ф╕ЗцЬЧчгБхбС 603150

数据更新至:

添加到对比分析

35.04 -1.85%

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

35.04
-1.85% -0.66
35.7
开盘价
35.93
最高价
34.41
最低价
12,246
成交量
数据更新至: 2025-03-25

技术指标

36.28
MA5 (5日均线)
37.37
MA10 (10日均线)
37.05
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 35.7 35.93 34.41 35.04 -1.85% 12,246 43,011,877
2025-03-24 37.35 37.52 34.36 35.7 -3.02% 27,820 98,805,985
2025-03-21 37.29 38.35 36.73 36.81 -2.26% 26,365 98,453,028
2025-03-20 35.82 38.9 35.8 37.66 +4.06% 54,020 203,992,854
2025-03-19 36.3 36.7 35.6 36.19 -4.54% 41,595 150,334,411
2025-03-18 38.27 38.65 37.6 37.91 +0.03% 21,975 83,459,056
2025-03-17 38.37 38.86 37 37.9 -1.1% 29,286 110,751,732
2025-03-14 38.14 39.68 37.02 38.32 +0.82% 39,322 150,055,749
2025-03-13 40.22 41.5 37.35 38.01 -5.45% 63,899 246,151,264
2025-03-12 38.7 41.53 38.7 40.2 +6.49% 61,061 249,788,676
2025-03-11 35.53 38.3 35.13 37.75 +5.01% 44,475 164,344,713
2025-03-10 35.53 36.25 35.35 35.95 +0.7% 19,267 68,861,910
2025-03-07 36.18 36.36 35.41 35.7 -1.65% 21,799 78,177,312
2025-03-06 35.74 36.8 35.51 36.3 +1.57% 30,051 109,182,395
2025-03-05 36 36.22 35.3 35.74 -1.02% 20,031 71,501,291
2025-03-04 35.42 36.37 35.42 36.11 +0.08% 22,532 81,123,201
2025-03-03 35.54 36.56 34.74 36.08 +2.01% 46,902 168,002,575
2025-02-28 37.88 38.31 35.28 35.37 -8.53% 50,226 182,498,649
2025-02-27 39.72 40.78 37.52 38.67 -2.13% 60,570 234,290,874
2025-02-26 39.08 40.18 38.3 39.51 +1.15% 54,102 211,968,846
2025-02-25 36.15 40.54 35.7 39.06 +6% 72,990 278,487,840
2025-02-24 35.83 37.38 35.01 36.85 +2.67% 54,019 195,298,106
2025-02-21 35.8 36.78 35.49 35.89 -1.51% 55,944 201,200,857
2025-02-20 34.45 37.13 34.11 36.44 +5.07% 70,340 251,500,905
2025-02-19 33.2 36.37 33.2 34.68 +3.28% 81,008 284,542,698
2025-02-18 32.99 35 32.79 33.58 -0.62% 60,511 205,403,955
2025-02-17 34.19 35.64 33.35 33.79 +1.38% 86,269 298,109,077
2025-02-14 31.83 33.33 31.4 33.33 +4.52% 77,398 252,169,429
2025-02-13 32.16 33 31.67 31.89 -0.99% 65,155 210,369,762
2025-02-12 31.38 32.64 30.93 32.21 +1.29% 67,353 214,947,776
2025-02-11 33.07 33.78 31.49 31.8 -4.79% 98,222 318,033,107
2025-02-10 30.73 35.52 30.03 33.4 +3.28% 157,313 496,775,587
2025-02-07 32.34 32.34 30.89 32.34 +10% 132,897 427,080,334
2025-02-06 26.78 29.4 26.64 29.4 +9.99% 42,024 121,702,483
2025-02-05 27.07 27.18 26.63 26.73 -1.15% 5,598 15,009,715
2025-01-27 26.9 27.33 26.9 27.04 +0.56% 5,742 15,590,046
2025-01-24 26.66 26.94 26.62 26.89 +0.71% 4,466 11,976,635
2025-01-23 26.92 27.2 26.67 26.7 +0.04% 6,154 16,561,831
2025-01-22 26.56 26.72 26.28 26.69 -0.41% 5,120 13,602,130
2025-01-21 27.27 27.27 26.61 26.8 -0.52% 5,289 14,155,648
2025-01-20 26.6 27.1 26.31 26.94 +2.01% 8,249 22,181,580
2025-01-17 26.09 26.44 26.01 26.41 +1.03% 5,478 14,378,556
2025-01-16 26.03 26.55 25.96 26.14 +0.42% 6,490 17,042,260
2025-01-15 26.25 26.29 25.85 26.03 -0.38% 7,384 19,231,762
2025-01-14 25.37 26.13 25.37 26.13 +3% 10,572 27,300,663
2025-01-13 25.35 25.51 24.83 25.37 -0.7% 5,181 13,075,703
2025-01-10 25.6 25.95 25.37 25.55 -0.31% 9,510 24,398,961
2025-01-09 25.31 25.79 25.31 25.63 +0.35% 4,901 12,579,223
2025-01-08 25.28 25.64 24.88 25.54 +0.39% 6,367 16,157,079
2025-01-07 25.12 25.6 25.04 25.44 +0.83% 6,731 17,044,933
2025-01-06 25.46 25.48 24.51 25.23 +0.88% 7,586 19,036,763
2025-01-03 26 26.15 25.01 25.01 -3.44% 8,832 22,525,264
2025-01-02 26.41 26.96 25.73 25.9 -2.3% 9,444 24,885,643
2024-12-31 26.92 27.33 26.51 26.51 -1.52% 9,214 24,713,561
2024-12-30 26.6 27.63 26.51 26.92 -0.37% 8,426 22,745,377
2024-12-27 26.8 27.2 26.62 27.02 +0.9% 6,304 17,051,051
2024-12-26 26.4 27 26.26 26.78 +1.44% 7,595 20,320,486
2024-12-25 27.15 27.15 26.1 26.4 -2.29% 9,167 24,230,714
2024-12-24 26.99 27.09 26.51 27.02 +1.31% 6,550 17,610,429
2024-12-23 27.61 27.82 26.55 26.67 -3.65% 12,108 32,748,629
2024-12-20 27.2 27.89 27.09 27.68 +1.65% 8,231 22,729,453
2024-12-19 27.06 27.41 26.89 27.23 -0.4% 6,895 18,691,584
2024-12-18 27.15 27.65 26.82 27.34 0% 8,216 22,432,980
2024-12-17 28.52 28.79 27.12 27.34 -4.81% 18,559 51,370,243
2024-12-16 28.59 28.98 28.48 28.72 +0.84% 9,336 26,824,440
2024-12-13 28.98 28.99 28.41 28.48 -1.66% 9,412 26,982,951
2024-12-12 28.97 28.98 28.69 28.96 +0.63% 9,015 25,998,658
2024-12-11 28.6 28.89 28.6 28.78 +0.42% 8,846 25,428,308
2024-12-10 29.35 29.55 28.61 28.66 -0.93% 13,980 40,537,929
2024-12-09 29.03 29.19 28.68 28.93 -0.1% 11,757 33,977,319
2024-12-06 28.89 29.19 28.64 28.96 +1.22% 14,492 41,892,104
2024-12-05 28.27 28.86 28 28.61 +1.2% 14,520 41,540,017
2024-12-04 28.42 28.53 28 28.27 -0.56% 10,578 29,911,687
2024-12-03 28.51 28.64 28.24 28.43 -0.28% 8,849 25,168,338
2024-12-02 28.33 28.53 28.15 28.51 +0.99% 14,013 39,761,135
2024-11-29 27.66 28.36 27.66 28.23 +1.51% 10,778 30,323,833
2024-11-28 27.7 28.19 27.63 27.81 +0.69% 10,077 28,172,850
2024-11-27 27.3 27.62 26.8 27.62 +1.54% 8,590 23,337,651
2024-11-26 27.53 27.66 27.15 27.2 -1.2% 7,521 20,594,484
2024-11-25 27.01 27.59 27.01 27.53 +1.85% 8,240 22,560,697
2024-11-22 28.2 28.6 26.86 27.03 -3.33% 10,991 30,445,451
2024-11-21 28.28 28.33 27.66 27.96 -0.53% 9,143 25,510,828
2024-11-20 27.83 28.13 27.65 28.11 +1.01% 7,590 21,224,758
2024-11-19 27.03 27.84 27.03 27.83 +2.96% 7,961 21,813,298
2024-11-18 27.5 27.75 26.91 27.03 -1.57% 8,440 23,051,877
2024-11-15 27.7 28 27.37 27.46 -1.01% 7,975 22,147,911
2024-11-14 28.6 28.6 27.65 27.74 -3.14% 11,359 31,900,449
2024-11-13 28.58 28.68 27.86 28.64 +0.92% 14,692 41,616,987
2024-11-12 28.78 29.01 28.19 28.38 -1.39% 17,863 51,162,005
2024-11-11 28.25 28.87 28.2 28.78 +1.52% 18,911 54,117,591
2024-11-08 28.89 29.23 28.32 28.35 -0.87% 23,270 66,813,191
2024-11-07 28.21 28.72 27.97 28.6 -1.17% 31,464 89,297,267
2024-11-06 28.53 30.1 28 28.94 +3.36% 60,709 177,271,390
2024-11-05 26.74 28.75 26.72 28 +4.09% 31,694 88,007,709
2024-11-04 27.46 27.58 26.3 26.9 -1.43% 29,095 77,715,452
2024-11-01 26.48 27.87 26.23 27.29 +2.98% 37,412 101,746,783
2024-10-31 26.36 26.57 26.2 26.5 +0.45% 12,427 32,796,807
2024-10-30 26.21 26.52 26.12 26.38 -0.19% 13,597 35,767,948
2024-10-29 26.68 26.87 26.31 26.43 -1.05% 12,442 33,046,563
2024-10-28 27.09 27.38 26.51 26.71 -1.04% 23,978 64,313,214
2024-10-25 26.6 27 26.34 26.99 +1.73% 12,902 34,515,574
2024-10-24 26.31 26.6 26.13 26.53 +0.53% 7,756 20,496,289
2024-10-23 26.2 26.51 26.16 26.39 +0.53% 10,922 28,783,276
2024-10-22 26.22 26.42 25.83 26.25 +1.35% 8,671 22,699,036
2024-10-21 25.77 26.1 25.61 25.9 +0.47% 9,780 25,330,560
2024-10-18 25.31 26.17 25.16 25.78 +1.42% 9,039 23,247,420
2024-10-17 25.63 25.94 25.39 25.42 -0.82% 5,968 15,292,434
2024-10-16 25.35 25.99 25.24 25.63 +0.27% 5,536 14,156,398
2024-10-15 25.6 26.45 25.34 25.56 -0.89% 10,320 26,601,242
2024-10-14 25.28 25.97 24.84 25.79 +1.02% 11,334 28,795,253
2024-10-11 25.88 26.28 25.37 25.53 -1.35% 12,718 32,702,520
2024-10-10 25.91 26.3 25.45 25.88 -0.04% 14,344 37,235,701
2024-10-09 26.98 27.98 25.8 25.89 -8.29% 33,670 90,053,002
2024-10-08 29.85 29.98 27.39 28.23 +3.26% 41,120 116,810,690
2024-09-30 25.84 27.55 25.33 27.34 +9.1% 30,503 80,734,313
2024-09-27 24.52 25.1 24.31 25.06 +3.34% 9,055 22,376,962
2024-09-26 23.77 24.3 23.68 24.25 +1.98% 7,877 18,888,928
2024-09-25 23.7 24.16 23.7 23.78 +0.81% 6,637 15,872,982
2024-09-24 22.95 23.59 22.95 23.59 +2.79% 5,869 13,684,846
2024-09-23 23.08 23.21 22.86 22.95 -1.21% 2,982 6,858,219
2024-09-20 23.15 23.39 23 23.23 -0.3% 1,817 4,205,002
2024-09-19 22.94 23.35 22.8 23.3 +1.57% 3,484 8,070,944
2024-09-18 22.94 23.03 22.31 22.94 -0.52% 5,417 12,292,385
2024-09-13 23.66 23.66 23.01 23.06 -2.12% 4,272 9,910,307
2024-09-12 23.7 24 23.55 23.56 -0.46% 2,452 5,816,944
2024-09-11 23.91 23.91 23.6 23.67 -1% 2,018 4,791,214
2024-09-10 23.96 24.09 23.64 23.91 +0.55% 2,962 7,057,404
2024-09-09 23.65 23.9 23.62 23.78 -0.13% 2,299 5,466,868
2024-09-06 24.44 24.44 23.4 23.81 -2.06% 3,240 7,781,756
2024-09-05 24.27 24.39 24.19 24.31 +0.33% 2,342 5,687,066
2024-09-04 24.11 24.39 24 24.23 -0.29% 2,060 4,986,150
2024-09-03 23.83 24.33 23.82 24.3 +1.55% 3,837 9,259,240
2024-09-02 24.09 24.34 23.93 23.93 -0.99% 3,581 8,643,099
2024-08-30 23.69 24.38 23.42 24.17 +2.33% 9,293 22,366,758
2024-08-29 23.22 23.68 23 23.62 +1.33% 4,553 10,693,887
2024-08-28 23.09 23.45 22.9 23.31 +0.87% 5,858 13,634,517
2024-08-27 23.7 23.72 23.02 23.11 -2.69% 6,886 16,047,790
2024-08-26 23.45 23.92 23.21 23.75 +1.8% 5,727 13,576,605
2024-08-23 24.85 24.85 23.3 23.33 -5.32% 12,935 30,690,344
2024-08-22 24.93 25.1 24.64 24.64 -1.08% 7,124 17,740,738
2024-08-21 24.55 24.92 24.5 24.91 +1.18% 4,088 10,133,039
2024-08-20 24.84 24.84 24.56 24.62 -0.77% 3,568 8,801,583
2024-08-19 24.62 24.83 24.52 24.81 +0.2% 3,349 8,283,471
2024-08-16 24.9 24.9 24.58 24.76 -0.2% 3,534 8,727,789
2024-08-15 24.67 24.98 24.49 24.81 -0.08% 5,639 13,954,051
2024-08-14 24.69 25.09 24.69 24.83 +0.16% 5,773 14,382,210
2024-08-13 24.33 24.81 24.33 24.79 +1.47% 5,373 13,259,769
2024-08-12 24.39 24.65 24.15 24.43 -0.57% 4,906 11,956,067
2024-08-09 24.77 24.87 24.56 24.57 +0.04% 4,579 11,313,512
2024-08-08 24.71 24.78 24.3 24.56 -1.09% 6,896 16,895,012
2024-08-07 24.86 25.01 24.75 24.83 -0.36% 6,075 15,125,231
2024-08-06 24.8 25.05 24.67 24.92 +0.85% 7,144 17,736,194
2024-08-05 25.23 25.55 24.6 24.71 -2.72% 15,241 38,070,500
2024-08-02 25.58 25.92 25.21 25.4 -0.97% 12,295 31,347,232
2024-08-01 26.23 26.29 25.58 25.65 -0.77% 17,096 44,174,779
2024-07-31 25.2 25.85 25.13 25.85 +2.34% 18,186 46,621,286
2024-07-30 25.8 25.81 25.11 25.26 -1.83% 16,456 41,617,993
2024-07-29 26.23 26.61 25.73 25.73 -0.04% 20,728 54,045,988
2024-07-26 25.28 25.96 25.28 25.74 +1.38% 15,197 39,102,448
2024-07-25 25.03 25.56 24.8 25.39 +0.04% 13,470 33,929,865
2024-07-24 26.17 26.25 25.28 25.38 -4.08% 25,279 64,872,367
2024-07-23 27.01 27.17 26.46 26.46 -3.82% 30,817 82,804,049
2024-07-22 26.5 27.55 26.05 27.51 +2.46% 46,210 123,603,855
2024-07-19 26.2 26.89 25.62 26.85 +2.36% 39,324 103,704,470
2024-07-18 25.99 26.23 25.41 26.23 -0.57% 23,844 61,718,237
2024-07-17 26.34 26.75 25.81 26.38 -0.45% 29,733 77,922,279
2024-07-16 27.2 27.22 26.11 26.5 -4.3% 53,743 142,382,056
2024-07-15 25.22 27.69 25.22 27.69 +10.01% 51,274 141,715,400
2024-07-12 25.38 25.57 25.06 25.17 -1.29% 4,984 12,587,954
2024-07-11 24.88 25.91 24.88 25.5 +3.07% 6,303 15,984,988
2024-07-10 24.8 24.95 24.52 24.74 -0.52% 3,011 7,455,475
2024-07-09 24.85 24.92 24.03 24.87 +1.55% 4,887 11,999,516
2024-07-08 24.96 24.96 24.35 24.49 -2.24% 3,426 8,420,802
2024-07-05 24.82 25.19 24.63 25.05 +0.28% 3,547 8,851,167
2024-07-04 25.25 25.79 24.73 24.98 -1.5% 5,858 14,829,328
2024-07-03 25.36 25.55 25.19 25.36 -0.08% 4,959 12,571,504
2024-07-02 25.35 25.68 25.12 25.38 +0.12% 8,178 20,744,981
2024-07-01 25.98 26.34 25.07 25.35 +1.24% 11,756 30,100,247
2024-06-28 24.84 25.14 24.69 25.04 +1.17% 3,830 9,569,643
2024-06-27 25.11 25.24 24.69 24.75 -1.47% 4,069 10,150,110
2024-06-26 24.62 25.14 24.51 25.12 +1.99% 3,529 8,784,986
2024-06-25 24.21 24.92 24.21 24.63 +1.78% 4,056 9,968,161
2024-06-24 24.83 24.83 24.2 24.2 -3.32% 7,282 17,763,270
2024-06-21 24.86 25.14 24.54 25.03 +0.68% 3,443 8,576,159
2024-06-20 25.19 25.37 24.81 24.86 -1.31% 7,154 17,870,944
2024-06-19 25.25 25.47 25.16 25.19 -0.51% 5,796 14,629,297
2024-06-18 26.69 26.69 25.2 25.32 -0.39% 12,404 31,426,325
2024-06-17 26.01 26.11 25.22 25.42 -2.9% 9,132 23,302,673
2024-06-14 26.19 26.23 25.74 26.18 +0.5% 3,981 10,365,495
2024-06-13 26.16 26.34 25.91 26.05 -0.5% 4,500 11,730,785
2024-06-12 26 26.34 25.72 26.18 +0.5% 4,338 11,342,243
2024-06-11 26.11 26.11 25.49 26.05 -0.15% 6,033 15,572,596
2024-06-07 25.09 26.18 25.09 26.09 +4.23% 8,752 22,589,170
2024-06-06 26.09 26.26 24.85 25.03 -4.06% 8,740 22,140,856
2024-06-05 26.93 27.1 26.08 26.09 -3.12% 6,350 16,769,632
2024-06-04 27.19 27.22 26.39 26.93 -1.03% 6,728 18,025,770
2024-06-03 27.76 27.9 27.11 27.21 -1.63% 7,944 21,818,905
2024-05-31 27.96 28.11 27.56 27.66 -1.36% 7,922 21,966,730
2024-05-30 28.06 28.34 27.92 28.04 +0.14% 3,948 11,103,191
2024-05-29 27.85 28.38 27.81 28 +0.54% 4,480 12,625,002
2024-05-28 28.5 28.5 27.85 27.85 -1.62% 4,928 13,813,411
2024-05-27 27.68 28.36 27.42 28.31 +2.61% 5,927 16,530,754
2024-05-24 27.66 28.05 27.52 27.59 -0.22% 5,498 15,263,278
2024-05-23 28.1 28.24 27.63 27.65 -2.05% 6,427 17,910,444
2024-05-22 28.28 28.3 28.01 28.23 -0.04% 4,901 13,785,427
2024-05-21 28.7 28.7 28.15 28.24 -1.74% 4,977 14,098,971
2024-05-20 28.37 28.89 28.35 28.74 +1.3% 7,047 20,199,723
2024-05-17 28.52 28.93 28.08 28.37 -0.91% 8,795 25,015,660
2024-05-16 28.54 28.69 28.28 28.63 +1.09% 5,707 16,282,947
2024-05-15 28.44 28.68 28.21 28.32 -0.56% 5,529 15,758,756
2024-05-14 29 29.09 28.45 28.48 -1.79% 7,536 21,612,278
2024-05-13 28.55 29.27 27.87 29 +1.54% 11,445 32,798,415
2024-05-10 28.86 29 28.27 28.56 -1.24% 8,153 23,289,732
2024-05-09 28.67 29.1 28.66 28.92 +0.17% 5,872 16,993,898
2024-05-08 28.95 29.25 28.66 28.87 -0.21% 8,249 23,832,417
2024-05-07 29.2 29.29 28.6 28.93 +0.07% 8,559 24,638,205
2024-05-06 28.01 28.96 27.94 28.91 +3.55% 11,802 33,759,049
2024-04-30 27.91 28.29 27.61 27.92 +2.27% 14,007 39,255,348
2024-04-29 26.8 27.41 26.67 27.3 +1.49% 10,625 28,761,293
2024-04-26 26.23 27.15 26.23 26.9 +1.78% 7,835 21,039,619
2024-04-25 25.93 26.6 25.92 26.43 +0.69% 6,116 16,108,970
2024-04-24 25.99 26.25 25.8 26.25 +1.63% 4,589 11,960,398
2024-04-23 25.76 26.03 25.26 25.83 +0.27% 6,372 16,386,655
2024-04-22 26.58 26.68 25.49 25.76 -2.72% 8,403 21,793,412
2024-04-19 26.2 27 26.07 26.48 +0.3% 8,048 21,337,486
2024-04-18 26.21 27.29 25.7 26.4 +1.15% 12,891 34,240,975
2024-04-17 25.02 26.21 25.02 26.1 +5.28% 12,491 32,262,830
2024-04-16 26.35 26.36 24.39 24.79 -6.45% 12,560 31,329,399
2024-04-15 28.56 28.56 26.02 26.5 -5.69% 19,701 52,923,477
2024-04-12 27.7 29.05 27.7 28.1 +1.63% 14,506 41,299,871
2024-04-11 27.32 28.15 27.03 27.65 +0.14% 7,208 19,981,095
2024-04-10 27.7 28.37 27.1 27.61 -0.93% 10,176 28,168,669
2024-04-09 26.99 28.01 26.9 27.87 +3.22% 9,959 27,473,682
2024-04-08 27.64 27.64 26.97 27 -2.35% 8,183 22,341,879
2024-04-03 27.89 28.01 27.45 27.65 -0.86% 7,685 21,254,520
2024-04-02 27.7 28 27.52 27.89 +0.8% 8,112 22,525,421
2024-04-01 26.98 27.77 26.87 27.67 +3.17% 13,630 37,414,483
2024-03-29 26.25 26.85 26 26.82 +2.29% 7,520 19,936,211
2024-03-28 26.29 26.67 26 26.22 +0.54% 8,947 23,540,540
2024-03-27 26.17 26.66 26.01 26.08 -1.14% 5,544 14,612,148
2024-03-26 26.22 26.55 25.99 26.38 +0.69% 5,722 15,033,259
2024-03-25 26.53 26.97 26.2 26.2 -2.13% 7,289 19,333,598
2024-03-22 27.1 27.1 26.5 26.77 -1.14% 7,218 19,301,638
2024-03-21 27.27 27.38 26.76 27.08 -0.48% 7,868 21,313,431
2024-03-20 26.84 27.35 26.7 27.21 +1.38% 8,260 22,333,720
2024-03-19 26.72 27.47 26.7 26.84 +0.26% 8,825 23,843,122
2024-03-18 26.63 26.81 26.57 26.77 +0.49% 9,622 25,683,290
2024-03-15 26.52 26.88 26.2 26.64 +0.45% 7,977 21,225,707
2024-03-14 26.32 26.88 26.11 26.52 +0.76% 8,097 21,436,818
2024-03-13 26.54 26.54 26.05 26.32 -0.64% 5,208 13,702,692
2024-03-12 26.24 26.49 26.02 26.49 +0.49% 5,901 15,514,147
2024-03-11 26.18 26.53 25.98 26.36 +0.65% 7,910 20,740,124
2024-03-08 26.26 27.01 25.86 26.19 -1.13% 11,444 29,908,366
2024-03-07 25.53 27.65 25.53 26.49 +3.64% 20,133 53,389,042
2024-03-06 25.37 25.67 25.12 25.56 +0.75% 6,889 17,503,845
2024-03-05 25.98 26.14 25.13 25.37 -4.23% 14,902 38,056,560
2024-03-04 25.09 27 24.35 26.49 +5.54% 20,709 53,343,500
2024-03-01 25 25.39 24.83 25.1 +0.12% 5,653 14,171,439
2024-02-29 24.2 25.12 24.05 25.07 +3.81% 9,892 24,543,138
2024-02-28 25.95 26.32 24.15 24.15 -6.86% 12,912 32,542,020
2024-02-27 25.45 26.03 25.3 25.93 +0.78% 11,510 29,674,897
2024-02-26 25 26.16 25 25.73 +3% 10,783 27,763,617
2024-02-23 24.7 25.04 24.59 24.98 +0.85% 9,662 24,021,961
2024-02-22 24.3 24.9 24.14 24.77 +2.1% 8,203 20,136,854
2024-02-21 24.1 24.72 23.85 24.26 +0.83% 7,823 19,091,634
2024-02-20 24.2 24.59 23.8 24.06 -0.54% 7,163 17,274,686
2024-02-19 23.75 24.62 23.73 24.19 +1.34% 6,753 16,325,885
2024-02-08 21.97 24.37 21.7 23.87 +7.57% 13,322 31,217,481
2024-02-07 22.11 23.2 21.5 22.19 +0.32% 14,631 32,792,060
2024-02-06 21.01 22.79 20 22.12 +3.12% 12,830 27,126,140
2024-02-05 23.04 23.2 21.1 21.45 -8.29% 15,638 33,977,571
2024-02-02 25 25.49 22.68 23.39 -7.18% 17,082 40,589,773
2024-02-01 25.4 25.58 24.26 25.2 -0.87% 10,577 26,234,949
2024-01-31 25.89 25.9 25.38 25.42 -1.85% 11,883 30,411,535
2024-01-30 27.35 27.35 25.89 25.9 -7% 15,076 40,018,974
2024-01-29 27.93 28.2 27.13 27.85 +0.22% 17,403 48,021,721
2024-01-26 27.27 28.2 27.11 27.79 +2.02% 15,635 43,383,267
2024-01-25 26.79 27.38 26.32 27.24 +1.53% 15,154 40,923,221
2024-01-24 26.45 27.57 25.98 26.83 +2.02% 18,302 49,188,175
2024-01-23 26.27 26.69 25.29 26.3 +0.08% 19,103 49,625,821
2024-01-22 28.6 28.7 26.24 26.28 -9.88% 34,611 92,976,081
2024-01-19 30.5 30.8 29.13 29.16 -5.84% 31,212 93,500,639
2024-01-18 30.22 31.3 29.86 30.97 +1.88% 43,010 132,303,312
2024-01-17 29.7 32.92 29.33 30.4 +1.57% 37,224 114,003,026
2024-01-16 30.01 30.08 29.19 29.93 -1.03% 20,643 61,134,382
2024-01-15 30.53 30.64 29.7 30.24 -0.69% 24,530 73,500,870
2024-01-12 29.3 30.73 29.25 30.45 +3.4% 35,128 106,239,115
2024-01-11 29.4 29.53 28.96 29.45 -0.64% 13,535 39,579,589
2024-01-10 29.35 29.88 29.05 29.64 +0.54% 19,897 58,704,855
2024-01-09 28.5 29.48 28.44 29.48 +3.8% 20,175 58,996,040
2024-01-08 28.86 28.97 28.4 28.4 -1.7% 7,242 20,792,447
2024-01-05 29.32 29.6 28.81 28.89 -1.47% 11,808 34,430,215
2024-01-04 29.3 29.74 29.19 29.32 +0.07% 11,738 34,579,574
2024-01-03 29.37 29.61 29.23 29.3 -0.34% 9,658 28,359,851
2024-01-02 29.05 29.66 28.97 29.4 +1.2% 14,557 42,819,770

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╕нхЫ╜хдйце╣ 000035

2024年至今

чеЮх╖ЮцХ░чаБ 000034

近期数据

щб║щСлхЖЬф╕Ъ 000860

近三个月

ц▒Зф╕ншВбф╗╜ 300371

2024年至今

STхТМх▒Х 000809

2024年一季度

ф╣Эх╖Юф╕Аш╜и 688485

2022-2023两年

ц╡Щц▒Яф╕ЬцЧе 600113

2023年全年

щ╛ЩчгБчзСцКА 300835

2023年全年

ц╡Щц▒ЯшНгц│░ 603119

近三个月

ц▒ЙхоЗщЫЖхЫв 300403

2024年一季度

热门概念板块

AI人工智能
生物医药

хдНцШЯхМ╗шНп (600196)

近三个月
区块链
智能制造

чФихПЛч╜Сч╗Ь (600588)

2023年全年
储能电池
虚拟现实
数字经济

хоЭф┐бш╜пф╗╢ (600845)

2024年至今
芯片

хЫ╜ц░СцКАцЬп (300077)

2023年全年

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