цЦ░хдйчД╢ц░Ф 603393

数据更新至:

添加到对比分析

30.74 +2.71%

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

30.74
+2.71% +0.81
30.04
开盘价
30.75
最高价
29.9
最低价
46,145
成交量
数据更新至: 2025-03-25

技术指标

30.06
MA5 (5日均线)
30.03
MA10 (10日均线)
29.39
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 30.04 30.75 29.9 30.74 +2.71% 46,145 140,008,399
2025-03-24 29.81 30.1 29.69 29.93 +0.47% 34,679 103,639,023
2025-03-21 29.85 30.17 29.59 29.79 -0.33% 29,698 88,724,085
2025-03-20 29.95 30.22 29.8 29.89 -0.2% 32,278 96,842,451
2025-03-19 29.85 30.02 29.6 29.95 +0.03% 27,480 81,990,702
2025-03-18 30.07 30.13 29.63 29.94 -0.3% 31,594 94,351,645
2025-03-17 29.96 30.26 29.96 30.03 +0.23% 25,971 77,998,621
2025-03-14 30 30.19 29.9 29.96 -0.1% 42,250 126,857,050
2025-03-13 30.03 30.22 29.73 29.99 -0.33% 39,673 118,876,344
2025-03-12 30.53 30.55 30 30.09 -1.44% 49,663 149,817,017
2025-03-11 29.22 30.64 29.2 30.53 +2.97% 92,692 279,289,252
2025-03-10 28.68 29.76 28.66 29.65 +3.67% 77,283 226,496,755
2025-03-07 28.59 28.81 28.49 28.6 -0.24% 22,335 64,004,688
2025-03-06 28.99 29 28.62 28.67 -1.14% 39,491 113,512,993
2025-03-05 28.43 29.08 28.26 29 +2% 51,734 148,919,443
2025-03-04 27.9 28.5 27.9 28.43 +1.5% 43,056 121,861,998
2025-03-03 28.09 28.36 28 28.01 -0.25% 38,184 107,328,201
2025-02-28 28.22 28.5 27.98 28.08 -0.71% 34,761 98,121,156
2025-02-27 28.26 28.28 27.94 28.28 +0.07% 26,924 75,705,196
2025-02-26 27.87 28.38 27.86 28.26 +1.44% 33,437 94,209,643
2025-02-25 27.97 28.12 27.73 27.86 -0.43% 27,829 77,776,941
2025-02-24 27.9 28.19 27.88 27.98 -0.25% 40,654 113,798,020
2025-02-21 28.23 28.33 27.86 28.05 -0.99% 48,640 136,413,545
2025-02-20 28.19 28.44 28.03 28.33 +0.5% 30,232 85,518,976
2025-02-19 28.48 28.53 28.03 28.19 -1.05% 39,504 111,328,429
2025-02-18 28.7 28.92 28.32 28.49 -1.04% 28,527 81,686,678
2025-02-17 29.19 29.26 28.52 28.79 -1.47% 49,505 142,291,002
2025-02-14 29.24 29.31 29.05 29.22 +0.03% 22,808 66,508,576
2025-02-13 29.45 29.66 29.21 29.21 -0.85% 30,798 90,567,310
2025-02-12 29.52 29.75 29.25 29.46 -0.47% 31,779 93,659,698
2025-02-11 29.48 29.74 29.35 29.6 +0.41% 28,857 85,276,638
2025-02-10 29.54 29.65 29.2 29.48 -0.2% 39,478 116,266,999
2025-02-07 29.5 29.75 29.15 29.54 +0.17% 46,220 136,250,489
2025-02-06 29.24 29.5 28.9 29.49 +1.17% 35,224 102,779,552
2025-02-05 30.01 30.14 28.42 29.15 -3.32% 82,684 241,850,481
2025-01-27 29.89 30.38 29.88 30.15 +0.94% 36,086 109,039,910
2025-01-24 29.65 29.95 29.52 29.87 +0.71% 38,358 114,229,984
2025-01-23 29.79 29.84 29.5 29.66 +0.27% 55,911 165,927,172
2025-01-22 29.03 29.73 28.95 29.58 +1.58% 59,570 175,517,638
2025-01-21 29.23 29.42 28.75 29.12 -0.24% 36,472 105,728,963
2025-01-20 28.73 29.49 28.73 29.19 +1.64% 63,628 185,442,676
2025-01-17 28.6 28.94 28.48 28.72 +0.28% 51,542 148,067,689
2025-01-16 28.45 28.88 28.23 28.64 +1.09% 52,542 150,323,764
2025-01-15 28.26 28.55 28.08 28.33 +0.25% 40,339 114,246,761
2025-01-14 27.57 28.48 27.31 28.26 +3.25% 74,617 209,711,119
2025-01-13 27.3 27.78 27.15 27.37 +0.04% 44,612 122,508,909
2025-01-10 27.8 27.95 27.33 27.36 -1.55% 40,975 112,854,547
2025-01-09 27.99 28.14 27.71 27.79 -1.1% 46,972 131,122,975
2025-01-08 27.78 28.52 27.37 28.1 +0.5% 78,659 219,422,239
2025-01-07 28.85 28.97 27.63 27.96 -3.49% 104,231 293,167,543
2025-01-06 30.01 30.02 28.69 28.97 -3.5% 76,756 223,628,365
2025-01-03 29.45 30.65 29.42 30.02 +1.73% 103,997 312,626,456
2025-01-02 30.2 30.29 29.07 29.51 -2.51% 82,068 244,094,250
2024-12-31 29.6 30.5 29.52 30.27 +2.96% 144,648 435,720,607
2024-12-30 29.38 29.59 29.17 29.4 -0.07% 56,562 166,150,499
2024-12-27 28.95 29.48 28.62 29.42 +1.52% 80,644 234,215,357
2024-12-26 29.39 29.4 28.97 28.98 -1.36% 62,900 182,869,950
2024-12-25 29.54 29.58 29.2 29.38 -0.2% 41,401 121,483,285
2024-12-24 29.26 29.58 29.14 29.44 +0.72% 46,249 135,875,766
2024-12-23 29.44 29.81 29.1 29.23 -0.71% 52,560 155,029,987
2024-12-20 29.29 29.6 29.29 29.44 +0.55% 56,284 165,664,397
2024-12-19 29.99 29.99 29.01 29.28 -2.95% 94,419 277,435,612
2024-12-18 30.91 30.96 29.98 30.17 -2.36% 89,355 271,492,612
2024-12-17 30.97 31.3 30.8 30.9 -0.16% 53,443 165,754,412
2024-12-16 30.92 31.26 30.81 30.95 +0.1% 45,653 141,532,703
2024-12-13 31.49 31.49 30.92 30.92 -1.87% 63,066 196,336,288
2024-12-12 30.87 31.53 30.82 31.51 +2.11% 95,805 298,958,655
2024-12-11 30.78 31 30.61 30.86 +0.23% 56,482 174,060,940
2024-12-10 31.4 31.46 30.68 30.79 -0.03% 103,836 321,162,248
2024-12-09 31.01 31.28 30.7 30.8 -0.77% 65,336 202,264,818
2024-12-06 30.99 31.2 30.76 31.04 +0.26% 65,596 203,561,866
2024-12-05 31.4 31.49 30.79 30.96 -1.43% 86,605 268,342,111
2024-12-04 31.9 31.93 31.38 31.41 -1.44% 77,257 244,221,436
2024-12-03 31.76 32.24 31.61 31.87 -0.09% 73,300 233,859,952
2024-12-02 31.99 31.99 31.35 31.9 -0.34% 90,670 287,444,956
2024-11-29 31.77 32.32 31.52 32.01 +0.85% 63,252 202,013,740
2024-11-28 32.24 32.31 31.62 31.74 -1.86% 68,675 219,372,100
2024-11-27 32.39 32.6 31.47 32.34 -0.19% 66,885 213,891,560
2024-11-26 32.88 33.3 32.33 32.4 -1.07% 63,449 208,479,179
2024-11-25 33.52 33.62 32.5 32.75 -2.33% 74,707 246,545,029
2024-11-22 34.2 35 33.45 33.53 -1.93% 105,143 358,639,128
2024-11-21 32.99 34.72 32.82 34.19 +3.61% 153,373 521,672,610
2024-11-20 32.6 33.43 32.43 33 +2.9% 144,269 476,800,233
2024-11-19 31.83 32.12 31.5 32.07 +0.82% 53,673 170,928,154
2024-11-18 32.62 32.87 31.6 31.81 -1.88% 88,680 285,915,403
2024-11-15 31.93 33.27 31.86 32.42 +1.44% 99,982 326,775,472
2024-11-14 31.91 32.4 31.88 31.96 -0.19% 58,384 187,177,798
2024-11-13 32.18 32.42 31.86 32.02 -1.23% 52,355 167,718,914
2024-11-12 32.3 32.85 32.15 32.42 0% 80,994 263,418,648
2024-11-11 32.68 32.68 31.72 32.42 -1.01% 108,319 346,860,308
2024-11-08 33.4 33.49 32.6 32.75 -1.83% 97,027 319,372,001
2024-11-07 32.49 33.44 32.3 33.36 +2.61% 94,620 312,292,038
2024-11-06 32.15 32.73 31.91 32.51 +1.25% 94,096 303,960,737
2024-11-05 32.05 32.28 31.7 32.11 +0.38% 96,429 308,615,010
2024-11-04 32.11 32.17 31.66 31.99 -0.37% 56,636 180,472,305
2024-11-01 32.46 32.63 31.9 32.11 -1.08% 58,440 188,341,252
2024-10-31 32.25 32.74 31.66 32.46 +1.34% 72,536 234,183,266
2024-10-30 31.7 33.12 31.68 32.03 +2.4% 122,560 395,625,228
2024-10-29 31.8 32.08 31.25 31.28 -1.91% 58,825 185,466,291
2024-10-28 31.65 31.98 31.31 31.89 +0.76% 61,400 194,609,798
2024-10-25 31.78 32.36 31.43 31.65 -0.44% 124,648 396,101,628
2024-10-24 34.35 34.35 31.36 31.79 -8.75% 209,262 664,920,035
2024-10-23 34.82 35.35 34.25 34.84 +0.11% 33,908 117,853,029
2024-10-22 33.9 34.9 33.81 34.8 +1.67% 40,391 138,866,889
2024-10-21 35 35.19 33.91 34.23 -2.2% 56,379 193,367,499
2024-10-18 34.25 35.5 33.91 35 +2.04% 42,683 148,589,855
2024-10-17 34.5 34.95 34.13 34.3 -0.78% 29,127 100,375,612
2024-10-16 33.95 34.83 33.8 34.57 +0.99% 32,420 111,635,338
2024-10-15 35.34 35.4 34.17 34.23 -3.69% 34,585 120,473,958
2024-10-14 35 35.87 34 35.54 +2.57% 51,602 181,237,375
2024-10-11 35.19 35.5 34.21 34.65 +0.09% 53,980 188,453,125
2024-10-10 34.8 36.4 34.52 34.62 +0.32% 61,234 217,136,316
2024-10-09 36.33 37.22 34.46 34.51 -6.43% 72,684 259,156,506
2024-10-08 39.49 39.49 35.74 36.88 +1.91% 106,610 398,366,075
2024-09-30 35.04 36.89 34.45 36.19 +6.32% 109,066 389,427,939
2024-09-27 32.88 34.1 32.6 34.04 +3.84% 39,128 129,977,785
2024-09-26 32.11 32.8 31.82 32.78 +1.64% 38,658 124,929,932
2024-09-25 32.8 33.27 32.03 32.25 -1.07% 50,448 164,435,037
2024-09-24 31.25 32.83 30.94 32.6 +5.16% 51,554 164,972,244
2024-09-23 30.49 31.25 30.02 31 +2.07% 24,695 76,191,476
2024-09-20 30.69 30.85 30.25 30.37 -1.04% 24,497 74,804,780
2024-09-19 30.3 30.88 29.85 30.69 +1.32% 27,852 84,841,392
2024-09-18 30.05 30.4 29.75 30.29 +1.64% 21,007 63,223,491
2024-09-13 30.45 30.68 29.7 29.8 -2.07% 26,248 79,129,650
2024-09-12 31.07 31.49 30.37 30.43 -1.97% 31,247 96,075,081
2024-09-11 31.22 31.29 30.6 31.04 -1.08% 28,181 87,121,147
2024-09-10 31.72 31.82 30.9 31.38 -0.54% 23,903 74,684,848
2024-09-09 31.76 31.86 31.22 31.55 -0.66% 20,825 65,587,898
2024-09-06 32.5 32.57 31.68 31.76 -1.98% 20,241 65,027,393
2024-09-05 32.1 32.44 31.71 32.4 +1% 23,782 76,381,671
2024-09-04 32.67 32.67 31.9 32.08 -2.31% 27,281 87,857,194
2024-09-03 33.07 33.54 32.7 32.84 -1.08% 29,122 95,943,971
2024-09-02 32.65 33.8 32.65 33.2 +2.15% 45,063 150,193,021
2024-08-30 32.4 33.26 31.62 32.5 +0.25% 56,056 181,659,975
2024-08-29 32.31 32.51 31.51 32.42 -0.37% 39,241 126,036,669
2024-08-28 32.59 33.19 32.4 32.54 -0.15% 20,657 67,672,142
2024-08-27 32.8 32.82 32.1 32.59 -1.75% 40,330 130,995,472
2024-08-26 34.09 34.09 32.27 33.17 -2.73% 56,820 187,538,337
2024-08-23 34.9 35.01 33.82 34.1 -2.46% 26,653 91,448,015
2024-08-22 34.92 35.25 34.68 34.96 +0.03% 14,917 52,128,034
2024-08-21 35.01 35.43 34.83 34.95 -0.57% 15,692 55,002,720
2024-08-20 35.32 35.45 34.7 35.15 -0.4% 22,557 79,037,194
2024-08-19 35.11 35.77 34.88 35.29 +0.54% 23,105 81,554,666
2024-08-16 35.16 35.54 35.04 35.1 -0.96% 23,224 81,839,322
2024-08-15 34.35 35.88 34.23 35.44 +3.23% 46,642 164,300,465
2024-08-14 33.41 34.88 33.12 34.33 +2.32% 46,023 157,633,966
2024-08-13 33.16 34 33.16 33.55 +1.21% 35,681 120,025,152
2024-08-12 33.09 33.66 32.9 33.15 +0.24% 25,355 84,108,487
2024-08-09 33.19 33.48 33 33.07 -0.69% 23,658 78,470,587
2024-08-08 33.33 33.43 32.65 33.3 -0.15% 28,159 93,276,295
2024-08-07 33.66 33.78 33.25 33.35 -0.8% 22,986 76,993,549
2024-08-06 34.58 34.58 33.55 33.62 -1.41% 25,253 85,693,131
2024-08-05 35.05 35.3 33.99 34.1 -3.4% 36,549 125,995,991
2024-08-02 35.4 35.76 35.15 35.3 -0.73% 18,292 64,662,034
2024-08-01 35.41 35.95 34.85 35.56 +0.2% 31,511 111,572,860
2024-07-31 34.72 35.58 34.2 35.49 +2.28% 33,710 118,200,544
2024-07-30 35.51 35.51 34.53 34.7 -2.75% 39,112 136,470,249
2024-07-29 35.76 35.8 35.27 35.68 -0.28% 22,981 81,745,713
2024-07-26 36.08 36.28 35.2 35.78 -0.91% 38,727 138,175,294
2024-07-25 36.72 36.9 35.93 36.11 -1.88% 32,408 117,364,518
2024-07-24 37.57 37.88 36.63 36.8 -2% 36,432 134,978,544
2024-07-23 37 38.28 36.9 37.55 +1.35% 42,890 161,467,108
2024-07-22 36.77 37.37 36.43 37.05 +1.28% 43,332 160,198,011
2024-07-19 36.96 37.23 36.53 36.58 -2.06% 28,319 104,152,816
2024-07-18 36.68 37.56 36 37.35 +1.8% 33,149 123,036,217
2024-07-17 37.83 37.87 36.69 36.69 -2.96% 43,448 161,255,886
2024-07-16 38.15 38.88 37.5 37.81 -1.33% 32,330 122,430,540
2024-07-15 37.73 38.4 37.55 38.32 +0.34% 29,622 112,554,892
2024-07-12 38.88 38.88 37.64 38.19 -1.16% 29,551 112,805,624
2024-07-11 38 38.88 37.09 38.64 +0.36% 49,959 189,685,969
2024-07-10 37.41 38.68 37.26 38.5 +2.45% 48,127 183,798,506
2024-07-09 37 37.69 36.81 37.58 +0.45% 32,880 122,947,583
2024-07-08 37.09 37.88 36.98 37.41 +1.03% 38,289 143,447,815
2024-07-05 36.85 37.1 36.21 37.03 +0.43% 33,640 123,274,886
2024-07-04 36.83 37.47 36.65 36.87 -0.32% 38,045 140,748,748
2024-07-03 35.73 37.22 35.66 36.99 +3.15% 51,645 189,221,563
2024-07-02 36.05 36.13 35.48 35.86 -0.31% 35,107 125,789,629
2024-07-01 34.75 35.98 34.74 35.97 +3.54% 50,875 180,831,900
2024-06-28 34.21 35.1 34.18 34.74 +1.28% 27,735 96,350,857
2024-06-27 35.18 35.49 34.26 34.3 -2.72% 33,562 116,221,623
2024-06-26 34.75 35.3 34.33 35.26 +1.58% 39,314 136,921,849
2024-06-25 34.28 34.89 34.02 34.71 +1.55% 52,400 181,160,873
2024-06-24 34.3 35 33.66 34.18 +3.58% 93,191 321,547,534
2024-06-21 33.4 33.75 32.74 33 -0.9% 20,251 67,248,647
2024-06-20 33.6 34.02 33.06 33.3 -1.16% 24,405 81,511,261
2024-06-19 34.34 34.6 33.68 33.69 -1.81% 21,900 74,476,680
2024-06-18 34.05 34.87 33.82 34.31 +0.76% 31,862 109,436,820
2024-06-17 34.33 34.85 33.7 34.05 -0.84% 35,211 120,710,140
2024-06-14 32.85 34.4 32.75 34.34 +4.09% 58,643 198,181,364
2024-06-13 33.52 33.69 32.75 32.99 -1.23% 24,724 81,844,965
2024-06-12 33.33 33.5 33.03 33.4 +0.09% 18,633 62,090,835
2024-06-11 33.8 33.88 32.76 33.37 -0.39% 29,437 97,811,516
2024-06-07 33.4 33.85 32.99 33.5 +0.57% 26,975 90,056,745
2024-06-06 33.19 33.86 33.08 33.31 +1.09% 32,085 107,403,649
2024-06-05 33.4 33.5 32.93 32.95 -1.14% 16,491 54,770,874
2024-06-04 32.77 33.39 32.69 33.33 +1.62% 26,088 86,367,674
2024-06-03 33.3 33.45 32.49 32.8 -1.83% 28,449 93,700,805
2024-05-31 33.24 33.55 33.15 33.41 +0.36% 15,392 51,282,273
2024-05-30 33.36 33.76 33.17 33.29 -0.83% 15,869 53,071,794
2024-05-29 33.18 33.79 33.01 33.57 +0.87% 20,826 69,840,049
2024-05-28 33.33 33.72 33 33.28 +0.27% 22,854 76,263,988
2024-05-27 33.03 33.25 32.86 33.19 +0.55% 15,063 49,858,317
2024-05-24 32.9 33.35 32.8 33.01 +0.24% 24,431 80,832,255
2024-05-23 33.69 33.71 32.84 32.93 -1.73% 25,339 83,707,946
2024-05-22 33.52 33.77 33.38 33.51 -0.5% 18,344 61,551,467
2024-05-21 33.95 33.95 33.35 33.68 -0.8% 17,867 60,077,913
2024-05-20 33.68 34.17 33.5 33.95 +0.8% 35,128 118,966,506
2024-05-17 33.98 34.28 33.21 33.68 -0.59% 30,780 103,178,576
2024-05-16 34 34.8 33.72 33.88 -0.56% 36,658 125,404,324
2024-05-15 34.09 34.4 33.81 34.07 -0.18% 27,249 93,042,082
2024-05-14 33.78 34.21 33.63 34.13 +0.98% 32,125 109,347,926
2024-05-13 33.5 34.16 33.5 33.8 +0.21% 33,451 113,332,042
2024-05-10 34.25 34.38 33.57 33.73 -1.06% 27,424 92,882,335
2024-05-09 33.97 34.34 33.85 34.09 +0.32% 29,588 100,634,171
2024-05-08 34.5 34.87 33.92 33.98 -1.25% 33,760 115,791,065
2024-05-07 34.2 35 34.2 34.41 +0.88% 41,352 143,116,529
2024-05-06 34.67 34.74 33.33 34.11 -0.55% 66,983 226,950,952
2024-04-30 33.61 34.55 33.61 34.3 +1.54% 35,308 120,919,295
2024-04-29 33.82 34 32 33.78 -0.15% 67,316 224,566,206
2024-04-26 33.5 33.88 33.09 33.83 +1.81% 45,158 151,451,356
2024-04-25 32.69 33.38 32.5 33.23 +1.31% 32,596 107,517,538
2024-04-24 32.85 32.98 32.32 32.8 +0.49% 31,387 102,665,965
2024-04-23 32.48 33.2 32.48 32.64 -0.55% 39,841 131,075,968
2024-04-22 33 33.2 32.65 32.82 -1% 27,635 90,940,635
2024-04-19 32.77 33.58 32.66 33.15 +0.67% 46,469 154,250,883
2024-04-18 33.1 33.33 32.5 32.93 -0.33% 42,954 140,961,642
2024-04-17 32.74 33.3 32.5 33.04 +1.47% 37,978 124,812,981
2024-04-16 33 33.26 32.34 32.56 -0.88% 62,686 205,459,776
2024-04-15 32.15 33.17 31.61 32.85 +1.58% 56,378 183,174,598
2024-04-12 31.7 32.9 31.65 32.34 +1.7% 51,558 167,223,313
2024-04-11 31.66 32.01 31.3 31.8 +0.41% 39,375 125,037,569
2024-04-10 31.63 31.88 31.4 31.67 +0.13% 28,767 91,068,176
2024-04-09 32.33 32.34 31.22 31.63 -2.2% 62,703 198,214,882
2024-04-08 32.94 32.94 32 32.34 -1.97% 49,571 160,673,338
2024-04-03 32.6 33.6 32.22 32.99 +2.39% 77,099 255,419,702
2024-04-02 31.31 32.6 31.2 32.22 +2.87% 54,567 174,805,393
2024-04-01 31.23 31.6 30.9 31.32 +0.42% 27,064 84,525,873
2024-03-29 30.41 31.23 30.4 31.19 +2.56% 31,378 97,183,520
2024-03-28 30.2 30.55 30 30.41 +0.66% 21,893 66,383,455
2024-03-27 30.34 30.86 29.83 30.21 -0.46% 35,344 107,302,187
2024-03-26 30.33 30.5 30.03 30.35 0% 23,530 71,308,683
2024-03-25 30.3 30.87 30.03 30.35 +0.17% 39,550 120,353,370
2024-03-22 30.03 30.43 29.78 30.3 +0.3% 32,839 98,951,893
2024-03-21 30.15 30.63 30.02 30.21 -0.13% 31,551 95,631,636
2024-03-20 29.4 30.38 29.31 30.25 +2.65% 50,528 151,833,824
2024-03-19 29.5 30.2 29.35 29.47 -0.2% 34,180 101,572,789
2024-03-18 29.25 29.73 29.2 29.53 +0.51% 31,543 92,708,376
2024-03-15 29 29.5 28.74 29.38 +2.05% 54,034 157,514,431
2024-03-14 28.7 28.9 28.38 28.79 -0.62% 34,644 99,245,433
2024-03-13 28.05 29.25 27.92 28.97 +2.91% 53,163 152,214,685
2024-03-12 28.43 28.52 27.79 28.15 -1.4% 34,126 95,741,416
2024-03-11 28.8 28.95 27.95 28.55 -1.01% 40,588 114,746,159
2024-03-08 28.46 29.39 28.4 28.84 +0.95% 43,505 126,002,092
2024-03-07 28.03 28.93 27.93 28.57 +1.93% 55,360 157,597,394
2024-03-06 28 28.4 27.82 28.03 +0.18% 32,613 91,445,399
2024-03-05 28.1 28.15 27.65 27.98 -0.74% 30,860 86,142,327
2024-03-04 28.2 28.23 27.4 28.19 +0.07% 41,731 116,259,670
2024-03-01 28.55 28.64 28.1 28.17 -1.3% 23,863 67,542,223
2024-02-29 27.85 28.55 27.78 28.54 +2.15% 37,884 106,908,196
2024-02-28 28.86 29.24 27.88 27.94 -3.46% 36,469 103,909,407
2024-02-27 28.55 29 28.41 28.94 +1.37% 23,748 68,052,765
2024-02-26 28.99 29.06 28.32 28.55 -1.72% 37,177 106,300,043
2024-02-23 29.5 29.5 28.45 29.05 -0.51% 30,999 89,275,724
2024-02-22 29.15 29.59 28.98 29.2 +0.14% 26,862 78,423,298
2024-02-21 28.96 29.93 28.74 29.16 +1.25% 55,120 162,606,905
2024-02-20 27.99 28.94 27.72 28.8 +2.56% 45,609 130,147,775
2024-02-19 28.11 28.34 27.81 28.08 +0.72% 43,646 122,684,556
2024-02-08 27.08 28.9 27 27.88 +2.99% 67,278 190,856,229
2024-02-07 26.46 27.48 26.36 27.07 +2.31% 52,339 141,522,721
2024-02-06 24.5 27.05 23.88 26.46 +7.56% 59,467 152,411,941
2024-02-05 25.49 25.49 23.96 24.6 -3.87% 80,272 197,790,823
2024-02-02 26.44 26.62 24.84 25.59 -3.25% 55,790 142,535,760
2024-02-01 27 27.1 26 26.45 -2.04% 38,133 101,025,632
2024-01-31 28 28.36 26.8 27 -3.91% 36,722 100,822,386
2024-01-30 28.89 28.94 27.93 28.1 -3.07% 15,486 44,028,857
2024-01-29 29.3 29.48 28.73 28.99 -1.02% 13,992 40,604,069
2024-01-26 29.33 30 29.01 29.29 -0.14% 24,762 72,930,183
2024-01-25 28.6 29.42 28.51 29.33 +3.27% 27,895 81,126,408
2024-01-24 28.1 28.76 27.4 28.4 +1.68% 25,082 70,722,411
2024-01-23 27.69 28.2 27.28 27.93 +0.87% 28,294 78,557,462
2024-01-22 29.6 29.6 27.5 27.69 -6.17% 44,602 125,696,320
2024-01-19 29.42 29.63 29.11 29.51 +0.27% 22,964 67,544,119
2024-01-18 29.79 29.79 28.69 29.43 -1.47% 41,363 120,470,579
2024-01-17 30.6 30.95 29.82 29.87 -2.86% 30,255 91,553,739
2024-01-16 30.93 30.99 30.13 30.75 -0.9% 27,035 82,387,856
2024-01-15 30.47 31.2 30.39 31.03 +1.5% 28,334 87,766,207
2024-01-12 30.29 31.02 30.2 30.57 +0.92% 18,946 58,098,017
2024-01-11 30.03 30.89 29.93 30.29 +0.23% 24,749 75,553,613
2024-01-10 30.82 30.82 30.08 30.22 -1.4% 20,000 60,669,777
2024-01-09 30.25 30.97 29.71 30.65 +1.69% 30,431 93,141,882
2024-01-08 30.94 30.99 30.14 30.14 -2.62% 28,971 88,793,644
2024-01-05 30.78 31.52 30.58 30.95 +0.58% 46,028 143,684,696
2024-01-04 30.99 31.23 30.68 30.77 -0.87% 17,234 53,137,030
2024-01-03 31 31.24 30.73 31.04 -0.39% 21,421 66,298,110
2024-01-02 30.64 31.48 30.57 31.16 +1.93% 28,713 89,506,548

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

хНОшГЬхдйцИР 600410

2022-2023两年

щ▓БцКЧхМ╗шНп 600789

2024年一季度

хНОхоЗш╜пф╗╢ 300271

2022-2023两年

цЬЧхНЪчзСцКА 603655

2024年一季度

ц│░чжПц│╡ф╕Ъ 300992

近半年

цмгщФРчзСцКА 300745

近三个月

ф╕нхЫ╜хКихКЫ 600482

2022-2023两年

хдЪф╝жчзСцКА 603528

近半年

хФРх▒▒ц╕п 601000

2022-2023两年

шЛПхЮжхЖЬхПС 601952

近三个月

热门概念板块

虚拟现实
光伏产业

щЪЖхЯ║ч╗┐шГ╜ (601012)

近三个月
军工

ф╕ншИкщлШчзС (600862)

2022-2023两年
数字经济

щЗСхНбцЩ║шГ╜ (300349)

2022-2023两年
新能源汽车
元宇宙

ф╕ЬцЦ╣цШОчПа (600637)

近期数据
智能制造

хоЭф┐бш╜пф╗╢ (600845)

2022-2023两年
生物医药

хдНцШЯхМ╗шНп (600196)

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