чЫЫхЙСчзСцКА 603324

数据更新至:

添加到对比分析

25.83 -0.27%

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

25.83
-0.27% -0.07
25.7
开盘价
26.35
最高价
25.51
最低价
16,778
成交量
数据更新至: 2025-03-25

技术指标

26.88
MA5 (5日均线)
27.10
MA10 (10日均线)
27.19
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 25.7 26.35 25.51 25.83 -0.27% 16,778 43,348,621
2025-03-24 27.11 27.11 25.3 25.9 -4.46% 33,951 88,752,405
2025-03-21 27.5 27.79 26.95 27.11 -2.17% 26,255 71,702,138
2025-03-20 27.76 28.08 27.49 27.71 -0.5% 28,918 80,392,095
2025-03-19 28.2 28.42 27.8 27.85 -1.66% 42,229 118,582,452
2025-03-18 27.7 28.66 27.68 28.32 -0.77% 82,763 233,648,683
2025-03-17 26.88 29.4 26.73 28.54 +6.77% 120,166 345,461,257
2025-03-14 26.25 26.78 25.98 26.73 +1.95% 16,671 44,054,675
2025-03-13 26.7 26.73 25.97 26.22 -1.98% 21,533 56,547,705
2025-03-12 27.03 27.05 26.69 26.75 -0.74% 17,458 46,819,491
2025-03-11 26.7 27.05 26.65 26.95 -0.04% 16,683 44,734,526
2025-03-10 26.93 27.48 26.84 26.96 0% 18,120 49,136,723
2025-03-07 27.33 27.35 26.84 26.96 -1.32% 19,863 53,760,179
2025-03-06 27.39 27.53 27.25 27.32 -0.22% 27,479 75,288,598
2025-03-05 27.46 27.69 26.97 27.38 -0.33% 24,515 67,072,106
2025-03-04 26.81 27.56 26.75 27.47 +1.29% 27,917 75,979,850
2025-03-03 27.6 28.03 27.06 27.12 -2.41% 37,676 103,922,534
2025-02-28 27.3 28.29 26.7 27.79 +1.05% 60,734 168,129,601
2025-02-27 27.33 27.77 26.69 27.5 +0.11% 35,731 97,262,820
2025-02-26 27.3 27.55 27.29 27.47 +0.51% 22,115 60,668,557
2025-02-25 27.47 27.79 27.21 27.33 -1.58% 25,240 69,304,406
2025-02-24 28.33 28.33 27.6 27.77 -1.98% 35,299 98,213,324
2025-02-21 27.6 28.53 27.28 28.33 +2.68% 59,414 166,155,067
2025-02-20 27.3 27.96 26.75 27.59 +0.88% 41,272 112,499,779
2025-02-19 26.75 27.59 26.72 27.35 +1% 36,379 99,149,230
2025-02-18 26.6 27.95 26.45 27.08 +1.12% 46,701 126,817,332
2025-02-17 26.22 27.18 26 26.78 +2.41% 27,078 71,796,331
2025-02-14 26.22 26.44 26 26.15 -0.68% 13,914 36,427,455
2025-02-13 26.82 26.86 26.28 26.33 -1.57% 17,673 46,828,555
2025-02-12 26.55 26.77 26.41 26.75 +0.38% 17,528 46,628,372
2025-02-11 26.65 26.93 26.3 26.65 0% 19,944 53,129,374
2025-02-10 26.27 26.66 26.13 26.65 +1.37% 18,722 49,444,856
2025-02-07 26.39 26.67 26 26.29 -0.34% 24,323 64,218,872
2025-02-06 25.45 26.39 25.45 26.38 +3.01% 17,981 46,905,697
2025-02-05 25.33 25.8 25.33 25.61 +1.91% 13,970 35,773,176
2025-01-27 25.7 25.8 25 25.13 -1.45% 10,811 27,364,646
2025-01-24 25.25 25.52 25.19 25.5 +0.99% 11,236 28,507,497
2025-01-23 25.53 25.82 25.25 25.25 +0.08% 17,135 43,846,299
2025-01-22 25.54 25.63 25.14 25.23 -1.6% 12,035 30,560,342
2025-01-21 25.78 25.9 25.24 25.64 +0.2% 13,361 34,045,444
2025-01-20 25.7 25.94 25.45 25.59 -0.43% 17,067 43,718,048
2025-01-17 24.82 25.73 24.82 25.7 +2.72% 25,285 64,288,726
2025-01-16 25.38 25.45 24.8 25.02 -0.32% 12,144 30,492,314
2025-01-15 25.58 25.58 24.95 25.1 -1.34% 12,000 30,168,177
2025-01-14 24.41 25.44 24.25 25.44 +5.12% 20,086 50,048,355
2025-01-13 23.9 24.31 23.7 24.2 -0.21% 10,164 24,442,228
2025-01-10 24.66 25.29 24.25 24.25 -2.26% 16,370 40,627,452
2025-01-09 24.75 25.11 24.57 24.81 +0.12% 9,877 24,621,689
2025-01-08 25 25.05 24.12 24.78 -1.16% 14,246 35,174,901
2025-01-07 24.38 25.09 24.29 25.07 +2.83% 15,635 38,595,248
2025-01-06 24.38 24.69 24.01 24.38 -0.16% 14,868 36,206,463
2025-01-03 25.01 25.35 24.41 24.42 -2.67% 19,117 47,536,094
2025-01-02 25.62 26 24.75 25.09 -3.09% 21,883 55,396,778
2024-12-31 26.85 27.12 25.87 25.89 -3.9% 22,354 58,833,333
2024-12-30 27.3 27.54 26.81 26.94 -2.18% 18,829 51,079,145
2024-12-27 27.95 28.09 27.53 27.54 -1.47% 20,616 57,322,281
2024-12-26 27.48 28.18 27.43 27.95 +1.08% 23,329 65,091,472
2024-12-25 27.24 28.2 26.5 27.65 +0.55% 29,292 79,964,476
2024-12-24 27.54 28.4 27.1 27.5 +0.81% 29,188 80,544,767
2024-12-23 28.29 28.78 27.14 27.28 -5.11% 35,129 97,887,339
2024-12-20 27.76 29.15 27.68 28.75 +2.57% 44,718 127,604,566
2024-12-19 26.29 28.15 26.26 28.03 +4.55% 47,388 130,953,837
2024-12-18 26.67 27.05 26.24 26.81 +1.17% 23,054 61,705,991
2024-12-17 27.08 27.3 26.38 26.5 -3% 27,454 73,312,238
2024-12-16 28.06 28.12 27.12 27.32 -1.94% 29,430 81,217,597
2024-12-13 28.58 28.58 27.84 27.86 -2.66% 29,174 82,299,698
2024-12-12 28.76 28.76 28.32 28.62 -0.17% 29,842 85,014,561
2024-12-11 28 28.8 27.8 28.67 +2.14% 40,336 114,216,970
2024-12-10 29.13 29.2 28.06 28.07 -0.39% 40,978 117,143,738
2024-12-09 28.48 28.77 27.8 28.18 -1.4% 31,091 87,840,065
2024-12-06 28.24 28.62 27.64 28.58 +1.2% 45,288 127,389,047
2024-12-05 28.15 28.72 28.02 28.24 -0.91% 37,141 105,329,383
2024-12-04 29.4 30.37 28.4 28.5 -1.79% 52,880 155,669,835
2024-12-03 29.23 29.65 29 29.02 -0.68% 55,581 162,900,455
2024-12-02 29.08 29.24 28.72 29.22 +2.38% 53,525 155,317,242
2024-11-29 28.28 28.92 27.6 28.54 +0.53% 51,179 144,882,146
2024-11-28 28.57 29.02 28.23 28.39 -0.6% 47,650 136,469,673
2024-11-27 28.75 28.76 27.28 28.56 -1.86% 60,943 170,547,890
2024-11-26 28.4 29.99 28.17 29.1 +1.01% 67,187 194,765,686
2024-11-25 29.67 30.58 27.79 28.81 -3.03% 81,547 239,116,953
2024-11-22 31.23 31.45 29.55 29.71 -7.5% 101,920 310,270,482
2024-11-21 30.9 33.88 30.44 32.12 +3.45% 166,442 527,847,046
2024-11-20 31.2 32.96 30.6 31.05 +0.88% 207,188 653,062,545
2024-11-19 27.88 30.78 27.7 30.78 +10.01% 160,098 479,194,156
2024-11-18 28.87 29.89 27.17 27.98 -6.33% 98,357 279,369,193
2024-11-15 28.2 31.23 28.15 29.87 +5.21% 144,114 428,334,299
2024-11-14 30.4 31.25 28.32 28.39 -3.24% 159,642 476,646,865
2024-11-13 26.35 29.34 26.15 29.34 +10.01% 66,745 186,760,090
2024-11-12 27.05 27.36 26.38 26.67 -2.34% 56,161 151,075,505
2024-11-11 26.05 27.5 26 27.31 +3.84% 80,113 216,939,846
2024-11-08 26.45 26.5 26.02 26.3 +1% 57,629 151,154,226
2024-11-07 25.51 26.08 25.48 26.04 +0.58% 42,516 109,988,649
2024-11-06 26.47 26.49 25.71 25.89 -2.19% 65,864 171,263,972
2024-11-05 25.26 26.51 25.26 26.47 +4.17% 95,552 247,945,555
2024-11-04 24.03 25.45 24.03 25.41 +5.79% 54,363 135,427,312
2024-11-01 24.78 25.14 23.71 24.02 -4.11% 44,681 108,423,985
2024-10-31 24.27 25.06 24.25 25.05 +3.04% 40,555 100,168,757
2024-10-30 24.48 24.8 23.98 24.31 -1.78% 36,658 89,115,589
2024-10-29 25.6 25.78 24.74 24.75 -4.03% 42,969 108,153,645
2024-10-28 25.4 25.8 25.03 25.79 +1.34% 36,692 93,489,549
2024-10-25 25.19 25.58 25.01 25.45 +1.03% 34,763 87,944,752
2024-10-24 24.85 25.65 24.72 25.19 +0.4% 35,344 89,368,995
2024-10-23 25.3 25.58 24.92 25.09 -2.18% 45,976 116,123,945
2024-10-22 25.25 26.09 24.83 25.65 +1.46% 53,204 135,812,306
2024-10-21 25.37 25.88 25.02 25.28 +0.92% 63,558 161,905,305
2024-10-18 24 25.33 23.91 25.05 +4.38% 54,706 135,053,301
2024-10-17 24.29 24.57 23.9 24 -0.95% 36,184 87,710,524
2024-10-16 24.6 25.18 24 24.23 +0.41% 40,275 98,823,513
2024-10-15 24.68 25.25 24.12 24.13 -2.66% 37,158 91,553,939
2024-10-14 23.99 24.8 23.38 24.79 +4.42% 34,067 82,563,397
2024-10-11 25.2 25.2 23.46 23.74 -5.53% 39,162 94,419,928
2024-10-10 25 25.89 24.76 25.13 +0.4% 50,325 127,730,899
2024-10-09 26.78 27.04 25.01 25.03 -9.54% 76,190 198,545,637
2024-10-08 27.84 27.84 25.52 27.67 +9.32% 97,237 262,503,548
2024-09-30 24.88 25.67 23.5 25.31 +7.98% 90,341 223,292,848
2024-09-27 22.6 23.58 22.59 23.44 +4.69% 34,963 80,740,678
2024-09-26 21.63 22.39 21.52 22.39 +3.08% 30,682 67,469,488
2024-09-25 22 22.35 21.63 21.72 -0.09% 40,475 89,156,317
2024-09-24 20.95 21.74 20.71 21.74 +4.17% 39,441 84,279,907
2024-09-23 21 21.29 20.6 20.87 -0.95% 23,322 49,009,073
2024-09-20 21.3 21.4 20.87 21.07 -1.17% 23,927 50,470,362
2024-09-19 21.17 21.7 20.97 21.32 +0.76% 25,731 54,896,172
2024-09-18 21.62 22 20.85 21.16 -0.84% 29,225 62,226,872
2024-09-13 22.12 22.24 21.3 21.34 -4% 42,326 91,716,572
2024-09-12 22.7 22.91 22.18 22.23 -2.71% 35,459 79,839,949
2024-09-11 23 23.15 22.71 22.85 -2.14% 29,032 66,428,239
2024-09-10 22.96 23.44 22.7 23.35 +1.04% 40,223 93,092,260
2024-09-09 22.56 23.34 22.54 23.11 +0.83% 42,149 97,014,269
2024-09-06 23.31 23.49 22.74 22.92 -2.59% 41,517 95,479,228
2024-09-05 23.62 23.99 23.47 23.53 -0.68% 44,554 105,328,938
2024-09-04 23.99 24.15 23.33 23.69 -2.75% 50,913 120,851,069
2024-09-03 24.25 24.6 23.96 24.36 +0.45% 67,036 163,103,270
2024-09-02 25.06 25.3 24.25 24.25 -2.02% 108,434 269,082,804
2024-08-30 22.69 24.75 22.69 24.75 +10% 74,311 177,599,341
2024-08-29 23.06 23.06 22.15 22.5 -2.43% 67,336 151,460,892
2024-08-28 22.9 23.71 22.62 23.06 -0.47% 62,721 145,112,027
2024-08-27 24.19 24.55 23.05 23.17 -5.66% 75,155 177,557,632
2024-08-26 24.8 25.37 24.12 24.56 -0.97% 84,468 208,163,592
2024-08-23 23.54 25.4 23.54 24.8 +2.39% 112,645 279,036,546
2024-08-22 25 25.87 23.92 24.22 -3.97% 112,941 279,043,834
2024-08-21 26.1 27.2 25.01 25.22 -3.33% 117,859 309,209,528
2024-08-20 26.09 27.95 26.09 26.09 -10% 145,805 386,389,946
2024-08-19 27.27 29.13 27 28.99 +9.48% 233,224 655,247,380
2024-08-16 24.3 26.48 24.07 26.48 +10.01% 170,327 435,209,634
2024-08-15 23.5 25.12 23 24.07 -1.8% 121,664 290,747,163
2024-08-14 23.71 25.84 23.66 24.51 -1.41% 149,210 365,514,107
2024-08-13 26.78 28.24 24.58 24.86 -3.16% 189,874 507,728,081
2024-08-12 25.67 25.67 25.67 25.67 +9.98% 17,486 44,885,535
2024-08-09 22.03 23.34 21.99 23.34 +9.99% 40,391 93,846,723
2024-08-08 21.66 21.73 20.99 21.22 -2.53% 17,098 36,370,820
2024-08-07 21.85 22.25 21.61 21.77 -1.31% 17,755 38,844,193
2024-08-06 21.59 22.16 20.83 22.06 +3.67% 31,318 67,288,705
2024-08-05 21.98 22.35 21.24 21.28 -4.62% 25,574 55,787,373
2024-08-02 22.86 23.1 22.17 22.31 -4% 35,962 81,414,892
2024-08-01 22.72 23.47 22.69 23.24 +1.62% 43,501 100,460,396
2024-07-31 22.55 23.08 22.23 22.87 -0.17% 44,758 101,529,452
2024-07-30 21.35 22.98 20.88 22.91 +6.16% 58,240 128,811,217
2024-07-29 21.6 22.06 21.31 21.58 +0.33% 33,695 72,983,777
2024-07-26 22.32 22.5 21.21 21.51 -1.78% 46,694 100,538,818
2024-07-25 22.3 23.39 21.87 21.9 -2.32% 43,654 98,331,297
2024-07-24 22.19 23.39 22.18 22.42 +0.58% 46,206 104,709,687
2024-07-23 22.7 23.1 22.2 22.29 -2.37% 52,898 119,022,430
2024-07-22 20.8 22.83 20.77 22.83 +10.02% 57,525 126,960,416
2024-07-19 20.07 21.09 20.05 20.75 +2.27% 23,508 48,884,326
2024-07-18 19.84 20.4 19.42 20.29 +1.6% 18,677 37,171,026
2024-07-17 20.57 20.57 19.97 19.97 -2.49% 10,337 20,850,272
2024-07-16 20.33 20.8 19.98 20.48 +0.74% 13,215 26,894,499
2024-07-15 20.74 21.04 20.29 20.33 -1.93% 13,135 27,077,599
2024-07-12 20.76 20.96 20.68 20.73 -1.05% 11,047 22,989,772
2024-07-11 20.91 21.06 20.62 20.95 +2.1% 17,577 36,714,006
2024-07-10 20.75 20.99 20.49 20.52 -1.72% 13,103 27,141,097
2024-07-09 19.71 20.95 19.71 20.88 +4.87% 23,719 48,532,809
2024-07-08 20.3 20.61 19.81 19.91 -2.02% 13,983 28,310,422
2024-07-05 20.48 20.53 20.07 20.32 -0.78% 12,890 26,108,851
2024-07-04 21.33 21.47 20.39 20.48 -22.1% 22,235 46,320,251
2024-07-03 26.28 27 25.18 26.29 +0.04% 27,651 71,719,331
2024-07-02 27 27.1 26.13 26.28 -2.27% 15,750 41,795,001
2024-07-01 26.8 27.12 26.31 26.89 +0.67% 19,151 51,227,137
2024-06-28 26.12 27.19 26.1 26.71 +2.69% 25,507 68,315,649
2024-06-27 26.53 26.83 26.01 26.01 -2.98% 17,342 45,588,257
2024-06-26 26.3 26.89 25.56 26.81 +1.55% 24,278 63,937,377
2024-06-25 27.41 27.65 26.02 26.4 -3.58% 34,984 93,017,978
2024-06-24 28.63 29.22 27.2 27.38 -5.68% 33,727 94,879,218
2024-06-21 28.78 29.45 27.7 29.03 -1.66% 37,379 107,018,100
2024-06-20 29.2 29.98 28.39 29.52 +2.25% 67,634 198,676,320
2024-06-19 28.69 28.98 28.04 28.87 +0.63% 40,138 114,456,811
2024-06-18 29.08 29.14 28.38 28.69 -2.65% 40,267 115,320,840
2024-06-17 28.43 29.67 28.31 29.47 +2.79% 53,264 154,731,519
2024-06-14 28.2 28.97 27.78 28.67 +1.09% 55,366 157,891,804
2024-06-13 28.48 30.42 28.21 28.36 -0.91% 79,906 231,859,376
2024-06-12 28.23 29.3 28.05 28.62 +5.61% 94,329 270,139,713
2024-06-11 24.46 27.1 24.26 27.1 +9.98% 34,581 91,213,609
2024-06-07 24.18 25.08 23.92 24.64 +2.5% 13,479 33,112,994
2024-06-06 24.44 24.9 23.82 24.04 -0.66% 14,724 35,835,663
2024-06-05 24.83 25.4 24.2 24.2 -3.16% 14,580 36,110,653
2024-06-04 26.07 26.23 24.8 24.99 -4.73% 18,921 47,636,202
2024-06-03 26.21 26.5 25.91 26.23 +0.34% 14,736 38,597,203
2024-05-31 26.15 26.33 25.94 26.14 -1.1% 17,830 46,515,340
2024-05-30 25.72 26.8 25.4 26.43 +2.56% 25,286 66,229,398
2024-05-29 25.8 26.26 25.57 25.77 -0.58% 14,514 37,564,606
2024-05-28 26.24 26.8 25.86 25.92 -1.29% 24,563 64,713,256
2024-05-27 25.05 26.38 24.65 26.26 +4.12% 26,669 68,769,372
2024-05-24 25.78 25.97 25.1 25.22 -2.17% 11,973 30,343,035
2024-05-23 26.3 26.72 25.6 25.78 -2.24% 19,803 51,756,309
2024-05-22 25.53 26.55 25.48 26.37 +3.61% 22,129 57,839,050
2024-05-21 25.6 25.6 25.14 25.45 -0.27% 7,737 19,566,395
2024-05-20 25.38 25.84 25.36 25.52 +0.55% 9,784 25,042,997
2024-05-17 25.3 25.45 24.93 25.38 +1.24% 8,467 21,387,115
2024-05-16 24.9 25.39 24.9 25.07 +0.6% 8,781 22,057,602
2024-05-15 25.2 25.39 24.9 24.92 -1.58% 7,441 18,660,523
2024-05-14 25.3 25.59 25.11 25.32 +0.36% 7,756 19,638,058
2024-05-13 25.54 25.7 24.99 25.23 -2.77% 11,860 29,978,117
2024-05-10 26.58 26.73 25.73 25.95 -2% 18,116 47,203,541
2024-05-09 26.02 26.79 25.88 26.48 +2.56% 24,443 64,610,555
2024-05-08 26.72 26.73 25.74 25.82 -3.37% 21,406 55,785,166
2024-05-07 25.8 26.75 25.8 26.72 +3.77% 30,887 81,749,605
2024-05-06 26.05 26.24 25.7 25.75 -0.85% 21,020 54,206,805
2024-04-30 26.59 26.93 25.84 25.97 -5.46% 29,788 77,931,320
2024-04-29 26.68 27.7 26.3 27.47 +4.33% 31,850 86,538,921
2024-04-26 25.95 26.66 25.95 26.33 +0.08% 21,926 57,737,855
2024-04-25 26.1 26.75 25.96 26.31 +0.08% 20,406 53,897,337
2024-04-24 26.4 26.72 26.03 26.29 -1.09% 25,517 67,126,996
2024-04-23 25.76 26.66 25.51 26.58 +2.23% 38,980 101,673,508
2024-04-22 24.68 26.78 24.29 26 +1.17% 55,056 141,499,452
2024-04-19 25.7 25.7 25.25 25.7 +10.02% 27,558 70,802,500
2024-04-18 22.7 23.42 22.02 23.36 +4.33% 16,106 36,907,130
2024-04-17 21.02 22.43 21.02 22.39 +8.01% 14,492 31,769,646
2024-04-16 22.67 22.67 20.73 20.73 -8.36% 13,789 29,407,159
2024-04-15 23.55 23.77 22.38 22.62 -5.28% 12,696 29,154,791
2024-04-12 23.7 24.73 23.7 23.88 +0.63% 9,137 21,976,201
2024-04-11 23.61 24.22 23.57 23.73 -0.13% 5,795 13,868,884
2024-04-10 24.66 24.66 23.59 23.76 -2.94% 8,401 20,117,406
2024-04-09 24.22 24.59 24.13 24.48 +0.95% 6,566 16,014,378
2024-04-08 24.28 24.96 23.91 24.25 -2.41% 13,536 32,977,756
2024-04-03 25.97 25.99 24.84 24.85 -2.55% 20,667 52,259,539
2024-04-02 24.72 26.4 24.65 25.5 +3.49% 25,310 64,429,723
2024-04-01 24.34 24.81 24.31 24.64 +1.73% 10,240 25,147,447
2024-03-29 24.48 24.8 24.09 24.22 -0.66% 10,186 24,793,284
2024-03-28 23.91 24.77 23.91 24.38 +1.97% 11,946 29,186,718
2024-03-27 25.08 25.08 23.9 23.91 -4.7% 12,786 31,213,839
2024-03-26 24.98 25.45 24.48 25.09 +0.4% 16,227 40,484,729
2024-03-25 26.01 26.07 24.94 24.99 -4.4% 20,549 52,420,366
2024-03-22 26.06 26.69 26 26.14 -0.72% 18,908 49,754,732
2024-03-21 26.68 26.68 25.93 26.33 +0.65% 18,306 48,266,199
2024-03-20 26.2 26.35 25.84 26.16 -0.46% 17,355 45,259,506
2024-03-19 26.6 26.68 26.2 26.28 -2.09% 19,025 50,170,971
2024-03-18 26.79 27.09 26.25 26.84 -1.03% 38,736 102,722,000
2024-03-15 26 27.12 25.58 27.12 +4.19% 43,996 116,104,102
2024-03-14 25.12 27.69 24.93 26.03 +3.42% 43,992 116,323,929
2024-03-13 25.08 25.29 24.85 25.17 +0.28% 11,090 27,834,515
2024-03-12 24.84 25.25 24.6 25.1 +1.7% 13,504 33,718,657
2024-03-11 24.02 24.72 24.02 24.68 +1.61% 11,980 29,311,325
2024-03-08 23.97 24.35 23.76 24.29 +1.21% 11,077 26,719,748
2024-03-07 24.13 24.88 23.7 24 -0.29% 15,904 38,626,484
2024-03-06 23.97 24.36 23.51 24.07 +0.38% 12,220 29,318,161
2024-03-05 24.5 24.5 23.91 23.98 -2.99% 14,291 34,528,560
2024-03-04 25.09 25.34 24.07 24.72 -1.67% 17,816 43,824,862
2024-03-01 24.68 25.52 24.68 25.14 +1.91% 20,331 51,135,667
2024-02-29 23.3 24.89 23.24 24.67 +5.61% 23,936 58,271,838
2024-02-28 26 26.72 23.26 23.36 -9.18% 30,794 77,138,843
2024-02-27 24.4 25.75 24.38 25.72 +4.6% 18,819 47,657,638
2024-02-26 24.33 24.85 24.06 24.59 +1.07% 17,493 42,772,283
2024-02-23 23.77 24.52 23.55 24.33 +2.53% 17,747 42,571,267
2024-02-22 22.97 23.9 22.97 23.73 +1.89% 15,271 36,015,076
2024-02-21 22.8 23.95 22.6 23.29 +0.52% 22,353 52,385,402
2024-02-20 22.31 23.47 22.31 23.17 +2.89% 15,542 35,877,406
2024-02-19 22.38 23.49 21.73 22.52 +4.4% 21,065 47,752,253
2024-02-08 19.5 21.57 19.5 21.57 +9.99% 23,541 48,760,214
2024-02-07 20.3 20.97 19.31 19.61 -3.73% 23,157 46,845,502
2024-02-06 18.3 20.77 18.3 20.37 +2.62% 22,465 43,888,815
2024-02-05 21.55 21.7 19.85 19.85 -10.02% 23,829 48,203,985
2024-02-02 23.05 23.76 21.1 22.06 -4.75% 24,722 55,184,823
2024-02-01 23 24.22 22.7 23.16 -1.03% 23,901 55,766,701
2024-01-31 25 25.68 23.4 23.4 -9.79% 33,757 81,972,388
2024-01-30 28.09 28.15 25.91 25.94 -9.84% 35,093 94,088,380
2024-01-29 30.51 30.6 28.62 28.77 -7.82% 41,704 123,010,769
2024-01-26 30 31.57 29.73 31.21 +2.29% 66,651 204,124,413
2024-01-25 29.8 30.6 29.21 30.51 -1.58% 67,543 203,100,077
2024-01-24 29.53 32 29.53 31 +3.89% 100,441 309,760,724
2024-01-23 27.13 29.84 27.13 29.84 +9.99% 65,541 190,870,999
2024-01-22 28.93 29.3 27.13 27.13 -6.35% 64,426 180,633,110
2024-01-19 26.25 28.97 26.2 28.97 +9.98% 56,318 161,758,504
2024-01-18 26.5 26.55 25.62 26.34 -1.01% 12,004 31,327,113
2024-01-17 27.39 27.55 26.57 26.61 -3.02% 6,001 16,175,537
2024-01-16 27.6 27.75 27.09 27.44 -0.69% 7,971 21,844,293
2024-01-15 28.13 28.24 27.47 27.63 -1.92% 8,808 24,462,667
2024-01-12 28.5 28.93 28.11 28.17 -0.74% 8,532 24,360,846
2024-01-11 28.14 28.49 27.95 28.38 +0.82% 6,981 19,714,361
2024-01-10 28.46 28.65 27.94 28.15 -1.33% 6,716 18,999,204
2024-01-09 28.35 28.99 28.19 28.53 +0.63% 6,452 18,462,434
2024-01-08 29.08 29.18 28.33 28.35 -2.28% 5,963 17,071,952
2024-01-05 29.66 29.85 28.75 29.01 -2.09% 6,395 18,692,696
2024-01-04 29.55 29.79 29.34 29.63 -0.2% 5,346 15,800,499
2024-01-03 30.38 30.5 29.21 29.69 -2.4% 11,181 33,250,712
2024-01-02 30.45 30.5 30.05 30.42 +0.16% 4,556 13,829,205

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░┤ф║ХхЭК 600779

2022-2023两年

ф╜│хКЫхЫ╛ 603912

近半年

щУБц╡БшВбф╗╜ 603926

近三个月

щЭТцЭ╛х╗║хМЦ 600425

2023年全年

ц▒ЗщЗСчзСцКА 300561

2022-2023两年

ц╡Щц▒ЯщЬЗхЕГ 000705

近半年

щЗОщймчФ╡ц▒а 605378

2023年全年

хРИхЕ┤шВбф╗╜ 605005

2024年至今

ф╕нхЫ╜ф║║хп┐ 601628

2022-2023两年

цЦ░чЫ╕х╛о 688593

2022-2023两年

热门概念板块

数字经济

щЗСхНбцЩ║шГ╜ (300349)

近三个月
元宇宙
军工

ф╕нчЫ┤шВбф╗╜ (600038)

2023年全年
5G通信

ф╕нхЫ╜шБФщАЪ (600050)

2024年至今
虚拟现实
储能电池
芯片

хМЧф║мхРЫцнг (300223)

2024年一季度
生物医药

цЩ║щгЮчФЯчЙй (300122)

2022-2023两年

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