х╝ШхЕГч╗┐шГ╜ 603185

数据更新至:

添加到对比分析

15.56 +0.71%

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

15.56
+0.71% +0.11
15.45
开盘价
15.73
最高价
15.41
最低价
41,922
成交量
数据更新至: 2025-03-25

技术指标

15.80
MA5 (5日均线)
16.07
MA10 (10日均线)
16.32
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 15.45 15.73 15.41 15.56 +0.71% 41,922 65,315,747
2025-03-24 15.71 15.75 15.15 15.45 -1.59% 76,188 117,562,957
2025-03-21 16 16.17 15.69 15.7 -2.24% 90,166 143,228,765
2025-03-20 16.25 16.27 16.05 16.06 -1.05% 80,492 129,963,941
2025-03-19 16.34 16.56 16.09 16.23 -1.16% 99,384 161,576,761
2025-03-18 16.46 16.5 16.29 16.42 +0.37% 67,098 109,900,509
2025-03-17 16.5 16.75 16.31 16.36 -0.24% 89,421 147,522,612
2025-03-14 16.14 16.58 15.96 16.4 +1.67% 132,479 217,025,690
2025-03-13 16.31 16.38 16.02 16.13 -1.41% 89,701 144,878,033
2025-03-12 16.38 16.58 16.23 16.36 -0.49% 100,601 165,153,838
2025-03-11 16.3 16.47 16.1 16.44 -0.24% 90,400 147,079,516
2025-03-10 16.28 16.79 16.23 16.48 +1.42% 100,615 166,188,440
2025-03-07 16.34 16.55 16.02 16.25 -1.22% 80,927 131,207,485
2025-03-06 16.19 16.58 16.12 16.45 +2.3% 95,262 155,737,338
2025-03-05 16.5 16.5 15.93 16.08 -2.84% 99,942 160,741,698
2025-03-04 16.5 16.61 16.22 16.55 -0.18% 84,053 138,055,903
2025-03-03 16.4 17.09 16.36 16.58 +1.47% 136,711 229,564,539
2025-02-28 17 17.19 16.29 16.34 -4.11% 111,048 185,476,494
2025-02-27 17.5 17.51 16.84 17.04 -3.18% 140,620 240,697,321
2025-02-26 17.05 17.65 17.05 17.6 +3.17% 153,231 266,077,455
2025-02-25 16.71 17.2 16.65 17.06 +0.83% 142,660 243,118,139
2025-02-24 16.6 17.12 16.41 16.92 +1.74% 146,317 245,701,373
2025-02-21 16.36 16.64 16.09 16.63 +1.53% 95,771 157,278,798
2025-02-20 16.66 16.78 16.24 16.38 -1.68% 77,389 126,774,752
2025-02-19 16.1 16.76 16.01 16.66 +3.03% 99,641 164,148,757
2025-02-18 16.74 16.94 16.12 16.17 -3.06% 105,736 174,859,961
2025-02-17 16.59 16.84 16.48 16.68 +0.3% 78,371 130,640,515
2025-02-14 16.71 16.94 16.53 16.63 0% 71,590 119,899,943
2025-02-13 16.81 17.02 16.61 16.63 -1.36% 64,554 108,398,852
2025-02-12 16.61 16.88 16.42 16.86 +0.9% 84,648 140,787,714
2025-02-11 17.1 17.14 16.58 16.71 -2.22% 96,538 161,333,219
2025-02-10 17.01 17.12 16.78 17.09 +0.18% 114,728 194,564,257
2025-02-07 16.25 17.33 16.21 17.06 +4.47% 197,345 333,751,442
2025-02-06 15.7 16.36 15.56 16.33 +3.22% 104,205 167,431,654
2025-02-05 15.58 16.16 15.38 15.82 +2.53% 85,316 134,614,995
2025-01-27 15.81 16.14 15.37 15.43 -2.53% 86,476 135,276,800
2025-01-24 15.08 15.98 15.03 15.83 +4.49% 134,036 209,915,741
2025-01-23 15.33 15.66 15.15 15.15 -0.39% 88,504 136,194,407
2025-01-22 15.47 15.5 15.03 15.21 -2.37% 77,699 117,880,494
2025-01-21 16.18 16.2 15.51 15.58 -3.35% 84,706 133,053,617
2025-01-20 16.08 16.25 15.8 16.12 +0.31% 108,620 174,827,593
2025-01-17 16.07 16.39 15.81 16.07 -0.74% 94,412 151,228,495
2025-01-16 15.72 16.49 15.71 16.19 +2.02% 141,842 228,916,789
2025-01-15 15.63 16.44 15.36 15.87 +1.54% 162,580 257,909,151
2025-01-14 14.9 15.63 14.8 15.63 +4.9% 100,660 153,936,322
2025-01-13 14.7 14.94 14.46 14.9 +0.74% 75,369 111,282,796
2025-01-10 15.53 15.66 14.78 14.79 -4.95% 101,682 154,022,937
2025-01-09 15.38 16.1 15.38 15.56 +0.26% 101,573 160,061,757
2025-01-08 15.45 15.66 15.04 15.52 -0.19% 92,127 141,756,028
2025-01-07 15.44 15.55 15.28 15.55 +0.06% 60,071 92,674,111
2025-01-06 15.24 15.76 15.16 15.54 +1.17% 99,407 153,937,548
2025-01-03 16 16.19 15.28 15.36 -3.7% 104,344 163,607,007
2025-01-02 16.25 16.43 15.77 15.95 -1.85% 126,932 204,700,507
2024-12-31 17.23 17.34 16.23 16.25 -5.19% 124,846 207,732,936
2024-12-30 17.01 17.37 16.66 17.14 +0.88% 122,811 208,188,372
2024-12-27 16.98 17.31 16.7 16.99 -0.18% 89,666 153,472,345
2024-12-26 17.35 17.43 17.01 17.02 -1.62% 93,978 161,281,052
2024-12-25 17.79 17.79 17.09 17.3 -1.59% 99,728 172,958,540
2024-12-24 17.07 17.7 17.03 17.58 +3.23% 131,890 230,387,326
2024-12-23 17.34 17.55 16.91 17.03 -1.96% 115,625 199,236,293
2024-12-20 17.29 17.45 17.15 17.37 +0.46% 82,795 143,319,691
2024-12-19 17.28 17.45 17.12 17.29 -1.09% 98,510 170,141,773
2024-12-18 17.67 17.76 17.42 17.48 -0.63% 80,751 141,832,571
2024-12-17 18.06 18.1 17.51 17.59 -2.55% 104,148 184,498,952
2024-12-16 18.51 18.66 18 18.05 -3.27% 131,853 240,220,248
2024-12-13 18.96 19.14 18.6 18.66 -2.41% 169,366 317,865,261
2024-12-12 19 19.35 18.84 19.12 +0.74% 171,106 327,062,346
2024-12-11 18.42 19.06 18.42 18.98 +2.04% 173,138 327,215,010
2024-12-10 19.01 19.1 18.55 18.6 +0.43% 183,826 344,969,821
2024-12-09 18.75 18.86 18.3 18.52 -1.28% 210,859 391,691,725
2024-12-06 19.51 19.51 18.33 18.76 -4.14% 333,490 623,219,820
2024-12-05 19.56 19.7 19.3 19.57 +0.57% 129,486 252,305,910
2024-12-04 20.11 20.27 19.32 19.46 -3.66% 188,957 372,006,805
2024-12-03 21.06 21.3 19.95 20.2 -4.08% 189,126 385,876,172
2024-12-02 20.8 21.12 20.11 21.06 -0.8% 176,778 365,795,239
2024-11-29 20.6 21.33 20.3 21.23 +3.06% 178,434 373,259,439
2024-11-28 20.39 21.55 20.24 20.6 +0.83% 185,281 389,343,942
2024-11-27 20.4 20.66 19.8 20.43 -0.24% 123,470 248,205,813
2024-11-26 20.2 21.5 20 20.48 +2.35% 224,430 467,949,096
2024-11-25 19.31 20.08 19.22 20.01 +3.63% 139,357 272,967,034
2024-11-22 20.71 20.74 19.28 19.31 -6.89% 187,459 374,295,311
2024-11-21 21.51 21.7 20.44 20.74 -0.19% 177,005 368,244,579
2024-11-20 20.64 21.04 20.32 20.78 +1.37% 185,395 383,918,858
2024-11-19 20.09 21.08 19.94 20.5 +2.81% 196,862 403,056,653
2024-11-18 20.45 20.87 19.8 19.94 -2.68% 188,313 381,503,075
2024-11-15 21.9 22.01 20.42 20.49 -7.16% 200,556 425,334,932
2024-11-14 23.46 23.67 22 22.07 -5.92% 180,429 408,589,098
2024-11-13 23.6 24.08 22.64 23.46 -1.26% 226,614 525,565,927
2024-11-12 24.5 25 23.55 23.76 -3.14% 232,046 560,860,810
2024-11-11 24.1 25 23.8 24.53 +0.7% 320,221 781,239,788
2024-11-08 22.94 25.19 22.94 24.36 +6.38% 479,396 1,170,830,635
2024-11-07 22.66 23.18 21.8 22.9 -3.21% 283,440 640,825,603
2024-11-06 24.35 25.01 23.2 23.66 -4.79% 452,377 1,090,407,435
2024-11-05 24.52 25.82 23.8 24.85 +0.4% 600,737 1,491,433,992
2024-11-04 22.33 24.75 21.61 24.75 +10% 642,391 1,513,772,674
2024-11-01 26.2 26.22 22.39 22.5 -5.62% 870,068 2,141,220,260
2024-10-31 22.98 23.84 22.5 23.84 +10.01% 308,429 718,443,012
2024-10-30 19.5 21.67 19 21.67 +10% 640,289 1,326,066,798
2024-10-29 18.5 19.86 18.5 19.7 +9.14% 739,651 1,444,602,685
2024-10-28 17.97 18.25 17.21 18.05 +5.25% 656,925 1,167,243,010
2024-10-25 15.6 17.15 15.6 17.15 +10.01% 203,149 341,071,349
2024-10-24 16.05 16.15 15.55 15.59 -3.71% 221,302 349,071,347
2024-10-23 15.51 16.8 15.3 16.19 +4.59% 375,587 603,913,726
2024-10-22 14.92 15.55 14.61 15.48 +3.27% 263,937 397,478,229
2024-10-21 14.77 15.59 14.77 14.99 +2.25% 309,791 470,025,550
2024-10-18 14.17 15.1 14.11 14.66 +2.88% 236,922 346,136,055
2024-10-17 14.75 14.89 14.22 14.25 -2.86% 170,257 246,957,155
2024-10-16 14.8 14.97 14.49 14.67 -2.13% 145,517 214,112,079
2024-10-15 15.36 15.66 14.95 14.99 -3.17% 153,014 234,096,698
2024-10-14 15.36 15.66 15 15.48 +1.04% 144,632 222,154,404
2024-10-11 16.32 16.35 15.06 15.32 -6.07% 193,919 301,310,076
2024-10-10 16.62 17.27 16.22 16.31 -1.92% 192,423 321,169,945
2024-10-09 18.02 18.05 16.6 16.63 -8.27% 263,461 456,606,009
2024-10-08 18.66 18.66 17.19 18.13 +6.9% 389,398 702,797,712
2024-09-30 16.33 16.96 15.7 16.96 +9.99% 384,645 634,415,155
2024-09-27 14.7 15.49 14.68 15.42 +6.42% 144,762 217,904,645
2024-09-26 13.7 14.5 13.68 14.49 +5.77% 264,635 373,042,023
2024-09-25 13.7 14.38 13.64 13.7 +3.24% 380,821 530,498,194
2024-09-24 12.2 13.27 12.2 13.27 +10.03% 284,610 372,329,755
2024-09-23 12.14 12.25 11.97 12.06 -0.9% 52,054 62,964,066
2024-09-20 12.62 12.65 12.1 12.17 -3.49% 71,858 87,936,597
2024-09-19 12.37 12.85 12.23 12.61 +2.69% 79,911 100,534,728
2024-09-18 12.53 12.6 12.15 12.28 -2.23% 55,376 67,971,588
2024-09-13 13.17 13.23 12.56 12.56 -4.12% 68,971 88,313,223
2024-09-12 12.83 13.65 12.8 13.1 +2.34% 112,197 148,812,915
2024-09-11 12.63 13.04 12.54 12.8 +1.11% 76,738 98,372,721
2024-09-10 12.79 12.82 12.46 12.66 -0.55% 57,961 73,044,356
2024-09-09 12.88 12.99 12.66 12.73 -1.77% 69,945 89,550,395
2024-09-06 13.48 13.5 12.95 12.96 -3.71% 61,236 80,277,160
2024-09-05 13.38 13.83 13.35 13.46 +0.6% 86,411 117,249,596
2024-09-04 13.42 13.85 13.35 13.38 -0.89% 92,378 125,064,023
2024-09-03 13.43 13.8 13.23 13.5 +0.45% 96,655 131,188,289
2024-09-02 14 14.16 13.4 13.44 -4.27% 88,083 121,099,574
2024-08-30 13.69 14.35 13.65 14.04 +2.48% 85,278 119,812,909
2024-08-29 13.1 13.85 13.07 13.7 +4.18% 100,011 135,518,016
2024-08-28 13 13.27 12.87 13.15 +0.92% 56,201 73,620,671
2024-08-27 13.28 13.36 12.98 13.03 -1.59% 71,600 94,043,045
2024-08-26 13.18 13.64 13.18 13.24 +0.91% 69,642 93,200,254
2024-08-23 13.19 13.37 13.01 13.12 -0.91% 48,923 64,324,762
2024-08-22 13.56 13.63 13.19 13.24 -1.93% 41,888 56,030,157
2024-08-21 13.46 13.6 13.35 13.5 -0.3% 51,246 69,169,680
2024-08-20 13.95 14.02 13.5 13.54 -2.59% 58,389 79,823,669
2024-08-19 14.17 14.2 13.86 13.9 -1.91% 51,435 71,893,213
2024-08-16 14.62 14.67 14.14 14.17 -3.21% 63,217 90,570,233
2024-08-15 14.44 14.92 14.23 14.64 +1.31% 71,310 103,961,925
2024-08-14 14.88 15.09 14.44 14.45 -2.69% 50,496 73,782,571
2024-08-13 14.8 15.03 14.59 14.85 -0.27% 61,056 90,156,370
2024-08-12 15.19 15.45 14.8 14.89 -0.4% 55,779 83,620,736
2024-08-09 15.5 15.56 14.95 14.95 -2.92% 59,632 90,341,200
2024-08-08 15.38 15.66 15.16 15.4 -0.19% 67,530 104,086,117
2024-08-07 15.63 15.65 15.24 15.43 -1.34% 69,344 106,617,442
2024-08-06 15.03 15.74 15.03 15.64 +5.18% 124,541 193,350,379
2024-08-05 15.08 15.65 14.85 14.87 -1.52% 90,550 138,236,014
2024-08-02 15.25 15.57 15.07 15.1 -1.82% 79,605 122,099,444
2024-08-01 15.83 15.87 15.33 15.38 -2.66% 95,738 148,686,854
2024-07-31 15.01 15.86 14.65 15.8 +5.05% 224,036 341,309,818
2024-07-30 15.78 15.78 14.28 15.04 -5.23% 240,835 358,277,941
2024-07-29 16.2 16.24 15.71 15.87 -1.12% 42,528 67,835,604
2024-07-26 15.94 16.29 15.88 16.05 +0.88% 34,878 56,171,175
2024-07-25 15.44 16.22 15.4 15.91 +2.91% 58,044 92,321,231
2024-07-24 15.71 15.82 15.45 15.46 -1.72% 37,673 58,627,335
2024-07-23 16.57 16.57 15.72 15.73 -3.2% 42,792 68,862,051
2024-07-22 16.48 16.61 16.14 16.25 -1.1% 37,027 60,563,304
2024-07-19 16.14 16.6 15.95 16.43 +1.29% 49,389 80,380,011
2024-07-18 16.01 16.25 15.76 16.22 0% 49,087 78,616,505
2024-07-17 16.42 16.65 16.22 16.22 -0.55% 48,139 78,994,443
2024-07-16 16.28 16.33 16.02 16.31 +0.37% 41,638 67,347,919
2024-07-15 16.61 16.62 16.12 16.25 -2.64% 41,685 67,916,480
2024-07-12 16.66 16.98 16.58 16.69 +0.12% 48,255 80,872,968
2024-07-11 16.21 16.94 16.08 16.67 +5.11% 81,293 134,765,897
2024-07-10 15.66 16.44 15.4 15.86 +0.83% 79,253 127,153,447
2024-07-09 15.7 15.84 15.34 15.73 +0.19% 56,712 88,506,754
2024-07-08 16.22 16.3 15.66 15.7 -3.8% 50,098 79,688,223
2024-07-05 16.19 16.44 16.01 16.32 +1.12% 44,859 72,886,315
2024-07-04 16.7 16.76 16.11 16.14 -3.18% 55,281 90,308,665
2024-07-03 16.83 16.97 16.59 16.67 -0.83% 50,118 83,903,872
2024-07-02 17.16 17.28 16.75 16.81 -1.98% 45,922 77,802,492
2024-07-01 17.12 17.32 16.84 17.15 +0.35% 43,020 73,426,983
2024-06-28 17.43 17.61 17.01 17.09 -1.73% 51,592 89,478,405
2024-06-27 17.83 17.83 17.38 17.39 -2.63% 34,884 61,346,185
2024-06-26 17 17.86 16.8 17.86 +4.38% 64,819 112,854,438
2024-06-25 17.2 17.36 16.89 17.11 -0.41% 53,710 92,005,859
2024-06-24 17.8 17.8 17.18 17.18 -4.4% 55,462 96,718,487
2024-06-21 18.2 18.49 17.88 17.97 -0.77% 45,961 83,193,371
2024-06-20 18.8 18.8 18.1 18.11 -3.62% 53,486 98,203,572
2024-06-19 19.38 19.4 18.76 18.79 -3.14% 50,896 96,350,431
2024-06-18 19.24 19.7 19.16 19.4 +0.73% 45,483 88,505,124
2024-06-17 19.19 19.59 18.72 19.26 +0.36% 62,642 119,977,994
2024-06-14 19.21 19.37 18.83 19.19 -0.05% 54,586 104,357,615
2024-06-13 19.48 19.69 19.11 19.2 -1.44% 46,177 89,295,631
2024-06-12 19.53 19.62 19.24 19.48 -0.26% 39,638 77,030,470
2024-06-11 19.2 19.56 18.82 19.53 +1.51% 53,589 103,173,864
2024-06-07 19.55 19.78 18.93 19.24 -1.43% 67,790 130,713,552
2024-06-06 20.26 20.66 19.3 19.52 -2.89% 98,834 196,436,743
2024-06-05 20.39 20.6 20.1 20.1 -1.95% 46,397 94,280,038
2024-06-04 20.57 20.59 20.05 20.5 -0.49% 66,031 134,134,201
2024-06-03 21.04 21.06 20.42 20.6 -2.51% 73,842 152,445,607
2024-05-31 21.34 21.57 21.01 21.13 -1.03% 60,456 128,347,828
2024-05-30 21.89 22.14 21.33 21.35 -2.02% 96,785 208,687,479
2024-05-29 21 22.91 21 21.79 +4.21% 185,224 413,452,489
2024-05-28 21.08 21.4 20.72 20.91 -1.18% 68,182 142,926,174
2024-05-27 21.58 21.76 20.44 21.16 -1.81% 103,090 215,749,999
2024-05-24 22.39 23.04 21.51 21.55 -3.15% 114,314 252,817,063
2024-05-23 23.04 23.05 22.08 22.25 -2.54% 153,121 344,629,736
2024-05-22 20.85 22.83 20.85 22.83 +10.02% 180,085 395,690,603
2024-05-21 21.25 21.28 20.59 20.75 -2.12% 76,298 158,905,049
2024-05-20 21.58 21.98 21.19 21.2 -2.71% 80,552 172,962,935
2024-05-17 21.53 21.79 21.22 21.79 +1.02% 55,612 119,601,669
2024-05-16 21.42 21.83 21.21 21.57 +0.7% 63,952 137,815,095
2024-05-15 21.75 21.98 21.4 21.42 -1.06% 37,218 80,561,008
2024-05-14 22.13 22.21 21.57 21.65 -1.41% 63,351 138,048,101
2024-05-13 22.3 22.53 21.88 21.96 -2.7% 73,552 162,853,679
2024-05-10 23 23.01 22.3 22.57 -1.83% 58,266 131,450,189
2024-05-09 22.28 23.41 22.28 22.99 +3.42% 82,056 188,726,587
2024-05-08 22.57 22.8 22.17 22.23 -1.94% 48,856 109,578,527
2024-05-07 22.1 22.8 21.91 22.67 +2.53% 77,643 174,268,891
2024-05-06 22.26 22.65 22.05 22.11 +0.64% 69,238 154,321,412
2024-04-30 22.67 22.7 21.82 21.97 -3.64% 96,285 212,622,838
2024-04-29 21.8 23.1 21.73 22.8 +4.92% 93,071 210,092,463
2024-04-26 21 21.79 20.75 21.73 +2.89% 77,470 165,726,218
2024-04-25 21.1 21.46 20.72 21.12 +0.14% 58,598 124,002,457
2024-04-24 21.47 21.57 20.88 21.09 -1.77% 69,026 145,895,184
2024-04-23 21.89 22.24 21.46 21.47 -1.92% 48,295 104,662,354
2024-04-22 21.82 22.44 21.55 21.89 +0.64% 61,468 135,390,841
2024-04-19 22.69 22.95 21.66 21.75 -4.77% 91,748 201,850,411
2024-04-18 23.08 23.39 22.61 22.84 -1.21% 48,436 111,564,527
2024-04-17 22.57 23.18 22.52 23.12 +3.58% 43,557 99,871,118
2024-04-16 23.37 23.4 22.31 22.32 -4.21% 48,602 110,608,360
2024-04-15 23.5 24.16 22.93 23.3 -1.02% 59,189 139,163,888
2024-04-12 24.23 24.34 23.49 23.54 -3.21% 51,311 122,090,311
2024-04-11 24.1 24.6 23.83 24.32 +0.45% 40,406 98,083,421
2024-04-10 24.97 24.97 24.12 24.21 -3.04% 40,473 98,830,641
2024-04-09 24.02 24.97 23.99 24.97 +4% 52,114 128,538,033
2024-04-08 25.02 25.02 23.97 24.01 -4% 49,356 120,285,355
2024-04-03 25.23 25.6 25.01 25.01 -1.69% 44,638 112,592,028
2024-04-02 25.13 25.49 24.58 25.44 +1.56% 68,181 171,060,048
2024-04-01 24.09 25.05 24.05 25.05 +3.94% 61,896 152,860,754
2024-03-29 24.2 24.46 23.8 24.1 -0.37% 41,800 100,537,057
2024-03-28 24.27 24.59 24.05 24.19 -0.41% 45,545 110,817,353
2024-03-27 25.39 25.51 24.25 24.29 -4.75% 43,865 109,115,331
2024-03-26 25.3 25.81 24.93 25.5 +0.79% 45,238 114,789,284
2024-03-25 25.98 26.11 25.25 25.3 -2.69% 49,391 126,511,845
2024-03-22 27.13 27.25 26 26 -4.17% 63,721 167,806,742
2024-03-21 27.7 27.9 27.1 27.13 -2.13% 44,200 120,693,126
2024-03-20 27.68 28.17 27.51 27.72 +0.14% 44,218 122,764,196
2024-03-19 28.25 28.54 27.66 27.68 -1.98% 49,572 138,513,994
2024-03-18 27.88 28.36 27.63 28.24 +1.95% 55,931 156,514,048
2024-03-15 27.7 27.95 27.12 27.7 -0.14% 51,175 140,412,234
2024-03-14 28 28.48 27.44 27.74 -1.81% 50,448 140,853,652
2024-03-13 28.49 28.58 28.12 28.25 -1.22% 47,145 133,390,519
2024-03-12 28.77 29.17 28.5 28.6 +0.32% 63,677 182,950,956
2024-03-11 27.78 28.71 27.76 28.51 +3.82% 85,406 241,199,419
2024-03-08 27 27.81 27 27.46 +1.82% 57,979 159,080,416
2024-03-07 27.82 27.99 26.97 26.97 -3.06% 54,005 147,788,446
2024-03-06 27.11 28.5 27.1 27.82 +1.53% 64,738 179,668,005
2024-03-05 27.77 27.87 27.27 27.4 -2.18% 60,386 166,035,044
2024-03-04 28.09 28.49 27.7 28.01 -0.5% 61,585 172,604,191
2024-03-01 28.02 28.34 27.65 28.15 +1.22% 66,739 187,016,256
2024-02-29 26.96 28.25 26.81 27.81 +2.39% 110,128 305,814,473
2024-02-28 28 29.06 27.16 27.16 -2.51% 103,097 290,919,624
2024-02-27 27.12 27.87 26.91 27.86 +1.94% 74,059 202,866,541
2024-02-26 26.99 27.76 26.77 27.33 +2.05% 80,720 220,069,920
2024-02-23 26.53 27.08 26.32 26.78 +1.67% 68,115 181,617,536
2024-02-22 26 26.8 25.93 26.34 +0.73% 49,270 129,684,258
2024-02-21 25.72 26.83 25.55 26.15 +0.93% 68,721 180,541,185
2024-02-20 25.76 26.01 25.45 25.91 -0.42% 51,891 133,281,004
2024-02-19 26.57 26.75 25.66 26.02 -1.81% 79,003 206,188,933
2024-02-08 25.15 26.75 25 26.5 +7.07% 110,496 288,245,754
2024-02-07 23.62 25.09 23.46 24.75 +5.5% 126,209 310,483,581
2024-02-06 21.9 23.58 21.59 23.46 +5.3% 99,651 226,039,415
2024-02-05 23.75 23.75 21.49 22.28 -6.7% 101,305 226,586,672
2024-02-02 25.15 25.34 22.78 23.88 -5.35% 84,553 203,720,402
2024-02-01 24.53 25.88 24.4 25.23 +2.06% 79,227 200,682,631
2024-01-31 25.73 26.6 24.72 24.72 -5.5% 83,824 213,566,347
2024-01-30 27.1 27.29 26.16 26.16 -4.28% 66,049 176,442,743
2024-01-29 29.17 29.2 27.27 27.33 -7.98% 111,429 311,416,225
2024-01-26 30.01 30.6 29.45 29.7 -2.24% 71,963 215,692,036
2024-01-25 29.49 30.42 28.96 30.38 +2.43% 91,407 271,913,597
2024-01-24 29.69 29.84 28.3 29.66 +0.3% 90,706 264,124,572
2024-01-23 29.23 30.5 28.45 29.57 +0.24% 103,013 304,929,785
2024-01-22 31.03 31.08 29.29 29.5 -6.05% 126,358 380,030,322
2024-01-19 32.58 32.72 31.36 31.4 -4.56% 168,881 540,060,727
2024-01-18 30.51 33.91 30.43 32.9 +6.71% 248,835 812,344,586
2024-01-17 32.08 32.08 30.83 30.83 -4.49% 94,628 296,218,138
2024-01-16 31.29 32.81 30.75 32.28 +3.53% 130,938 419,656,655
2024-01-15 31.76 32.09 31 31.18 -2.84% 87,051 273,616,171
2024-01-12 31.65 32.98 31.4 32.09 +1.13% 105,197 339,825,238
2024-01-11 31 32.05 30.91 31.73 +1.83% 87,842 276,918,850
2024-01-10 30.69 32.02 30.62 31.16 +0.61% 75,549 237,048,873
2024-01-09 30.82 32.15 30.23 30.97 +0.49% 68,818 214,576,370
2024-01-08 31.09 31.55 30.67 30.82 -0.84% 45,608 141,762,239
2024-01-05 31.79 32.32 30.7 31.08 -2.33% 55,575 174,968,238
2024-01-04 32.47 32.78 31.61 31.82 -2.69% 48,484 154,948,088
2024-01-03 32.51 32.93 32.4 32.7 -0.06% 46,605 152,149,283
2024-01-02 33.28 33.28 32.62 32.72 -1.68% 49,539 162,675,477

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

щЗСчЫШчзСцКА 688676

近半年

ф╜│шопщгЮщ╕┐ 300213

2022-2023两年

ф┐бхоЙф╕Цч║к 688201

2023年全年

шБФчОпшНпф╕Ъ 600513

2023年全年

хБех╕ЖчФЯчЙй 300529

2024年至今

чФ│цШКчзСцКА 300853

2024年一季度

щХ┐х╖ЭчзСцКА 300604

近半年

хдНцШЯхМ╗шНп 600196

近三个月

ф╕ЙцЬищЫЖхЫв 000632

2022-2023两年

хНОщАЪч║┐ч╝Ж 605196

2024年至今

热门概念板块

AI人工智能

цБТчФЯчФ╡хнР (600570)

近三个月
新能源汽车
生物医药
医疗器械

щШ│цЩохМ╗чЦЧ (300030)

近期数据
数字经济

щЗСхНбцЩ║шГ╜ (300349)

2023年全年
元宇宙

ф╕ЬцЦ╣цШОчПа (600637)

2024年至今
区块链

цЛЫхХЖщУ╢шбМ (600036)

2024年至今
半导体

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