цЧечЫИчФ╡хнР 603286

数据更新至:

添加到对比分析

30.33 -3.53%

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

30.33
-3.53% -1.11
31.44
开盘价
31.8
最高价
29.77
最低价
53,809
成交量
数据更新至: 2025-03-25

技术指标

32.85
MA5 (5日均线)
33.48
MA10 (10日均线)
32.49
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 31.44 31.8 29.77 30.33 -3.53% 53,809 164,808,348
2025-03-24 31.91 32.39 30.05 31.44 -2.57% 110,854 345,940,821
2025-03-21 35.9 35.9 32.27 32.27 -9.99% 140,441 464,268,083
2025-03-20 34.5 36.5 33.8 35.85 +4.31% 128,674 457,390,509
2025-03-19 34.3 34.99 33.33 34.37 -1.12% 61,191 209,356,439
2025-03-18 35 35.35 34.17 34.76 +0.06% 74,827 259,474,041
2025-03-17 33.79 35.1 32.82 34.74 +3.45% 107,574 366,045,562
2025-03-14 32.4 33.88 31.71 33.58 +3.32% 112,094 370,367,235
2025-03-13 34.5 35.4 31.8 32.5 -7.06% 121,350 400,738,151
2025-03-12 34.8 36.24 34 34.97 +3.86% 142,125 502,711,969
2025-03-11 33.5 34.94 32.75 33.67 -2.35% 108,289 364,210,155
2025-03-10 34.88 35.48 34 34.48 -1.15% 116,261 403,321,979
2025-03-07 34.27 36.99 33.98 34.88 +2.44% 183,241 649,651,417
2025-03-06 31.11 34.05 30.8 34.05 +10.02% 74,514 245,510,599
2025-03-05 29.15 31.8 29.15 30.95 +6.83% 144,226 443,132,778
2025-03-04 28.44 30.07 28.21 28.97 +2.95% 87,164 254,159,183
2025-03-03 28.7 29.18 27.94 28.14 -0.53% 77,802 222,043,165
2025-02-28 30.57 30.7 27.81 28.29 -6.66% 132,588 381,591,954
2025-02-27 30.6 31.86 29.26 30.31 -2.7% 142,256 434,719,991
2025-02-26 31.07 32.89 30.22 31.15 +0.97% 167,103 526,959,862
2025-02-25 29.02 32.13 29.02 30.85 +3.21% 140,311 433,360,935
2025-02-24 30.89 30.89 28.32 29.89 -4.66% 150,097 444,129,557
2025-02-21 30.85 32.69 30.51 31.35 +0.06% 176,533 552,794,068
2025-02-20 30.87 32.34 30 31.33 +5.1% 219,502 682,553,834
2025-02-19 26.72 29.81 26.72 29.81 +10% 122,817 355,758,120
2025-02-18 26.8 28.5 26.46 27.1 +0.93% 259,914 718,238,844
2025-02-17 24.42 26.85 24.42 26.85 +10% 297,886 777,473,359
2025-02-14 23.95 25.47 23.77 24.41 +1.45% 149,868 368,828,124
2025-02-13 25.82 25.9 23.99 24.06 -8.55% 189,061 469,019,653
2025-02-12 24.6 26.39 24.51 26.31 +2.25% 251,023 638,844,471
2025-02-11 24.2 25.73 23.56 25.73 +10% 247,585 608,068,909
2025-02-10 22.4 23.56 22.23 23.39 +2.68% 166,244 382,326,179
2025-02-07 22.7 23.59 22.27 22.78 -1.64% 249,935 567,031,230
2025-02-06 21.06 23.56 21.01 23.16 +7.32% 277,990 625,554,424
2025-02-05 20.98 22.42 19.6 21.58 -0.92% 274,197 568,445,253
2025-01-27 22.5 23 21.78 21.78 -10% 107,833 237,417,880
2025-01-24 23.44 24.2 20.7 24.2 +10% 390,674 888,063,043
2025-01-23 22 22 21.9 22 +10% 161,023 354,248,971
2025-01-22 19.24 20.7 18.93 20 +4.38% 112,931 224,738,837
2025-01-21 18.82 19.27 18.73 19.16 +1.81% 52,077 99,105,926
2025-01-20 18.68 19 18.46 18.82 +1.67% 44,235 83,195,472
2025-01-17 18.51 18.83 18.29 18.51 -1.49% 35,179 65,200,052
2025-01-16 18.6 19.4 18.47 18.79 +1.51% 57,270 107,574,617
2025-01-15 18.8 18.95 18.35 18.51 -1.91% 45,809 85,419,601
2025-01-14 17.51 19 17.46 18.87 +8.89% 78,623 144,703,191
2025-01-13 17.2 17.68 16.8 17.33 -1.53% 43,148 74,390,157
2025-01-10 17.5 19.02 17.31 17.6 +0.74% 74,164 133,877,372
2025-01-09 17.33 17.68 17.23 17.47 +0.87% 35,069 61,347,903
2025-01-08 17.54 17.54 16.77 17.32 -1.93% 46,667 80,265,226
2025-01-07 17.45 17.76 17.22 17.66 +2.08% 50,816 88,894,719
2025-01-06 17.58 17.86 16.6 17.3 -3.24% 67,705 117,539,728
2025-01-03 19.37 20.5 17.79 17.88 -4.89% 103,188 194,493,703
2025-01-02 19 19.42 18.51 18.8 -3.98% 111,627 211,845,585
2024-12-31 18.79 20.59 18.79 19.58 +4.59% 173,022 347,226,168
2024-12-30 19.07 19.28 18.46 18.72 -1.84% 33,941 64,043,658
2024-12-27 18.85 19.6 18.68 19.07 +1.6% 42,574 81,804,849
2024-12-26 18.03 18.96 18.03 18.77 +3.64% 36,838 68,722,826
2024-12-25 18.6 18.61 17.88 18.11 -3.16% 35,900 65,096,102
2024-12-24 18.73 19.19 18.23 18.7 +0.11% 42,969 80,038,451
2024-12-23 20.1 20.23 18.6 18.68 -7.98% 73,234 141,340,161
2024-12-20 19.63 20.82 19.63 20.3 +1.96% 80,825 163,238,896
2024-12-19 19.72 20.09 19.33 19.91 -1.44% 90,744 178,443,974
2024-12-18 21 21 19.3 20.2 +3.38% 125,525 253,328,586
2024-12-17 20.39 20.69 19.42 19.54 -3.46% 64,718 128,904,288
2024-12-16 20.8 20.89 20.05 20.24 -3.44% 88,883 180,772,642
2024-12-13 21.01 21.88 20.68 20.96 -0.24% 108,382 229,225,223
2024-12-12 21.2 21.8 20.94 21.01 -0.28% 122,336 260,894,663
2024-12-11 20.6 21.13 20.35 21.07 +1.54% 93,258 193,465,214
2024-12-10 20.73 20.93 20.22 20.75 +1.62% 105,320 216,190,618
2024-12-09 19.9 20.52 19.66 20.42 +2.61% 85,423 172,631,066
2024-12-06 20.38 20.49 19.76 19.9 -1.78% 60,135 119,777,697
2024-12-05 19.78 20.68 19.75 20.26 +2.53% 75,747 153,242,171
2024-12-04 19.94 20.3 19.6 19.76 0% 55,077 109,891,206
2024-12-03 19.64 20.31 19.53 19.76 +0.41% 55,285 109,702,589
2024-12-02 19.21 19.69 19.21 19.68 +3.2% 49,850 97,032,789
2024-11-29 18.72 19.29 18.48 19.07 +1.82% 53,184 100,556,674
2024-11-28 18.47 19.08 18.35 18.73 +1.52% 47,064 87,614,867
2024-11-27 18.44 18.65 17.71 18.45 +0.65% 38,430 69,441,977
2024-11-26 18.73 18.85 18.31 18.33 -2.24% 26,415 48,848,493
2024-11-25 18.38 18.75 18.12 18.75 +2.46% 33,135 61,137,762
2024-11-22 19.27 19.4 18.16 18.3 -5.03% 39,532 74,566,419
2024-11-21 19.18 19.38 18.96 19.27 -0.1% 29,930 57,546,583
2024-11-20 18.88 19.36 18.81 19.29 +1.53% 35,351 67,798,070
2024-11-19 18.58 19.02 18.2 19 +2.93% 47,487 88,937,010
2024-11-18 19.1 19.18 18.07 18.46 -2.53% 45,597 84,270,981
2024-11-15 19.49 19.63 18.8 18.94 -2.82% 45,376 87,440,950
2024-11-14 20.27 20.34 19.41 19.49 -4.37% 48,220 95,475,887
2024-11-13 20.16 20.4 19.66 20.38 -0.29% 58,372 116,942,288
2024-11-12 20.66 20.97 20.22 20.44 -1.06% 89,096 183,519,727
2024-11-11 19.94 20.8 19.93 20.66 +2.73% 90,011 183,903,804
2024-11-08 20.5 20.86 20.07 20.11 -0.45% 108,708 222,971,354
2024-11-07 19.69 20.29 19.6 20.2 +3.59% 95,054 190,653,626
2024-11-06 19.82 19.9 19.24 19.5 -0.31% 71,034 139,549,858
2024-11-05 19.27 19.73 19.06 19.56 +1.66% 62,344 121,105,967
2024-11-04 18.31 19.29 18.31 19.24 +5.08% 61,199 116,612,363
2024-11-01 19.65 19.84 18.29 18.31 -7.9% 85,725 161,809,386
2024-10-31 19.96 20 19.55 19.88 +0.35% 76,361 151,127,577
2024-10-30 19.4 20 19.22 19.81 +1.02% 66,409 130,262,443
2024-10-29 19.58 19.97 19.3 19.61 +0.1% 84,682 166,580,678
2024-10-28 19.69 19.78 19.38 19.59 -0.2% 59,393 116,104,586
2024-10-25 19.23 19.78 19.2 19.63 +2.72% 66,987 130,748,555
2024-10-24 19.05 19.39 18.83 19.11 -0.52% 42,275 80,653,018
2024-10-23 19.3 19.54 19.09 19.21 -1.03% 54,824 106,030,508
2024-10-22 19.7 19.78 19.18 19.41 -1.32% 68,632 133,342,733
2024-10-21 19.1 19.72 18.7 19.67 +3.53% 95,708 184,997,881
2024-10-18 18 19.24 17.98 19 +5.26% 92,846 173,290,975
2024-10-17 18.18 18.48 18.01 18.05 -0.17% 48,583 88,791,175
2024-10-16 17.87 18.37 17.71 18.08 -0.55% 53,083 95,884,018
2024-10-15 18.66 18.97 18.18 18.18 -3.35% 66,043 122,672,243
2024-10-14 18.12 18.85 17.8 18.81 +1.29% 79,409 146,054,361
2024-10-11 19.28 19.65 18.5 18.57 -2.88% 81,759 155,256,986
2024-10-10 20.28 20.72 19.1 19.12 -5.81% 102,692 202,284,979
2024-10-09 21.5 22.49 20.01 20.3 -8.23% 168,217 357,936,759
2024-10-08 21.65 22.12 19.46 22.12 +10% 251,680 540,728,947
2024-09-30 18.55 20.11 18.55 20.11 +10.01% 177,885 346,090,832
2024-09-27 18.5 18.51 17.57 18.28 +2.75% 178,691 323,240,775
2024-09-26 16.13 17.79 16.13 17.79 +10.02% 142,849 249,285,362
2024-09-25 16.4 16.6 16.1 16.17 -0.61% 90,114 147,385,540
2024-09-24 15.99 16.36 15.64 16.27 +0.25% 94,183 150,714,477
2024-09-23 15.66 16.5 15.5 16.23 +2.79% 90,416 144,972,634
2024-09-20 14.93 16.18 14.85 15.79 +5.83% 76,605 119,730,823
2024-09-19 14.98 15.13 14.8 14.92 +0.88% 17,351 25,961,719
2024-09-18 14.78 14.88 14.46 14.79 +0.07% 19,060 27,934,159
2024-09-13 15.24 15.3 14.78 14.78 -3.15% 24,270 36,319,339
2024-09-12 15.48 15.54 15.23 15.26 -0.65% 19,935 30,736,212
2024-09-11 15.53 15.62 15.33 15.36 -1.29% 17,695 27,290,950
2024-09-10 15.5 15.66 15.32 15.56 -0.51% 22,467 34,828,484
2024-09-09 15.2 15.82 15.01 15.64 +2.09% 41,668 64,568,636
2024-09-06 15.69 15.89 15.3 15.32 -2.61% 34,840 54,213,072
2024-09-05 15.5 15.98 15.45 15.73 +2.14% 38,670 60,562,970
2024-09-04 15.28 15.51 15.15 15.4 -0.13% 19,842 30,404,968
2024-09-03 15.18 15.58 15.16 15.42 +1.18% 24,498 37,758,504
2024-09-02 15.45 15.72 15.22 15.24 -2.06% 33,343 51,688,814
2024-08-30 15.15 15.81 15.07 15.56 +2.71% 45,377 70,491,734
2024-08-29 14.7 15.24 14.58 15.15 +2.78% 32,047 47,910,002
2024-08-28 14.77 14.87 14.53 14.74 +0.68% 17,043 25,119,547
2024-08-27 14.95 14.95 14.6 14.64 -2.07% 18,608 27,413,349
2024-08-26 14.82 15.02 14.72 14.95 +0.4% 18,827 28,033,561
2024-08-23 14.8 15.09 14.61 14.89 +0.13% 23,748 35,260,430
2024-08-22 15.35 15.38 14.84 14.87 -3% 27,009 40,621,117
2024-08-21 15.14 15.41 15.04 15.33 +1.32% 22,049 33,691,148
2024-08-20 15.3 15.49 15.06 15.13 -1.11% 23,784 36,133,844
2024-08-19 15.7 15.89 15.29 15.3 -4.32% 42,982 66,883,504
2024-08-16 15.85 16.14 15.79 15.99 +0.88% 37,979 60,671,791
2024-08-15 15.82 15.98 15.54 15.85 +0.19% 31,564 49,859,753
2024-08-14 15.59 15.93 15.59 15.82 +0.96% 29,635 46,852,286
2024-08-13 15.38 15.67 15.38 15.67 +0.19% 24,637 38,229,804
2024-08-12 15.62 15.94 15.55 15.64 -0.76% 26,088 40,891,898
2024-08-09 15.93 16.1 15.74 15.76 -0.51% 28,743 45,680,668
2024-08-08 16 16 15.5 15.84 -1.55% 46,474 73,100,884
2024-08-07 16.2 16.38 15.9 16.09 -0.74% 41,977 67,647,571
2024-08-06 16.08 16.49 15.7 16.21 +1.57% 62,169 99,617,860
2024-08-05 17.17 17.47 15.89 15.96 -9.58% 120,614 200,008,570
2024-08-02 18.88 19.13 17.64 17.65 -8.26% 137,917 254,638,947
2024-08-01 18.11 19.26 18.1 19.24 +5.71% 164,768 306,866,018
2024-07-31 18 18.4 17.81 18.2 +0.44% 113,915 206,672,902
2024-07-30 18.02 18.56 17.6 18.12 -0.55% 106,118 190,780,992
2024-07-29 17.88 18.3 17.62 18.22 +1.9% 111,113 199,694,322
2024-07-26 17.4 18.05 17.34 17.88 +2.76% 126,673 224,902,457
2024-07-25 17.25 17.6 16.6 17.4 -0.29% 75,184 129,296,772
2024-07-24 16.98 17.63 16.93 17.45 +0.93% 94,842 164,784,460
2024-07-23 17.33 17.74 16.93 17.29 +0.58% 105,602 183,738,886
2024-07-22 17.34 17.55 16.93 17.19 -0.81% 74,279 127,785,046
2024-07-19 17.55 17.84 17.26 17.33 -2.31% 101,493 177,876,355
2024-07-18 16.7 17.88 16.5 17.74 +3.32% 129,372 224,979,084
2024-07-17 18.3 18.3 17.12 17.17 -7.64% 150,173 264,923,562
2024-07-16 17.69 18.59 17.32 18.59 +2.99% 178,862 323,899,845
2024-07-15 17.5 18.3 17.38 18.05 +2.97% 190,084 340,635,323
2024-07-12 16.91 17.6 16.56 17.53 +2.63% 170,929 291,799,756
2024-07-11 16.97 17.9 16.86 17.08 +3.52% 200,392 345,533,759
2024-07-10 15.5 16.5 15.34 16.5 +10% 75,165 122,869,968
2024-07-09 14.59 15 14.31 15 +3.38% 33,874 49,836,786
2024-07-08 14.99 15 14.46 14.51 -3.14% 22,014 32,173,182
2024-07-05 14.88 15.17 14.56 14.98 +0.13% 25,192 37,527,163
2024-07-04 15.42 15.63 14.88 14.96 -2.98% 27,061 41,019,798
2024-07-03 15.76 15.93 15.39 15.42 -2.22% 22,289 34,670,609
2024-07-02 15.95 16.2 15.69 15.77 -1.25% 23,371 37,195,122
2024-07-01 15.83 16.06 15.62 15.97 +0.25% 29,849 47,220,752
2024-06-28 15.92 16.24 15.73 15.93 +0.31% 26,698 42,912,614
2024-06-27 16.34 16.47 15.86 15.88 -3.47% 35,192 56,785,028
2024-06-26 15.83 16.5 15.56 16.45 +2.62% 40,151 64,625,040
2024-06-25 15.65 16.4 15.62 16.03 +1.78% 39,190 63,026,918
2024-06-24 16.37 16.48 15.65 15.75 -5.18% 45,195 72,349,793
2024-06-21 16.89 16.91 16.05 16.61 -0.36% 31,984 53,105,351
2024-06-20 17.31 17.45 16.6 16.67 -3.19% 45,825 77,076,434
2024-06-19 17.34 17.78 17.1 17.22 -0.46% 62,932 109,290,652
2024-06-18 16.79 17.41 16.6 17.3 +3.04% 72,038 123,838,391
2024-06-17 16.7 17.5 16.49 16.79 +0.54% 58,771 99,227,955
2024-06-14 16.2 16.75 16.02 16.7 +1.95% 46,052 75,818,529
2024-06-13 16.52 16.79 16.28 16.38 -0.3% 40,176 66,284,546
2024-06-12 15.8 16.51 15.66 16.43 +2.11% 55,668 90,569,192
2024-06-11 15.53 16.5 15.08 16.09 +2.75% 58,765 94,025,262
2024-06-07 15.49 15.98 15.36 15.66 +2.15% 46,908 73,188,323
2024-06-06 16.58 16.67 15.12 15.33 -8.59% 79,028 123,973,189
2024-06-05 16.48 16.97 16.26 16.77 +2.44% 69,482 115,883,514
2024-06-04 16.53 16.8 16.17 16.37 -3.54% 47,564 77,906,679
2024-06-03 17.35 17.64 16.7 16.97 -1.45% 44,651 76,358,549
2024-05-31 17.35 17.63 17.2 17.22 -0.92% 50,699 88,132,971
2024-05-30 17.1 17.4 16.9 17.38 +1.52% 40,460 69,702,865
2024-05-29 16.75 17.36 16.7 17.12 +2.21% 40,590 69,529,193
2024-05-28 16.95 17.15 16.56 16.75 -1.47% 26,724 45,105,216
2024-05-27 17 17.14 16.45 17 +0.71% 36,398 61,012,805
2024-05-24 17.33 17.43 16.88 16.88 -2.54% 39,324 67,039,660
2024-05-23 17.8 17.84 17.3 17.32 -2.97% 40,673 71,028,950
2024-05-22 17.54 18.06 17.54 17.85 +1.36% 41,542 74,183,684
2024-05-21 18 18 17.4 17.61 -2.71% 56,407 99,354,137
2024-05-20 18.34 18.39 18 18.1 -1.25% 50,871 92,197,391
2024-05-17 17.88 18.38 17.88 18.33 +2.63% 55,220 100,507,972
2024-05-16 17.76 18.12 17.76 17.86 +0.68% 42,546 76,548,424
2024-05-15 18.2 18.34 17.74 17.74 -2.26% 52,315 94,186,222
2024-05-14 18.3 19.1 18.03 18.15 +1.45% 61,621 112,794,184
2024-05-13 18.8 18.8 17.85 17.89 -6.09% 100,386 182,518,044
2024-05-10 19.81 19.82 18.92 19.05 -4.8% 87,278 168,557,668
2024-05-09 19.78 20.14 19.2 20.01 +1.57% 119,691 234,821,037
2024-05-08 19.58 20.52 19.09 19.7 +2.34% 144,145 284,821,390
2024-05-07 19.42 19.54 19 19.25 -1.03% 85,660 164,575,399
2024-05-06 19 20.09 19 19.45 +3.02% 128,784 251,375,523
2024-04-30 19 19.6 18.34 18.88 -0.37% 149,188 282,830,092
2024-04-29 19.5 19.7 18.61 18.95 +5.81% 185,220 356,335,585
2024-04-26 17.87 18.11 17.45 17.91 +0.45% 91,857 164,139,687
2024-04-25 17.3 18.24 17.04 17.83 +3.6% 101,221 180,040,687
2024-04-24 16.53 17.27 16.38 17.21 +5.78% 94,857 160,847,699
2024-04-23 16.26 16.53 16.05 16.27 +0.56% 68,392 111,348,940
2024-04-22 17 17.2 16 16.18 -3% 76,349 125,103,703
2024-04-19 17.4 17.44 16.41 16.68 -4.25% 116,074 195,389,503
2024-04-18 17.06 18.1 16.98 17.42 +2.89% 112,643 197,717,740
2024-04-17 14.95 16.93 14.91 16.93 +10.01% 63,947 104,288,897
2024-04-16 16.69 16.79 15.39 15.39 -10% 52,713 82,913,788
2024-04-15 18.5 18.75 17.1 17.1 -10% 85,533 150,699,118
2024-04-12 20.14 20.16 18.78 19 -6.17% 108,698 209,828,565
2024-04-11 21.2 21.99 20.01 20.25 -8.74% 112,561 235,447,052
2024-04-10 24.55 24.55 22.19 22.19 -9.98% 118,605 272,643,742
2024-04-09 25 25.43 24.41 24.65 -5.08% 135,157 336,247,382
2024-04-08 24.65 26.64 23.94 25.97 +5.57% 226,215 572,814,407
2024-04-03 22.99 24.68 21.79 24.6 +7% 196,704 464,304,864
2024-04-02 22.9 24.8 22.51 22.99 -1.12% 167,516 392,773,033
2024-04-01 21.51 23.68 21.3 23.25 +7.99% 157,554 361,406,157
2024-03-29 22.22 22.58 21.29 21.53 -3.45% 75,958 165,308,177
2024-03-28 20.77 23.2 20.77 22.3 -0.62% 120,404 264,702,999
2024-03-27 23.02 23.99 22.3 22.44 -2.39% 205,572 479,071,300
2024-03-26 21.3 23.39 20.52 22.99 +8.14% 188,010 419,418,842
2024-03-25 21.13 21.8 21.01 21.26 -0.09% 67,185 143,968,027
2024-03-22 21.9 21.94 20.88 21.28 -2.83% 73,073 155,579,702
2024-03-21 22.41 22.5 21.71 21.9 -1.79% 80,739 177,691,171
2024-03-20 22.87 23.04 21.73 22.3 -3.5% 125,226 280,393,599
2024-03-19 22.97 24.9 22.66 23.11 -2.9% 171,511 403,550,189
2024-03-18 22.1 23.89 21.21 23.8 +8.73% 175,337 387,913,598
2024-03-15 21.04 22.1 20.75 21.89 -1.04% 175,069 374,656,823
2024-03-14 20.8 22.71 19.91 22.12 +6.96% 258,390 544,527,957
2024-03-13 18.8 20.68 18.53 20.68 +10% 218,888 440,128,819
2024-03-12 18.27 19 18.2 18.8 +3.75% 85,129 158,346,767
2024-03-11 17.88 18.25 17.85 18.12 -0.71% 48,251 87,062,056
2024-03-08 18.69 18.72 17.81 18.25 -1.88% 65,519 118,748,214
2024-03-07 18.3 18.88 18.1 18.6 +2.03% 105,049 194,045,791
2024-03-06 17.48 18.27 17.34 18.23 +4.23% 88,091 158,057,901
2024-03-05 17.8 17.97 17.23 17.49 -2.67% 69,819 122,615,847
2024-03-04 18.25 18.37 17.8 17.97 -1.43% 67,207 121,082,260
2024-03-01 18.85 18.88 17.7 18.23 -3.65% 117,811 214,208,703
2024-02-29 17.08 19.45 17.05 18.92 +0.32% 116,933 217,346,344
2024-02-28 20.5 20.59 18.86 18.86 -10.02% 157,575 310,787,604
2024-02-27 19.5 20.96 19.31 20.96 +10.03% 189,931 386,387,858
2024-02-26 17.5 19.05 17.38 19.05 +9.99% 68,903 126,418,057
2024-02-23 16.18 17.4 15.81 17.32 +6.26% 121,126 202,415,821
2024-02-22 15.1 16.55 15.1 16.3 +7.17% 104,494 162,780,951
2024-02-21 14.54 15.96 14.29 15.21 +4.82% 95,324 145,676,001
2024-02-20 13.95 14.65 13.69 14.51 +3.94% 73,829 105,335,595
2024-02-19 13.18 14.04 13.06 13.96 +5.68% 98,523 134,350,901
2024-02-08 12.01 13.39 11.3 13.21 +5.18% 136,261 166,350,516
2024-02-07 14.11 14.16 12.56 12.56 -9.96% 99,767 128,339,234
2024-02-06 14.64 14.86 13.94 13.95 -9.94% 66,986 94,665,972
2024-02-05 16.69 16.7 15.49 15.49 -9.99% 18,031 28,391,448
2024-02-02 18.13 18.63 16.51 17.21 -4.86% 28,897 50,769,607
2024-02-01 18.25 18.56 17.7 18.09 -1.63% 24,695 44,874,801
2024-01-31 19.47 19.55 18.29 18.39 -5.79% 23,454 44,083,964
2024-01-30 20.4 20.4 19.4 19.52 -3.08% 17,447 34,437,859
2024-01-29 20.98 21 20 20.14 -3.17% 20,279 41,189,261
2024-01-26 20.77 21.34 20.77 20.8 -0.72% 27,374 57,623,260
2024-01-25 20.45 20.97 20.1 20.95 +3.56% 31,581 65,145,368
2024-01-24 20.4 20.72 19.65 20.23 -0.34% 26,532 53,491,995
2024-01-23 20.17 20.46 20.01 20.3 -0.59% 26,228 53,015,311
2024-01-22 21.7 21.8 20.28 20.42 -5.46% 25,074 52,672,407
2024-01-19 22.19 22.24 21.6 21.6 -2.09% 22,527 49,217,825
2024-01-18 22.1 22.4 21.5 22.06 -1.08% 34,664 75,752,867
2024-01-17 22.84 22.97 22.29 22.3 -2.15% 18,970 42,829,413
2024-01-16 23.04 23.16 22.54 22.79 -0.91% 21,589 49,141,384
2024-01-15 23.19 23.4 22.9 23 -0.73% 21,635 50,051,714
2024-01-12 23.31 23.81 23.12 23.17 -1.36% 20,705 48,458,303
2024-01-11 23.1 23.59 23.1 23.49 +0.86% 23,631 55,388,976
2024-01-10 23.8 23.8 23.19 23.29 -1.9% 25,430 59,473,047
2024-01-09 23.85 24.24 23.44 23.74 +0.3% 30,956 73,868,339
2024-01-08 24.08 24.45 23.65 23.67 -1.21% 35,913 85,947,816
2024-01-05 24.49 24.89 23.82 23.96 -2.4% 39,751 96,656,484
2024-01-04 24.5 24.62 24.16 24.55 -0.12% 35,866 87,642,006
2024-01-03 25.23 25.26 24.31 24.58 -2.73% 62,035 153,094,913
2024-01-02 25.65 25.99 25.27 25.27 -2.32% 53,285 136,082,330

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

цЦ░хЭРцаЗ 603040

2024年至今

цЧеф╣ЕхЕЙчФ╡ 003015

近半年

хНОц│░шпБхИ╕ 601688

2023年全年

чЩ╛хВ▓хМЦхнж 603360

2024年至今

ф╕ЬцЦ╣чЫЫшЩ╣ 000301

近三个月

хХЖч╗ЬчФ╡хнР 300975

近三个月

х╖еф╕ЪхпМшБФ 601138

2022-2023两年

хдзш▒кчзСцКА 603025

近期数据

хРСцЧешС╡ 300111

2023年全年

ф╜│ф║СчзСцКА 300242

2024年一季度

热门概念板块

智能制造

чФихПЛч╜Сч╗Ь (600588)

近期数据
新能源汽车

щХ┐хЯОц▒╜ш╜ж (601633)

2022-2023两年
虚拟现实
大数据

STщ╣ПхНЪ (600804)

2024年至今
医疗器械

ш┐ИчСЮхМ╗чЦЧ (300760)

2023年全年
半导体

ф╕ЙхоЙхЕЙчФ╡ (600703)

2022-2023两年
生物医药

цЩ║щгЮчФЯчЙй (300122)

2024年一季度
AI人工智能

цБТчФЯчФ╡хнР (600570)

2024年一季度

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