цЦпш╛╛хНКхп╝ 603290

数据更新至:

添加到对比分析

90.28 -0.79%

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

90.28
-0.79% -0.72
91.5
开盘价
91.5
最高价
89.78
最低价
15,595
成交量
数据更新至: 2025-03-25

技术指标

92.11
MA5 (5日均线)
93.49
MA10 (10日均线)
92.63
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 91.5 91.5 89.78 90.28 -0.79% 15,595 140,825,452
2025-03-24 91.16 91.72 89.18 91 0% 30,021 272,104,648
2025-03-21 93.3 93.66 90.86 91 -2.86% 41,095 377,942,419
2025-03-20 94.57 95.18 93.51 93.68 -0.94% 31,527 297,241,924
2025-03-19 96.15 96.9 94.36 94.57 -2.35% 48,549 461,478,921
2025-03-18 95.85 99.48 95.12 96.85 +2.5% 86,976 846,319,084
2025-03-17 94.9 95.12 93.33 94.49 +0.03% 39,350 371,448,701
2025-03-14 92.87 95.3 92.25 94.46 +1.7% 57,069 537,490,294
2025-03-13 95 95.71 92.14 92.88 -2.97% 63,796 597,703,879
2025-03-12 91.33 97.75 91.33 95.72 +5.38% 119,347 1,140,499,411
2025-03-11 90.28 92.09 90.05 90.83 -0.83% 31,944 289,667,359
2025-03-10 91.55 92.33 91 91.59 -0.28% 22,252 203,816,811
2025-03-07 92.72 93.93 91.37 91.85 -1.39% 38,433 354,862,806
2025-03-06 91.7 93.8 91.65 93.14 +2.16% 44,330 412,070,558
2025-03-05 92.2 93.27 90.31 91.17 -1.27% 34,283 313,520,126
2025-03-04 88.5 92.96 87.8 92.34 +3.53% 53,568 487,198,031
2025-03-03 88.88 90.89 87.65 89.19 +0.41% 34,132 305,673,066
2025-02-28 92.69 93.28 88.3 88.83 -5.13% 47,008 426,182,671
2025-02-27 95.01 95.5 92 93.63 -1.49% 47,593 445,038,487
2025-02-26 93.88 95.36 92.71 95.05 +1.33% 43,954 413,946,779
2025-02-25 93.4 95.36 93 93.8 -0.94% 41,304 388,559,267
2025-02-24 95.4 95.95 94.01 94.69 -1.14% 43,600 413,799,623
2025-02-21 93.55 96.88 92.7 95.78 +2.34% 70,754 672,882,941
2025-02-20 94.86 94.98 93.41 93.59 -0.96% 37,573 353,407,484
2025-02-19 90.9 94.66 90.3 94.5 +3.41% 58,780 549,169,280
2025-02-18 94.5 94.5 91.1 91.38 -2.48% 45,367 421,409,876
2025-02-17 94.16 94.84 93.06 93.7 -0.39% 42,468 397,910,675
2025-02-14 94.1 95 92.82 94.07 -0.52% 42,387 397,419,802
2025-02-13 95.59 96.75 93.4 94.56 -1.35% 68,522 648,849,995
2025-02-12 88.8 96 88.2 95.85 +7.84% 89,970 837,765,079
2025-02-11 90.47 90.65 88.63 88.88 -1.74% 30,611 272,784,006
2025-02-10 89.49 90.79 88.63 90.45 +1.07% 36,917 331,524,616
2025-02-07 88.42 91.3 88.05 89.49 +1.42% 51,054 456,881,523
2025-02-06 85.5 88.26 85.2 88.24 +2.64% 41,150 359,328,361
2025-02-05 85.37 86.78 85.01 85.97 +2.35% 33,276 285,893,680
2025-01-27 85.96 86.4 84 84 -2.25% 19,116 162,529,551
2025-01-24 84.62 86.18 84.5 85.93 +1.11% 21,716 186,027,464
2025-01-23 86.1 87.5 84.99 84.99 -0.5% 29,665 255,914,598
2025-01-22 85.68 86.29 84.9 85.42 -0.89% 24,026 205,368,590
2025-01-21 86.37 86.8 85.03 86.19 -0.12% 24,468 210,225,376
2025-01-20 86.63 87.37 86.07 86.29 -0.09% 31,581 273,468,590
2025-01-17 84.41 87.49 83.89 86.37 +1.96% 42,125 361,968,037
2025-01-16 84.58 86 83.58 84.71 +0.97% 28,905 245,157,646
2025-01-15 84.53 84.93 83.51 83.9 -0.79% 27,601 232,278,926
2025-01-14 81.6 84.57 80.83 84.57 +4.47% 40,313 335,441,799
2025-01-13 79.7 81.45 79.19 80.95 +0.21% 24,476 197,007,011
2025-01-10 82.2 83.88 80.78 80.78 -2.13% 28,371 233,691,857
2025-01-09 82.7 83.77 82.35 82.54 -0.71% 24,709 205,164,780
2025-01-08 83.8 84.39 80.77 83.13 -1.62% 37,222 307,934,635
2025-01-07 83.16 84.6 83.01 84.5 +1.61% 25,755 216,074,157
2025-01-06 84.24 84.78 82.67 83.16 -1.34% 26,992 225,607,461
2025-01-03 86.84 87.14 84.26 84.29 -2.41% 29,981 256,594,749
2025-01-02 89.9 90.07 85.91 86.37 -3.84% 39,425 346,195,437
2024-12-31 93.25 93.65 89.42 89.82 -3.66% 42,710 388,888,996
2024-12-30 94.02 95.28 93.01 93.23 -1.21% 33,336 312,807,849
2024-12-27 94.9 96.36 93.81 94.37 -0.57% 39,759 378,435,206
2024-12-26 93.01 95.11 92.65 94.91 +2.16% 37,459 353,005,194
2024-12-25 95.2 96.25 92.75 92.9 -2.95% 35,456 334,099,882
2024-12-24 95.5 95.89 93.27 95.72 +0.46% 42,379 401,642,096
2024-12-23 98.7 99.48 95.02 95.28 -3.49% 47,222 458,736,255
2024-12-20 96.94 100.35 96.48 98.73 +1.86% 61,431 606,890,057
2024-12-19 96.02 97.46 95.1 96.93 +0.19% 35,976 346,616,254
2024-12-18 95.79 97.67 94.78 96.75 +1.07% 42,600 411,220,870
2024-12-17 95.75 96.65 95.4 95.73 -0.42% 24,343 233,459,994
2024-12-16 96.49 97.5 95.51 96.13 -0.55% 33,565 323,190,831
2024-12-13 96.78 97.78 95.35 96.66 -0.76% 55,933 539,339,024
2024-12-12 98.15 98.15 96.19 97.4 -0.91% 48,689 471,792,378
2024-12-11 99.22 99.96 97.24 98.29 -0.94% 45,031 443,460,184
2024-12-10 103 103.39 99.01 99.22 -0.08% 48,100 484,989,886
2024-12-09 100.51 100.95 98.8 99.3 -1.96% 30,954 309,021,598
2024-12-06 99.75 102.37 98.25 101.29 +1.58% 47,505 477,370,967
2024-12-05 99.5 101.29 99.01 99.71 -1.08% 37,965 378,891,207
2024-12-04 103 104.88 100.07 100.8 +1.66% 72,417 745,269,537
2024-12-03 101.02 101.32 98.17 99.15 -1.66% 37,616 373,277,525
2024-12-02 100.3 102.38 99.03 100.82 +0.5% 43,097 435,413,602
2024-11-29 97.56 101 96.49 100.32 +2.76% 47,484 471,444,095
2024-11-28 98.25 99.6 97.58 97.63 -1.22% 33,504 329,744,906
2024-11-27 96.4 98.85 94.39 98.84 +2.53% 36,688 354,842,732
2024-11-26 97.6 98.47 96.3 96.4 -1.23% 25,789 250,913,636
2024-11-25 98.6 99.5 95.48 97.6 -1.01% 41,203 400,449,564
2024-11-22 103 104.7 98.3 98.6 -5.15% 50,886 516,971,705
2024-11-21 101.8 105.2 101.1 103.95 +1.79% 56,225 582,103,389
2024-11-20 102.3 103 101 102.12 -0.73% 38,508 392,583,023
2024-11-19 99.35 103 98.31 102.87 +3.79% 51,753 522,419,461
2024-11-18 101.5 103 98.24 99.11 -3.21% 54,442 546,118,056
2024-11-15 105.84 107.76 102.01 102.4 -3.25% 60,968 638,157,015
2024-11-14 111.6 111.7 105.27 105.84 -5.16% 70,975 767,831,157
2024-11-13 109.9 111.98 108.04 111.6 +0.42% 73,673 810,637,297
2024-11-12 113 118.66 110.7 111.13 -1.65% 137,859 1,574,489,537
2024-11-11 106.56 113.8 105.65 113 +5.95% 127,518 1,414,218,706
2024-11-08 110.26 111.77 106.4 106.65 +0.09% 158,722 1,723,476,564
2024-11-07 97.4 106.55 96.91 106.55 +10% 149,161 1,534,854,509
2024-11-06 97.9 99.7 96 96.86 -0.51% 74,182 725,974,027
2024-11-05 93.9 97.6 93.33 97.36 +3.49% 65,933 633,425,814
2024-11-04 91.9 94.65 91.8 94.08 +2.29% 39,645 371,331,182
2024-11-01 96 96 91.86 91.97 -4.63% 58,432 546,420,635
2024-10-31 95.5 97.63 93.36 96.43 +1.41% 66,461 638,186,852
2024-10-30 96.6 97.17 93.95 95.09 -2.19% 62,747 599,223,165
2024-10-29 99 100.37 97.16 97.22 -1.96% 64,082 632,779,921
2024-10-28 99.98 99.99 97.3 99.16 -1.16% 58,611 578,732,701
2024-10-25 99.46 102.14 98.02 100.32 +2.1% 67,037 670,739,746
2024-10-24 98.48 100.85 97.54 98.26 -1.23% 57,858 571,471,001
2024-10-23 100.02 101.44 99.06 99.48 -1.99% 70,901 710,248,712
2024-10-22 98.5 103.86 97.01 101.5 +2.06% 104,181 1,049,756,178
2024-10-21 97.77 103.05 97.3 99.45 +2.89% 128,738 1,290,198,294
2024-10-18 90.01 99.34 90 96.66 +7.03% 112,473 1,067,281,601
2024-10-17 93 93.39 90.2 90.31 -0.7% 48,875 448,130,115
2024-10-16 91 93.3 90.65 90.95 -2.89% 55,432 507,961,937
2024-10-15 96.31 98.48 93.38 93.66 -2.9% 74,503 716,398,627
2024-10-14 93.3 96.5 89.9 96.46 +2.57% 98,259 919,922,377
2024-10-11 96.91 99.77 93 94.04 -7.74% 91,526 876,583,052
2024-10-10 105.81 107.6 98.15 101.93 -6.06% 160,839 1,643,212,255
2024-10-09 108 110.42 100 108.5 +8.09% 238,681 2,570,370,573
2024-10-08 100.38 100.38 100.38 100.38 +10.01% 33,637 337,651,619
2024-09-30 89.01 91.25 86.67 91.25 +10.01% 89,986 810,340,960
2024-09-27 77.58 83.18 77.58 82.95 +9.14% 55,800 448,894,572
2024-09-26 72.02 76.05 71.8 76 +5.44% 60,851 450,801,375
2024-09-25 71.78 73.98 71.71 72.08 +1.62% 54,198 394,899,432
2024-09-24 67.76 70.93 67.15 70.93 +5.53% 51,909 359,902,962
2024-09-23 67.44 68.15 67.03 67.21 -0.75% 19,897 134,356,199
2024-09-20 69 69 67.38 67.72 -2% 21,718 147,634,902
2024-09-19 68.5 70.5 67.08 69.1 +1.54% 33,475 231,003,022
2024-09-18 69.2 69.5 66.66 68.05 -1.42% 29,405 198,580,900
2024-09-13 71.06 71.18 69 69.03 -2.86% 31,935 222,704,151
2024-09-12 73.3 73.73 71.01 71.06 -2.58% 28,258 203,971,260
2024-09-11 70.8 73.4 70.55 72.94 +1.99% 33,446 242,895,343
2024-09-10 70.49 71.75 69.8 71.52 +1.56% 27,324 193,007,725
2024-09-09 70.84 71.86 70.04 70.42 -1.32% 24,147 170,763,532
2024-09-06 73.28 73.66 71.3 71.36 -2.61% 23,332 168,519,643
2024-09-05 72.99 74.65 72.81 73.27 +0.37% 25,361 186,818,116
2024-09-04 72.46 74 72.06 73 -0.11% 26,383 192,689,571
2024-09-03 71.99 73.86 71.99 73.08 +2.35% 42,737 311,984,220
2024-09-02 75.78 76.46 71.38 71.4 -6.97% 68,154 499,154,455
2024-08-30 71.66 79.19 71.56 76.75 +6.61% 88,682 680,875,874
2024-08-29 70.21 72.68 69.7 71.99 +1.71% 28,767 205,609,591
2024-08-28 71.2 71.7 70.12 70.78 -0.98% 26,619 188,327,325
2024-08-27 73.55 73.55 71.2 71.48 -3.47% 35,099 252,382,428
2024-08-26 75 76.58 73.9 74.05 -1.15% 25,602 191,955,365
2024-08-23 75.55 75.92 73.56 74.91 -1.32% 29,993 223,934,404
2024-08-22 78.25 78.39 75.75 75.91 -2.73% 26,989 207,410,095
2024-08-21 79.3 80 77.99 78.04 -2.21% 25,014 197,219,733
2024-08-20 81.4 82.16 79.4 79.8 -1.55% 24,255 195,317,910
2024-08-19 78.92 83.38 78.88 81.06 +2.48% 45,594 372,864,913
2024-08-16 80.66 81.14 79.1 79.1 -1.65% 26,980 215,868,160
2024-08-15 80 81.98 79.88 80.43 -0.32% 28,094 227,040,849
2024-08-14 83 83 80.66 80.69 -2.48% 25,895 211,060,565
2024-08-13 82.95 84.14 81.66 82.74 -0.27% 25,925 214,436,686
2024-08-12 83.52 83.52 81 82.96 -0.66% 24,232 200,174,957
2024-08-09 85.89 86.75 83.51 83.51 -1.5% 41,449 353,453,301
2024-08-08 84.28 86.39 83.01 84.78 +0.07% 32,333 273,578,056
2024-08-07 86.6 86.85 84.68 84.72 -2.02% 34,447 294,429,686
2024-08-06 88.9 88.99 85.68 86.47 -0.7% 41,064 356,782,825
2024-08-05 88.6 90.38 87 87.08 -2.81% 49,783 440,148,863
2024-08-02 91.6 93.25 89 89.6 -3.99% 57,198 519,815,753
2024-08-01 91.11 95 90.28 93.32 +2.41% 78,759 729,901,434
2024-07-31 84.88 91.3 84.25 91.12 +6.27% 73,761 654,692,041
2024-07-30 85.08 86.3 83.18 85.74 +0.88% 46,345 393,234,288
2024-07-29 86.81 87.38 84.86 84.99 -2.43% 41,798 359,312,016
2024-07-26 87.67 89.46 85.97 87.11 -1.46% 55,856 487,993,235
2024-07-25 86.79 88.77 86.5 88.4 +0.74% 51,731 453,225,914
2024-07-24 90.3 91.45 87.5 87.75 -3.66% 76,105 679,371,968
2024-07-23 96.44 96.44 91.06 91.08 -6.19% 97,546 912,605,008
2024-07-22 92.36 97.38 92.21 97.09 +5.12% 148,035 1,414,466,759
2024-07-19 86.9 93.61 86.7 92.36 +8.53% 140,177 1,286,546,914
2024-07-18 84.17 85.6 82.5 85.1 -0.93% 47,501 399,179,985
2024-07-17 82.5 88.97 82.11 85.9 +3.87% 78,287 678,924,733
2024-07-16 80.43 83.07 80 82.7 +2.14% 36,278 296,345,309
2024-07-15 81 82.58 80.7 80.97 -0.5% 28,827 234,990,614
2024-07-12 79.8 81.88 79.44 81.38 +1.32% 32,347 261,898,407
2024-07-11 81.1 81.48 79.29 80.32 +1.21% 40,344 324,521,332
2024-07-10 78.79 80.02 78.32 79.36 +0.05% 33,747 267,866,092
2024-07-09 75.44 79.87 75.12 79.32 +5.66% 54,728 424,277,630
2024-07-08 75.87 76.77 75 75.07 -1.31% 29,689 225,377,070
2024-07-05 77.5 77.82 75.03 76.07 -2.35% 42,257 321,741,695
2024-07-04 81.48 81.79 77.9 77.9 -5% 43,612 346,812,095
2024-07-03 81.24 83.6 78.63 82 +0.31% 48,287 390,410,151
2024-07-02 84.49 84.49 81.7 81.75 -2.94% 33,100 273,410,832
2024-07-01 85.66 85.7 82.5 84.23 -2.18% 33,457 280,146,750
2024-06-28 86.66 88.46 85.68 86.11 -1.44% 38,605 336,091,213
2024-06-27 89.26 89.68 87.3 87.37 -3.28% 35,393 312,015,566
2024-06-26 89.23 90.82 87.6 90.33 +0.81% 41,999 373,960,199
2024-06-25 95.01 95.5 89.2 89.6 -5.68% 56,569 517,158,308
2024-06-24 93.3 98.98 92.97 95 +1.11% 65,546 632,359,675
2024-06-21 93.8 94.3 91.9 93.96 -0.85% 35,620 332,225,514
2024-06-20 95.97 98.1 94.7 94.77 -1.79% 55,822 537,438,369
2024-06-19 97.69 98.62 95.6 96.5 -1.28% 50,381 486,981,815
2024-06-18 99.36 99.37 97 97.75 -1.33% 60,932 597,749,625
2024-06-17 94.68 100.41 94.36 99.07 +3.25% 86,945 847,148,098
2024-06-14 93.4 95.95 92.06 95.95 +1.93% 90,778 856,927,829
2024-06-13 91 94.6 90.5 94.13 +4.05% 89,928 841,271,192
2024-06-12 90.55 91.37 89.52 90.47 -0.03% 37,713 340,768,784
2024-06-11 88.36 91.05 87 90.5 +2.69% 48,800 437,048,532
2024-06-07 90.9 92.36 88 88.13 -2.94% 49,338 442,555,478
2024-06-06 89.35 93 88.73 90.8 +3.12% 72,298 656,781,880
2024-06-05 86.51 89.28 86.51 88.05 +1.14% 29,089 257,021,982
2024-06-04 86.38 87.37 85.32 87.06 +0.53% 21,665 187,050,532
2024-06-03 87.39 88.28 86.15 86.6 -0.88% 24,933 217,608,683
2024-05-31 88.08 88.79 87.1 87.37 -0.82% 20,158 176,784,097
2024-05-30 86.18 89.13 85.6 88.09 +1.52% 29,183 256,125,499
2024-05-29 87 88.48 86.36 86.77 -1.17% 20,002 174,430,217
2024-05-28 88.9 91.13 87.3 87.8 -1.34% 38,283 341,672,615
2024-05-27 86.96 89.07 83.69 88.99 +2.33% 40,947 352,096,657
2024-05-24 90.4 90.61 86.94 86.96 -4.03% 32,445 286,669,844
2024-05-23 93.5 93.99 90.4 90.61 -31.52% 24,073 221,778,100
2024-05-22 131.01 132.8 130.3 132.32 +1.01% 17,905 235,736,643
2024-05-21 133.65 133.65 130.7 131 -2% 17,100 225,173,182
2024-05-20 131.96 133.83 131.5 133.68 +1.3% 19,874 264,390,848
2024-05-17 131.7 132.92 130.5 131.96 +0.12% 14,368 189,294,810
2024-05-16 131.17 132.6 129.83 131.8 +1.37% 18,085 237,868,261
2024-05-15 131 132.35 129.82 130.02 -1.19% 13,298 174,096,472
2024-05-14 129.46 131.59 129.18 131.59 +1.97% 17,668 231,028,765
2024-05-13 130.01 130.9 128 129.05 -1.47% 14,586 188,839,877
2024-05-10 133 133.28 130.52 130.98 -1.34% 19,264 252,990,740
2024-05-09 128.8 133.1 128.52 132.76 +2.53% 32,661 429,540,976
2024-05-08 132.95 132.97 128.01 129.48 -2.87% 41,060 533,752,187
2024-05-07 137.96 137.96 132.68 133.3 -6.21% 65,867 883,794,171
2024-05-06 140.98 144.38 140.7 142.13 +1.97% 29,512 421,187,677
2024-04-30 143.59 143.59 138.78 139.38 -7.62% 54,678 770,459,238
2024-04-29 141.5 153.14 140.7 150.88 +7.24% 51,532 770,099,588
2024-04-26 136 141.38 135.3 140.7 +2.56% 26,668 370,221,168
2024-04-25 133.74 139 133.13 137.19 +2.05% 21,704 296,991,515
2024-04-24 133.9 134.7 132.6 134.43 +0.3% 16,892 225,876,834
2024-04-23 136.9 137.7 133.84 134.03 -1.81% 15,315 207,101,099
2024-04-22 134 137.55 131.51 136.5 +0.63% 17,769 240,146,210
2024-04-19 138.4 138.4 134.84 135.64 -2.84% 19,794 269,256,202
2024-04-18 140.61 142.7 137.6 139.6 -1.06% 21,377 299,664,843
2024-04-17 138.49 141.89 138.49 141.1 +2.64% 23,580 331,491,836
2024-04-16 144.5 144.5 137.2 137.47 -5.47% 30,821 432,311,064
2024-04-15 142.69 148.98 142.39 145.43 +1.42% 31,034 452,692,209
2024-04-12 144.01 146.02 141.9 143.4 -1.02% 24,904 357,293,094
2024-04-11 147.3 149.6 144.8 144.88 -1.96% 31,246 459,389,491
2024-04-10 152.6 154.5 147.74 147.77 -3.54% 34,045 511,795,365
2024-04-09 146.76 154.43 144.69 153.2 +4.36% 46,592 703,127,883
2024-04-08 145 153 145 146.8 +5.42% 52,351 775,753,881
2024-04-03 141.54 141.99 138.83 139.25 -2.2% 17,723 247,977,526
2024-04-02 144.6 145 141.65 142.38 -1.39% 15,624 222,686,189
2024-04-01 143.31 145.5 143.31 144.39 +0.85% 18,994 274,294,829
2024-03-29 144.68 144.68 140.68 143.17 -1.23% 14,590 207,618,841
2024-03-28 141.51 146.48 140.51 144.96 +2.69% 17,724 255,052,125
2024-03-27 147.81 148.83 141.16 141.16 -4.5% 19,144 276,213,155
2024-03-26 149.7 151.12 145.67 147.81 -1.33% 20,733 306,611,693
2024-03-25 155.58 155.67 149.77 149.8 -3.97% 22,607 342,893,589
2024-03-22 159.74 160.79 156 156 -2.34% 17,710 279,624,378
2024-03-21 162 163.48 159.5 159.74 -0.73% 14,021 225,802,652
2024-03-20 162.5 163.89 159.11 160.92 -1.28% 19,963 321,911,714
2024-03-19 164.55 165.5 163 163.01 -1.4% 17,184 281,793,788
2024-03-18 162 166 162 165.33 +2.75% 24,840 408,482,588
2024-03-15 160.45 163 157.41 160.9 +0.27% 21,734 347,773,808
2024-03-14 159 163 158 160.47 -0.33% 34,560 554,220,605
2024-03-13 155 163.26 155 161 +4.29% 41,874 669,556,116
2024-03-12 154.43 160 152.59 154.38 -0.03% 25,884 404,217,226
2024-03-11 146 154.57 145.38 154.43 +4.51% 28,473 430,317,855
2024-03-08 147 148.66 145.81 147.76 +0.8% 15,430 227,027,055
2024-03-07 149.8 152.68 146.51 146.59 -2.14% 18,358 274,020,370
2024-03-06 149.2 151.28 145.21 149.8 -0.13% 26,818 397,651,463
2024-03-05 151.16 152.5 149.3 149.99 -1.65% 19,417 292,132,920
2024-03-04 154.17 155.5 150.55 152.5 -1.57% 26,609 406,428,770
2024-03-01 151.56 156.41 150.02 154.94 +2.24% 34,248 527,429,389
2024-02-29 142.23 152.25 142.23 151.55 +6.44% 34,033 507,217,914
2024-02-28 149.87 152.52 142.11 142.38 -4.99% 32,538 482,479,907
2024-02-27 141.65 149.99 141.61 149.86 +4.84% 28,833 423,422,954
2024-02-26 140 145.78 139.71 142.94 +1.52% 24,833 354,979,121
2024-02-23 141.1 142.36 138.04 140.8 +0.24% 17,625 246,537,947
2024-02-22 139 141.8 138.76 140.46 +0.29% 18,454 259,009,475
2024-02-21 136.37 143 136.02 140.05 +1.06% 23,774 333,334,702
2024-02-20 137.01 139.74 135.29 138.58 +0.09% 19,962 274,573,256
2024-02-19 139.9 142.5 136.4 138.46 -0.28% 23,023 320,529,419
2024-02-08 135.08 140.7 135.08 138.85 +3.6% 28,814 398,214,817
2024-02-07 132.17 135.95 130.11 134.02 +1.71% 30,442 406,945,128
2024-02-06 123.01 132.76 120.6 131.77 +7.12% 31,790 406,091,757
2024-02-05 125.49 127.69 115.99 123.01 -2.03% 33,135 403,002,909
2024-02-02 132.1 133.09 120.52 125.56 -4.9% 27,786 352,009,095
2024-02-01 128 135.22 127 132.03 +3.63% 30,749 404,759,373
2024-01-31 133.7 134.78 127.04 127.4 -4.62% 26,939 350,326,722
2024-01-30 137.74 137.75 133.57 133.57 -4.18% 24,199 326,746,083
2024-01-29 150.63 152.39 139.39 139.4 -7.71% 37,937 545,443,863
2024-01-26 160.88 162.4 150.6 151.04 -7.46% 45,808 712,266,075
2024-01-25 161 164.5 159.58 163.21 +0.09% 26,591 432,886,820
2024-01-24 167.49 168 159.22 163.06 -2.36% 27,672 447,325,800
2024-01-23 163.64 171.59 162.99 167 +2.27% 25,316 423,786,543
2024-01-22 167.98 168 162.03 163.29 -3.42% 19,767 325,509,249
2024-01-19 171.8 173.88 168.65 169.08 -1.69% 15,434 263,682,075
2024-01-18 165.05 172.2 164.67 171.98 +3.49% 22,254 374,060,506
2024-01-17 171.31 172.9 165.86 166.18 -3.33% 15,561 262,311,898
2024-01-16 173.1 174.13 169.01 171.91 -1.12% 18,637 319,151,764
2024-01-15 161.82 177.95 161.25 173.85 +6.88% 38,639 666,993,834
2024-01-12 164.54 165.31 162.18 162.66 -1.88% 12,910 211,001,092
2024-01-11 163.8 167.79 161.83 165.78 +1.01% 18,848 310,767,010
2024-01-10 162.5 165.65 159.34 164.12 +0.58% 14,160 230,975,191
2024-01-09 161.79 168 159.73 163.18 +2.13% 15,468 253,349,374
2024-01-08 164.5 166.2 159.01 159.78 -3.86% 14,851 238,464,873
2024-01-05 167 170.3 164.08 166.19 -0.63% 13,559 227,025,629
2024-01-04 174.97 174.97 167.01 167.25 -4.57% 18,187 308,639,713
2024-01-03 174 176.83 173.3 175.26 0% 10,953 191,689,984
2024-01-02 180 180.49 175.06 175.26 -3.17% 15,449 273,370,244

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

хЫ╜цгАщЫЖхЫв 603060

2024年一季度

ц╡╖щЗПцХ░цНо 603138

2024年至今

х╜йшопшВбф╗╜ 300634

近三个月

хЫ╜чЫ╛щЗПхнР 688027

2023年全年

ч╛ОщВжшВбф╗╜ 605033

2024年一季度

цГашАМц╡ж 600983

近期数据

шгХхдкх╛о-U 688515

2023年全年

хЗпф╝ЧшВбф╗╜ 603037

近半年

цАбш╛╛шВбф╗╜ 300721

2023年全年

х▒╣щАЪцЦ░цЭР 300930

近期数据

热门概念板块

芯片

хглхЕ░х╛о (600460)

近三个月
储能电池

хоБх╛╖цЧ╢ф╗г (300750)

近三个月
医疗器械

ф╕Зф╕ЬхМ╗чЦЧ (600055)

近半年
生物医药

цБТчСЮхМ╗шНп (600276)

2024年至今
虚拟现实

хИйф║Ъх╛╖ (300296)

近半年
元宇宙
新能源汽车
智能制造

чзСхдзцЩ║шГ╜ (300222)

近期数据

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