хНОцнгцЦ░цЭР 603186

数据更新至:

添加到对比分析

25.33 -2.24%

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

25.33
-2.24% -0.58
25.89
开盘价
25.94
最高价
25
最低价
24,776
成交量
数据更新至: 2025-03-25

技术指标

26.69
MA5 (5日均线)
27.55
MA10 (10日均线)
27.22
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 25.89 25.94 25 25.33 -2.24% 24,776 62,929,939
2025-03-24 27.15 27.19 25.39 25.91 -4.39% 44,701 116,728,043
2025-03-21 27.19 27.97 27 27.1 -1.42% 35,149 96,199,580
2025-03-20 27.49 27.98 27.38 27.49 -0.47% 38,616 106,903,584
2025-03-19 28.4 28.46 27.36 27.62 -3.43% 63,479 175,697,040
2025-03-18 28.65 28.99 28.37 28.6 +0.07% 55,542 159,278,915
2025-03-17 28.7 29.14 28.1 28.58 -0.42% 74,932 213,691,413
2025-03-14 28.01 29.36 27.99 28.7 +1.06% 118,129 340,781,523
2025-03-13 27.52 30 27.52 28.4 +2.31% 123,190 350,392,410
2025-03-12 27.78 27.99 27.5 27.76 +0.11% 66,882 185,524,272
2025-03-11 26.58 27.98 26.58 27.73 +2.7% 89,992 247,244,500
2025-03-10 26.43 27.16 26.24 27 +1.89% 58,730 157,087,231
2025-03-07 27.07 27.07 26.34 26.5 -2.11% 51,898 138,187,193
2025-03-06 27.55 27.56 26.78 27.07 -1.74% 84,789 229,374,395
2025-03-05 25.99 27.97 25.56 27.55 +6.04% 118,750 319,130,226
2025-03-04 25.41 26.06 25.37 25.98 +0.12% 46,390 119,046,217
2025-03-03 25.62 26.4 25.01 25.95 +1.65% 54,242 140,361,308
2025-02-28 27.1 27.34 25.41 25.53 -7.03% 79,827 209,442,507
2025-02-27 28.2 28.23 26.9 27.46 -2.62% 78,618 216,259,463
2025-02-26 27.9 29.49 27.9 28.2 +2.62% 143,303 410,920,897
2025-02-25 27 27.66 26.62 27.48 +0.07% 58,871 160,581,822
2025-02-24 27.43 28.1 27.15 27.46 -1.05% 74,354 204,924,399
2025-02-21 26.89 27.99 26.81 27.75 +3.78% 107,474 296,644,704
2025-02-20 26 26.89 25.48 26.74 +2.85% 90,924 238,599,419
2025-02-19 25.4 26.24 25.22 26 +1.8% 64,841 167,360,366
2025-02-18 25.8 27.5 25.53 25.54 -0.62% 86,605 227,139,350
2025-02-17 25.54 26.03 25.35 25.7 +0.04% 67,113 172,970,494
2025-02-14 25.32 26.15 25.16 25.69 +1.42% 72,805 187,553,152
2025-02-13 25.68 25.85 25.26 25.33 -1.29% 44,974 114,487,061
2025-02-12 25.38 26.3 25.22 25.66 +0.9% 49,439 126,725,303
2025-02-11 25.9 26.15 25.22 25.43 -4.43% 99,069 253,167,860
2025-02-10 25.58 28.08 25.5 26.61 +4.23% 144,488 389,155,153
2025-02-07 25.35 26.1 25.21 25.53 +0.83% 66,204 169,066,185
2025-02-06 25.22 25.43 24.88 25.32 +0.76% 42,261 106,601,330
2025-02-05 24.5 25.27 24.1 25.13 +4.49% 42,076 104,834,097
2025-01-27 24.39 24.75 23.99 24.05 -1.39% 21,351 51,743,333
2025-01-24 24.11 24.78 24.11 24.39 +0.45% 24,986 60,873,267
2025-01-23 24.92 25.56 24.28 24.28 -1.94% 36,122 89,559,196
2025-01-22 24.4 25.1 24.38 24.76 +0.08% 35,546 88,344,801
2025-01-21 25.15 25.19 24.33 24.74 -1.98% 48,916 120,908,296
2025-01-20 24.74 25.5 24.26 25.24 +2.98% 55,449 139,250,076
2025-01-17 23.99 24.89 23.89 24.51 +0.16% 53,001 129,351,263
2025-01-16 24.12 24.94 23.95 24.47 +2.13% 64,837 158,496,546
2025-01-15 24.05 24.32 23.84 23.96 -0.87% 30,937 74,329,696
2025-01-14 23.25 24.22 23.2 24.17 +3.96% 47,963 114,322,176
2025-01-13 22.97 23.5 22.31 23.25 +0.04% 33,626 77,051,163
2025-01-10 24.05 24.24 23.11 23.24 -5.26% 63,309 150,229,665
2025-01-09 22.27 24.53 22.08 24.53 +10% 38,923 93,427,752
2025-01-08 22.6 22.63 21.67 22.3 -1.33% 29,872 66,326,423
2025-01-07 21.98 22.65 21.92 22.6 +3.06% 22,155 49,310,331
2025-01-06 22.15 22.45 21.55 21.93 -1.35% 23,906 52,613,436
2025-01-03 23.59 23.65 22.19 22.23 -5.4% 30,657 69,943,784
2025-01-02 23.95 24.32 23.2 23.5 -2.45% 27,573 65,522,428
2024-12-31 25.01 25.5 24.01 24.09 -3.33% 32,703 80,615,430
2024-12-30 24.94 25.2 24.21 24.92 -0.28% 26,383 65,463,181
2024-12-27 25 25.59 24.73 24.99 -0.52% 34,938 88,128,704
2024-12-26 24.22 25.88 24.08 25.12 +3.8% 53,828 134,227,294
2024-12-25 25.01 25.01 23.91 24.2 -3.47% 43,515 105,994,438
2024-12-24 25.65 25.7 24.79 25.07 -1.49% 30,695 77,128,620
2024-12-23 26.5 26.83 25.45 25.45 -3.27% 33,151 86,108,743
2024-12-20 25.95 26.8 25.88 26.31 +0.96% 29,777 78,553,569
2024-12-19 25.68 26.3 25.58 26.06 +0.31% 25,358 66,011,081
2024-12-18 25.98 26.45 25.5 25.98 -0.76% 29,857 77,857,358
2024-12-17 27.52 27.89 26.1 26.18 -5.35% 38,387 103,239,260
2024-12-16 27.77 28.36 27.46 27.66 -0.65% 33,743 94,243,227
2024-12-13 27.7 28.08 27.12 27.84 -0.22% 40,867 112,955,649
2024-12-12 28.01 28.12 27.56 27.9 -0.57% 28,854 80,366,498
2024-12-11 27.39 28.28 27.16 28.06 +2.45% 39,479 109,395,320
2024-12-10 27.78 27.84 27.03 27.39 +1.22% 41,258 112,894,988
2024-12-09 28.1 28.1 26.87 27.06 -3.67% 43,288 118,107,495
2024-12-06 27.85 28.25 27.27 28.09 +0.97% 31,185 86,655,481
2024-12-05 28.05 28.36 27.69 27.82 -1.24% 27,435 76,862,681
2024-12-04 28.88 29 28.1 28.17 -0.67% 21,785 61,943,956
2024-12-03 28.3 28.83 28.05 28.36 -0.56% 27,279 77,428,364
2024-12-02 28.14 28.56 27.92 28.52 +0.71% 43,273 122,069,922
2024-11-29 27.85 28.75 27.65 28.32 +1.07% 31,458 88,893,468
2024-11-28 28 28.43 27.52 28.02 -0.74% 34,826 97,442,436
2024-11-27 28.3 28.32 26.8 28.23 -0.49% 49,837 136,419,585
2024-11-26 30.28 30.28 28.3 28.37 -6.86% 63,341 184,445,749
2024-11-25 29.5 31.59 28.88 30.46 +2.39% 69,808 212,466,995
2024-11-22 31.73 32.7 29.72 29.75 -6.24% 82,598 256,591,845
2024-11-21 29.59 32 29.42 31.73 +6.84% 103,142 315,018,275
2024-11-20 29.74 30.2 29.08 29.7 -0.67% 74,471 219,391,750
2024-11-19 30.48 30.8 29.05 29.9 -1.45% 62,208 184,595,148
2024-11-18 32 32 29.51 30.34 -6.24% 67,433 205,783,737
2024-11-15 32.38 33.9 32.12 32.36 -1.49% 76,937 253,581,006
2024-11-14 34.83 34.9 32.6 32.85 -2.9% 138,941 468,916,523
2024-11-13 31.32 33.95 31.2 33.83 +6.92% 138,307 455,164,283
2024-11-12 30.48 32.1 30.48 31.64 +3.87% 158,596 498,462,962
2024-11-11 28.2 30.58 28.14 30.46 +8.01% 146,673 437,980,807
2024-11-08 28.05 28.99 28.03 28.2 +0.93% 80,478 229,274,841
2024-11-07 27.54 28.38 27.35 27.94 +0.4% 56,222 156,696,167
2024-11-06 28.6 28.93 27.56 27.83 -3.33% 107,940 304,296,011
2024-11-05 27.2 29.7 26.77 28.79 +5.77% 133,154 377,521,170
2024-11-04 27.98 28.1 26.88 27.22 -2.02% 74,994 205,516,890
2024-11-01 27.6 29 27 27.78 +1.09% 133,657 377,015,490
2024-10-31 26.27 28.04 25.89 27.48 +4.61% 99,118 269,463,272
2024-10-30 26.07 26.67 25.75 26.27 -0.19% 55,319 144,785,982
2024-10-29 26.9 27.48 26.3 26.32 -2.27% 73,731 196,980,278
2024-10-28 27 27.21 26.3 26.93 -3.58% 84,095 225,409,796
2024-10-25 27.8 28.34 27.5 27.93 +0.72% 59,656 166,704,283
2024-10-24 27.52 27.87 27.08 27.73 +0.14% 53,248 146,504,465
2024-10-23 28.18 28.33 27.59 27.69 -2.84% 86,835 241,881,687
2024-10-22 29.61 29.61 28.06 28.5 -4.68% 127,420 366,095,599
2024-10-21 28.1 30.1 27.86 29.9 +7.17% 186,444 539,244,407
2024-10-18 27.22 28.44 27.11 27.9 +2.42% 142,009 395,385,755
2024-10-17 27.8 29.34 27.13 27.24 -2.89% 163,310 458,238,733
2024-10-16 26.12 28.28 25.9 28.05 +3.54% 165,806 455,368,563
2024-10-15 26.28 28 25.77 27.09 +3.12% 113,165 308,343,060
2024-10-14 25 26.5 24.58 26.27 +4.74% 68,883 176,594,772
2024-10-11 27.26 27.26 24.63 25.08 -7.96% 87,357 223,188,972
2024-10-10 27.6 28.5 26.42 27.25 -1.27% 110,581 304,756,248
2024-10-09 27.05 28.99 26.26 27.6 -1.18% 160,404 445,937,802
2024-10-08 27.94 27.94 25.78 27.93 +9.96% 129,307 352,280,699
2024-09-30 24.1 25.4 23.26 25.4 +10% 118,956 292,536,763
2024-09-27 22.33 23.15 22.11 23.09 +4.62% 48,253 109,134,142
2024-09-26 21.37 22.07 21.22 22.07 +2.89% 54,288 117,340,172
2024-09-25 21.58 22.18 21.36 21.45 -0.6% 63,246 137,735,134
2024-09-24 21.08 21.7 20.65 21.58 +2.71% 56,858 120,877,206
2024-09-23 20.84 21.54 20.58 21.01 +0.86% 41,211 87,118,336
2024-09-20 21.09 21.26 20.68 20.83 -0.71% 34,728 72,502,592
2024-09-19 20.97 21.23 20.7 20.98 +0.77% 44,901 94,239,087
2024-09-18 21.72 21.93 20.7 20.82 -4.06% 39,829 83,759,573
2024-09-13 22.32 22.65 21.69 21.7 -2.78% 48,279 106,581,739
2024-09-12 23.46 23.65 22.22 22.32 -3.75% 63,502 144,217,460
2024-09-11 23.41 24.23 22.98 23.19 -1.95% 53,471 125,634,599
2024-09-10 23.33 23.8 22.88 23.65 +0.81% 51,623 120,465,381
2024-09-09 23.33 24.85 23.23 23.46 -0.85% 58,417 137,743,149
2024-09-06 24.1 24.59 23.6 23.66 -5.17% 108,057 259,362,206
2024-09-05 23.98 25.76 23.98 24.95 +2.55% 133,707 332,842,772
2024-09-04 24.33 25.19 23.69 24.33 +0.45% 135,192 330,785,380
2024-09-03 23.7 24.8 23.36 24.22 -0.62% 145,391 348,203,799
2024-09-02 23.45 25.28 23.45 24.37 +6.05% 208,373 509,049,926
2024-08-30 21.69 23.8 21.61 22.98 +5.9% 133,723 307,078,102
2024-08-29 21.31 21.88 21 21.7 +0.74% 67,687 145,363,644
2024-08-28 21.34 21.78 21.05 21.54 +0.65% 63,056 134,916,249
2024-08-27 22.13 22.94 21.27 21.4 -5.6% 91,008 198,913,138
2024-08-26 22.13 22.99 21.53 22.67 +0.58% 105,514 236,936,757
2024-08-23 22.82 23.15 21.9 22.54 -1.4% 132,744 297,841,417
2024-08-22 24.67 24.89 22.68 22.86 -4.39% 162,212 379,266,263
2024-08-21 21.69 23.91 21.63 23.91 +9.98% 107,379 248,706,930
2024-08-20 23.1 23.28 21.74 21.74 -9.98% 122,512 275,177,601
2024-08-19 23 24.82 23 24.15 +7% 179,097 427,537,184
2024-08-16 22.11 23.54 21.55 22.57 +4.35% 170,133 383,309,631
2024-08-15 19.7 21.63 19.31 21.63 +10.02% 117,706 246,836,793
2024-08-14 19.63 20.28 19.6 19.66 +1.08% 23,420 46,335,657
2024-08-13 19.37 19.58 19.14 19.45 +0.78% 13,600 26,311,241
2024-08-12 19.52 19.66 19.2 19.3 -1.43% 13,772 26,703,419
2024-08-09 19.65 19.89 19.5 19.58 +1.14% 16,598 32,620,749
2024-08-08 19.57 19.75 19.08 19.36 -1.17% 17,358 33,640,016
2024-08-07 19.6 19.88 19.45 19.59 +0.05% 15,159 29,842,992
2024-08-06 19.2 19.69 19.18 19.58 +3% 26,532 51,575,956
2024-08-05 19.9 20.05 19 19.01 -4.9% 30,934 60,165,261
2024-08-02 20.59 20.75 19.99 19.99 -3.8% 35,593 72,128,153
2024-08-01 21 21.15 20.54 20.78 -0.24% 29,743 62,006,065
2024-07-31 20.4 20.92 20.14 20.83 +2.86% 29,667 61,195,000
2024-07-30 20.35 20.59 20.05 20.25 -0.49% 16,204 32,876,320
2024-07-29 20.52 20.63 20.14 20.35 -0.39% 15,083 30,700,847
2024-07-26 20.19 20.54 20.05 20.43 +1.9% 18,608 37,866,012
2024-07-25 20.28 20.44 19.7 20.05 -1.43% 24,192 48,437,094
2024-07-24 20.77 21.45 20.3 20.34 -2.07% 34,170 70,646,273
2024-07-23 21.68 21.8 20.74 20.77 -5.59% 30,803 65,421,319
2024-07-22 21.21 22.16 21.01 22 +3.29% 32,331 69,925,278
2024-07-19 20.78 21.44 20.52 21.3 +2.95% 28,700 60,684,743
2024-07-18 21.32 21.32 20.18 20.69 -3.63% 38,785 79,901,364
2024-07-17 22.66 22.66 21.38 21.47 -5.79% 48,734 106,593,985
2024-07-16 22.33 23.08 22.18 22.79 +1.74% 42,252 95,459,825
2024-07-15 23.4 23.4 22.22 22.4 -3.53% 36,317 81,773,370
2024-07-12 24 24.01 23.15 23.22 -4.09% 42,720 100,168,107
2024-07-11 23.78 24.67 23.67 24.21 +2.8% 54,360 131,255,131
2024-07-10 23.24 24.12 22.9 23.55 +3.74% 49,693 116,945,510
2024-07-09 21.81 22.7 21.54 22.7 +4.13% 24,958 55,528,687
2024-07-08 22.32 22.52 21.74 21.8 -1.71% 16,883 37,180,010
2024-07-05 22.25 22.4 21.72 22.18 -0.54% 14,265 31,419,087
2024-07-04 22.81 23.1 22.18 22.3 -2.41% 16,722 37,836,367
2024-07-03 23.2 23.3 22.64 22.85 -0.7% 17,264 39,522,909
2024-07-02 23.4 23.56 22.91 23.01 -1.88% 18,673 43,164,611
2024-07-01 23.6 23.91 22.68 23.45 -1.39% 31,452 73,028,129
2024-06-28 23.16 24.33 22.7 23.78 +3.3% 33,519 79,902,891
2024-06-27 23.52 24.18 22.98 23.02 -2.46% 25,716 60,657,998
2024-06-26 23.11 23.77 22.55 23.6 +2.12% 21,930 50,854,779
2024-06-25 24 24.07 22.8 23.11 -2.86% 27,441 63,903,934
2024-06-24 24.9 25.28 23.7 23.79 -4.95% 29,267 71,370,601
2024-06-21 24.86 25.2 24.35 25.03 -0.12% 21,241 52,686,088
2024-06-20 25.5 25.92 25.01 25.06 -3.13% 29,695 75,546,040
2024-06-19 25.7 26.25 25.18 25.87 -0.31% 41,842 107,424,112
2024-06-18 25.8 26 25.36 25.95 +1.17% 41,145 106,035,508
2024-06-17 25.58 25.86 25.02 25.65 +0.16% 42,614 108,678,921
2024-06-14 24.56 25.65 24.16 25.61 +3.98% 47,600 120,162,400
2024-06-13 25.01 25.37 24.61 24.63 -1.44% 25,499 63,490,252
2024-06-12 24.8 25.09 24.6 24.99 +2.29% 31,185 77,584,235
2024-06-11 22.8 24.57 22.62 24.43 +5.67% 46,692 111,571,888
2024-06-07 23.1 23.8 22.66 23.12 +0.39% 28,169 65,287,543
2024-06-06 23.61 24.2 22.77 23.03 -1.75% 38,062 89,032,408
2024-06-05 23.5 23.87 23.32 23.44 -1.1% 30,247 71,251,605
2024-06-04 24.9 24.9 23.27 23.7 -4.97% 56,266 133,547,991
2024-06-03 25.01 25.79 24.62 24.94 -0.28% 32,569 81,719,168
2024-05-31 24.4 25.43 24.39 25.01 +1.87% 38,256 96,302,988
2024-05-30 24.5 25.05 23.92 24.55 -0.37% 29,113 71,693,226
2024-05-29 24.78 25.29 24.28 24.64 -1.91% 48,223 119,506,174
2024-05-28 25.5 26.04 24.56 25.12 -1.84% 58,162 147,058,719
2024-05-27 26.81 26.85 24.55 25.59 -4.69% 104,654 269,164,888
2024-05-24 25.55 28.03 25.06 26.85 +5.38% 146,662 397,625,673
2024-05-23 25.65 25.76 24.93 25.48 +0.24% 33,705 85,592,052
2024-05-22 25.3 25.53 25.02 25.42 +0.47% 33,499 84,765,462
2024-05-21 27.03 27.24 25.09 25.3 -4.24% 68,831 179,973,796
2024-05-20 25.83 26.6 25.19 26.42 +1.77% 60,610 157,498,807
2024-05-17 25.29 26.47 25.1 25.96 +1.49% 50,971 131,494,267
2024-05-16 24.91 26.2 24.91 25.58 +3.52% 53,676 137,851,545
2024-05-15 24.71 25.59 24.5 24.71 -1% 33,374 83,155,835
2024-05-14 24.8 25.5 24.49 24.96 +0.65% 49,305 123,872,260
2024-05-13 24.63 25.23 23.51 24.8 -2.29% 64,434 157,791,576
2024-05-10 27.1 27.26 24.33 25.38 -6.1% 116,699 292,074,327
2024-05-09 26.1 27.29 25.83 27.03 +4.81% 108,703 289,474,371
2024-05-08 24.97 26.77 24.36 25.79 +2.91% 82,729 211,607,687
2024-05-07 24.55 25.68 24.55 25.06 +1.83% 40,937 102,563,883
2024-05-06 24.69 24.8 24.11 24.61 +2.5% 29,975 73,336,930
2024-04-30 24.29 24.47 23.5 24.01 -0.17% 32,396 77,558,842
2024-04-29 23.5 24.4 23.13 24.05 +4.11% 34,678 82,966,337
2024-04-26 22.4 23.48 22.05 23.1 +3.49% 32,893 75,451,496
2024-04-25 22.18 22.89 21.9 22.32 +0.72% 31,829 71,163,070
2024-04-24 21.2 22.17 21.01 22.16 +5.17% 33,170 72,075,570
2024-04-23 20.98 21.37 20.8 21.07 +1.35% 26,815 56,579,262
2024-04-22 21.3 21.54 20.18 20.79 -1.61% 33,904 70,284,889
2024-04-19 21.81 21.89 21.03 21.13 -4.39% 36,541 78,051,723
2024-04-18 21.55 22.7 21.28 22.1 +3.03% 59,491 131,183,000
2024-04-17 19.79 21.45 19.79 21.45 +10% 37,896 80,013,768
2024-04-16 21.03 21.03 18.95 19.5 -7.32% 61,231 119,898,508
2024-04-15 22.83 23.04 20.82 21.04 -9.04% 68,969 147,294,859
2024-04-12 22.86 23.85 22.81 23.13 +1.23% 50,449 117,524,099
2024-04-11 23.65 24.32 22.75 22.85 -3.63% 52,102 121,548,295
2024-04-10 24.9 24.9 23.4 23.71 -4.78% 58,766 140,105,880
2024-04-09 24.2 24.95 23.58 24.9 +2.81% 42,707 104,271,818
2024-04-08 25.5 25.67 24.18 24.22 -7.38% 54,523 135,498,870
2024-04-03 26.5 26.85 25.95 26.15 -2.79% 52,419 137,965,286
2024-04-02 27.03 27.45 26 26.9 -0.55% 76,902 205,096,367
2024-04-01 25.96 27.5 25.59 27.05 +3.32% 97,565 260,300,229
2024-03-29 25.15 26.35 24.6 26.18 +3.72% 84,821 216,822,341
2024-03-28 24.03 26.08 23.46 25.24 +5.04% 86,319 213,969,915
2024-03-27 25.73 26.33 24 24.03 -6.32% 70,399 174,470,180
2024-03-26 25.77 25.84 24.69 25.65 +1.46% 61,987 156,781,569
2024-03-25 26.23 27.43 25.22 25.28 -2.51% 80,775 214,184,166
2024-03-22 26.3 26.68 25.93 25.93 -1.41% 49,958 131,209,605
2024-03-21 27.5 27.58 26.27 26.3 -5.46% 88,172 235,804,655
2024-03-20 26.72 28.79 26.7 27.82 +5.22% 119,797 331,169,596
2024-03-19 27.01 27.72 26.2 26.44 -0.9% 108,079 289,292,028
2024-03-18 25.7 26.68 24.6 26.68 +10.02% 131,681 338,882,807
2024-03-15 23.04 24.36 22.61 24.25 +5.21% 98,071 230,938,164
2024-03-14 23.4 23.64 22.58 23.05 -3.15% 75,495 173,972,385
2024-03-13 23.36 24.35 23.32 23.8 +2.15% 132,579 316,108,261
2024-03-12 23.78 23.84 22.84 23.3 -1.85% 91,790 213,061,962
2024-03-11 24.89 24.96 23.28 23.74 -2.86% 152,770 361,273,634
2024-03-08 22.22 24.44 21.96 24.44 +9.99% 91,563 211,983,566
2024-03-07 22.2 22.97 22.1 22.22 +0.63% 56,135 126,733,082
2024-03-06 22.32 22.61 21.63 22.08 -0.9% 48,167 106,412,379
2024-03-05 22.38 22.93 22.18 22.28 -1.85% 52,553 118,608,880
2024-03-04 22.48 23.1 21.61 22.7 +0.67% 63,483 142,495,203
2024-03-01 22.71 23.37 22.16 22.55 -2.25% 112,573 254,710,122
2024-02-29 20.79 23.28 20.72 23.07 +9.03% 116,939 265,030,710
2024-02-28 23.51 24.31 21.16 21.16 -10% 98,428 225,169,877
2024-02-27 22 23.57 22 23.51 +5.38% 56,435 128,860,117
2024-02-26 22 22.99 21.64 22.31 +2.34% 59,038 130,913,251
2024-02-23 20.83 21.87 20.3 21.8 +6.86% 79,178 167,946,793
2024-02-22 19.58 20.43 19.45 20.4 +5.05% 76,915 153,612,104
2024-02-21 18.99 20.33 18.77 19.42 +1.41% 90,450 175,979,726
2024-02-20 19.9 19.93 18.4 19.15 +2.35% 137,952 263,358,557
2024-02-19 17.8 18.71 17.58 18.71 +9.99% 62,144 114,871,391
2024-02-08 15.45 17.01 13.91 17.01 +10.03% 133,480 204,232,365
2024-02-07 17.7 17.7 15.46 15.46 -10.01% 75,834 119,307,956
2024-02-06 16.82 18.1 16.77 17.18 -7.78% 83,331 141,669,811
2024-02-05 20.43 20.5 18.63 18.63 -10% 33,596 63,636,746
2024-02-02 22.2 22.65 19.91 20.7 -6.42% 46,347 98,546,098
2024-02-01 22.67 22.87 21.83 22.12 -1.12% 66,696 148,350,890
2024-01-31 24.42 24.61 22.37 22.37 -8.69% 84,168 197,723,647
2024-01-30 24.88 25.5 24.36 24.5 -4.56% 31,517 78,463,041
2024-01-29 26.88 27.53 25.58 25.67 -5.14% 26,577 69,428,603
2024-01-26 27.27 27.9 26.97 27.06 -1.35% 39,266 107,530,765
2024-01-25 26.8 27.97 26.66 27.43 +2.01% 29,582 80,606,548
2024-01-24 27 27.5 25.81 26.89 -0.59% 25,835 68,686,372
2024-01-23 27.24 27.34 26.35 27.05 +0.33% 23,569 63,380,932
2024-01-22 29.19 29.56 26.81 26.96 -7.99% 32,980 91,994,303
2024-01-19 29.64 30.16 28.88 29.3 +0.69% 28,860 85,066,048
2024-01-18 29.26 29.58 28.2 29.1 -1.26% 26,075 75,009,055
2024-01-17 30.43 30.43 29.34 29.47 -2.93% 17,988 53,781,051
2024-01-16 31.08 31.32 29.9 30.36 -2.1% 19,577 59,493,590
2024-01-15 31.35 31.35 30.28 31.01 +1.01% 18,407 56,758,318
2024-01-12 31.24 31.43 30.63 30.7 -1.41% 15,356 47,396,462
2024-01-11 30.59 31.38 30.33 31.14 +1.8% 17,340 53,788,917
2024-01-10 30.83 31.2 30.33 30.59 -0.91% 14,997 46,123,344
2024-01-09 31.13 31.77 30.73 30.87 -0.77% 16,487 51,215,838
2024-01-08 32.06 32.06 31.1 31.11 -2.69% 17,318 54,401,825
2024-01-05 32.62 33.28 31.67 31.97 -1.3% 21,712 70,351,602
2024-01-04 32.8 33.08 32.25 32.39 -1.25% 28,462 92,724,510
2024-01-03 34.45 34.59 32.58 32.8 -5.17% 31,792 105,962,887
2024-01-02 34.73 35.04 34.3 34.59 -0.32% 14,417 49,923,048

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

хКЫцШЯшВбф╗╜ 300421

近半年

ф╕Йх│░чОпхвГ 601827

近三个月

щХ┐ц▒ЯшпБхИ╕ 000783

2024年一季度

ф╕ЬцЦ╣ш┤вхпМ 300059

近三个月

цЩохЖЙшВбф╗╜ 688766

近期数据

чжПшО▒шТ╜чЙ╣ 605566

2023年全年

хЫ╜шМВшВбф╗╜ 603915

2024年至今

чж╛ш┐ИшВбф╗╜ 688032

2022-2023两年

хдйхпМшГ╜ц║Р 600509

近三个月

шп║щВжшВбф╗╜ 603238

2022-2023两年

热门概念板块

AI人工智能
芯片

хглхЕ░х╛о (600460)

2024年至今
5G通信
元宇宙
新能源汽车

щХ┐хЯОц▒╜ш╜ж (601633)

2022-2023两年
医疗器械

ф╕Зф╕ЬхМ╗чЦЧ (600055)

2024年至今
区块链
智能制造

чзСхдзцЩ║шГ╜ (300222)

2022-2023两年

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