 43.3 +2.1% 214,706 925,462,779
2024-11-11 42 43.26 41 42.41 -2.64% 210,538 888,207,068
2024-11-08 45.49 48.79 41.86 43.56 -2.79% 409,343 1,809,458,347
2024-11-07 40 44.81 39.2 44.81 +9.99% 357,937 1,550,220,918
2024-11-06 37.03 41.14 36.22 40.74 +8.93% 381,851 1,508,959,489
2024-11-05 35.5 39.54 35.2 37.4 +1.38% 305,283 1,108,458,412
2024-11-04 33.53 36.89 32.8 36.89 +9.99% 305,537 1,079,574,239
2024-11-01 31.96 35.49 31.7 33.54 +3.97% 266,884 895,815,310
2024-10-31 30.89 32.35 30.76 32.26 +2.87% 142,610 452,590,551
2024-10-30 31.06 31.73 30.38 31.36 -0.41% 136,072 422,008,715
2024-10-29 31.91 33.86 31.35 31.49 -2.87% 201,227 648,944,319
2024-10-28 35.37 35.38 32.32 32.42 -3.74% 270,021 893,535,147
2024-10-25 33 33.99 31.8 33.68 +4.14% 210,056 696,102,301
2024-10-24 32.66 33.58 32.21 32.34 -3.29% 116,605 382,062,508
2024-10-23 33 34.63 32.45 33.44 +2.11% 203,108 678,564,646
2024-10-22 32.38 35.08 31 32.75 +0.65% 290,273 966,594,863
2024-10-21 29.49 32.54 29 32.54 +10.01% 257,019 823,174,121
2024-10-18 27.42 29.64 27.07 29.58 +6.94% 152,073 435,647,607
2024-10-17 27.34 28.2 27.31 27.66 +1.06% 86,890 241,527,353
2024-10-16 27.1 27.72 27.02 27.37 -0.51% 52,164 142,742,934
2024-10-15 27.4 27.99 26.88 27.51 -0.61% 65,007 178,387,790
2024-10-14 28.17 28.18 26.8 27.68 -1.53% 94,842 259,934,162
2024-10-11 28 29.02 27.44 28.11 +0.5% 134,647 382,564,700
2024-10-10 25.86 28.32 25.8 27.97 +5.35% 155,966 422,818,818
2024-10-09 28.57 28.57 26.55 26.55 -10% 152,573 413,739,047
2024-10-08 33.19 33.45 28.35 29.5 -3.18% 272,436 829,271,620
2024-09-30 28.63 30.47 28.02 30.47 +10% 195,950 571,511,534
2024-09-27 27.25 27.72 25.86 27.7 +3.75% 155,671 414,586,728
2024-09-26 26 26.75 25.7 26.7 +1.56% 142,563 374,479,559
2024-09-25 25 26.75 24.73 26.29 +4.41% 172,210 446,093,843
2024-09-24 24.08 25.19 23.8 25.18 +5.18% 136,619 336,854,055
2024-09-23 24.18 24.28 23.6 23.94 -0.91% 72,715 174,263,790
2024-09-20 24.11 24.53 24.1 24.16 -0.7% 67,357 163,671,312
2024-09-19 24.2 24.57 24.18 24.33 -0.37% 74,020 180,310,516
2024-09-18 23.55 24.5 22.91 24.42 +2.82% 109,873 262,294,735
2024-09-13 22.97 23.78 22.72 23.75 +2.59% 90,293 210,687,917
2024-09-12 22.94 23.22 22.47 23.15 +0.87% 69,235 159,141,351
2024-09-11 22.82 23.23 22.71 22.95 -0.82% 51,432 118,074,285
2024-09-10 24.05 24.07 22.69 23.14 -2.98% 98,793 228,218,353
2024-09-09 24.5 24.8 23.8 23.85 -3.52% 103,126 249,303,504
2024-09-06 24.47 24.98 24.38 24.72 +0.77% 94,367 232,823,277
2024-09-05 24.23 24.6 24.12 24.53 +0.9% 65,094 158,851,753
2024-09-04 24.39 24.98 24.23 24.31 -1.34% 82,045 201,728,711
2024-09-03 24.7 25.15 24.55 24.64 -0.24% 84,640 210,109,728
2024-09-02 24.42 25.77 24.25 24.7 +1.27% 153,341 384,374,506
2024-08-30 23.99 24.8 23.75 24.39 +1.92% 118,275 287,466,964
2024-08-29 22.89 24.05 22.55 23.93 +2.22% 107,035 250,816,111
2024-08-28 23.82 24.86 23.25 23.41 -1.76% 151,430 365,936,433
2024-08-27 23.31 23.85 23.01 23.83 +1.45% 98,327 231,236,891
2024-08-26 23.27 23.66 22.92 23.49 +0.04% 65,929 154,057,723
2024-08-23 23.8 23.87 22.5 23.48 -0.04% 101,813 236,394,927
2024-08-22 23.7 24.39 23.48 23.49 -1.67% 130,532 311,207,333
2024-08-21 22.9 24.07 22.75 23.89 +4.23% 170,821 402,332,383
2024-08-20 23.1 23.27 22.74 22.92 -0.91% 66,651 152,678,056
2024-08-19 22.95 23.57 22.7 23.13 +0.57% 97,908 226,008,631
2024-08-16 23.48 23.76 22.82 23 -1.41% 157,932 365,252,402
2024-08-15 21.37 23.33 20.98 23.33 +10% 161,683 362,106,147
2024-08-14 21.55 21.7 21.16 21.21 -1.76% 51,432 109,712,774
2024-08-13 22.03 22.13 21.32 21.59 -1.82% 69,224 149,510,318
2024-08-12 23.17 23.17 21.96 21.99 -6.35% 126,584 283,103,366
2024-08-09 23.08 24.13 22.92 23.48 +0.6% 164,270 385,000,021
2024-08-08 22.44 25.03 22.44 23.34 +1.79% 243,095 578,882,321
2024-08-07 22.79 23.07 22.32 22.93 +0.17% 122,196 277,968,057
2024-08-06 22 22.98 22 22.89 +4.05% 129,976 292,094,173
2024-08-05 22.59 23 22 22 -0.5% 118,917 266,427,927
2024-08-02 21.72 22.46 21.65 22.11 +0.96% 80,771 178,522,174
2024-08-01 21.64 22.03 21.54 21.9 +0.41% 78,191 170,427,028
2024-07-31 21.1 21.9 21.07 21.81 +3.91% 93,071 201,530,603
2024-07-30 20.85 21.07 20.67 20.99 +0.19% 39,701 82,785,365
2024-07-29 20.8 21.1 20.68 20.95 +0.19% 38,528 80,621,234
2024-07-26 20.6 21.04 20.52 20.91 +1.41% 47,382 98,836,454
2024-07-25 20.45 20.96 20.01 20.62 +0.73% 59,619 122,797,146
2024-07-24 21.05 21.42 20.45 20.47 -3.72% 64,169 133,272,402
2024-07-23 21.38 21.89 21.15 21.26 -1.39% 63,979 137,989,792
2024-07-22 21.42 21.76 21.23 21.56 +0.14% 47,532 102,141,604
2024-07-19 21.62 21.72 21.42 21.53 -1.51% 55,564 119,749,163
2024-07-18 21.54 21.92 20.9 21.86 +1.11% 71,953 154,274,585
2024-07-17 22.38 22.62 21.53 21.62 -4.08% 95,967 209,353,095
2024-07-16 22.48 22.8 22.33 22.54 +0.63% 74,311 167,533,798
2024-07-15 23.3 23.4 22.34 22.4 -3.99% 107,094 241,835,757
2024-07-12 23.26 24.16 23.08 23.33 +0.13% 161,162 381,108,552
2024-07-11 22.63 23.39 22.3 23.3 +4.39% 127,548 293,010,878
2024-07-10 22.52 22.95 22.27 22.32 -2.02% 88,291 199,472,815
2024-07-09 22.4 22.8 21.5 22.78 +2.47% 123,004 274,535,418
2024-07-08 22.19 22.7 22.15 22.23 -0.4% 59,764 133,793,222
2024-07-05 22.1 22.46 21.8 22.32 +0.4% 58,105 129,176,109
2024-07-04 22.77 22.83 22.21 22.23 -4.51% 99,783 224,524,296
2024-07-03 23.09 23.8 23.05 23.28 +1.48% 151,096 354,277,746
2024-07-02 22.88 23.26 22.73 22.94 -0.43% 99,920 229,929,143
2024-07-01 22.07 23.2 22.07 23.04 +3.5% 143,040 326,366,890
2024-06-28 21.86 22.66 21.75 22.26 +2.34% 119,073 265,724,031
2024-06-27 21.64 22.6 21.41 21.75 +0.46% 117,466 259,288,085
2024-06-26 21.2 21.76 20.91 21.65 -0.46% 82,749 176,741,838
2024-06-25 20.36 22.26 20.33 21.75 +6.98% 123,618 263,300,878
2024-06-24 21.53 21.53 20.29 20.33 -6.23% 77,609 160,306,440
2024-06-21 21.5 22.05 21.35 21.68 +0.32% 48,820 106,221,104
2024-06-20 22.27 22.35 21.61 21.61 -3.35% 58,181 127,337,953
2024-06-19 22.64 22.79 22.16 22.36 -1.58% 68,077 152,328,658
2024-06-18 22.67 23.09 22.58 22.72 -0.57% 77,162 175,781,555
2024-06-17 22.16 23.13 22.09 22.85 +1.69% 100,597 228,894,706
2024-06-14 21.73 23.32 21.59 22.47 +3.93% 131,846 297,450,482
2024-06-13 21.77 21.93 21.61 21.62 -0.73% 53,937 117,274,138
2024-06-12 21.4 21.9 21.24 21.78 +1.16% 61,604 133,352,908
2024-06-11 21.93 21.93 21.12 21.53 -1.82% 66,815 143,107,182
2024-06-07 21.63 22.22 21.5 21.93 +1.43% 81,399 178,156,104
2024-06-06 23 23.28 21.22 21.62 -6.85% 135,901 301,800,112
2024-06-05 22.6 23.75 22.52 23.21 +1.04% 120,365 279,765,934
2024-06-04 22.56 23.19 21.94 22.97 +0.66% 111,889 254,082,209
2024-06-03 23.17 23.35 22.38 22.82 -2.27% 101,950 232,661,392
2024-05-31 23.39 23.79 22.96 23.35 -0.21% 108,742 253,839,309
2024-05-30 23.78 24.37 23.38 23.4 -3.43% 153,186 362,619,477
2024-05-29 22.6 25.07 22.36 24.23 +6.32% 259,682 618,800,989
2024-05-28 22.6 23.5 22.18 22.79 -0.91% 148,977 340,363,677
2024-05-27 23.82 24.09 22.45 23 -2.17% 159,009 365,988,633
2024-05-24 23.43 24.23 23.11 23.51 +0.64% 205,271 486,254,169
2024-05-23 24.9 25 23.3 23.36 -6.67% 256,397 614,293,616
2024-05-22 26.9 27.81 24.88 25.03 -5.48% 416,151 1,078,997,659
2024-05-21 24.03 26.48 23.48 26.48 +10.01% 278,971 709,975,511
2024-05-20 22.8 24.07 22.01 24.07 +10.01% 221,999 515,850,256
2024-05-17 22.28 22.36 21.5 21.88 -2.15% 110,209 240,674,870
2024-05-16 21.57 22.79 21.36 22.36 +3.71% 171,904 381,999,993
2024-05-15 21.15 22 20.95 21.56 +1.46% 114,373 246,556,195
2024-05-14 20.69 21.7 20.64 21.25 +2.61% 105,566 225,263,215
2024-05-13 21.26 21.5 20.3 20.71 -3.13% 118,384 246,369,805
2024-05-10 20.45 21.55 20.45 21.38 +3.94% 181,022 383,487,474
2024-05-09 20.32 20.8 20.32 20.57 +1.18% 72,839 150,109,246
2024-05-08 20.81 20.81 20.3 20.33 -2.54% 70,505 144,267,082
2024-05-07 20.48 20.88 20.31 20.86 +1.86% 96,764 199,555,788
2024-05-06 20.78 20.8 20.36 20.48 -0.58% 87,452 179,330,470
2024-04-30 21.46 21.46 20.49 20.6 -3.96% 118,110 244,498,813
2024-04-29 21.12 21.53 20.8 21.45 +1.18% 108,762 231,877,679
2024-04-26 21.27 21.64 20.92 21.2 +2.07% 153,743 328,031,414
2024-04-25 20.95 21.34 20.54 20.77 -1.47% 117,872 246,448,895
2024-04-24 20.22 21.2 20.2 21.08 +2.48% 125,422 263,104,299
2024-04-23 20.62 21.05 20.33 20.57 -1.63% 110,136 227,641,643
2024-04-22 20.18 20.96 19.31 20.91 +3.51% 149,084 302,712,804
2024-04-19 20.3 20.64 19.85 20.2 -1.61% 106,745 215,797,852
2024-04-18 20.35 21.14 20.14 20.53 +0.05% 133,222 276,016,749
2024-04-17 19.06 20.97 19.06 20.52 +3.48% 149,695 305,371,893
2024-04-16 21.05 21.35 19.83 19.83 -9.99% 154,767 310,909,202
2024-04-15 24.38 24.5 22.03 22.03 -10.01% 213,031 492,176,068
2024-04-12 23.29 25.21 23.21 24.48 +2.21% 287,094 688,801,484
2024-04-11 22.3 24.4 21.89 23.95 +6.11% 263,223 614,150,006
2024-04-10 22.08 22.76 21.93 22.57 +0.53% 144,916 325,425,490
2024-04-09 21.4 22.7 21.31 22.45 +3.5% 162,664 361,738,180
2024-04-08 21.67 22.16 21.62 21.69 +0.09% 95,147 208,037,065
2024-04-03 22.21 22.49 21.54 21.67 -4.12% 120,429 263,562,557
2024-04-02 22.74 23.17 22.46 22.6 -0.35% 137,785 314,436,913
2024-04-01 22.78 22.91 22.15 22.68 -0.61% 135,904 306,625,904
2024-03-29 21.8 23.23 21.8 22.82 +4.92% 207,781 471,158,714
2024-03-28 21 22 20.7 21.75 +1.07% 130,998 283,217,352
2024-03-27 21.5 22.52 21.48 21.52 -0.37% 147,455 324,501,332
2024-03-26 22.08 22.3 21.2 21.6 -4.21% 171,735 372,263,783
2024-03-25 24.51 24.52 22.55 22.55 -10.02% 238,392 550,150,509
2024-03-22 25.79 26.55 25.01 25.06 -2.87% 257,953 661,102,932
2024-03-21 24.73 26.2 24.36 25.8 +3.41% 294,376 744,229,542
2024-03-20 25.32 25.57 24.8 24.95 -1.46% 170,027 427,013,591
2024-03-19 25.82 26.08 25.25 25.32 -1.86% 189,079 485,416,899
2024-03-18 24.92 26 24.89 25.8 +1.18% 235,095 601,379,440
2024-03-15 24.6 26.89 24.15 25.5 +2.33% 329,883 854,962,441
2024-03-14 24.34 25.65 24.34 24.92 +1.05% 204,038 511,870,978
2024-03-13 25.31 25.45 24.6 24.66 -3.75% 185,418 460,830,635
2024-03-12 25 25.83 24.45 25.62 +1.34% 279,936 706,009,047
2024-03-11 25 25.8 24.77 25.28 +0.16% 248,410 630,068,635
2024-03-08 27 27.05 24.8 25.24 -5.64% 401,755 1,028,728,810
2024-03-07 24.17 26.75 24 26.75 +9.99% 393,684 991,867,572
2024-03-06 23.98 24.68 22.78 24.32 +0.75% 257,462 611,343,261
2024-03-05 23.38 25.7 22.98 24.14 +3.21% 284,783 694,966,922
2024-03-04 23.24 23.5 22.26 23.39 +1.48% 129,380 296,153,509
2024-03-01 23.68 23.88 22.64 23.05 -0.86% 138,121 319,186,260
2024-02-29 21.53 23.34 21.53 23.25 +0.69% 200,843 459,227,616
2024-02-28 25.62 26.2 23.09 23.09 -10.02% 272,937 681,145,893
2024-02-27 25.2 25.77 24.85 25.66 +2.31% 220,069 558,786,501
2024-02-26 25.1 25.55 24.71 25.08 -1.84% 193,249 485,397,920
2024-02-23 25.85 25.98 24.61 25.55 -2.67% 293,802 744,876,748
2024-02-22 25.63 27.36 25.61 26.25 +4.83% 382,654 1,007,227,294
2024-02-21 23.86 25.63 23.78 25.04 +3.39% 224,087 557,217,424
2024-02-20 23.5 24.44 22.82 24.22 +1.47% 196,056 467,383,218
2024-02-19 21.53 24.1 21.28 23.87 +8.01% 243,255 561,991,239
2024-02-08 22.06 22.59 20.12 22.1 -1.16% 233,380 493,478,989
2024-02-07 23.29 24.2 21.7 22.36 -4.69% 191,230 441,752,998
2024-02-06 24 24.37 22.23 23.46 -3.89% 216,100 497,326,660
2024-02-05 25.49 27.12 23.82 24.41 -7.71% 247,683 618,934,666
2024-02-02 26.5 27.52 25.51 26.45 -0.19% 237,557 634,658,007
2024-02-01 25.3 27.63 25.3 26.5 +3.31% 306,708 822,109,334
2024-01-31 27.62 28.38 25.65 25.65 -10% 327,114 874,273,691
2024-01-30 28.67 29.5 28.39 28.5 +0.39% 269,863 779,984,353
2024-01-29 30.22 31.4 28.11 28.39 -8.36% 357,111 1,048,812,413
2024-01-26 32.65 33.47 29.96 30.98 -6.4% 434,120 1,383,220,289
2024-01-25 32.22 33.27 31.73 33.1 +0.95% 381,725 1,245,001,165
2024-01-24 31.81 34.3 31.7 32.79 -4.85% 424,557 1,386,321,220
2024-01-23 37 37.5 34.46 34.46 -10% 374,089 1,316,267,428
2024-01-22 36.77 38.91 35 38.29 +4.11% 473,099 1,768,634,384
2024-01-19 36.31 38.51 35.01 36.78 -0.05% 444,233 1,648,180,048
2024-01-18 36.98 40.45 35.15 36.8 -5.79% 522,427 1,939,811,123
2024-01-17 36.4 39.06 35.71 39.06 +10% 494,141 1,827,682,259
2024-01-16 35.37 38.13 35.01 35.51 +2.45% 566,021 2,077,812,612
2024-01-15 30.99 34.66 30.48 34.66 +10% 450,950 1,514,349,227
2024-01-12 28.88 32.5 28.35 31.51 +6.09% 549,918 1,653,868,112
2024-01-11 31 31.69 28.06 29.7 +1.78% 541,733 1,614,918,384
2024-01-10 29.18 29.18 26.73 29.18 +9.99% 512,500 1,462,451,423
2024-01-09 26.53 26.53 26.53 26.53 +9.99% 24,401 64,735,853
2024-01-08 22.81 24.12 21.99 24.12 +9.99% 272,519 632,738,069
2024-01-05 21.37 21.93 20.99 21.93 +9.98% 370,884 808,158,857
2024-01-04 19.37 19.94 18.24 19.94 +9.98% 327,757 632,517,496
2024-01-03 16.63 18.13 16.63 18.13 +10.01% 309,231 544,929,134
2024-01-02 15.24 16.48 15.05 16.48 +10.01% 132,714 211,747,324

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

хЕ┤хЫ╛цЦ░чзС 688081

近三个月

ц╛ДцШЯшВбф╗╜ 600078

2023年全年

ц│Йф╕║чзСцКА 300716

近半年

хРЙх│░чзСцКА 300022

近三个月

щ║жц╛Ьх╛╖ 688273

2022-2023两年

цШКх┐ЧцЬ║чФ╡ 300503

2024年一季度

STщЗСщ╕┐ 000669

近半年

чжПхоЙшНпф╕Ъ 300194

2022-2023两年

хНОхдзхЯ║хЫа 300676

2022-2023两年

чЩ╛щЪЖф╕ЬцЦ╣ 601339

2024年至今

热门概念板块

云计算

ц╡╖щЗПцХ░цНо (603138)

2024年至今
区块链
光伏产业

щАЪхиБшВбф╗╜ (600438)

近半年
大数据

чзСхИЫф┐бцБп (300730)

2022-2023两年
生物医药

цЩ║щгЮчФЯчЙй (300122)

近半年
军工

ф╕нхЫ╜щЗНх╖е (601989)

近半年
数字经济

цБТчФЯчФ╡хнР (600570)

2023年全年
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