ф╕нш┤ЭщАЪф┐б 603220

数据更新至:

添加到对比分析

25.54 -2.41%

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

25.54
-2.41% -0.63
26.17
开盘价
26.25
最高价
25.27
最低价
131,287
成交量
数据更新至: 2025-03-25

技术指标

27.20
MA5 (5日均线)
28.90
MA10 (10日均线)
28.16
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 26.17 26.25 25.27 25.54 -2.41% 131,287 337,616,848
2025-03-24 26.9 26.98 25.5 26.17 -2.75% 297,371 776,091,406
2025-03-21 28.2 28.2 26.91 26.91 -5.51% 366,128 1,000,345,658
2025-03-20 28.45 29.69 28.12 28.48 -1.49% 417,101 1,204,384,921
2025-03-19 30 30.3 28.9 28.91 -4.27% 460,064 1,350,311,861
2025-03-18 30.9 32.8 29.5 30.2 -2.33% 629,024 1,935,856,764
2025-03-17 29 31.98 29 30.92 +2.42% 615,758 1,869,131,180
2025-03-14 30.08 30.65 28.38 30.19 -4.19% 669,430 2,000,451,529
2025-03-13 30 31.51 29.38 31.51 +4.58% 820,675 2,510,225,271
2025-03-12 29.43 31.73 28.6 30.13 +4.26% 750,561 2,240,127,614
2025-03-11 28 29.2 27.88 28.9 +4.37% 537,271 1,530,662,381
2025-03-10 27.8 28.35 27.29 27.69 -3.45% 472,303 1,308,561,036
2025-03-07 30.3 30.3 28.25 28.68 -1.98% 971,481 2,860,710,573
2025-03-06 27 29.26 26.8 29.26 +10% 843,785 2,369,995,470
2025-03-05 27.3 27.6 25.79 26.6 +1.18% 444,419 1,190,948,823
2025-03-04 25.5 26.54 25.48 26.29 +1.19% 243,619 638,281,552
2025-03-03 26 26.54 25.43 25.98 +2.73% 307,820 802,162,944
2025-02-28 27.25 27.25 25.25 25.29 -7.5% 387,018 1,004,955,571
2025-02-27 28.31 28.37 26.49 27.34 -3.29% 524,174 1,432,551,455
2025-02-26 26.88 29 26.5 28.27 +5.17% 699,310 1,928,173,500
2025-02-25 25.61 27.8 25.12 26.88 +2.17% 695,995 1,859,720,551
2025-02-24 26.86 26.89 25.95 26.31 -1.79% 497,516 1,308,836,157
2025-02-21 26 27.12 25.19 26.79 +6.78% 743,345 1,942,554,379
2025-02-20 24.84 26.38 24.81 25.09 +3.21% 529,526 1,344,911,126
2025-02-19 23.54 24.51 23.53 24.31 +3.27% 252,593 608,103,938
2025-02-18 24.11 24.5 23.46 23.54 -3.37% 255,721 611,499,187
2025-02-17 24.98 25.28 24.11 24.36 +1.25% 323,083 794,938,038
2025-02-14 24.24 24.35 23.6 24.06 -1.07% 316,533 760,115,856
2025-02-13 24.75 24.86 24.02 24.32 -0.41% 381,039 931,645,548
2025-02-12 24 24.8 23.98 24.42 +1.03% 380,904 933,065,945
2025-02-11 25.32 25.32 24.03 24.17 -3.63% 631,279 1,560,274,336
2025-02-10 23.5 25.08 23.4 25.08 +10% 334,245 825,684,816
2025-02-07 22.45 23.33 22.2 22.8 +2.98% 324,472 738,608,609
2025-02-06 21.48 22.17 21.3 22.14 +4.24% 204,419 447,111,788
2025-02-05 20.95 21.49 20.77 21.24 +3.41% 144,156 304,543,688
2025-01-27 21.45 21.51 20.52 20.54 -5.08% 142,258 297,544,179
2025-01-24 21.6 21.65 21.24 21.64 +1.93% 143,982 309,057,647
2025-01-23 21.12 21.78 21.05 21.23 +1.53% 209,930 450,229,828
2025-01-22 20.5 21.34 20.44 20.91 +1.5% 177,418 371,040,409
2025-01-21 20.8 20.8 20.33 20.6 +0.05% 104,255 214,011,664
2025-01-20 20.35 20.85 20.26 20.59 +1.83% 124,518 256,090,426
2025-01-17 20.18 20.45 19.97 20.22 -0.3% 112,718 227,407,723
2025-01-16 20.05 20.39 19.87 20.28 +1.76% 130,036 262,168,270
2025-01-15 20.19 20.38 19.9 19.93 -1.19% 103,676 207,870,050
2025-01-14 19.24 20.18 19.08 20.17 +5.49% 157,337 311,150,335
2025-01-13 18.94 19.27 18.61 19.12 -1.09% 85,505 162,335,918
2025-01-10 19.9 20.38 19.33 19.33 -3.45% 135,029 267,871,256
2025-01-09 19.7 20.25 19.62 20.02 +0.5% 130,287 261,493,532
2025-01-08 20.34 20.34 19.21 19.92 -2.31% 163,694 322,970,091
2025-01-07 20 20.4 19.91 20.39 +2.67% 123,701 249,356,798
2025-01-06 19.87 20.24 19.51 19.86 -0.15% 106,477 211,654,728
2025-01-03 21.5 21.71 19.84 19.89 -7.36% 201,848 414,149,691
2025-01-02 22.46 22.62 21.23 21.47 -6.53% 240,075 524,211,560
2024-12-31 24.27 24.39 22.95 22.97 -5.32% 237,620 559,142,851
2024-12-30 23.85 24.68 23.47 24.26 +3.15% 299,259 723,210,369
2024-12-27 24.23 24.28 23.45 23.52 -2% 226,930 540,888,567
2024-12-26 23.07 24.25 23.02 24 +3.9% 306,824 735,487,917
2024-12-25 23.7 24.1 22.89 23.1 -3.35% 234,668 547,063,218
2024-12-24 24.19 24.57 23.37 23.9 -0.71% 287,755 688,783,876
2024-12-23 25.45 26.14 23.98 24.07 -5.24% 397,224 995,995,085
2024-12-20 24.9 26.28 24.6 25.4 -0.27% 548,418 1,385,605,096
2024-12-19 24 26.23 23.8 25.47 +3.49% 561,567 1,419,952,739
2024-12-18 23.97 26.27 23.18 24.61 +3.06% 544,354 1,341,816,382
2024-12-17 22.63 24 22.62 23.88 +4.46% 414,153 975,857,662
2024-12-16 22.71 23.17 22.25 22.86 +1.11% 169,742 385,756,886
2024-12-13 22.56 23.08 22.5 22.61 -0.57% 193,968 443,497,546
2024-12-12 22.8 22.91 22.41 22.74 -0.44% 152,411 345,099,726
2024-12-11 22.17 22.85 22.09 22.84 +3.02% 216,330 488,392,949
2024-12-10 22.6 22.74 22.11 22.17 +0.64% 147,976 331,830,202
2024-12-09 22.32 22.38 21.82 22.03 -1.3% 111,222 245,253,351
2024-12-06 22.26 22.36 21.89 22.32 +0.95% 126,980 281,916,778
2024-12-05 21.75 22.13 21.75 22.11 +1.7% 97,826 215,592,649
2024-12-04 22 22.28 21.65 21.74 -1.98% 100,552 220,326,094
2024-12-03 22.47 22.52 21.88 22.18 -1.51% 132,561 293,931,836
2024-12-02 22.18 22.54 22.11 22.52 +1.72% 126,604 283,808,689
2024-11-29 21.73 22.35 21.55 22.14 +1.56% 140,887 310,376,858
2024-11-28 22.33 22.44 21.73 21.8 -2.46% 132,510 292,561,321
2024-11-27 21.67 22.37 20.91 22.35 +2.05% 172,635 372,630,519
2024-11-26 21.68 22.47 21.31 21.9 +3.3% 190,525 419,948,715
2024-11-25 21.53 21.6 20.69 21.2 -1.58% 144,924 305,396,274
2024-11-22 22.51 22.87 21.51 21.54 -4.14% 158,464 353,498,238
2024-11-21 22.76 23.03 22.15 22.47 -1.45% 138,853 313,637,102
2024-11-20 22.41 23.06 22.22 22.8 +1.51% 136,707 311,530,777
2024-11-19 21.93 22.49 21.67 22.46 +2.56% 138,842 306,933,829
2024-11-18 23.43 23.57 21.6 21.9 -6.29% 203,550 452,676,818
2024-11-15 23.7 24.39 23.36 23.37 -1.81% 176,294 422,579,709
2024-11-14 25.01 25.11 23.76 23.8 -5.85% 246,320 600,399,836
2024-11-13 24.82 25.55 24.7 25.28 +0.48% 202,028 507,651,348
2024-11-12 26.48 26.56 24.81 25.16 -4.33% 376,267 962,220,813
2024-11-11 25.3 26.48 24.7 26.3 +3.99% 484,412 1,250,448,190
2024-11-08 24.06 25.4 24.05 25.29 +2.97% 519,697 1,291,375,211
2024-11-07 24.18 24.68 23.85 24.56 +0.74% 255,107 620,833,647
2024-11-06 24.45 24.91 23.97 24.38 +0.41% 317,725 778,942,126
2024-11-05 23.57 24.49 23.43 24.28 +2.23% 309,617 745,800,058
2024-11-04 22.98 24.1 22.88 23.75 +1.58% 230,078 544,850,789
2024-11-01 25.05 25.3 23.25 23.38 -8.6% 469,959 1,136,766,546
2024-10-31 25.92 27.23 24.88 25.58 -1.27% 695,825 1,810,713,894
2024-10-30 23.99 26.4 23.75 25.91 +7.96% 690,260 1,734,488,606
2024-10-29 23.34 24.55 22.9 24 +3.09% 440,816 1,053,884,669
2024-10-28 23.15 23.45 23 23.28 -0.81% 196,848 456,330,044
2024-10-25 23.69 23.8 23.21 23.47 -0.89% 253,651 594,071,864
2024-10-24 23.38 24.39 22.98 23.68 +1.72% 314,211 743,765,646
2024-10-23 23.5 23.97 23.17 23.28 -1.02% 293,423 693,829,158
2024-10-22 24.23 24.33 23.13 23.52 -2.89% 347,181 819,718,603
2024-10-21 23.81 25.02 23.44 24.22 +3.99% 520,918 1,262,728,433
2024-10-18 22.41 23.85 22.22 23.29 +4.11% 427,424 987,705,949
2024-10-17 21.83 22.76 21.83 22.37 +2.38% 311,081 697,179,793
2024-10-16 21.5 22.45 21.18 21.85 -0.23% 254,698 556,041,614
2024-10-15 21.77 22.95 21.42 21.9 +1.72% 388,714 870,405,996
2024-10-14 20.78 21.59 20.25 21.53 +3.41% 221,786 465,639,980
2024-10-11 22.02 22.12 20.46 20.82 -6.8% 226,330 479,369,087
2024-10-10 22.61 23.32 21.8 22.34 +0.09% 280,997 636,854,006
2024-10-09 24 24.41 22.23 22.32 -9.05% 388,696 912,007,136
2024-10-08 24.54 24.54 22.63 24.54 +10% 489,640 1,181,039,312
2024-09-30 22 22.31 20.82 22.31 +10.01% 433,097 947,037,128
2024-09-27 19.51 20.29 19.27 20.28 +5.74% 173,273 340,807,084
2024-09-26 18.64 19.18 18.57 19.18 +2.46% 179,066 337,919,576
2024-09-25 18.63 19.22 18.63 18.72 +0.81% 219,301 415,229,622
2024-09-24 17.85 18.74 17.5 18.57 +3.28% 244,688 444,129,548
2024-09-23 17.59 18.43 17.45 17.98 +2.28% 180,618 325,068,129
2024-09-20 17.47 17.7 17.41 17.58 +0.74% 87,693 153,855,827
2024-09-19 17.25 17.63 17.1 17.45 +1.75% 102,978 179,536,234
2024-09-18 17.33 17.49 16.82 17.15 -0.64% 71,618 122,569,636
2024-09-13 17.57 17.73 17.26 17.26 -2.1% 77,911 136,091,665
2024-09-12 17.94 18.1 17.59 17.63 -0.9% 68,392 121,811,530
2024-09-11 18 18.1 17.73 17.79 -2.04% 80,357 143,563,324
2024-09-10 17.6 18.34 17.29 18.16 +3.42% 135,966 242,613,716
2024-09-09 17.52 17.83 17.31 17.56 -0.45% 75,383 132,151,798
2024-09-06 18.09 18.12 17.61 17.64 -2.27% 72,585 129,163,238
2024-09-05 17.99 18.25 17.86 18.05 +0.67% 67,250 121,227,066
2024-09-04 17.94 18.13 17.74 17.93 -1.16% 81,213 145,416,408
2024-09-03 17.7 18.23 17.68 18.14 +2.37% 108,565 195,361,581
2024-09-02 18.45 18.55 17.71 17.72 -4.47% 122,651 221,842,863
2024-08-30 18.08 18.95 17.96 18.55 +3.17% 174,409 324,591,601
2024-08-29 17.41 18.15 17.36 17.98 +1.81% 98,345 175,421,929
2024-08-28 17.75 17.94 17.45 17.66 -0.23% 81,185 143,545,452
2024-08-27 18.01 18.25 17.7 17.7 -2.53% 91,742 163,974,204
2024-08-26 18.41 18.49 18.06 18.16 -1.52% 86,075 157,020,101
2024-08-23 18.1 18.57 18.01 18.44 +1.32% 105,628 193,426,296
2024-08-22 18.52 19.03 18.12 18.2 -2.41% 110,500 204,377,609
2024-08-21 18.97 19.1 18.6 18.65 -2.76% 141,788 266,229,599
2024-08-20 19.69 19.74 19.12 19.18 +0.63% 220,324 426,245,631
2024-08-19 19.23 19.53 19.02 19.06 -1.7% 109,510 210,674,763
2024-08-16 19.1 19.69 19.1 19.39 +1.62% 169,237 328,404,516
2024-08-15 18.56 19.36 18.44 19.08 +1.54% 178,403 339,744,067
2024-08-14 18.55 19.45 18.35 18.79 +2.23% 169,429 320,069,340
2024-08-13 18.25 18.45 18.04 18.38 +0.05% 72,425 132,088,745
2024-08-12 18.8 18.82 18.25 18.37 -2.91% 97,864 180,431,029
2024-08-09 19.24 19.52 18.9 18.92 -1.1% 101,562 194,416,719
2024-08-08 19.71 19.82 19 19.13 -3.34% 143,198 275,689,415
2024-08-07 19.17 20.32 19.1 19.79 +3.23% 214,052 426,044,532
2024-08-06 19.38 19.54 18.89 19.17 +0.84% 104,119 199,343,506
2024-08-05 19.98 20.35 19 19.01 -5.7% 155,842 305,463,974
2024-08-02 20.51 21.02 20.12 20.16 -3.17% 149,628 307,569,850
2024-08-01 20.72 21.24 20.66 20.82 +0.48% 182,381 382,209,623
2024-07-31 19.9 20.78 19.9 20.72 +2.88% 237,396 485,377,248
2024-07-30 19.2 20.88 18.9 20.14 +4.95% 247,745 494,986,919
2024-07-29 19.35 19.35 18.92 19.19 -0.05% 73,666 140,860,250
2024-07-26 18.9 19.32 18.79 19.2 +1.59% 75,602 144,677,584
2024-07-25 18.8 19.25 18.5 18.9 -0.84% 82,252 154,857,640
2024-07-24 19 19.73 19 19.06 -25.6% 88,832 171,266,048
2024-07-23 26.46 26.55 25.6 25.62 -2.95% 74,013 193,078,392
2024-07-22 26.35 26.58 26.06 26.4 +0.53% 70,804 186,666,460
2024-07-19 25.61 26.96 25.41 26.26 +1.86% 98,595 259,252,840
2024-07-18 25.6 25.9 24.9 25.78 -1.23% 103,308 262,263,168
2024-07-17 27.15 27.2 26.08 26.1 -3.26% 100,509 266,530,137
2024-07-16 26.2 27.11 25.98 26.98 +2.24% 98,832 263,171,412
2024-07-15 26.79 26.79 26.3 26.39 -1.49% 65,506 173,529,029
2024-07-12 27.22 27.3 26.69 26.79 -2.58% 91,661 246,629,200
2024-07-11 27.76 27.9 27.19 27.5 +0.66% 130,141 357,731,046
2024-07-10 27.37 27.9 27.02 27.32 +1.11% 149,782 411,010,084
2024-07-09 25.68 27.03 25.48 27.02 +5.22% 127,205 336,073,213
2024-07-08 26.19 26.49 25.56 25.68 -2.47% 66,035 171,441,397
2024-07-05 25.86 26.57 25.67 26.33 +1.54% 77,737 203,505,186
2024-07-04 26.93 26.93 25.81 25.93 -2.37% 76,833 201,685,758
2024-07-03 27.03 27.05 26.3 26.56 -1.81% 71,285 189,559,161
2024-07-02 27.45 27.45 26.8 27.05 -1.53% 84,762 229,964,717
2024-07-01 27 27.67 26.86 27.47 +1.14% 107,862 294,618,695
2024-06-28 26.24 27.79 26.08 27.16 +3.03% 158,172 432,534,801
2024-06-27 27.01 27.43 26.35 26.36 -2.59% 122,808 330,351,531
2024-06-26 25.27 27.48 25.12 27.06 +7.08% 153,359 403,675,611
2024-06-25 26.21 26.47 25.07 25.27 -3.84% 114,358 292,991,279
2024-06-24 27.41 27.76 26.18 26.28 -5.54% 105,091 282,857,445
2024-06-21 27.08 28.26 26.9 27.82 +1.46% 101,387 279,816,564
2024-06-20 28.58 28.59 27.37 27.42 -3.79% 113,978 316,790,414
2024-06-19 29.06 29.1 28.42 28.5 -1.72% 124,334 356,526,047
2024-06-18 28.41 29.38 28.4 29 +2.08% 176,724 513,354,405
2024-06-17 28.57 28.79 28.3 28.41 -1.29% 145,155 413,228,574
2024-06-14 27.11 28.9 26.94 28.78 +5.19% 264,028 745,140,038
2024-06-13 27.49 27.75 27.16 27.36 +0.04% 99,060 271,976,985
2024-06-12 27.13 27.5 26.91 27.35 +0.81% 85,755 234,313,049
2024-06-11 26.2 27.17 25.81 27.13 +2.61% 110,565 295,403,140
2024-06-07 26.85 27.05 26.14 26.44 -0.68% 89,424 237,148,333
2024-06-06 27.2 27.64 26.51 26.62 -1.59% 120,618 326,661,061
2024-06-05 27.6 27.75 27.03 27.05 -2.45% 78,563 215,242,048
2024-06-04 28 28.09 27.39 27.73 -1.94% 120,843 333,953,001
2024-06-03 27.64 28.48 27.44 28.28 +2.32% 165,932 466,008,401
2024-05-31 27.18 27.99 27.12 27.64 +1.8% 120,729 334,081,877
2024-05-30 27.11 27.66 26.7 27.15 -1.67% 114,860 313,057,569
2024-05-29 27.82 28.52 27.36 27.61 -2.02% 140,276 391,025,866
2024-05-28 28.9 29.04 28.18 28.18 0% 170,258 487,177,792
2024-05-27 28.15 28.25 27.18 28.18 +1.15% 131,918 364,714,164
2024-05-24 28.8 29.28 27.84 27.86 -2.42% 156,034 445,981,088
2024-05-23 29.16 29.3 28.41 28.55 -1.55% 131,867 379,131,097
2024-05-22 28.8 29.17 28.61 29 +0.35% 93,649 270,587,805
2024-05-21 29.6 29.6 28.79 28.9 -2.1% 128,022 371,851,222
2024-05-20 28.7 29.59 28.42 29.52 +2.46% 178,999 522,475,148
2024-05-17 28.55 28.95 28.02 28.81 +0.66% 131,510 375,599,897
2024-05-16 29.2 29.36 28.5 28.62 -0.8% 159,871 462,381,695
2024-05-15 29.9 29.9 28.52 28.85 -4.57% 210,950 617,778,145
2024-05-14 29.44 30.51 29.15 30.23 +4.21% 246,338 736,711,848
2024-05-13 29.8 29.88 28.92 29.01 -3.3% 148,049 433,792,988
2024-05-10 30.66 30.86 29.7 30 -2.47% 164,549 493,947,272
2024-05-09 30.6 31.22 30.33 30.76 +0.49% 169,864 524,121,707
2024-05-08 31.51 31.8 30.41 30.61 -4.28% 248,848 771,226,286
2024-05-07 33.01 33.08 31.6 31.98 -3.09% 269,200 870,023,664
2024-05-06 33.12 33.33 32.3 33 +0.27% 293,990 964,397,997
2024-04-30 31.76 33.53 31.18 32.91 +3.72% 443,229 1,433,200,031
2024-04-29 32.4 32.53 31.41 31.73 +2.16% 433,182 1,380,780,688
2024-04-26 29.9 31.06 29.51 31.06 +9.99% 216,076 657,958,288
2024-04-25 28.09 29.1 27.95 28.24 -1.02% 212,541 603,548,918
2024-04-24 26.59 28.55 26.59 28.53 +7.82% 255,047 707,546,780
2024-04-23 27.03 27.27 26.33 26.46 -1.01% 127,438 340,088,884
2024-04-22 26.86 27.3 26.38 26.73 -3.5% 135,541 363,418,120
2024-04-19 27.5 28.57 27.48 27.7 -0.75% 172,119 479,843,479
2024-04-18 27.45 28.63 26.61 27.91 +0.04% 241,733 671,458,801
2024-04-17 26.3 27.9 26.29 27.9 +8.22% 239,207 654,668,737
2024-04-16 27.91 27.95 25.68 25.78 -8.55% 234,310 617,809,915
2024-04-15 28.39 29.11 27.62 28.19 -1.85% 219,632 622,170,133
2024-04-12 27.92 30.18 27.92 28.72 -4.01% 311,153 899,082,646
2024-04-11 30.37 31.13 29.82 29.92 -1.42% 200,779 613,486,294
2024-04-10 32.02 32.16 30.3 30.35 -5.54% 222,111 686,346,035
2024-04-09 33.1 33.39 31.58 32.13 +1.1% 201,649 650,599,210
2024-04-08 31.59 32.71 31.5 31.78 -1.27% 167,121 537,112,403
2024-04-03 33.22 33.66 31.93 32.19 -3.1% 213,133 692,253,992
2024-04-02 34.88 35.2 32.96 33.22 -4.9% 282,728 956,608,683
2024-04-01 34.3 35.59 34.3 34.93 +1.84% 292,478 1,021,452,100
2024-03-29 33.4 34.99 33.4 34.3 +3.41% 385,835 1,322,242,850
2024-03-28 32.11 34.39 30.6 33.17 +0.15% 429,632 1,409,183,448
2024-03-27 35.93 35.99 33.12 33.12 -10% 343,622 1,150,378,471
2024-03-26 35.37 37.99 35.37 36.8 +2.48% 540,818 2,001,074,475
2024-03-25 36.07 37.77 35.76 35.91 -0.44% 480,895 1,771,282,240
2024-03-22 35.15 36.95 34.63 36.07 +2.18% 424,669 1,524,496,221
2024-03-21 36.18 36.45 35.25 35.3 -2.94% 284,605 1,015,900,832
2024-03-20 36.2 36.82 35.75 36.37 -0.36% 302,659 1,097,649,410
2024-03-19 36.3 38.13 35.85 36.5 -0.46% 508,451 1,878,458,645
2024-03-18 36.46 37.38 36.04 36.67 +1.49% 415,119 1,524,749,976
2024-03-15 34.85 36.49 34.58 36.13 +3.2% 363,775 1,292,964,031
2024-03-14 35.56 36.16 34.62 35.01 -4.24% 398,314 1,409,257,148
2024-03-13 37.42 37.88 36.08 36.56 -1.16% 430,459 1,589,391,274
2024-03-12 36.2 38.08 35.62 36.99 +1.04% 526,793 1,939,830,402
2024-03-11 35.52 36.78 35.28 36.61 -0.44% 496,560 1,791,588,427
2024-03-08 34.19 36.98 33.51 36.77 +9.37% 700,184 2,482,923,218
2024-03-07 34.58 34.97 33.1 33.62 -2.8% 432,912 1,474,575,495
2024-03-06 34.8 35.48 33.7 34.59 -2.67% 554,133 1,916,788,670
2024-03-05 36.15 39.15 34.99 35.54 -3.95% 783,528 2,896,935,844
2024-03-04 34.8 37.17 33.83 37 +7.12% 626,171 2,231,133,126
2024-03-01 33.99 35.4 33.05 34.54 +2.58% 708,954 2,433,023,018
2024-02-29 30.5 33.67 30.36 33.67 +10% 740,474 2,390,110,386
2024-02-28 31.52 33.19 30.3 30.61 -2.86% 726,278 2,311,500,805
2024-02-27 29.3 31.98 29.26 31.51 +5% 569,410 1,742,083,907
2024-02-26 29 31.19 28.46 30.01 +1.01% 590,728 1,771,950,055
2024-02-23 29 30.1 27.8 29.71 +4.65% 679,748 1,975,544,673
2024-02-22 26.64 28.39 26.38 28.39 +10% 697,659 1,908,357,482
2024-02-21 25.04 26.85 25 25.81 -0.92% 539,512 1,404,767,967
2024-02-20 25 27.07 24.7 26.05 +1.6% 663,558 1,720,498,393
2024-02-19 24.2 25.64 24 25.64 +10% 569,100 1,410,893,670
2024-02-08 22.24 23.44 21.4 23.31 +7.67% 550,266 1,229,846,359
2024-02-07 21.24 22.97 21.04 21.65 +3.69% 411,318 910,922,078
2024-02-06 20 21.5 18.9 20.88 +2.2% 300,284 606,847,337
2024-02-05 22.5 22.58 20.43 20.43 -10% 203,496 426,924,531
2024-02-02 23.91 24.37 21.8 22.7 -5.02% 181,827 419,979,919
2024-02-01 24.04 24.69 23.45 23.9 +0.13% 160,789 386,861,198
2024-01-31 25.5 25.7 23.81 23.87 -5.69% 189,761 467,519,756
2024-01-30 26.03 26.65 25.31 25.31 -3.18% 132,521 344,915,490
2024-01-29 27.47 27.93 26.06 26.14 -5.56% 172,591 460,206,491
2024-01-26 27.94 28.68 27.52 27.68 -3.28% 234,255 658,141,070
2024-01-25 27.05 28.84 26.71 28.62 +5.8% 317,067 892,356,167
2024-01-24 27.33 27.39 25.9 27.05 -0.44% 145,631 388,654,815
2024-01-23 26.5 27.53 26.3 27.17 +1.8% 161,552 438,414,351
2024-01-22 28.62 28.8 26.45 26.69 -5.52% 168,673 466,323,451
2024-01-19 29 29.12 28.23 28.25 -2.85% 163,494 467,700,903
2024-01-18 27.78 29.12 27.7 29.08 +3.12% 227,550 646,939,338
2024-01-17 28.8 29.16 28.12 28.2 -2.62% 107,499 308,211,293
2024-01-16 29.8 29.83 28.3 28.96 -1.5% 145,463 417,285,317
2024-01-15 28.93 29.6 28.79 29.4 +1.62% 138,751 406,428,508
2024-01-12 29.64 29.84 28.8 28.93 -2.59% 149,988 438,590,458
2024-01-11 28.7 30.25 28.7 29.7 +3.77% 275,891 817,795,727
2024-01-10 30.42 30.58 28.4 28.62 -4.06% 194,149 566,488,734
2024-01-09 29.79 30.15 29.11 29.83 +0.98% 153,582 455,955,488
2024-01-08 30.35 30.35 29.51 29.54 -2.02% 126,990 379,592,484
2024-01-05 31.1 31.16 29.88 30.15 -3.05% 190,431 579,729,283
2024-01-04 31.5 31.73 31.01 31.1 -1.52% 151,058 471,687,501
2024-01-03 32.32 32.46 30.9 31.58 -3.19% 312,655 986,312,215
2024-01-02 33.57 33.88 32.5 32.62 -3.95% 255,273 844,988,006

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

х╗║цЦ░шВбф╗╜ 300107

2024年至今

хМЧчЙ╣чзСцКА 603009

近半年

хдйщ╛ЩщЫЖхЫв 300063

近期数据

щФЛх░ЪцЦЗхМЦ 300860

近三个月

ф╕ЬцЦ╣хИЫф╕Ъ 600278

2022-2023两年

ч▓╛ц╡ЛчФ╡хнР 300567

2022-2023两年

ф╕ЬцЦ╣щАЪ 300379

2022-2023两年

ф║ЪхЕЙчзСцКА 300123

2023年全年

хдзф║ЪхЬгш▒б 000910

2024年一季度

цЛЫхХЖчзпф╜Щ 001914

2024年至今

热门概念板块

军工

ф╕ншИкщлШчзС (600862)

2024年至今
数字经济

хоЭф┐бш╜пф╗╢ (600845)

2022-2023两年
大数据

ц╡╖щЗПцХ░цНо (603138)

2023年全年
云计算

ф╕Ьш╜пщЫЖхЫв (600718)

2024年一季度
芯片

хЫ╜ц░СцКАцЬп (300077)

2023年全年
5G通信
光伏产业

щЪЖхЯ║ч╗┐шГ╜ (601012)

2024年一季度
储能电池

хоБх╛╖цЧ╢ф╗г (300750)

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