ф║ЪщАЪч▓╛х╖е 603190

数据更新至:

添加到对比分析

23.16 +0.70%

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

23.16
+0.7% +0.16
23
开盘价
23.52
最高价
22.81
最低价
15,053
成交量
数据更新至: 2025-03-25

技术指标

23.68
MA5 (5日均线)
23.77
MA10 (10日均线)
23.44
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 23 23.52 22.81 23.16 +0.7% 15,053 34,927,120
2025-03-24 23.99 24.08 22.44 23 -4.01% 34,560 79,882,768
2025-03-21 24.24 25.08 23.79 23.96 -1.52% 39,053 94,850,664
2025-03-20 23.93 24.64 23.83 24.33 +1.54% 36,614 89,032,884
2025-03-19 23.66 24.29 23.57 23.96 +0.84% 34,547 82,560,933
2025-03-18 23.73 23.83 23.45 23.76 +0.25% 21,783 51,471,772
2025-03-17 23.48 23.74 23.23 23.7 +0.59% 25,471 59,863,061
2025-03-14 23.86 24 23.05 23.56 -0.8% 35,893 83,837,123
2025-03-13 24.62 24.86 23.52 23.75 -2.98% 50,661 121,506,249
2025-03-12 24.68 25.91 24.07 24.48 +0.12% 92,923 230,871,133
2025-03-11 23.46 24.6 23.24 24.45 +3.51% 76,664 185,590,730
2025-03-10 23.36 23.99 23.32 23.62 +1.11% 23,006 54,446,731
2025-03-07 23.5 24.11 23.21 23.36 0% 32,982 77,829,288
2025-03-06 22.85 23.36 22.81 23.36 +2.23% 28,233 65,407,101
2025-03-05 22.7 22.95 22.52 22.85 +0.31% 11,382 25,845,956
2025-03-04 22.03 23.45 22.03 22.78 +2.57% 20,957 47,819,098
2025-03-03 22.32 22.57 22.06 22.21 +0.09% 10,115 22,604,086
2025-02-28 23.01 23.01 22.15 22.19 -3.77% 14,474 32,622,087
2025-02-27 23.23 23.23 22.65 23.06 -0.47% 16,880 38,741,119
2025-02-26 23.1 23.4 22.98 23.17 +0.61% 21,825 50,651,300
2025-02-25 23.18 23.58 22.88 23.03 -1.24% 31,011 71,589,629
2025-02-24 22.37 23.38 22.35 23.32 +3.51% 35,070 80,639,412
2025-02-21 22.7 22.8 22.5 22.53 -0.75% 16,919 38,272,759
2025-02-20 22.77 22.97 22.55 22.7 -0.31% 13,733 31,120,713
2025-02-19 22.11 22.77 22.11 22.77 +2.02% 20,042 45,287,558
2025-02-18 22.43 22.98 22.23 22.32 -0.36% 21,545 48,625,689
2025-02-17 22.17 22.41 22.07 22.4 +1.04% 12,080 26,871,782
2025-02-14 22.01 22.8 22 22.17 +0.73% 16,341 36,585,796
2025-02-13 22.15 22.32 21.95 22.01 -1.12% 9,928 21,961,061
2025-02-12 22.43 22.43 22.1 22.26 -0.76% 12,494 27,787,315
2025-02-11 22.58 22.65 22.3 22.43 -0.75% 11,478 25,711,785
2025-02-10 22.55 22.88 22.23 22.6 +0.27% 16,016 35,979,070
2025-02-07 22.48 22.8 22.2 22.54 +0.4% 21,336 48,159,186
2025-02-06 21.82 22.56 21.65 22.45 +2.98% 16,244 35,988,620
2025-02-05 21.72 21.99 21.6 21.8 +0.32% 7,942 17,257,443
2025-01-27 22.42 22.51 21.73 21.73 -2.69% 11,992 26,433,727
2025-01-24 21.71 22.52 21.59 22.33 +2.43% 22,170 48,899,865
2025-01-23 21.98 22.35 21.79 21.8 +0.09% 16,757 36,892,454
2025-01-22 22 22.08 21.6 21.78 -1.4% 13,035 28,419,416
2025-01-21 21.95 22.18 21.52 22.09 +0.14% 29,930 65,425,527
2025-01-20 21.15 23.16 21.03 22.06 +4.8% 44,802 100,713,660
2025-01-17 21.16 21.2 20.89 21.05 -0.47% 5,595 11,771,938
2025-01-16 21.18 21.56 21.05 21.15 -0.33% 6,821 14,497,191
2025-01-15 21.34 21.44 21.19 21.22 -0.61% 5,353 11,396,930
2025-01-14 20.58 21.38 20.58 21.35 +3.74% 8,991 18,985,905
2025-01-13 20.21 20.64 19.81 20.58 +1.08% 6,253 12,698,698
2025-01-10 20.89 21.07 20.35 20.36 -2.58% 5,736 11,849,428
2025-01-09 20.9 21.08 20.8 20.9 -0.33% 5,303 11,116,485
2025-01-08 20.98 21.06 20.45 20.97 -0.05% 6,571 13,654,668
2025-01-07 20.85 21.13 20.68 20.98 +0.62% 5,908 12,355,167
2025-01-06 20.83 21.28 20.55 20.85 -0.43% 6,852 14,330,936
2025-01-03 21.93 22.1 20.79 20.94 -4.47% 9,744 20,794,145
2025-01-02 22.36 22.66 21.68 21.92 -2.23% 12,125 26,967,042
2024-12-31 22.44 23.01 22 22.42 -0.13% 12,938 29,039,657
2024-12-30 22.34 22.52 22.03 22.45 +0.09% 7,021 15,686,340
2024-12-27 22.39 22.75 22.25 22.43 +0.18% 7,212 16,218,136
2024-12-26 22.1 22.55 22.1 22.39 +1.31% 8,556 19,179,576
2024-12-25 22.68 22.77 22.05 22.1 -2.56% 11,147 24,823,581
2024-12-24 22.55 22.87 22.36 22.68 +0.35% 10,424 23,536,788
2024-12-23 22.9 22.98 22.51 22.6 -1.35% 15,965 36,177,577
2024-12-20 22.81 23.07 22.78 22.91 +0.39% 10,244 23,510,873
2024-12-19 22.54 22.89 22.32 22.82 +0.71% 10,866 24,599,505
2024-12-18 22.98 23.17 22.51 22.66 -1.26% 14,221 32,388,195
2024-12-17 23.98 24.1 22.9 22.95 -4.3% 18,062 42,060,500
2024-12-16 23.85 24.2 23.68 23.98 +0.38% 15,220 36,489,402
2024-12-13 24.75 24.75 23.86 23.89 -3.47% 27,430 66,364,051
2024-12-12 24.32 24.98 24.3 24.75 +1.48% 34,542 85,497,778
2024-12-11 24.35 24.51 24.04 24.39 -0.33% 25,934 62,826,873
2024-12-10 24.64 24.87 24.03 24.47 +0.45% 48,301 118,117,573
2024-12-09 23.37 24.39 23.37 24.36 +4.24% 47,377 114,032,007
2024-12-06 23.6 23.6 23.07 23.37 -0.68% 21,019 48,940,158
2024-12-05 23.31 23.68 23.18 23.53 +0.17% 16,969 39,814,359
2024-12-04 23.76 24.07 23.3 23.49 -2.29% 25,091 59,485,910
2024-12-03 23.65 24.2 23.4 24.04 +1.35% 30,449 72,747,910
2024-12-02 23.49 23.75 23.31 23.72 +0.98% 25,865 60,887,001
2024-11-29 23.15 23.65 22.79 23.49 +2.53% 24,769 57,721,439
2024-11-28 22.76 23.15 22.63 22.91 +0.66% 19,544 44,789,697
2024-11-27 22.62 22.88 22.1 22.76 -0.74% 22,493 50,432,388
2024-11-26 23.75 23.79 22.8 22.93 -3.66% 28,393 65,970,797
2024-11-25 23.05 23.81 22.6 23.8 +3.88% 37,943 88,514,860
2024-11-22 24.25 24.57 22.83 22.91 -8.21% 59,166 140,864,280
2024-11-21 23.67 25.94 23.19 24.96 +5.18% 90,500 220,398,339
2024-11-20 22.84 23.8 22.61 23.73 +3.9% 51,978 121,578,334
2024-11-19 22.61 23 22.36 22.84 +0.09% 23,966 54,408,960
2024-11-18 22.26 23.18 21.75 22.82 +2.01% 31,633 71,597,953
2024-11-15 22.61 22.79 22.35 22.37 -1.37% 15,559 35,124,683
2024-11-14 22.8 23.08 22.55 22.68 -0.53% 21,968 50,069,757
2024-11-13 22.52 22.85 22.33 22.8 0% 21,984 49,661,219
2024-11-12 23.16 23.34 22.61 22.8 -1.55% 31,098 71,692,008
2024-11-11 23 23.23 22.84 23.16 +0.61% 29,702 68,578,966
2024-11-08 23.2 23.52 22.91 23.02 -3.11% 48,936 113,435,685
2024-11-07 22.88 24.53 22.56 23.76 +5.37% 78,571 185,768,142
2024-11-06 21.28 23.3 21.09 22.55 +5.87% 64,676 143,634,134
2024-11-05 21.05 21.3 20.86 21.3 +1.48% 20,067 42,366,410
2024-11-04 20.41 21.1 20.41 20.99 +2.64% 16,815 35,173,390
2024-11-01 21.26 21.27 20.41 20.45 -3.72% 23,319 48,211,872
2024-10-31 20.9 21.55 20.82 21.24 -0.47% 22,333 47,495,767
2024-10-30 21.45 21.8 21.04 21.34 -0.84% 15,921 34,072,838
2024-10-29 22.11 22.22 21.46 21.52 -2.62% 22,859 49,679,165
2024-10-28 21.88 22.12 21.58 22.1 +0.73% 22,337 48,966,965
2024-10-25 22.3 22.3 21.63 21.94 +0.5% 28,239 61,799,048
2024-10-24 21.27 22.1 21.27 21.83 +2.63% 30,252 65,809,570
2024-10-23 21.3 21.65 21.2 21.27 -0.47% 18,695 40,037,054
2024-10-22 20.93 21.46 20.89 21.37 +2% 19,282 40,946,177
2024-10-21 20.84 21.17 20.78 20.95 +0.58% 21,683 45,445,504
2024-10-18 20.54 21.01 20.3 20.83 +1.81% 23,033 47,800,522
2024-10-17 20.6 20.99 20.44 20.46 -0.34% 14,173 29,351,972
2024-10-16 20.41 20.6 20.12 20.53 +0.05% 11,603 23,727,012
2024-10-15 20.86 21 20.52 20.52 -2.19% 16,017 33,221,681
2024-10-14 20.71 21.09 20.38 20.98 +1.3% 17,844 37,099,375
2024-10-11 21.46 21.46 20.47 20.71 -3.49% 17,899 37,403,522
2024-10-10 21.44 21.96 21.18 21.46 -0.23% 24,233 52,348,410
2024-10-09 23.2 23.2 21.51 21.51 -9.62% 34,157 76,624,628
2024-10-08 24.8 24.89 22.9 23.8 +5.08% 50,765 121,047,000
2024-09-30 21.79 22.88 21.06 22.65 +8.43% 44,934 99,137,572
2024-09-27 20.34 20.92 20.1 20.89 +4.24% 15,214 31,149,248
2024-09-26 19.52 20.08 19.44 20.04 +2.4% 19,107 37,871,366
2024-09-25 19.59 19.85 19.38 19.57 +0.72% 17,824 35,022,403
2024-09-24 18.95 19.44 18.8 19.43 +2.91% 15,775 30,234,026
2024-09-23 18.77 18.97 18.65 18.88 -0.26% 9,093 17,091,637
2024-09-20 18.76 19.15 18.52 18.93 +0.91% 9,579 18,022,491
2024-09-19 18.68 18.96 18.47 18.76 +1.63% 8,854 16,606,453
2024-09-18 18.55 18.63 18 18.46 -0.54% 7,200 13,170,714
2024-09-13 18.8 19.01 18.56 18.56 -1.9% 6,949 13,003,854
2024-09-12 19.16 19.45 18.92 18.92 -1.77% 7,803 14,952,857
2024-09-11 19.53 19.54 19.25 19.26 -1.48% 8,561 16,568,668
2024-09-10 19.3 19.62 19.16 19.55 +1.35% 11,533 22,377,205
2024-09-09 18.86 19.56 18.74 19.29 +0.16% 13,148 25,331,062
2024-09-06 19.94 20.41 19.19 19.26 -3.17% 24,920 49,037,434
2024-09-05 18.81 20.47 18.81 19.89 +5.97% 25,984 51,013,938
2024-09-04 18.75 18.98 18.71 18.77 -0.64% 5,932 11,173,997
2024-09-03 18.58 18.95 18.5 18.89 +1.56% 10,963 20,642,589
2024-09-02 19.16 19.29 18.59 18.6 -3.33% 13,008 24,571,506
2024-08-30 19.11 19.54 18.81 19.24 -0.1% 18,287 35,319,280
2024-08-29 18.76 19.29 18.76 19.26 +1.74% 6,863 13,114,194
2024-08-28 18.54 18.96 18.5 18.93 +1.45% 5,989 11,248,857
2024-08-27 18.97 19.07 18.64 18.66 -2.2% 5,498 10,325,851
2024-08-26 18.76 19.1 18.5 19.08 +1.49% 6,568 12,400,586
2024-08-23 18.89 19 18.63 18.8 -0.69% 6,214 11,684,991
2024-08-22 19.32 19.44 18.93 18.93 -2.02% 5,676 10,869,669
2024-08-21 19.23 19.45 19.1 19.32 +0.36% 4,803 9,280,446
2024-08-20 19.6 19.61 19.15 19.25 -2.28% 7,510 14,534,960
2024-08-19 20.12 20.23 19.6 19.7 -2.43% 9,575 19,013,534
2024-08-16 20.27 20.37 20.12 20.19 -0.49% 5,992 12,123,879
2024-08-15 20.16 20.44 19.91 20.29 +0.25% 7,764 15,684,760
2024-08-14 20.56 20.61 20.2 20.24 -1.6% 5,955 12,131,553
2024-08-13 20.35 20.58 20.25 20.57 +0.34% 5,600 11,426,604
2024-08-12 20.6 20.6 20.31 20.5 -0.77% 5,918 12,091,296
2024-08-09 20.85 21.09 20.66 20.66 -0.82% 5,293 11,030,776
2024-08-08 20.85 21.1 20.33 20.83 -1.09% 9,502 19,719,093
2024-08-07 21.05 21.21 20.9 21.06 +0.05% 7,984 16,830,764
2024-08-06 21.06 21.22 20.74 21.05 +1.25% 10,513 22,011,977
2024-08-05 21.5 21.8 20.77 20.79 -4.19% 15,498 32,891,656
2024-08-02 21.99 22.25 21.6 21.7 -2.56% 12,498 27,459,625
2024-08-01 22.36 22.71 22.1 22.27 -0.36% 12,040 26,878,192
2024-07-31 21.73 22.43 21.57 22.35 +3.28% 14,797 32,759,637
2024-07-30 21.7 21.81 21.42 21.64 -0.87% 11,031 23,857,496
2024-07-29 21.82 22.08 21.6 21.83 +0.09% 13,378 29,282,727
2024-07-26 21.4 22.04 21.18 21.81 +2.15% 15,404 33,488,437
2024-07-25 20.7 21.72 20.5 21.35 -0.93% 18,897 40,114,300
2024-07-24 21.21 22.28 20.68 21.55 +1.41% 24,374 52,101,905
2024-07-23 21.7 22.07 21.2 21.25 -2.07% 11,807 25,589,785
2024-07-22 21.85 21.98 21.52 21.7 -0.69% 7,236 15,699,421
2024-07-19 21.8 22.17 21.64 21.85 +0.14% 9,402 20,590,025
2024-07-18 21.97 22.1 21.3 21.82 -1.13% 11,555 24,994,858
2024-07-17 22.7 22.85 22.07 22.07 -2.56% 10,144 22,585,047
2024-07-16 22.39 22.72 22.25 22.65 +0.44% 7,820 17,619,981
2024-07-15 23.07 23.29 22.43 22.55 -2.25% 10,705 24,312,788
2024-07-12 22.98 23.3 22.86 23.07 +0.48% 11,542 26,614,309
2024-07-11 22.8 22.99 22.51 22.96 +3.19% 13,015 29,691,475
2024-07-10 21.83 22.7 21.83 22.25 +1.41% 13,125 29,335,865
2024-07-09 21.34 21.95 21.12 21.94 +2.76% 9,682 20,897,102
2024-07-08 21.96 22.08 21.21 21.35 -3.35% 8,569 18,472,834
2024-07-05 21.98 22.29 21.53 22.09 +0.78% 7,247 15,823,087
2024-07-04 22.44 22.8 21.85 21.92 -2.58% 10,911 24,251,655
2024-07-03 22.9 23.17 22.46 22.5 -1.96% 10,440 23,708,623
2024-07-02 23.15 23.41 22.73 22.95 -0.09% 11,278 25,950,671
2024-07-01 22.78 23.08 22.39 22.97 +0.04% 11,448 26,009,844
2024-06-28 22.78 23.16 22.54 22.96 +0.97% 11,687 26,880,860
2024-06-27 23.24 23.39 22.66 22.74 -2.32% 11,389 26,197,604
2024-06-26 22.67 23.3 22.39 23.28 +1.97% 14,885 34,056,820
2024-06-25 22.19 23.26 22.19 22.83 +2.93% 15,402 35,228,107
2024-06-24 23.12 23.18 22.13 22.18 -5.21% 12,734 28,686,464
2024-06-21 23.02 23.57 22.95 23.4 +0.52% 11,515 26,848,933
2024-06-20 24.02 24.07 23.27 23.28 -4.98% 12,495 29,381,704
2024-06-19 24.67 24.93 24.48 24.5 -1.37% 11,781 29,063,838
2024-06-18 24.31 24.93 24.27 24.84 +1.76% 14,684 36,203,303
2024-06-17 24.6 24.85 24.4 24.41 -0.85% 9,034 22,231,144
2024-06-14 24.68 24.82 24.39 24.62 -0.49% 10,421 25,607,732
2024-06-13 24.43 25.02 24.27 24.74 +0.86% 14,330 35,316,001
2024-06-12 23.82 24.63 23.69 24.53 +2.98% 18,233 44,359,504
2024-06-11 23.54 24.24 23.46 23.82 -1.45% 23,431 55,697,399
2024-06-07 23.97 24.29 23.72 24.17 +2.07% 13,323 31,985,351
2024-06-06 24.49 24.79 23.54 23.68 -4.05% 19,985 47,811,890
2024-06-05 25.1 25.22 24.64 24.68 -1.59% 16,356 40,722,736
2024-06-04 24.92 25.16 24.44 25.08 0% 25,426 63,167,430
2024-06-03 26.87 27.08 24.79 25.08 -6.7% 57,118 146,478,050
2024-05-31 26.15 27.15 26.15 26.88 +2.17% 23,825 63,881,383
2024-05-30 26.73 27.17 26.18 26.31 -1.53% 22,280 59,353,003
2024-05-29 26.41 26.97 25.81 26.72 0% 26,359 69,821,526
2024-05-28 28 28 26.4 26.72 -7.29% 54,225 146,493,651
2024-05-27 29.15 29.44 28.1 28.82 -5.07% 78,458 225,072,577
2024-05-24 27.6 30.36 27.4 30.36 +10% 71,391 210,694,198
2024-05-23 27.62 27.85 27.12 27.6 -0.97% 19,561 53,732,131
2024-05-22 27.75 28.2 27.4 27.87 +1.01% 21,653 60,205,874
2024-05-21 27.36 28.11 27.03 27.59 +0.15% 24,902 68,327,706
2024-05-20 28.38 28.47 27.3 27.55 -2.75% 32,900 90,923,457
2024-05-17 27.5 28.43 27.5 28.33 +2.57% 32,384 91,272,048
2024-05-16 26.91 27.96 26.78 27.62 +1.66% 32,276 88,587,285
2024-05-15 28.19 28.19 26.58 27.17 -4.09% 38,860 105,508,412
2024-05-14 29.96 29.96 27.52 28.33 -7.33% 70,612 199,754,661
2024-05-13 29.69 30.77 29.17 30.57 +2.72% 26,335 79,211,097
2024-05-10 30.26 30.31 29.4 29.76 -1.49% 19,798 58,764,854
2024-05-09 29.38 31.37 29.38 30.21 -0.56% 32,732 99,594,103
2024-05-08 30 30.51 29.41 30.38 +0.66% 44,673 134,150,855
2024-05-07 28.76 30.42 28.39 30.18 +4.32% 62,772 187,793,646
2024-05-06 26.53 28.93 26.53 28.93 +10% 64,986 181,921,559
2024-04-30 26.93 27.68 26.28 26.3 -2.34% 45,639 123,163,937
2024-04-29 24.87 26.93 24.87 26.93 +10.01% 36,952 96,298,912
2024-04-26 24 24.63 24 24.48 +0.95% 9,011 22,042,470
2024-04-25 24.46 24.7 24.12 24.25 -1.82% 10,682 26,057,521
2024-04-24 23.91 25 23.91 24.7 +3.35% 18,938 46,689,821
2024-04-23 23.84 24.03 23.64 23.9 +0.42% 7,363 17,567,859
2024-04-22 23.91 24.03 23.15 23.8 +0.17% 6,867 16,300,039
2024-04-19 23.65 23.92 23.4 23.76 +0.13% 9,385 22,216,565
2024-04-18 23.41 24.1 23.21 23.73 +0.98% 11,745 27,877,010
2024-04-17 22.39 23.53 22.39 23.5 +6.38% 13,001 30,157,361
2024-04-16 23.53 23.89 22.05 22.09 -7.42% 15,196 34,186,632
2024-04-15 24.8 25.13 23.4 23.86 -3.79% 15,591 37,618,763
2024-04-12 25.14 25.39 24.8 24.8 -1.27% 10,097 25,255,869
2024-04-11 24.81 25.49 24.4 25.12 +0.8% 12,793 32,190,189
2024-04-10 25.44 25.47 24.65 24.92 -2.08% 15,004 37,471,635
2024-04-09 25.49 25.7 25.21 25.45 -0.74% 15,257 38,774,239
2024-04-08 25.49 26.36 25.29 25.64 +1.34% 26,625 68,707,957
2024-04-03 26 26.26 25.06 25.3 -4.53% 27,665 70,358,776
2024-04-02 26.62 26.87 26.27 26.5 -0.45% 21,668 57,486,011
2024-04-01 25.6 26.77 25.6 26.62 +3.94% 24,500 64,209,951
2024-03-29 25.39 25.96 25.25 25.61 +1.27% 21,098 54,008,912
2024-03-28 24.8 25.54 24.61 25.29 +2.97% 22,073 55,562,435
2024-03-27 25.53 25.56 24.55 24.56 -3.84% 26,294 65,463,555
2024-03-26 26.02 26.43 25.26 25.54 -3.91% 38,068 97,989,285
2024-03-25 26.88 27.96 26.58 26.58 -9.96% 58,476 158,667,317
2024-03-22 30.95 34.02 29.52 29.52 -4.56% 75,353 236,439,211
2024-03-21 31.83 31.83 30.01 30.93 -0.55% 57,439 176,000,236
2024-03-20 31.1 32.19 30 31.1 +1.53% 67,538 207,720,900
2024-03-19 29.8 30.98 29.5 30.63 -0.2% 65,287 196,314,280
2024-03-18 29.91 31.49 29.41 30.69 -2.01% 110,447 333,034,791
2024-03-15 29 31.32 27.5 31.32 +10.01% 118,144 362,900,433
2024-03-14 27.8 29.52 27.12 28.47 +4.25% 50,661 142,799,038
2024-03-13 26.09 27.67 25.82 27.31 +4.68% 34,880 94,450,378
2024-03-12 25.44 26.26 25.29 26.09 +3.04% 23,312 60,180,068
2024-03-11 25.04 25.66 24.64 25.32 +1.32% 15,416 38,917,041
2024-03-08 24.97 25.28 24.57 24.99 -0.44% 11,770 29,228,208
2024-03-07 24.9 25.5 24.72 25.1 +0.76% 14,355 36,105,398
2024-03-06 24.53 25.21 24.5 24.91 +0.93% 10,313 25,727,916
2024-03-05 25.21 25.56 24.55 24.68 -3.93% 17,953 44,890,918
2024-03-04 26.53 26.7 25.11 25.69 -4.07% 28,118 71,990,368
2024-03-01 25.1 27.5 25 26.78 +7.12% 43,959 117,415,968
2024-02-29 23.3 25.31 23.26 25 +3.82% 17,865 43,818,935
2024-02-28 25.92 26.41 24.05 24.08 -8.06% 25,801 65,473,641
2024-02-27 25.75 26.5 25.09 26.19 +0.73% 24,172 62,678,870
2024-02-26 23.79 26.1 23.76 26 +9.57% 26,853 67,432,238
2024-02-23 23.36 23.84 23.28 23.73 +2.24% 12,324 29,022,308
2024-02-22 23.2 23.21 22.65 23.21 +1.71% 9,971 22,953,882
2024-02-21 22.5 23.58 22.32 22.82 +1.42% 14,331 33,194,131
2024-02-20 21.85 22.5 21.48 22.5 +2.79% 12,049 26,681,602
2024-02-19 21.13 22.29 21.11 21.89 +3.6% 13,042 28,414,474
2024-02-08 19.15 21.34 19.15 21.13 +8.92% 13,194 27,031,103
2024-02-07 19.98 20.55 19.32 19.4 -2.9% 10,265 20,458,450
2024-02-06 19.45 20.56 18 19.98 +2.51% 11,820 22,811,463
2024-02-05 20.97 20.97 19.49 19.49 -9.98% 13,719 27,269,037
2024-02-02 22.63 22.95 20.71 21.65 -4.33% 10,033 21,911,536
2024-02-01 22.7 23.12 22.3 22.63 -1.31% 10,295 23,344,122
2024-01-31 25 25 22.87 22.93 -6.48% 9,577 22,616,355
2024-01-30 25.92 25.92 24.51 24.52 -4.52% 7,806 19,572,864
2024-01-29 26.17 26.42 25.42 25.68 -1.98% 5,796 14,960,666
2024-01-26 26.43 26.7 26.06 26.2 -1.21% 10,060 26,504,948
2024-01-25 25.99 26.52 25.7 26.52 +2.2% 10,613 27,841,369
2024-01-24 25.68 26.11 25.05 25.95 +0.78% 6,480 16,642,494
2024-01-23 25.89 26.13 25.36 25.75 -0.66% 5,412 13,935,172
2024-01-22 27.64 27.64 25.7 25.92 -5.09% 7,702 20,462,899
2024-01-19 27.86 27.86 27.17 27.31 -0.94% 5,148 14,155,407
2024-01-18 27.22 27.67 26.81 27.57 +0.18% 7,123 19,411,993
2024-01-17 28.38 28.6 27.52 27.52 -3.4% 8,207 23,051,123
2024-01-16 28.65 28.8 28.12 28.49 -0.73% 6,539 18,589,235
2024-01-15 29 29 28.55 28.7 +0.03% 4,907 14,127,931
2024-01-12 29.15 29.29 28.66 28.69 -1.17% 7,560 21,892,909
2024-01-11 28.65 29.07 28.55 29.03 +1.33% 6,511 18,788,268
2024-01-10 29.12 29.15 28.62 28.65 -2.32% 9,238 26,608,469
2024-01-09 29.9 30 29.12 29.33 -2.95% 14,991 44,339,219
2024-01-08 29.64 30.99 29.31 30.22 +1.96% 18,743 56,709,431
2024-01-05 29.88 30.13 29.38 29.64 0% 9,339 27,801,439
2024-01-04 29.74 29.98 29.51 29.64 -0.47% 8,228 24,473,435
2024-01-03 29.6 29.9 29.17 29.78 +0.54% 10,459 30,799,978
2024-01-02 29.29 29.99 29.28 29.62 +1.16% 13,703 40,749,610

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

STщЗСщ╕┐ 000669

2022-2023两年

хИЫцДПф┐бцБп 300366

2023年全年

цЧЧхдйчзСцКА 300061

2022-2023两年

хНЧф║мхМЦч║д 600889

2024年至今

ц╡╖хдйч▓╛х╖е 601882

近三个月

цбВцЮЧцЧЕц╕╕ 000978

近期数据

STф╣ЭшКЭ 000989

2024年一季度

хоЙц│░щЫЖхЫв 600408

近期数据

хНЪчСЮф╝ацТн 600880

近三个月

ц╡╖цнгчФЯцЭР 688203

近期数据

热门概念板块

云计算

хоЭф┐бш╜пф╗╢ (600845)

近半年
AI人工智能

цБТчФЯчФ╡хнР (600570)

2023年全年
区块链

ч╜Схо┐чзСцКА (300017)

2022-2023两年
生物医药

цЩ║щгЮчФЯчЙй (300122)

2022-2023两年
半导体
芯片
军工

шИкхПСхКихКЫ (600893)

2024年至今
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