х╖Эф╗кшВбф╗╜ 603100

数据更新至:

添加到对比分析

22.28 -0.80%

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

22.28
-0.8% -0.18
22.5
开盘价
22.64
最高价
22.05
最低价
68,883
成交量
数据更新至: 2025-03-25

技术指标

22.07
MA5 (5日均线)
21.95
MA10 (10日均线)
21.65
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 22.5 22.64 22.05 22.28 -0.8% 68,883 154,188,266
2025-03-24 21.72 22.77 21.7 22.46 +3.89% 166,767 374,588,236
2025-03-21 22.28 22.33 21.56 21.62 -2.96% 81,678 178,440,933
2025-03-20 21.65 22.92 21.6 22.28 +2.53% 180,116 404,199,005
2025-03-19 21.57 21.8 21.45 21.73 +0.46% 39,049 84,539,184
2025-03-18 21.79 21.94 21.53 21.63 -0.69% 61,686 133,689,850
2025-03-17 22.02 22.08 21.75 21.78 -0.73% 45,947 100,560,159
2025-03-14 22.06 22.11 21.75 21.94 -0.54% 61,587 134,991,403
2025-03-13 21.63 22.2 21.56 22.06 +1.66% 103,053 225,686,952
2025-03-12 21.56 21.85 21.3 21.7 +0.65% 76,375 164,810,465
2025-03-11 21.41 21.6 21.25 21.56 -0.05% 54,575 117,037,511
2025-03-10 21.55 21.83 21.21 21.57 +0.19% 62,463 134,130,309
2025-03-07 21.31 21.7 21.31 21.53 +0.61% 60,765 130,922,058
2025-03-06 21.31 21.42 21.23 21.4 +0.42% 43,446 92,720,561
2025-03-05 21.19 21.38 21.14 21.31 +0.8% 38,787 82,477,030
2025-03-04 21 21.4 20.88 21.14 +0.62% 34,875 73,945,133
2025-03-03 20.83 21.29 20.83 21.01 +0.57% 51,995 109,944,553
2025-02-28 21.45 21.45 20.81 20.89 -2.66% 55,389 116,541,392
2025-02-27 21.51 21.59 21.18 21.46 -0.42% 55,066 117,711,173
2025-02-26 21.29 21.7 21.29 21.55 +0.05% 66,901 144,013,654
2025-02-25 21.03 21.79 21.03 21.54 +1.22% 112,731 243,407,768
2025-02-24 21.08 21.39 20.74 21.28 +0.9% 91,132 192,432,938
2025-02-21 20.72 21.43 20.58 21.09 +1.79% 87,476 184,254,145
2025-02-20 20.68 20.78 20.47 20.72 -0.29% 47,857 98,646,352
2025-02-19 20.46 20.83 20.41 20.78 +1.22% 60,915 125,961,098
2025-02-18 20.65 20.98 20.38 20.53 -0.73% 63,577 131,651,576
2025-02-17 20.82 20.87 20.44 20.68 -0.67% 79,354 163,571,021
2025-02-14 20.83 21.19 20.7 20.82 -0.48% 56,523 118,300,122
2025-02-13 21.16 21.36 20.89 20.92 -1.65% 73,618 155,245,092
2025-02-12 20.48 21.69 20.43 21.27 +3.3% 140,798 296,595,584
2025-02-11 20.43 20.59 20.12 20.59 +0.64% 78,168 158,980,830
2025-02-10 20.92 20.94 20.38 20.46 -2.11% 114,762 235,471,013
2025-02-07 21.2 21.2 20.23 20.9 -1.74% 152,176 315,146,219
2025-02-06 20.74 21.34 20.7 21.27 +2.16% 71,769 150,847,588
2025-02-05 21.62 21.65 20.7 20.82 -3.07% 83,548 176,231,050
2025-01-27 21.39 21.77 21.3 21.48 -0.42% 48,165 103,739,611
2025-01-24 21.38 21.63 21.27 21.57 +0.89% 41,319 88,772,859
2025-01-23 21.69 21.92 21.38 21.38 -1.84% 55,926 120,609,166
2025-01-22 22.06 22.1 21.61 21.78 -1.58% 56,403 122,679,483
2025-01-21 22.36 22.43 21.85 22.13 -0.63% 56,834 125,303,955
2025-01-20 21.37 22.38 21.37 22.27 +4.21% 136,181 298,648,323
2025-01-17 21.83 21.95 21.25 21.37 -2.29% 89,069 191,183,782
2025-01-16 22.7 22.92 21.62 21.87 -3.02% 139,574 309,335,614
2025-01-15 23.25 23.32 22.26 22.55 +1.99% 192,593 438,661,376
2025-01-14 21.65 22.19 21.6 22.11 +2.22% 109,192 240,146,728
2025-01-13 21.17 21.78 21.07 21.63 +1.5% 64,020 137,415,148
2025-01-10 21.44 21.65 21.13 21.31 -1.34% 60,985 130,452,804
2025-01-09 21.72 21.84 21.34 21.6 +0.93% 87,612 189,593,680
2025-01-08 21.65 21.74 20.63 21.4 -0.88% 91,828 195,585,479
2025-01-07 20.8 21.81 20.63 21.59 +3.7% 112,049 240,762,605
2025-01-06 20.75 21.26 20.51 20.82 +0.97% 64,224 134,101,127
2025-01-03 20.92 21.27 20.52 20.62 -1.15% 62,780 131,013,761
2025-01-02 21.48 21.69 20.65 20.86 -3.2% 75,035 159,111,997
2024-12-31 21.7 22.08 21.52 21.55 -1.06% 69,656 151,797,983
2024-12-30 21.52 22.09 21.52 21.78 +1.3% 75,976 166,267,605
2024-12-27 21.8 21.88 21.21 21.5 -0.83% 68,116 146,057,553
2024-12-26 21.36 21.96 21.33 21.68 +0.79% 73,713 159,488,395
2024-12-25 20.6 22.2 20.31 21.51 +4.01% 159,414 341,624,366
2024-12-24 20.44 20.9 20.3 20.68 +1.27% 52,112 107,139,778
2024-12-23 20.98 21.26 20.34 20.42 -2.62% 69,019 143,236,087
2024-12-20 20.96 21.08 20.8 20.97 -0.05% 30,759 64,418,534
2024-12-19 20.78 21.06 20.57 20.98 +0.38% 32,206 67,024,310
2024-12-18 20.78 21.15 20.72 20.9 +1.06% 42,721 89,519,018
2024-12-17 20.68 21.06 20.49 20.68 -0.48% 46,973 97,534,731
2024-12-16 21.4 21.53 20.6 20.78 -2.62% 61,490 128,820,027
2024-12-13 21.73 21.84 21.33 21.34 -2.29% 55,703 119,777,151
2024-12-12 22.33 22.4 21.74 21.84 -2.19% 69,611 152,333,644
2024-12-11 22.08 22.44 22.05 22.33 +1.22% 50,381 112,042,364
2024-12-10 22.81 22.99 22.02 22.06 -0.85% 85,032 190,954,483
2024-12-09 22.11 22.86 22.07 22.25 -0.54% 64,176 144,118,347
2024-12-06 21.98 22.97 21.98 22.37 +3.47% 104,604 234,827,542
2024-12-05 21.13 21.79 21.1 21.62 +1.84% 75,018 161,537,697
2024-12-04 21.77 21.87 21.1 21.23 -2.35% 74,029 158,341,421
2024-12-03 22.01 22.11 21.56 21.74 -1.27% 56,088 122,181,521
2024-12-02 21.69 22.31 21.56 22.02 +1.57% 63,775 140,123,943
2024-11-29 21.85 22.33 21.4 21.68 -0.87% 93,331 203,138,616
2024-11-28 22.66 23.08 21.75 21.87 -3.49% 74,797 166,766,558
2024-11-27 22.24 22.75 21.59 22.66 +1.12% 85,995 191,287,759
2024-11-26 22.98 23.12 22.25 22.41 -3.53% 79,759 181,231,027
2024-11-25 22.18 23.24 21.58 23.23 +4.08% 101,602 226,218,637
2024-11-22 23.64 23.87 22.31 22.32 -5.62% 122,616 280,164,892
2024-11-21 23.45 24.53 23.16 23.65 +1.5% 164,196 391,207,587
2024-11-20 23.3 23.68 22.85 23.3 +0.17% 121,449 282,828,739
2024-11-19 21.78 23.26 21.7 23.26 +5.73% 147,675 333,686,877
2024-11-18 22.91 23.65 21.83 22 -2.14% 134,193 305,694,458
2024-11-15 22.46 23.25 21.82 22.48 +1.67% 151,303 342,085,634
2024-11-14 21.96 23 21.6 22.11 +0.68% 162,977 367,660,147
2024-11-13 20.76 22.33 20.76 21.96 +5.02% 135,526 292,852,669
2024-11-12 21.56 21.75 20.66 20.91 -3.46% 92,734 196,338,686
2024-11-11 21.41 21.68 21.12 21.66 +0.46% 88,342 189,938,371
2024-11-08 22.15 22.27 21.4 21.56 -1.51% 100,349 217,665,654
2024-11-07 21.2 22.06 21.05 21.89 +2.91% 79,613 172,724,964
2024-11-06 21.7 21.76 21.14 21.27 -1.98% 82,324 176,376,871
2024-11-05 21.11 22.39 20.78 21.7 +4.53% 147,133 319,017,718
2024-11-04 20.38 21.1 20.29 20.76 +2.47% 74,528 154,852,330
2024-11-01 20.55 20.73 20.1 20.26 -2.17% 68,412 139,294,220
2024-10-31 21.1 21.29 20.46 20.71 -2.77% 93,176 193,598,084
2024-10-30 20.5 21.78 20.41 21.3 +3.8% 116,124 247,178,912
2024-10-29 21.03 21.37 20.39 20.52 -2.7% 94,625 196,677,081
2024-10-28 19.84 21.2 19.68 21.09 +6.3% 137,792 285,250,213
2024-10-25 19.72 20.06 19.69 19.84 +0.2% 45,277 89,745,343
2024-10-24 19.9 20.27 19.71 19.8 -1.44% 48,269 96,208,393
2024-10-23 19.85 20.31 19.75 20.09 +0.6% 57,959 116,102,854
2024-10-22 19.83 20.14 19.36 19.97 +0.5% 74,188 147,141,003
2024-10-21 19.39 20.15 19.19 19.87 +2.53% 89,329 175,894,623
2024-10-18 19 19.78 18.71 19.38 +2.11% 93,864 181,228,952
2024-10-17 19.5 19.65 18.77 18.98 -2.52% 104,987 201,008,817
2024-10-16 18.63 20.03 18.45 19.47 +3.84% 122,846 237,897,182
2024-10-15 19.34 19.45 18.73 18.75 -3.7% 66,213 126,023,207
2024-10-14 18.77 19.58 18.08 19.47 +4.62% 88,573 167,240,210
2024-10-11 19.69 19.7 18.38 18.61 -5.15% 71,986 135,766,405
2024-10-10 19.63 20.25 19.28 19.62 +0.05% 79,024 156,858,246
2024-10-09 20.8 21.13 19.54 19.61 -7.72% 129,336 262,487,859
2024-10-08 22.86 22.86 20.5 21.25 +2.26% 159,878 345,836,079
2024-09-30 19.83 20.78 19.78 20.78 +10.01% 141,247 289,993,214
2024-09-27 18.11 19.47 18.11 18.89 +4.77% 64,350 120,238,698
2024-09-26 16.99 18.05 16.97 18.03 +5.93% 51,642 90,571,255
2024-09-25 17.26 17.66 17 17.02 +0.29% 57,491 99,554,874
2024-09-24 16.19 16.98 16.12 16.97 +5.86% 78,885 131,582,173
2024-09-23 16.01 16.4 15.96 16.03 -0.74% 20,438 32,951,736
2024-09-20 16.4 16.52 15.91 16.15 -1.94% 38,593 62,189,830
2024-09-19 16.35 16.8 16.06 16.47 +1.23% 29,237 48,134,520
2024-09-18 16.02 16.36 15.87 16.27 +1.5% 22,311 35,921,980
2024-09-13 16.18 16.33 16 16.03 -1.41% 19,170 30,872,367
2024-09-12 16.51 16.87 16.25 16.26 -1.81% 23,826 39,278,636
2024-09-11 16.6 16.77 16.44 16.56 -0.48% 25,992 43,098,626
2024-09-10 16.45 16.75 16.21 16.64 +1.9% 39,047 64,595,865
2024-09-09 16.51 16.73 16.26 16.33 -1.86% 24,674 40,585,336
2024-09-06 16.81 17.12 16.51 16.64 -1.01% 34,373 57,726,171
2024-09-05 16.99 17.1 16.6 16.81 -1.06% 46,175 77,803,146
2024-09-04 15.95 17.03 15.83 16.99 +5.66% 74,361 123,105,490
2024-09-03 15.85 16.26 15.78 16.08 +1.52% 28,727 46,069,251
2024-09-02 16.65 16.65 15.8 15.84 -4.86% 48,850 78,543,757
2024-08-30 16.22 16.88 15.98 16.65 +3.16% 37,385 62,010,723
2024-08-29 15.66 16.34 15.65 16.14 +2.41% 32,162 51,706,708
2024-08-28 15.84 15.92 15.68 15.76 -0.38% 23,796 37,584,383
2024-08-27 15.99 16.07 15.74 15.82 -1.31% 20,623 32,774,255
2024-08-26 16.19 16.49 15.88 16.03 +0.31% 42,177 67,931,144
2024-08-23 15.87 16.05 15.77 15.98 +0.69% 17,185 27,383,189
2024-08-22 16.12 16.22 15.82 15.87 -1.49% 16,820 26,770,946
2024-08-21 16.24 16.39 15.97 16.11 -0.8% 17,618 28,391,885
2024-08-20 16.59 16.6 16.12 16.24 -1.75% 20,875 33,925,708
2024-08-19 16.5 16.76 16.38 16.53 +0.18% 27,961 46,353,537
2024-08-16 16.76 16.86 16.44 16.5 -2.14% 29,066 48,247,660
2024-08-15 16.73 17.24 16.52 16.86 +1.2% 30,018 50,681,621
2024-08-14 17 17.19 16.61 16.66 -2.91% 26,138 43,793,356
2024-08-13 17.2 17.24 16.91 17.16 +0.7% 21,594 36,905,576
2024-08-12 17.17 17.32 16.91 17.04 -1.56% 23,272 39,770,906
2024-08-09 17.91 18.15 17.27 17.31 -2.7% 36,181 63,704,587
2024-08-08 17.69 18.08 17.3 17.79 -0.06% 30,809 54,729,054
2024-08-07 17.86 17.98 17.67 17.8 -0.28% 29,705 52,851,943
2024-08-06 17.67 17.91 17.46 17.85 +3.12% 41,907 74,061,439
2024-08-05 17.87 18.08 17.3 17.31 -3.3% 40,922 72,116,494
2024-08-02 18.11 18.4 17.88 17.9 -1.7% 42,679 77,331,312
2024-08-01 18.51 18.59 18.08 18.21 -0.82% 56,011 102,615,837
2024-07-31 17.13 18.51 17.06 18.36 +6.5% 106,522 191,120,988
2024-07-30 17.82 17.82 17.05 17.24 -2.32% 58,707 101,504,817
2024-07-29 18.27 18.36 17.5 17.65 -1.51% 106,077 189,730,049
2024-07-26 16.31 17.92 16.31 17.92 +10.01% 95,971 166,097,829
2024-07-25 16 16.5 15.61 16.29 +0.56% 37,584 60,835,590
2024-07-24 16.89 16.89 16.02 16.2 -4.2% 51,519 85,153,040
2024-07-23 17.78 17.81 16.91 16.91 -5.43% 50,182 86,285,519
2024-07-22 18.2 18.52 17.8 17.88 -1.49% 54,309 98,608,844
2024-07-19 18.55 18.57 17.85 18.15 -0.6% 70,393 127,788,631
2024-07-18 17.3 18.33 17.12 18.26 +4.82% 54,358 97,026,726
2024-07-17 17.52 18.03 17.29 17.42 -0.51% 57,391 101,405,004
2024-07-16 16.9 18.1 16.6 17.51 +6.12% 114,605 198,209,976
2024-07-15 16.77 16.77 16.42 16.5 -27.79% 34,143 56,523,197
2024-07-12 22.4 22.94 21.87 22.85 +2.01% 53,387 120,146,183
2024-07-11 22.41 22.55 22.04 22.4 +1.63% 38,368 85,693,180
2024-07-10 22.27 22.5 22.01 22.04 -1.08% 24,060 53,514,846
2024-07-09 22.2 22.54 21.62 22.28 +0.86% 34,632 76,516,664
2024-07-08 22.63 22.68 22 22.09 -2.52% 19,892 44,219,174
2024-07-05 22.38 22.77 22.08 22.66 +1.25% 25,117 56,473,468
2024-07-04 22.72 22.96 22.28 22.38 -1.5% 28,584 64,754,409
2024-07-03 23.28 23.28 22.64 22.72 -2.61% 32,429 74,098,199
2024-07-02 23.5 23.58 23.23 23.33 -0.85% 22,341 52,276,260
2024-07-01 23.5 23.66 23.04 23.53 +0.09% 32,459 75,678,974
2024-06-28 23.68 24.05 23.47 23.51 -0.13% 23,273 55,311,048
2024-06-27 24.28 24.37 23.51 23.54 -3.49% 24,553 58,585,274
2024-06-26 24.05 24.45 23.7 24.39 +1.41% 22,537 54,266,921
2024-06-25 24.23 24.42 23.9 24.05 -0.74% 17,967 43,415,702
2024-06-24 24.65 24.8 24.04 24.23 -2.49% 22,999 56,071,645
2024-06-21 24.8 24.96 24.13 24.85 -0.08% 27,218 67,053,809
2024-06-20 25.34 25.65 24.87 24.87 -2.59% 29,454 74,132,532
2024-06-19 26.48 26.59 25.35 25.53 -4.02% 57,394 147,846,120
2024-06-18 26.55 26.73 26.3 26.6 +0.45% 27,780 73,856,098
2024-06-17 26.5 26.72 26 26.48 +0.04% 38,213 101,147,928
2024-06-14 26.99 27 26.42 26.47 -1.64% 28,144 74,937,605
2024-06-13 26.85 27.11 26.76 26.91 +0.22% 22,857 61,598,030
2024-06-12 27.02 27.13 26.56 26.85 -0.63% 27,570 74,036,377
2024-06-11 26.83 27.18 26.55 27.02 +0.45% 36,247 97,521,261
2024-06-07 26.18 27.3 25.96 26.9 +3.34% 60,639 161,798,336
2024-06-06 25.91 26.4 25.8 26.03 +0.46% 37,947 99,156,015
2024-06-05 25.8 26.12 25.8 25.91 -0.15% 20,942 54,355,749
2024-06-04 26.12 26.12 25.6 25.95 +0.08% 24,997 64,570,400
2024-06-03 26.01 26.68 25.68 25.93 -0.54% 46,839 122,493,664
2024-05-31 25.9 26.24 25.75 26.07 +0.77% 36,726 95,370,533
2024-05-30 26.04 26.25 25.8 25.87 -0.69% 24,696 64,060,365
2024-05-29 25.49 26.39 25.44 26.05 +2.04% 33,181 86,424,611
2024-05-28 25.48 25.87 25.06 25.53 +0.2% 32,700 83,305,315
2024-05-27 25.48 25.54 24.98 25.48 +1.07% 20,964 52,836,770
2024-05-24 25.16 25.65 25.05 25.21 +0.2% 20,458 51,893,437
2024-05-23 25.95 25.95 25.08 25.16 -2.89% 26,846 68,065,190
2024-05-22 25.74 25.97 25.44 25.91 +0.39% 28,343 72,875,188
2024-05-21 26.89 26.9 25.76 25.81 -4.16% 36,855 96,504,121
2024-05-20 26.8 27.05 26.37 26.93 +1.01% 56,465 150,806,664
2024-05-17 25.22 26.72 25.22 26.66 +5.79% 68,306 177,619,435
2024-05-16 25.41 25.49 24.89 25.2 -0.79% 32,672 82,388,115
2024-05-15 25.3 25.73 25.25 25.4 -0.16% 22,897 58,463,824
2024-05-14 25.14 25.73 25.08 25.44 +1.15% 40,549 103,054,767
2024-05-13 25.76 25.8 24.84 25.15 -2.67% 45,700 114,691,613
2024-05-10 26.8 26.93 25.43 25.84 -3.47% 64,305 166,447,844
2024-05-09 26.6 27.16 26.6 26.77 +0.11% 38,572 103,422,617
2024-05-08 27.66 27.8 26.65 26.74 -3.92% 43,018 116,434,664
2024-05-07 27.33 28.08 27.2 27.83 +1.79% 30,603 84,844,881
2024-05-06 26.79 27.88 26.79 27.34 +2.55% 45,046 123,279,268
2024-04-30 26.46 27.25 26.34 26.66 +0.76% 52,517 140,905,977
2024-04-29 26.36 26.97 26.32 26.46 -1.56% 69,707 185,275,062
2024-04-26 27.78 27.78 25.49 26.88 -4.98% 104,167 275,218,404
2024-04-25 28.43 28.84 27.26 28.29 +1.98% 44,968 126,986,249
2024-04-24 27.43 27.95 27 27.74 +1.46% 25,051 68,843,808
2024-04-23 27.85 27.85 26.9 27.34 -1.48% 27,853 76,023,721
2024-04-22 27.03 27.97 27.03 27.75 +1.28% 33,118 91,635,476
2024-04-19 27.36 27.87 27.2 27.4 -0.76% 22,309 61,266,772
2024-04-18 27.18 27.79 26.79 27.61 +1.88% 33,698 92,247,396
2024-04-17 27.55 27.79 26.6 27.1 -1.38% 48,874 132,559,107
2024-04-16 27.86 28 27.03 27.48 -1.54% 35,052 96,104,896
2024-04-15 28.38 28.7 27.49 27.91 -1.03% 36,588 103,020,637
2024-04-12 27.94 28.52 27.71 28.2 +1.4% 25,892 73,007,785
2024-04-11 26.8 28.4 26.8 27.81 +2.43% 31,051 86,360,600
2024-04-10 28 28.28 27 27.15 -2.3% 26,273 72,065,157
2024-04-09 27.32 28.11 27.32 27.79 +1.05% 20,222 56,121,421
2024-04-08 27.57 28.16 27.45 27.5 -0.04% 27,294 75,772,021
2024-04-03 28.73 28.73 27.43 27.51 -4.01% 44,767 124,585,387
2024-04-02 29.25 29.5 28.42 28.66 -1.85% 27,330 78,638,584
2024-04-01 28.11 29.7 27.79 29.2 +3.84% 47,438 137,336,660
2024-03-29 27.95 28.28 27.63 28.12 +0.86% 26,092 72,934,416
2024-03-28 27.7 28.16 27.61 27.88 0% 34,871 97,180,350
2024-03-27 28.6 28.85 27.8 27.88 -3.36% 15,447 43,755,279
2024-03-26 28.91 29.3 28.56 28.85 -1% 20,366 58,821,884
2024-03-25 29.5 29.84 28.9 29.14 -1.12% 31,210 91,830,691
2024-03-22 29.54 29.65 28.8 29.47 -0.1% 27,492 80,289,163
2024-03-21 29.5 29.85 29.42 29.5 -0.27% 20,942 62,089,587
2024-03-20 29.6 29.78 29.21 29.58 -0.2% 23,051 67,916,536
2024-03-19 30.1 30.56 29.52 29.64 -2.88% 35,511 105,883,632
2024-03-18 30.9 30.9 30.01 30.52 -0.26% 22,788 69,038,559
2024-03-15 30.09 30.95 29.69 30.6 +0.76% 34,404 104,140,000
2024-03-14 30.15 31.25 30 30.37 +1% 39,967 122,341,375
2024-03-13 29.99 30.35 29.8 30.07 +0.2% 17,754 53,376,760
2024-03-12 30.01 30.2 29.62 30.01 -0.73% 24,583 73,480,572
2024-03-11 30.8 30.82 29.81 30.23 -2.01% 36,184 109,253,104
2024-03-08 30.6 31.1 30.1 30.85 +0.65% 31,373 96,454,657
2024-03-07 30.08 31.49 30.08 30.65 +2.82% 57,341 177,166,302
2024-03-06 30.12 30.31 29.47 29.81 -1.32% 35,358 105,452,443
2024-03-05 29.91 30.88 29.05 30.21 -0.13% 58,327 173,764,637
2024-03-04 28.6 30.58 28.51 30.25 +6.51% 70,098 209,128,383
2024-03-01 28.7 28.86 28.2 28.4 -0.14% 39,806 113,142,752
2024-02-29 27.52 28.8 27.42 28.44 +2.78% 47,075 133,236,368
2024-02-28 28.86 29.14 27.55 27.67 -3.92% 59,697 168,936,451
2024-02-27 27.42 28.92 27.3 28.8 +3.97% 65,617 183,948,804
2024-02-26 27.8 28.39 27.4 27.7 +1.73% 65,607 182,909,635
2024-02-23 26.25 27.48 25.66 27.23 +4.37% 80,176 213,401,862
2024-02-22 25.45 26.14 25.44 26.09 +1.64% 36,191 93,572,580
2024-02-21 25.4 26.51 25.1 25.67 +0.47% 52,953 136,160,043
2024-02-20 25.89 26.09 25.45 25.55 -2.29% 49,836 127,870,865
2024-02-19 25.41 26.3 24.91 26.15 +2.39% 73,187 187,455,683
2024-02-08 25.5 27.63 25 25.54 -0.85% 125,574 328,541,713
2024-02-07 24.38 25.76 24.03 25.76 +9.99% 88,835 225,660,667
2024-02-06 21.01 23.42 20.89 23.42 +10% 59,735 136,228,823
2024-02-05 21.4 22.12 20 21.29 -0.51% 70,866 149,248,187
2024-02-02 22.85 22.96 21 21.4 -6.14% 40,419 88,597,630
2024-02-01 22.54 23.28 21.9 22.8 +0.71% 50,291 114,214,528
2024-01-31 23.2 23.99 22.58 22.64 -1.39% 47,554 110,186,230
2024-01-30 22.86 23.73 22.68 22.96 +0.04% 30,731 71,669,934
2024-01-29 23.86 23.87 22.95 22.95 -3.12% 36,019 84,451,015
2024-01-26 24.1 24.5 23.57 23.69 -1.5% 22,210 53,076,367
2024-01-25 23.39 24.15 22.9 24.05 +3.4% 31,941 75,673,273
2024-01-24 23.78 23.88 22.38 23.26 -0.94% 28,462 65,442,221
2024-01-23 23.59 23.97 23.01 23.48 -0.3% 36,528 85,517,089
2024-01-22 24.02 24.17 23.23 23.55 -2.04% 37,067 87,707,995
2024-01-19 24.62 24.63 24.01 24.04 -2.16% 14,494 35,127,660
2024-01-18 24.81 24.95 24.07 24.57 -0.36% 25,361 61,909,137
2024-01-17 25.25 25.44 24.65 24.66 -2.84% 17,424 43,807,486
2024-01-16 25.16 25.41 24.91 25.38 +0.16% 17,727 44,560,227
2024-01-15 25.17 25.65 24.92 25.34 +0.16% 16,622 42,152,180
2024-01-12 25.26 25.69 25.19 25.3 +0.16% 14,850 37,767,737
2024-01-11 25.12 25.5 24.93 25.26 +0.92% 13,981 35,282,864
2024-01-10 25.11 25.6 24.7 25.03 -0.56% 18,271 45,883,099
2024-01-09 24.81 25.75 24.81 25.17 +2.23% 21,223 53,514,683
2024-01-08 26.04 26.05 24.3 24.62 -4.43% 22,196 55,471,728
2024-01-05 26.59 26.63 25.62 25.76 -3.16% 17,885 46,575,612
2024-01-04 27.22 27.62 26.52 26.6 -2.31% 19,684 52,559,785
2024-01-03 27.77 27.79 27.03 27.23 -1.3% 14,001 38,220,523
2024-01-02 27.8 28.05 27.51 27.59 -0.47% 26,509 73,595,056

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

шТЩц│░щлШцЦ░ 300876

近期数据

цЩ║цЕзхЖЬф╕Ъ 000816

近半年

х▓│щШ│хЕ┤щХ┐ 000819

近期数据

ц╣ШчФ╡шВбф╗╜ 600416

近期数据

хКЫц║РчзСцКА 688565

2023年全年

ц▒ЯшЛПщЫ╖хИй 300660

近三个月

ф║мшГ╜ч╜оф╕Ъ 600791

近期数据

хеец│░чФЯчЙй 688606

近期数据

щЗСц▓ГшВбф╗╜ 300984

2024年一季度

цгош┐ЬшВбф╗╜ 300210

2024年至今

热门概念板块

区块链
光伏产业

щАЪхиБшВбф╗╜ (600438)

2024年一季度
虚拟现实

хРМшК▒щб║ (300033)

近三个月
新能源汽车

хоБх╛╖цЧ╢ф╗г (300750)

近半年
元宇宙
云计算

ф╕Ьш╜пщЫЖхЫв (600718)

2024年至今
大数据

STщ╣ПхНЪ (600804)

近期数据
5G通信

ф╕нхдйчзСцКА (600522)

2024年至今

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