ч╛Оц╣ЦшВбф╗╜ 603319

数据更新至:

添加到对比分析

34.04 -5.44%

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

34.04
-5.44% -1.96
35.71
开盘价
36.61
最高价
33.5
最低价
156,900
成交量
数据更新至: 2025-03-25

技术指标

37.81
MA5 (5日均线)
38.87
MA10 (10日均线)
39.28
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 35.71 36.61 33.5 34.04 -5.44% 156,900 547,777,909
2025-03-24 38.66 39 34.91 36 -4.48% 267,667 974,750,947
2025-03-21 41 41.31 37.53 37.69 -8.79% 275,655 1,072,406,581
2025-03-20 40 42.49 38.24 41.32 +3.33% 338,920 1,384,044,724
2025-03-19 39.68 40.58 38.25 39.99 -0.22% 168,435 663,950,253
2025-03-18 40.79 40.95 39 40.08 -2.17% 199,294 796,220,277
2025-03-17 40.1 41.41 38.38 40.97 +3.22% 251,556 1,005,208,867
2025-03-14 37.36 40.08 36.8 39.69 +6.04% 245,868 951,278,783
2025-03-13 41.41 41.58 37.33 37.43 -9.76% 281,138 1,081,722,300
2025-03-12 42.79 43.96 40.89 41.48 +1.05% 282,561 1,191,098,488
2025-03-11 39.39 41.44 37.4 41.05 +2.47% 267,443 1,047,159,057
2025-03-10 43.05 43.3 38.56 40.06 -6.36% 230,435 933,076,688
2025-03-07 40.4 43.56 39.2 42.78 +6.95% 284,718 1,188,511,267
2025-03-06 39 41.66 38.7 40 +4.17% 269,706 1,085,317,206
2025-03-05 35.72 38.63 35.72 38.4 +7.02% 249,004 934,367,643
2025-03-04 34.49 37.19 34.45 35.88 +1.13% 248,747 898,554,927
2025-03-03 38.58 38.7 35.48 35.48 -9.99% 320,388 1,159,370,149
2025-02-28 42.2 42.35 39.42 39.42 -10% 213,965 858,766,003
2025-02-27 41.18 43.94 40.11 43.8 +9.45% 424,289 1,779,694,033
2025-02-26 39 43.12 38.7 40.02 +2.09% 431,661 1,775,650,531
2025-02-25 34.6 40.04 34.55 39.2 +7.69% 345,505 1,320,280,030
2025-02-24 38 39.29 35.73 36.4 -6.02% 298,340 1,109,162,401
2025-02-21 37.4 39.63 36.19 38.73 +3.89% 264,427 1,006,577,082
2025-02-20 35.6 38.19 34.62 37.28 +4.6% 340,523 1,230,247,787
2025-02-19 32.08 35.64 32.08 35.64 +10% 358,613 1,256,107,770
2025-02-18 31 33.8 30.8 32.4 +1.92% 239,719 772,542,771
2025-02-17 30.44 31.86 29.5 31.79 +1.18% 258,521 800,327,886
2025-02-14 31.57 33.58 30.72 31.42 -0.95% 298,656 957,220,160
2025-02-13 30.27 32.95 29.5 31.72 +5.91% 437,987 1,392,494,555
2025-02-12 27.65 30.4 27 29.95 +7.35% 253,082 734,996,348
2025-02-11 27.5 28.92 27.27 27.9 +1.53% 145,337 409,047,462
2025-02-10 26.85 27.66 26.5 27.48 +1.29% 142,219 385,941,741
2025-02-07 27.74 28.48 26.68 27.13 -2.55% 272,086 755,161,473
2025-02-06 25.9 28.47 25.72 27.84 +7.53% 233,143 633,676,036
2025-02-05 24.33 26.01 24.26 25.89 +7.03% 147,163 373,612,828
2025-01-27 25.1 25.2 24 24.19 -3.93% 83,601 204,346,175
2025-01-24 25.19 25.57 24.74 25.18 -0.08% 135,820 341,677,471
2025-01-23 25.8 26.45 24.91 25.2 -1.91% 151,236 386,892,419
2025-01-22 26.22 26.49 25.31 25.69 -2.87% 150,981 389,790,043
2025-01-21 25.72 26.72 25.32 26.45 +6.65% 256,569 667,483,007
2025-01-20 24.2 24.98 24.07 24.8 +2.95% 127,312 313,159,962
2025-01-17 23.9 24.65 23.3 24.09 +0.58% 133,241 320,025,615
2025-01-16 23.6 24.55 23.1 23.95 +2.92% 153,381 368,279,550
2025-01-15 24 24.76 23.04 23.27 -2.68% 182,632 434,460,292
2025-01-14 22.5 24.3 21.61 23.91 +8.19% 163,100 380,453,362
2025-01-13 22 23.07 21.3 22.1 +0.64% 96,386 215,542,796
2025-01-10 22.2 22.66 21.6 21.96 -2.62% 122,670 270,775,450
2025-01-09 20.95 22.6 20.8 22.55 +7.08% 132,079 287,172,065
2025-01-08 19.86 21.22 19.32 21.06 +5.99% 117,326 238,720,809
2025-01-07 18.99 19.88 18.78 19.87 +4.74% 72,637 141,546,367
2025-01-06 19.75 19.96 18.75 18.97 -2.47% 72,755 139,451,375
2025-01-03 19.97 20.07 19.15 19.45 -2.21% 77,994 152,236,581
2025-01-02 19.81 20.68 19.59 19.89 +0.96% 99,200 199,759,106
2024-12-31 20.43 20.7 19.62 19.7 -3.57% 87,841 175,607,422
2024-12-30 21.25 21.39 20.1 20.43 -3.86% 106,099 217,367,432
2024-12-27 22.23 22.88 21.24 21.25 -4.28% 107,846 236,589,418
2024-12-26 21.94 22.66 21.53 22.2 +2.45% 101,822 226,614,333
2024-12-25 23.7 23.87 21.53 21.67 -8.22% 178,547 399,022,763
2024-12-24 26.15 26.35 23.34 23.61 -8.95% 210,958 505,032,763
2024-12-23 27.5 27.93 25.81 25.93 -6.05% 77,808 206,709,183
2024-12-20 27.08 28.06 26.81 27.6 +1.92% 72,905 201,693,841
2024-12-19 26 27.28 25.75 27.08 +2.85% 65,415 174,411,336
2024-12-18 26.21 26.95 25.89 26.33 -0.64% 60,177 157,812,198
2024-12-17 27.37 27.37 25.6 26.5 -2% 80,750 212,985,217
2024-12-16 26.53 27.61 26.53 27.04 +1.85% 77,419 210,080,172
2024-12-13 26.85 27.25 26.35 26.55 -1.15% 67,994 181,547,276
2024-12-12 25.81 27.15 25.5 26.86 +5.37% 115,248 303,289,343
2024-12-11 25.2 25.58 24.72 25.49 +1.63% 85,479 215,451,372
2024-12-10 25.8 25.98 25.03 25.08 -0.32% 104,941 266,934,233
2024-12-09 26.88 26.88 24.71 25.16 -8.34% 155,207 394,641,041
2024-12-06 27.3 27.99 26.69 27.45 +0.48% 82,770 226,769,812
2024-12-05 26.7 27.95 26.54 27.32 +0.81% 72,568 198,861,720
2024-12-04 27.26 27.77 26.4 27.1 -1.7% 98,035 265,705,124
2024-12-03 27.32 27.99 26.89 27.57 -1.54% 118,815 326,259,569
2024-12-02 26.32 28.07 25.6 28 +6.1% 177,259 478,764,476
2024-11-29 24.72 27 24.25 26.39 +7.32% 186,610 483,103,283
2024-11-28 25.9 25.9 24.24 24.59 -3.42% 114,017 282,857,026
2024-11-27 25.92 25.93 24.71 25.46 -1.01% 103,244 260,040,954
2024-11-26 26.03 26.44 25.02 25.72 -3.09% 147,869 379,738,625
2024-11-25 24.9 27.02 24.57 26.54 +8.06% 269,128 701,805,448
2024-11-22 24.27 25.53 23.53 24.56 +1.19% 133,139 328,998,609
2024-11-21 23.78 24.6 23.6 24.27 +2.32% 71,528 172,853,889
2024-11-20 23.85 24.08 23.19 23.72 -0.55% 91,610 215,292,074
2024-11-19 22.98 23.85 22.75 23.85 +4.33% 69,704 162,828,911
2024-11-18 24.15 24.15 22.5 22.86 -5.11% 103,978 240,540,556
2024-11-15 24.94 25.15 23.87 24.09 -3.25% 120,490 294,057,594
2024-11-14 25.1 26.56 24.89 24.9 -0.68% 163,136 415,942,102
2024-11-13 23.77 25.4 23.73 25.07 +3.77% 127,882 314,992,443
2024-11-12 24.17 24.65 23.63 24.16 +0.04% 91,151 219,630,289
2024-11-11 23.25 24.57 23.22 24.15 +2.77% 93,511 224,386,044
2024-11-08 23.28 23.68 22.7 23.5 +2.13% 83,881 195,401,654
2024-11-07 22 23.22 21.97 23.01 +3.18% 82,379 188,202,093
2024-11-06 22.55 23.3 22.06 22.3 +0.04% 112,602 255,461,309
2024-11-05 20.83 22.51 20.83 22.29 +8.1% 117,328 258,221,996
2024-11-04 20.23 20.84 20.23 20.62 +1.83% 75,024 154,007,545
2024-11-01 22.07 22.22 20.15 20.25 -8.25% 161,466 336,901,855
2024-10-31 22 22.54 21.64 22.07 -0.5% 112,864 249,377,197
2024-10-30 21.03 22.35 20.91 22.18 +5.37% 141,667 308,080,602
2024-10-29 21 21.15 20.61 21.05 -0.52% 98,245 205,274,454
2024-10-28 19.7 21.29 19.59 21.16 +5.85% 156,211 319,316,076
2024-10-25 20.17 20.18 19.48 19.99 -0.94% 139,423 277,346,827
2024-10-24 18.53 20.36 18.53 20.18 +8.79% 198,680 387,046,316
2024-10-23 18.66 18.69 18.26 18.55 +0.16% 75,837 140,142,250
2024-10-22 18.5 18.79 18.25 18.52 +0.33% 73,702 136,506,608
2024-10-21 18.85 19.18 18.39 18.46 -2.48% 121,377 226,953,783
2024-10-18 18.48 19.18 18.38 18.93 +1.18% 94,936 179,529,019
2024-10-17 17.85 19.2 17.85 18.71 +5.11% 151,241 284,409,346
2024-10-16 17.69 18.08 17.56 17.8 +0.68% 42,324 75,488,704
2024-10-15 17.66 18.3 17.35 17.68 0% 60,014 107,785,445
2024-10-14 17.17 17.7 17.15 17.68 +2.97% 42,572 74,404,948
2024-10-11 17.71 17.76 17 17.17 -3.54% 53,464 92,764,882
2024-10-10 17.54 18.12 17.49 17.8 +1.89% 60,573 107,859,413
2024-10-09 18.16 18.45 17.36 17.47 -6.83% 109,759 197,118,422
2024-10-08 19.58 19.58 17.88 18.75 +5.34% 173,383 323,610,923
2024-09-30 16.99 17.97 16.63 17.8 +8.08% 134,780 235,554,897
2024-09-27 15.95 16.63 15.95 16.47 +3.85% 44,577 73,068,820
2024-09-26 15.53 15.87 15.47 15.86 +1.67% 33,029 51,831,401
2024-09-25 15.6 15.94 15.56 15.6 +0.45% 36,751 57,879,569
2024-09-24 15.2 15.57 15.12 15.53 +2.17% 31,729 48,908,990
2024-09-23 15.2 15.28 15 15.2 +0.13% 14,184 21,536,280
2024-09-20 15.33 15.47 15.13 15.18 -0.98% 12,570 19,175,325
2024-09-19 15.18 15.5 15.18 15.33 +1.05% 20,366 31,235,409
2024-09-18 15.05 15.22 14.87 15.17 +0.8% 20,607 30,967,944
2024-09-13 15.12 15.16 15.01 15.05 -0.66% 14,057 21,187,529
2024-09-12 15.34 15.45 15.14 15.15 -1.3% 14,241 21,716,452
2024-09-11 15.3 15.43 15.21 15.35 +0.33% 18,598 28,565,467
2024-09-10 15.22 15.35 15.05 15.3 +0.53% 14,521 22,057,842
2024-09-09 15.18 15.49 15.13 15.22 -0.52% 23,476 35,861,759
2024-09-06 15.66 15.82 15.28 15.3 -2.42% 34,079 52,800,848
2024-09-05 15.39 15.74 15.39 15.68 +1.42% 23,456 36,749,282
2024-09-04 15.19 15.65 15.19 15.46 +0.91% 29,206 45,068,760
2024-09-03 15 15.34 14.99 15.32 +2.07% 30,705 46,812,394
2024-09-02 14.75 15.3 14.75 15.01 -0.27% 27,030 40,881,255
2024-08-30 14.52 15.2 14.45 15.05 +3.79% 38,144 56,983,098
2024-08-29 14.18 14.56 14.15 14.5 +1.54% 13,104 18,893,143
2024-08-28 14.25 14.35 14.15 14.28 +0.35% 9,572 13,657,949
2024-08-27 14.31 14.35 14.1 14.23 -0.97% 9,624 13,677,420
2024-08-26 14.19 14.4 14.09 14.37 +1.34% 10,431 14,909,437
2024-08-23 14.16 14.26 13.96 14.18 +0.14% 11,070 15,622,967
2024-08-22 14.42 14.47 14.16 14.16 -1.8% 13,067 18,628,150
2024-08-21 14.48 14.56 14.38 14.42 -0.41% 8,400 12,168,253
2024-08-20 14.69 14.78 14.4 14.48 -1.3% 13,488 19,518,110
2024-08-19 14.67 14.9 14.65 14.67 -0.68% 13,437 19,840,253
2024-08-16 14.59 14.88 14.57 14.77 +1.16% 17,329 25,565,979
2024-08-15 14.43 14.72 14.43 14.6 +0.14% 14,701 21,493,880
2024-08-14 14.83 14.83 14.55 14.58 -1.09% 12,235 17,872,571
2024-08-13 14.65 14.75 14.57 14.74 +0.55% 11,168 16,379,952
2024-08-12 14.85 14.86 14.58 14.66 -1.28% 15,212 22,352,764
2024-08-09 14.83 15.05 14.82 14.85 +0.07% 14,522 21,628,589
2024-08-08 14.93 14.97 14.61 14.84 -0.87% 19,313 28,501,393
2024-08-07 14.96 15.13 14.89 14.97 -0.4% 16,868 25,264,958
2024-08-06 15.09 15.25 14.85 15.03 +0.67% 24,663 36,924,801
2024-08-05 15.34 15.56 14.88 14.93 -2.99% 34,733 52,641,251
2024-08-02 15.6 15.85 15.34 15.39 -3.21% 28,153 43,923,583
2024-08-01 15.5 16.02 15.5 15.9 +2.78% 47,737 75,486,787
2024-07-31 14.95 15.48 14.9 15.47 +3.2% 30,655 47,012,382
2024-07-30 15.16 15.16 14.83 14.99 0% 13,548 20,290,332
2024-07-29 15.22 15.28 14.96 14.99 -0.93% 21,468 32,370,854
2024-07-26 14.78 15.17 14.75 15.13 +2.93% 29,363 44,174,840
2024-07-25 15.08 15.14 14.48 14.7 -3.29% 60,447 88,953,616
2024-07-24 15.49 15.66 15.2 15.2 -2% 23,743 36,631,605
2024-07-23 16 16.05 15.5 15.51 -3.18% 23,560 37,070,718
2024-07-22 15.75 16.16 15.7 16.02 +1.65% 27,629 44,117,852
2024-07-19 15.4 15.86 15.32 15.76 +1.74% 27,396 42,932,590
2024-07-18 15.51 15.55 15.23 15.49 -0.83% 29,645 45,567,108
2024-07-17 16.03 16.03 15.6 15.62 -2.56% 38,079 59,844,064
2024-07-16 15.98 16.12 15.75 16.03 -0.37% 35,966 57,311,650
2024-07-15 16.55 16.57 16 16.09 -2.19% 43,740 71,057,349
2024-07-12 16.38 16.64 16.23 16.45 -1.85% 71,097 116,885,151
2024-07-11 16.7 16.9 16.65 16.76 +0.54% 56,230 94,411,515
2024-07-10 16.22 16.96 16.15 16.67 +2.33% 71,999 120,199,887
2024-07-09 16.1 16.34 15.93 16.29 +1.75% 41,468 66,938,050
2024-07-08 16.16 16.31 15.9 16.01 -0.62% 30,034 48,334,876
2024-07-05 16 16.31 15.6 16.11 +0.62% 39,498 63,158,259
2024-07-04 16.5 16.6 15.99 16.01 -3.26% 54,197 87,905,192
2024-07-03 16.76 16.88 16.29 16.55 -5.43% 93,283 154,787,084
2024-07-02 16.3 17.57 16.09 17.5 +7.76% 126,267 212,701,558
2024-07-01 16.2 16.36 16 16.24 +1.56% 43,341 70,156,413
2024-06-28 16.05 16.3 15.92 15.99 +0.06% 36,269 58,510,904
2024-06-27 16.42 16.43 15.95 15.98 -2.98% 32,473 52,444,856
2024-06-26 16.08 16.49 15.88 16.47 +2.36% 31,563 51,183,805
2024-06-25 15.89 16.39 15.88 16.09 +0.88% 41,139 66,355,181
2024-06-24 16.56 16.6 15.91 15.95 -4.32% 53,719 86,783,416
2024-06-21 16.75 16.91 16.45 16.67 -0.54% 30,327 50,631,389
2024-06-20 17.34 17.45 16.73 16.76 -3.57% 46,489 78,997,712
2024-06-19 17.51 17.76 17.38 17.38 -1.7% 58,496 102,491,324
2024-06-18 17.31 17.76 17.22 17.68 +2.31% 73,442 128,819,192
2024-06-17 16.36 17.8 16.3 17.28 +4.66% 110,594 190,708,987
2024-06-14 16.57 16.57 16.18 16.51 0% 36,273 59,333,995
2024-06-13 16.7 16.81 16.46 16.51 -0.48% 49,274 82,002,249
2024-06-12 16.3 16.76 16.3 16.59 +0.36% 47,776 79,451,679
2024-06-11 16.22 16.57 15.81 16.53 +0.55% 56,991 92,129,682
2024-06-07 16.33 16.54 16.19 16.44 +1.61% 48,758 79,978,921
2024-06-06 16.91 17.05 16.06 16.18 -4.99% 104,125 171,182,197
2024-06-05 17.49 17.78 17.03 17.03 -3.18% 96,778 168,094,028
2024-06-04 17.38 17.64 17.18 17.59 -0.28% 101,053 175,627,510
2024-06-03 18.32 18.41 17.52 17.64 -3.92% 174,303 311,505,415
2024-05-31 19.18 19.55 18.35 18.36 -5.85% 250,047 472,671,372
2024-05-30 19.2 20.39 18.46 19.5 +3.17% 336,507 653,689,729
2024-05-29 18 18.9 17.45 18.9 +10.01% 216,073 399,206,300
2024-05-28 17.7 17.77 17.12 17.18 -3.65% 44,812 78,119,660
2024-05-27 17.16 17.88 17 17.83 +3.9% 72,941 128,104,253
2024-05-24 16.98 17.3 16.88 17.16 +0.06% 24,820 42,381,348
2024-05-23 17.29 17.31 16.81 17.15 -0.69% 29,833 50,821,025
2024-05-22 17.13 17.52 17.01 17.27 +0.76% 25,940 44,882,970
2024-05-21 17.23 17.36 16.91 17.14 -1.66% 34,138 58,380,876
2024-05-20 17.5 17.78 17.23 17.43 +1.69% 60,126 105,103,526
2024-05-17 17.37 17.42 16.93 17.14 +0.88% 56,565 97,199,322
2024-05-16 16.88 17.1 16.69 16.99 +0.65% 42,137 71,258,806
2024-05-15 17.07 17.18 16.85 16.88 -1.17% 20,245 34,346,134
2024-05-14 16.92 17.24 16.92 17.08 +1.12% 23,669 40,480,972
2024-05-13 17.31 17.6 16.86 16.89 -4.03% 45,945 78,162,138
2024-05-10 18.06 18.14 17.44 17.6 -2.49% 52,528 92,595,182
2024-05-09 17.6 18.09 17.6 18.05 +1.58% 47,817 85,849,207
2024-05-08 17.7 18.08 17.51 17.77 -0.67% 43,142 76,918,663
2024-05-07 18.5 18.5 17.81 17.89 -0.39% 54,681 98,480,803
2024-05-06 17.35 18.23 17.28 17.96 +4% 80,798 144,266,359
2024-04-30 18.21 18.25 17.26 17.27 -4.32% 85,008 149,469,683
2024-04-29 18 18.29 17.82 18.05 -0.66% 79,162 142,537,501
2024-04-26 17.3 18.38 17.19 18.17 +5.7% 128,649 231,097,843
2024-04-25 17.64 17.76 17.1 17.19 -1.09% 55,163 95,584,684
2024-04-24 16.66 17.43 16.58 17.38 +4.89% 69,585 119,624,817
2024-04-23 16.41 16.74 16.41 16.57 +0.61% 24,235 40,189,387
2024-04-22 16.32 17.02 15.93 16.47 -0.78% 38,711 64,129,388
2024-04-19 16.53 16.72 16.3 16.6 -1.01% 39,831 65,617,263
2024-04-18 16.74 17.35 16.55 16.77 -0.95% 78,302 132,149,900
2024-04-17 16.36 17.38 16.08 16.93 +7.15% 91,325 155,230,793
2024-04-16 16.71 16.72 15.63 15.8 -6.06% 60,700 96,556,969
2024-04-15 16.75 17.29 16.4 16.82 +0.84% 53,044 89,311,367
2024-04-12 16.65 17.11 16.65 16.68 -0.71% 32,325 54,499,205
2024-04-11 16.91 17.32 16.75 16.8 -1.75% 49,655 84,147,574
2024-04-10 17.02 17.55 16.74 17.1 -0.12% 47,251 81,017,819
2024-04-09 17.26 17.62 16.88 17.12 -1.89% 52,901 90,728,115
2024-04-08 18.61 18.9 17.43 17.45 +0.06% 89,883 161,666,923
2024-04-03 17.74 17.75 17.16 17.44 -3.38% 65,107 113,565,679
2024-04-02 17.66 18.23 17.61 18.05 +2.44% 95,747 171,508,680
2024-04-01 17.14 17.83 17.12 17.62 -1.29% 102,667 179,174,273
2024-03-29 17.88 18.3 17.49 17.85 -0.5% 124,097 221,629,396
2024-03-28 16.94 18.4 16.94 17.94 +6.79% 142,673 254,399,052
2024-03-27 17.18 17.45 16.73 16.8 -3% 69,802 118,543,964
2024-03-26 16.95 17.63 16.63 17.32 +1.29% 92,365 157,624,132
2024-03-25 18.07 18.58 16.93 17.1 -6.04% 128,546 228,702,686
2024-03-22 17.25 18.2 17.04 18.2 +2.94% 136,714 241,829,993
2024-03-21 16.83 17.91 16.71 17.68 +4.31% 120,801 210,005,030
2024-03-20 16.98 17.27 16.76 16.95 +1.19% 44,603 75,427,088
2024-03-19 16.97 17.08 16.7 16.75 -1.24% 57,095 96,149,781
2024-03-18 16.86 17.14 16.56 16.96 +0.59% 93,732 158,879,566
2024-03-15 16.04 17.29 15.98 16.86 +3.95% 102,573 172,175,291
2024-03-14 16.51 16.52 15.95 16.22 -3.91% 89,701 145,755,812
2024-03-13 15.64 17.25 15.64 16.88 +7.04% 137,261 226,634,253
2024-03-12 15.91 16.15 15.46 15.77 -0.82% 81,460 128,681,280
2024-03-11 15.68 15.95 15.54 15.9 +0.95% 68,773 108,182,159
2024-03-08 14.88 15.82 14.86 15.75 +5.56% 75,918 116,974,085
2024-03-07 15 15.33 14.85 14.92 -0.6% 25,843 38,959,129
2024-03-06 14.77 15.12 14.77 15.01 +0.87% 26,003 38,873,765
2024-03-05 14.99 15.11 14.8 14.88 -1.26% 28,489 42,575,839
2024-03-04 15.2 15.27 14.81 15.07 -0.92% 38,411 57,615,424
2024-03-01 14.75 15.23 14.74 15.21 +2.98% 45,138 67,685,597
2024-02-29 14 14.79 13.93 14.77 +4.38% 53,955 78,244,312
2024-02-28 15.35 15.55 14.07 14.15 -7.76% 79,559 118,060,324
2024-02-27 14.76 15.37 14.68 15.34 +3.37% 47,580 72,132,805
2024-02-26 14.61 15.25 14.59 14.84 +3.49% 62,053 92,092,533
2024-02-23 13.95 14.42 13.8 14.34 +3.02% 52,409 74,193,940
2024-02-22 13.67 14 13.61 13.92 +1.24% 39,338 54,423,099
2024-02-21 13.35 14.14 13.22 13.75 +2.69% 64,117 88,267,826
2024-02-20 13.57 13.65 13.32 13.39 -1.98% 52,614 70,834,513
2024-02-19 13.38 13.94 13.21 13.66 +5.08% 90,499 122,797,842
2024-02-08 12 13 11.85 13 +9.98% 93,971 117,303,192
2024-02-07 12.05 12.34 11.5 11.82 -1.34% 83,508 99,530,691
2024-02-06 11.02 12.2 10.8 11.98 +3.19% 71,582 82,487,908
2024-02-05 12.74 12.75 11.61 11.61 -10% 75,802 89,982,799
2024-02-02 13.85 14.04 12.48 12.9 -6.86% 59,757 78,625,579
2024-02-01 13.87 14.13 13.33 13.85 -0.14% 49,482 68,218,927
2024-01-31 14.61 14.77 13.79 13.87 -5.65% 53,622 75,833,704
2024-01-30 14.75 15.26 14.62 14.7 -1.87% 27,061 40,183,856
2024-01-29 15.48 15.54 14.95 14.98 -3.04% 31,030 47,077,386
2024-01-26 15.6 15.83 15.38 15.45 -1.21% 28,265 44,048,232
2024-01-25 15.1 15.68 14.98 15.64 +3.51% 39,165 60,292,501
2024-01-24 14.96 15.26 14.52 15.11 +1.82% 43,623 65,209,904
2024-01-23 14.77 14.99 14.55 14.84 -0.54% 44,565 65,822,312
2024-01-22 15.92 16 14.8 14.92 -6.52% 50,144 76,911,492
2024-01-19 16.18 16.39 15.92 15.96 -1.48% 25,490 41,073,507
2024-01-18 16.23 16.38 15.7 16.2 -1.4% 41,532 66,599,152
2024-01-17 16.66 16.76 16.43 16.43 -2.03% 28,069 46,646,150
2024-01-16 16.64 16.88 16.54 16.77 +0.6% 38,134 63,744,885
2024-01-15 16.75 16.86 16.43 16.67 -1.94% 48,775 81,357,819
2024-01-12 17.55 17.76 16.97 17 -0.41% 77,156 133,697,327
2024-01-11 16.52 17.2 16.39 17.07 +3.45% 50,954 86,145,877
2024-01-10 16.65 16.72 16.33 16.5 -1.14% 29,456 48,636,192
2024-01-09 16.53 16.9 16.53 16.69 +1.15% 25,328 42,383,592
2024-01-08 16.8 16.87 16.47 16.5 -1.96% 35,165 58,469,007
2024-01-05 17.36 17.39 16.75 16.83 -2.43% 29,791 50,721,983
2024-01-04 17.23 17.4 17.18 17.25 -0.29% 23,779 41,122,501
2024-01-03 17.58 17.68 17.16 17.3 -1.82% 25,056 43,439,359
2024-01-02 17.6 17.8 17.47 17.62 +0.46% 23,883 42,128,964

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

ц╡╖ш▒бцЦ░цЭР 003011

近半年

хР┤щАЪцОзшВб 300292

2023年全年

хК▓ф╗ФщгЯхУБ 003000

2024年一季度

хЕицЯ┤хКихКЫ 600218

近期数据

х║╖шКЭшНпф╕Ъ 300086

2024年至今

хНОщШ│шВбф╗╜ 600348

2024年一季度

STцЬЙцаС 300209

2024年至今

ф╜│хглчзСцКА 300193

近三个月

ф║СхдйхМЦ 600096

2023年全年

ф╕нчзСхИЫш╛╛ 300496

2023年全年

热门概念板块

元宇宙
医疗器械

ф╣РцЩохМ╗чЦЧ (300003)

2024年一季度
虚拟现实
AI人工智能

щЧ╗ц│░чзСцКА (600745)

近三个月
生物医药

цЩ║щгЮчФЯчЙй (300122)

2022-2023两年
云计算

ц╡╖щЗПцХ░цНо (603138)

2023年全年
光伏产业

щЪЖхЯ║ч╗┐шГ╜ (601012)

2022-2023两年
智能制造

чзСхдзцЩ║шГ╜ (300222)

近半年

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