щ╝ОщЩЕх╛Ч 603255

数据更新至:

添加到对比分析

31.79 -0.34%

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

31.79
-0.34% -0.11
31.9
开盘价
32.1
最高价
31.46
最低价
5,263
成交量
数据更新至: 2025-03-25

技术指标

31.31
MA5 (5日均线)
30.57
MA10 (10日均线)
29.82
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 31.9 32.1 31.46 31.79 -0.34% 5,263 16,703,927
2025-03-24 31.15 31.91 31.01 31.9 +2.87% 21,311 67,321,353
2025-03-21 30.9 31.69 30.8 31.01 -0.58% 9,675 30,165,580
2025-03-20 30.65 31.5 30.46 31.19 +1.76% 12,286 38,139,087
2025-03-19 30.75 31.2 30.3 30.65 -0.49% 8,087 24,899,528
2025-03-18 30.85 31.05 30.35 30.8 0% 10,432 32,044,358
2025-03-17 29.78 30.95 29.46 30.8 +2.84% 20,810 63,255,831
2025-03-14 29.86 30.29 29.5 29.95 +1.7% 22,854 68,326,982
2025-03-13 28.33 30 27.5 29.45 +4.54% 23,543 68,490,607
2025-03-12 28 28.24 27.67 28.17 +0.39% 8,593 24,022,972
2025-03-11 28.22 28.23 27.46 28.06 -1.37% 10,555 29,311,794
2025-03-10 28.76 29.01 28.41 28.45 -1.01% 6,004 17,153,586
2025-03-07 29.13 29.13 28.71 28.74 -1.07% 4,552 13,133,744
2025-03-06 29.15 29.25 28.87 29.05 -0.34% 7,064 20,499,024
2025-03-05 29.49 29.49 29.08 29.15 -0.95% 3,082 8,993,706
2025-03-04 29.3 29.9 29.03 29.43 +0.1% 6,561 19,307,093
2025-03-03 29 30 28.86 29.4 +1.38% 10,570 31,304,946
2025-02-28 29.57 29.57 28.8 29 -1.93% 4,387 12,746,758
2025-02-27 29.66 29.93 29.07 29.57 -0.71% 4,454 13,116,452
2025-02-26 29.56 29.97 29.54 29.78 +0.61% 5,554 16,543,641
2025-02-25 29.87 29.97 29.3 29.6 -0.9% 5,279 15,619,752
2025-02-24 29.82 30.1 29.4 29.87 +0.17% 5,915 17,642,756
2025-02-21 29.8 29.9 29.11 29.82 -0.27% 10,411 30,711,352
2025-02-20 29.6 30.5 29.53 29.9 +0.84% 9,430 28,251,474
2025-02-19 29.18 29.7 28.55 29.65 +1.61% 9,651 27,891,747
2025-02-18 29.55 29.9 29.05 29.18 -1.55% 5,735 16,915,378
2025-02-17 29.75 29.85 29.2 29.64 -0.54% 5,609 16,533,295
2025-02-14 30.33 30.58 29.74 29.8 -1.65% 8,251 24,850,616
2025-02-13 29.85 30.58 29.67 30.3 +1.51% 10,373 31,422,065
2025-02-12 30.13 30.46 29.46 29.85 -1.16% 9,910 29,483,435
2025-02-11 30.31 30.62 30.06 30.2 -0.26% 8,229 24,936,641
2025-02-10 29.5 30.28 29.1 30.28 +2.71% 9,823 29,215,154
2025-02-07 29.3 29.74 29.1 29.48 +0.1% 6,456 19,035,138
2025-02-06 29.23 29.64 28.9 29.45 +0.37% 6,914 20,260,914
2025-02-05 29.48 29.58 28.7 29.34 -0.37% 4,944 14,389,015
2025-01-27 29.6 29.85 29.12 29.45 +0.07% 5,072 14,982,831
2025-01-24 29.27 29.59 28.78 29.43 +0.65% 7,460 21,810,002
2025-01-23 28.73 29.28 28.21 29.24 +2.2% 12,290 35,469,809
2025-01-22 29.26 29.26 28.45 28.61 -2.85% 6,690 19,244,036
2025-01-21 30.03 30.18 28.99 29.45 -1.83% 8,647 25,397,753
2025-01-20 30.6 30.6 29.85 30 -0.83% 6,013 18,040,691
2025-01-17 30 31.3 29.8 30.25 +0.23% 9,738 29,569,557
2025-01-16 29.97 30.3 29.69 30.18 +1.21% 9,922 29,826,560
2025-01-15 30.3 30.3 29.4 29.82 -1.55% 10,947 32,603,769
2025-01-14 29.46 30.3 29.38 30.29 +1.75% 16,537 49,616,132
2025-01-13 32.62 33 29.6 29.77 -8.74% 34,478 105,297,671
2025-01-10 35.36 36.62 32.62 32.62 -9.06% 48,943 170,388,511
2025-01-09 33.14 35.87 32.64 35.87 +10% 43,042 151,535,597
2025-01-08 32.11 32.87 31.83 32.61 +1.56% 4,908 15,927,917
2025-01-07 31.88 32.16 31.02 32.11 +1.65% 4,445 14,058,477
2025-01-06 31.9 31.9 30.2 31.59 -1.03% 4,874 15,219,610
2025-01-03 33.37 33.37 31.5 31.92 -3.86% 8,933 28,754,503
2025-01-02 33.78 34.08 32.83 33.2 -1.43% 9,424 31,558,069
2024-12-31 33.8 33.9 33.08 33.68 -0.06% 9,766 32,727,410
2024-12-30 33.19 34 32.7 33.7 +4.59% 18,857 63,297,595
2024-12-27 32.24 32.48 31.69 32.22 +0.03% 5,263 16,861,704
2024-12-26 30.87 32.28 30.83 32.21 +3.44% 7,599 24,131,826
2024-12-25 31.18 31.79 30.5 31.14 -1.08% 8,226 25,583,450
2024-12-24 32.06 32.5 30 31.48 -1.99% 18,952 58,858,078
2024-12-23 33.66 33.66 31.83 32.12 -4.35% 9,207 30,019,450
2024-12-20 33.88 33.89 32.89 33.58 +1.11% 7,131 23,891,674
2024-12-19 32.87 33.39 32.18 33.21 +0.33% 6,767 22,165,238
2024-12-18 33.55 33.79 32.65 33.1 -1.19% 7,613 25,321,748
2024-12-17 34.01 34.18 32.87 33.5 -1.21% 8,994 30,097,966
2024-12-16 32.8 34 32.5 33.91 +2.82% 11,476 38,495,341
2024-12-13 33.25 33.89 32.61 32.98 -0.81% 16,083 53,323,855
2024-12-12 34.38 34.51 33.18 33.25 -3.06% 13,452 45,279,902
2024-12-11 35.01 35.12 33.85 34.3 -2% 12,938 44,383,983
2024-12-10 34.78 35.19 33.6 35 +3.09% 22,317 77,120,396
2024-12-09 33.88 35 33.74 33.95 +0.21% 17,992 61,833,950
2024-12-06 33.4 34.62 33.07 33.88 +0.47% 15,498 52,692,353
2024-12-05 32.38 35.16 32.01 33.72 +4.17% 34,467 117,265,326
2024-12-04 32.99 33.38 32.14 32.37 -1.97% 21,155 69,080,025
2024-12-03 31.25 33.3 31.25 33.02 +7.38% 42,429 137,778,241
2024-12-02 30.61 31 30.18 30.75 +0.49% 11,241 34,341,094
2024-11-29 30.14 31.2 30.08 30.6 +0.49% 12,963 39,726,545
2024-11-28 30.37 31.99 30.2 30.45 +0.2% 13,206 40,927,342
2024-11-27 30.21 30.39 29.02 30.39 0% 9,641 28,611,041
2024-11-26 30.46 30.82 30.05 30.39 -0.78% 8,981 27,251,500
2024-11-25 30.91 31.49 30.2 30.63 -1.13% 8,179 25,072,921
2024-11-22 32.42 33.37 30.88 30.98 -4.44% 19,169 62,114,683
2024-11-21 31.94 32.97 31.63 32.42 +1.63% 21,180 68,321,998
2024-11-20 31.5 31.96 31.2 31.9 +1.27% 13,620 43,166,689
2024-11-19 30.74 31.8 30.68 31.5 +1.97% 12,535 39,065,164
2024-11-18 31.06 31.3 30 30.89 -0.16% 13,181 40,419,746
2024-11-15 31 32.28 30.85 30.94 -1.21% 18,199 57,205,382
2024-11-14 32.64 32.64 31.05 31.32 -4.07% 23,681 75,416,786
2024-11-13 32.02 34.09 30.18 32.65 +1.87% 48,253 156,094,439
2024-11-12 29.28 32.05 29.28 32.05 +9.99% 21,355 67,009,813
2024-11-11 28.68 29.15 28.3 29.14 +1.5% 10,998 31,836,444
2024-11-08 28.81 29.58 28.28 28.71 +0.03% 15,272 43,910,096
2024-11-07 28.29 28.76 28.03 28.7 +1.27% 6,330 18,050,287
2024-11-06 28.81 29.18 28.18 28.34 -1.53% 8,146 23,301,759
2024-11-05 28.03 29.4 28 28.78 +2.71% 11,728 33,513,414
2024-11-04 27.01 28.18 27.01 28.02 +2.75% 7,539 20,904,720
2024-11-01 28.48 28.48 27.16 27.27 -4.15% 11,950 33,061,354
2024-10-31 27.28 28.68 27.14 28.45 +4.29% 15,609 43,561,069
2024-10-30 27.78 27.97 27.1 27.28 -0.58% 7,205 19,826,782
2024-10-29 29.08 29.08 27.4 27.44 -5.64% 13,196 37,164,131
2024-10-28 28.41 29.29 27.8 29.08 +3.3% 16,566 47,510,246
2024-10-25 27.18 28.28 27.1 28.15 +3.99% 15,529 43,061,944
2024-10-24 27.39 27.49 27 27.07 -1.42% 5,827 15,840,920
2024-10-23 26.95 27.6 26.83 27.46 +1.82% 14,905 40,518,249
2024-10-22 26.57 27.18 26.45 26.97 +0.63% 12,545 33,707,520
2024-10-21 26.86 27.41 26.55 26.8 -0.56% 12,883 34,577,246
2024-10-18 26.7 27.16 26.1 26.95 +1.47% 14,730 39,189,964
2024-10-17 27.04 27.38 26.53 26.56 -1.26% 7,396 19,954,532
2024-10-16 26.99 27.33 26.66 26.9 -0.55% 5,072 13,696,852
2024-10-15 27.46 28 27.04 27.05 -2.42% 6,316 17,352,889
2024-10-14 27.72 28 27.12 27.72 +0.18% 8,143 22,391,922
2024-10-11 28.58 28.6 27.23 27.67 -2.95% 6,928 19,237,186
2024-10-10 28.33 29.65 28.33 28.51 -0.14% 8,154 23,679,152
2024-10-09 31.08 31.08 28.3 28.55 -9.08% 14,257 41,240,406
2024-10-08 33.81 34.09 30.06 31.4 +1.32% 28,247 90,350,491
2024-09-30 30 31.12 28.81 30.99 +9.54% 20,548 62,456,111
2024-09-27 26.5 28.4 26.5 28.29 +7.2% 8,346 23,052,528
2024-09-26 25.91 26.5 25.84 26.39 +1.85% 6,481 17,010,377
2024-09-25 25.47 26.28 25.47 25.91 +2.05% 5,725 14,815,924
2024-09-24 25.07 25.48 24.89 25.39 +1.16% 4,755 12,021,070
2024-09-23 24.95 25.38 24.78 25.1 +0.64% 3,505 8,784,805
2024-09-20 25.2 25.2 24.69 24.94 -1.42% 4,526 11,227,353
2024-09-19 25.61 25.7 25.02 25.3 -0.39% 5,646 14,275,146
2024-09-18 25.1 25.5 24.62 25.4 +0.04% 3,254 8,126,213
2024-09-13 25.2 25.5 24.67 25.39 +0.08% 5,031 12,619,728
2024-09-12 25.94 25.98 25.18 25.37 -1.78% 4,975 12,686,399
2024-09-11 25.76 26 25.61 25.83 -0.08% 1,433 3,702,728
2024-09-10 25.79 26.15 25.6 25.85 +0.15% 2,878 7,432,370
2024-09-09 25.49 26 25.31 25.81 +0.94% 3,283 8,457,888
2024-09-06 25.66 25.85 25.46 25.57 -0.39% 2,056 5,260,782
2024-09-05 25.67 25.88 25.36 25.67 0% 3,538 9,040,960
2024-09-04 25.38 26 25.29 25.67 +0.35% 3,127 8,035,265
2024-09-03 25.35 26.08 25.34 25.58 +0.04% 7,268 18,771,870
2024-09-02 25.68 26.04 25.47 25.57 -1.62% 5,625 14,461,833
2024-08-30 26.47 26.48 25.35 25.99 -1.48% 13,087 33,711,860
2024-08-29 25.74 26.5 25.68 26.38 +1.42% 6,058 15,902,923
2024-08-28 25.4 26.12 25.28 26.01 +2.16% 8,441 21,792,434
2024-08-27 25 25.75 25 25.46 +1.03% 3,681 9,370,165
2024-08-26 25 25.35 24.87 25.2 +0.8% 2,727 6,857,626
2024-08-23 25.21 25.33 24.75 25 -0.83% 4,845 12,090,500
2024-08-22 26.97 26.97 24.6 25.21 -0.51% 6,477 16,360,784
2024-08-21 25.65 25.65 24.9 25.34 -1.21% 5,386 13,583,106
2024-08-20 26.3 26.5 25.41 25.65 -1.54% 4,437 11,407,409
2024-08-19 26.05 26.55 25.82 26.05 -0.04% 4,647 12,169,005
2024-08-16 26.04 26.37 25.8 26.06 +0.08% 3,740 9,793,643
2024-08-15 25.95 26.2 25.5 26.04 +1.01% 4,033 10,449,842
2024-08-14 25.67 25.9 25.42 25.78 +0.55% 3,568 9,198,168
2024-08-13 25.64 25.88 25.23 25.64 0% 2,700 6,891,303
2024-08-12 25.69 25.88 25.46 25.64 -0.19% 2,966 7,616,055
2024-08-09 26 26 25.31 25.69 -0.54% 3,653 9,365,596
2024-08-08 25.32 25.93 25.31 25.83 +2.01% 6,052 15,559,250
2024-08-07 25.37 25.7 25.21 25.32 -0.12% 4,005 10,186,848
2024-08-06 25.02 25.71 25.02 25.35 -0.12% 7,580 19,203,295
2024-08-05 25.44 26.6 25 25.38 -0.86% 11,685 30,025,455
2024-08-02 25.05 26 24.74 25.6 +2.2% 10,240 26,127,926
2024-08-01 24.55 25.32 24.31 25.05 +2.58% 12,919 32,194,267
2024-07-31 23.51 24.79 23.02 24.42 +3.04% 12,784 30,854,490
2024-07-30 23.75 24 22.44 23.7 -1.21% 13,130 30,512,229
2024-07-29 24.27 24.9 23.8 23.99 -0.95% 8,421 20,350,378
2024-07-26 23.66 24.55 23.66 24.22 +1.68% 6,054 14,619,371
2024-07-25 23.93 24.2 23.5 23.82 -1.57% 6,818 16,235,698
2024-07-24 24.88 25.03 23.8 24.2 -3.08% 14,155 34,644,266
2024-07-23 24.69 25.09 24.5 24.97 +0.12% 9,342 23,198,659
2024-07-22 24.64 24.98 24.58 24.94 +0.28% 6,194 15,337,187
2024-07-19 25.45 25.45 24.46 24.87 -0.88% 8,089 20,050,406
2024-07-18 24.31 25.28 24.08 25.09 +2.45% 8,964 22,131,151
2024-07-17 24.85 25 24.23 24.49 -2.04% 10,542 25,779,035
2024-07-16 23.79 25.18 23.78 25 +4.12% 14,074 34,515,037
2024-07-15 23.93 24.14 23.16 24.01 +2.13% 15,828 37,675,284
2024-07-12 22.24 23.95 22.2 23.51 +5.76% 18,683 43,295,055
2024-07-11 21.3 22.32 21.3 22.23 +5.46% 13,878 30,586,951
2024-07-10 21.58 21.97 20.65 21.08 -2.9% 10,947 23,408,698
2024-07-09 21.48 21.96 21.33 21.71 +1.07% 11,225 24,338,495
2024-07-08 21.71 21.9 21.41 21.48 -2.27% 5,879 12,681,768
2024-07-05 22.53 22.64 21.38 21.98 -2.96% 17,192 37,477,742
2024-07-04 23.5 23.59 22.62 22.65 -3.62% 6,003 13,768,813
2024-07-03 23.01 23.77 22.6 23.5 +2.13% 9,947 23,181,978
2024-07-02 23.2 23.56 22.76 23.01 -0.65% 10,785 24,992,860
2024-07-01 23.29 23.36 22.96 23.16 -0.6% 8,250 19,135,426
2024-06-28 23.9 24.19 23.13 23.3 -2.51% 13,782 32,638,977
2024-06-27 24.13 24.22 23.53 23.9 -2.05% 11,174 26,637,168
2024-06-26 24.25 24.44 23.08 24.4 0% 20,816 49,395,603
2024-06-25 24.56 24.56 22.94 24.4 -0.69% 22,534 53,355,766
2024-06-24 26.91 26.91 24.57 24.57 -10% 19,540 48,720,560
2024-06-21 27.58 28.04 26.78 27.3 -2.95% 12,006 32,666,754
2024-06-20 28.33 28.49 27.66 28.13 -1.61% 6,423 17,958,327
2024-06-19 28.9 29.1 28.21 28.59 -1.45% 7,702 21,938,809
2024-06-18 28.6 29.09 28.36 29.01 +0.55% 5,470 15,702,505
2024-06-17 29.34 29.5 28.55 28.85 -1.74% 2,697 7,828,701
2024-06-14 29.35 29.41 28.83 29.36 0% 3,239 9,426,223
2024-06-13 29.48 29.5 29.12 29.36 -0.41% 2,536 7,420,458
2024-06-12 29.34 29.55 29.18 29.48 0% 2,235 6,565,953
2024-06-11 29.1 29.58 28 29.48 +1.31% 5,380 15,497,043
2024-06-07 30.49 30.59 28.87 29.1 -4.43% 8,416 24,816,147
2024-06-06 31.33 31.78 30.27 30.45 -2.87% 5,810 18,033,219
2024-06-05 31.42 31.64 30.66 31.35 -0.79% 2,809 8,758,453
2024-06-04 31.29 32 30.79 31.6 -0.03% 6,132 19,208,985
2024-06-03 32.15 32.15 31.1 31.61 -2.65% 7,259 22,861,434
2024-05-31 32.28 32.59 32.2 32.47 0% 2,488 8,071,415
2024-05-30 32.21 32.59 31.89 32.47 +0.43% 2,978 9,626,126
2024-05-29 32.89 33.37 32.21 32.33 -1.7% 4,907 16,012,874
2024-05-28 33.07 33.89 32.67 32.89 -0.57% 4,537 15,036,717
2024-05-27 32.58 33.42 32.3 33.08 +0.98% 4,769 15,703,468
2024-05-24 33.6 33.6 32.7 32.76 -0.88% 3,364 11,110,714
2024-05-23 33.62 33.76 32.94 33.05 -1.7% 3,025 10,025,532
2024-05-22 33.08 33.93 33.08 33.62 +1.08% 4,689 15,728,167
2024-05-21 34.01 34.22 33.2 33.26 -2.75% 4,096 13,720,299
2024-05-20 34.97 35.91 34.06 34.2 -2.2% 13,046 45,713,228
2024-05-17 34 35.25 33.86 34.97 +1.75% 15,277 53,024,283
2024-05-16 32.51 34.5 31.76 34.37 +6.54% 21,188 69,872,813
2024-05-15 32.26 32.67 31.85 32.26 0% 2,988 9,639,985
2024-05-14 32.23 32.4 31.86 32.26 +0.47% 2,489 8,012,510
2024-05-13 32.68 32.68 31.82 32.11 -2.13% 4,730 15,167,878
2024-05-10 33.33 33.35 32.38 32.81 -1.29% 5,427 17,742,702
2024-05-09 33.64 33.98 33.18 33.24 -0.48% 4,835 16,163,728
2024-05-08 34.55 34.79 33.4 33.4 -3.33% 5,449 18,482,015
2024-05-07 34.14 34.81 33.8 34.55 +1.2% 8,616 29,475,998
2024-05-06 33 35.33 32.7 34.14 +5.01% 12,368 41,954,790
2024-04-30 32.49 32.99 32.17 32.51 +0.18% 5,301 17,247,655
2024-04-29 31.79 32.45 31.44 32.45 +1.72% 8,254 26,531,547
2024-04-26 32.37 32.38 31.56 31.9 -1.54% 6,144 19,522,708
2024-04-25 31.6 33.52 31.48 32.4 +2.47% 11,395 37,010,503
2024-04-24 31.51 31.65 31.03 31.62 +0.22% 3,105 9,738,494
2024-04-23 31.89 32.09 31.18 31.55 -1.38% 6,143 19,402,626
2024-04-22 32.16 32.49 31.65 31.99 -0.59% 4,370 13,945,102
2024-04-19 32.59 32.59 31.88 32.18 -1.5% 3,711 11,925,736
2024-04-18 32.32 32.75 31.86 32.67 0% 4,515 14,606,680
2024-04-17 32.34 32.7 31.85 32.67 +0.71% 6,147 19,945,519
2024-04-16 34.01 34.36 31.52 32.44 -4.81% 7,584 24,587,589
2024-04-15 34.4 34.99 33.49 34.08 -0.93% 4,136 14,139,887
2024-04-12 34.12 34.85 34.12 34.4 +0.06% 2,434 8,387,271
2024-04-11 34.63 35.27 34.37 34.38 -0.72% 4,594 15,900,838
2024-04-10 35.6 35.6 34.01 34.63 -2.83% 4,219 14,713,327
2024-04-09 34.03 36.14 34.03 35.64 +4.76% 6,417 22,580,321
2024-04-08 35.07 35.09 34.01 34.02 -3.13% 7,593 26,229,860
2024-04-03 35.31 35.5 35.01 35.12 -0.68% 3,555 12,506,075
2024-04-02 35.57 35.68 35.08 35.36 -0.79% 4,853 17,168,734
2024-04-01 35.99 36.01 35.16 35.64 +0.03% 8,325 29,562,922
2024-03-29 36.25 36.5 35 35.63 -1.27% 4,277 15,240,101
2024-03-28 35.53 36.09 35.29 36.09 +1.38% 5,494 19,570,602
2024-03-27 35.75 36.12 35.49 35.6 -0.59% 3,407 12,184,433
2024-03-26 36.62 36.62 35.15 35.81 -1.24% 5,753 20,539,989
2024-03-25 37.35 37.67 36.15 36.26 -3.38% 8,831 32,656,749
2024-03-22 38.3 38.42 37.1 37.53 -2.52% 7,064 26,605,624
2024-03-21 39.15 39.21 38.02 38.5 -1.91% 6,533 25,163,283
2024-03-20 39.35 39.63 39 39.25 -0.25% 7,349 28,823,287
2024-03-19 39.68 39.72 39.06 39.35 -0.83% 5,091 19,981,124
2024-03-18 39.99 40.24 39.01 39.68 +0.15% 6,902 27,203,774
2024-03-15 37.99 40.26 37.81 39.62 +4.29% 13,766 54,035,767
2024-03-14 38.39 38.8 37.5 37.99 -1.35% 5,811 22,124,798
2024-03-13 39 39.33 38.35 38.51 -1.03% 4,173 16,123,174
2024-03-12 39.3 39.3 38.56 38.91 -0.92% 5,946 23,111,838
2024-03-11 38.95 39.87 38.6 39.27 +1.32% 10,599 41,587,931
2024-03-08 38.8 39.3 38.45 38.76 +0.81% 7,037 27,351,170
2024-03-07 39 39.35 38.15 38.45 -1.49% 8,978 34,821,079
2024-03-06 39.01 39.8 38.63 39.03 +0.05% 7,782 30,429,984
2024-03-05 38.89 39.39 38.4 39.01 -0.46% 11,989 46,758,035
2024-03-04 38.77 39.43 38.24 39.19 -0.03% 10,536 41,030,883
2024-03-01 40.5 41.73 39 39.2 +3.32% 30,118 120,371,177
2024-02-29 33.96 37.94 33.8 37.94 +10% 21,052 77,140,014
2024-02-28 35.45 36.08 34 34.49 -2.71% 9,555 33,616,853
2024-02-27 35.02 35.65 35.02 35.45 +0.03% 5,908 20,893,175
2024-02-26 35.26 36 34.87 35.44 -0.39% 6,636 23,478,076
2024-02-23 35.25 36.32 35 35.58 +0.91% 11,610 41,303,480
2024-02-22 35.56 36.24 35 35.26 +0.11% 8,000 28,315,658
2024-02-21 34.11 36.28 33.8 35.22 +2.56% 14,610 51,728,280
2024-02-20 33.85 34.36 33.36 34.34 +1.36% 7,306 24,838,751
2024-02-19 33.66 33.99 33.46 33.88 +0.24% 5,227 17,655,775
2024-02-08 33.6 34.2 32.72 33.8 0% 11,326 37,835,742
2024-02-07 34.33 34.33 33.44 33.8 -1.6% 9,154 30,867,699
2024-02-06 33.5 34.45 32.68 34.35 +0.44% 8,394 28,425,237
2024-02-05 34.08 34.4 32.67 34.2 -0.9% 8,582 28,976,575
2024-02-02 34.28 34.51 33.5 34.51 +0.03% 8,446 28,857,967
2024-02-01 34 34.5 33.6 34.5 0% 8,434 28,752,536
2024-01-31 34.43 34.56 33.84 34.5 -0.72% 5,385 18,417,600
2024-01-30 34.75 35 34.1 34.75 -0.4% 5,914 20,498,290
2024-01-29 35.24 35.4 34.51 34.89 -1.99% 3,770 13,155,187
2024-01-26 36 36.1 35 35.6 -1.11% 7,059 24,995,426
2024-01-25 34.86 36.2 34.3 36 +3.15% 9,226 32,700,812
2024-01-24 34.01 35.01 33.6 34.9 +1.42% 8,213 28,196,072
2024-01-23 34.17 34.41 33.21 34.41 -1.69% 8,980 30,455,413
2024-01-22 35.1 35.5 32.96 35 -1.41% 9,832 34,075,968
2024-01-19 35.5 35.85 34.9 35.5 -1.36% 10,471 36,874,506
2024-01-18 35.4 36 34.11 35.99 +0.25% 10,549 37,000,056
2024-01-17 36.78 36.9 34.36 35.9 -4.01% 22,045 77,989,026
2024-01-16 38 38.3 36.4 37.4 -2.35% 23,235 86,504,163
2024-01-15 37 39.17 36.82 38.3 +4.76% 29,742 112,883,771
2024-01-12 35.06 37.3 34.85 36.56 +3.31% 21,445 78,053,045
2024-01-11 35.13 35.49 34.39 35.39 -0.28% 10,867 38,079,533
2024-01-10 35.56 35.56 34.9 35.49 -0.53% 7,965 28,035,161
2024-01-09 35.3 35.75 35.09 35.68 -0.06% 4,080 14,469,888
2024-01-08 35.45 35.7 34.69 35.7 +0.25% 5,127 18,027,365
2024-01-05 35.69 35.96 35.27 35.61 -0.84% 4,518 16,043,120
2024-01-04 35.6 36.2 35.23 35.91 +0.03% 6,058 21,576,074
2024-01-03 36.5 36.51 35.68 35.9 -1.75% 7,752 27,830,392
2024-01-02 36.45 36.88 36.15 36.54 -2.04% 11,318 41,202,225

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

цЭ╛ф║ХшВбф╗╜ 688157

近半年

STш┐кхиБ 300167

2023年全年

хг╣ч╜Схг╣хИЫ 300792

2024年一季度

цвЕщЫБхРЙчее 600868

2022-2023两年

ш╡гч▓дщлШщАЯ 600269

2024年至今

х▒▒чЕдхЫ╜щЩЕ 600546

2022-2023两年

чЫЫц│░щЫЖхЫв 605138

近半年

ш╢КчзАш╡ДцЬм 000987

2022-2023两年

ф╕Ьш╜пш╜╜ц│в 300183

近半年

хПМф╕АчзСцКА 300690

近期数据

热门概念板块

虚拟现实
储能电池

хоБх╛╖цЧ╢ф╗г (300750)

2023年全年
智能制造

чзСхдзцЩ║шГ╜ (300222)

近三个月
半导体

ф╕ншКпхЫ╜щЩЕ (688981)

近期数据
云计算

ф╕нчзСхИЫш╛╛ (300496)

近半年
新能源汽车

хоПхПСшВбф╗╜ (600885)

近期数据
医疗器械

ш┐ИчСЮхМ╗чЦЧ (300760)

2023年全年
区块链

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