щЗСш╛░шВбф╗╜ 603396

数据更新至:

添加到对比分析

27.08 +0.18%

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

27.08
+0.18% +0.05
26.97
开盘价
27.38
最高价
26.58
最低价
18,853
成交量
数据更新至: 2025-03-25

技术指标

27.67
MA5 (5日均线)
27.61
MA10 (10日均线)
27.46
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 26.97 27.38 26.58 27.08 +0.18% 18,853 50,934,423
2025-03-24 27.78 27.98 26.45 27.03 -3.67% 34,800 94,485,042
2025-03-21 27.76 28.45 27.6 28.06 +0.36% 35,772 100,263,258
2025-03-20 28.2 28.58 27.92 27.96 -0.99% 28,313 79,821,470
2025-03-19 27.8 28.7 27.61 28.24 +1.11% 49,409 139,507,947
2025-03-18 27.6 27.98 27.6 27.93 +1.01% 21,186 58,947,969
2025-03-17 27.68 28.04 27.52 27.65 +0.51% 22,622 62,757,850
2025-03-14 27.1 27.6 26.9 27.51 +1.36% 25,339 69,370,799
2025-03-13 27.4 27.59 26.84 27.14 -1.31% 20,708 56,185,687
2025-03-12 27.8 27.94 27.46 27.5 -1.08% 22,460 61,993,792
2025-03-11 27.38 27.8 27.15 27.8 +0.54% 24,912 68,463,560
2025-03-10 26.91 27.65 26.9 27.65 +2.75% 35,843 98,332,606
2025-03-07 27.23 27.35 26.77 26.91 -1.36% 22,871 61,634,873
2025-03-06 26.77 27.59 26.74 27.28 +1.87% 28,575 77,561,679
2025-03-05 27.2 27.27 26.43 26.78 -1.8% 25,431 67,924,403
2025-03-04 26.8 27.38 26.57 27.27 +1.04% 25,701 69,268,289
2025-03-03 26.81 27.53 26.8 26.99 +0.75% 30,871 84,084,704
2025-02-28 27.51 27.83 26.7 26.79 -3.01% 33,177 90,640,864
2025-02-27 27.92 27.98 27.04 27.62 -1.07% 40,645 111,616,352
2025-02-26 27.12 27.92 27.02 27.92 +2.87% 48,097 132,691,709
2025-02-25 26.8 27.47 26.71 27.14 +0.33% 28,735 78,096,412
2025-02-24 27 27.18 26.69 27.05 +0.26% 25,844 69,710,560
2025-02-21 26.78 27.05 26.41 26.98 +0.75% 25,767 69,043,597
2025-02-20 26.88 26.94 26.5 26.78 -0.37% 19,018 50,898,383
2025-02-19 26.15 26.9 26.1 26.88 +2.13% 23,174 61,782,794
2025-02-18 26.82 27.2 26.17 26.32 -1.79% 29,141 78,149,078
2025-02-17 26.8 26.97 26.5 26.8 -0.11% 17,687 47,311,119
2025-02-14 26.78 27.23 26.66 26.83 +0.19% 21,403 57,608,518
2025-02-13 27.17 27.48 26.73 26.78 -1.33% 25,195 68,043,401
2025-02-12 26.81 27.15 26.61 27.14 +1.27% 22,587 60,678,618
2025-02-11 27.22 27.26 26.56 26.8 -1.72% 20,382 54,551,106
2025-02-10 27.12 27.3 26.7 27.27 +0.37% 28,091 76,131,018
2025-02-07 26.14 27.69 25.88 27.17 +4.86% 50,375 136,362,084
2025-02-06 25.19 25.95 24.9 25.91 +2.65% 21,878 55,921,712
2025-02-05 25.1 25.26 24.81 25.24 +1.12% 14,236 35,705,710
2025-01-27 25.5 25.8 24.95 24.96 -2.19% 13,768 34,888,241
2025-01-24 25.08 25.58 24.92 25.52 +1.79% 13,977 35,447,429
2025-01-23 25.37 25.75 25.07 25.07 -0.2% 13,259 33,704,082
2025-01-22 25.54 25.54 24.95 25.12 -1.64% 9,808 24,704,670
2025-01-21 25.99 26.04 25.3 25.54 -1.43% 13,297 33,969,614
2025-01-20 25.7 26.07 25.58 25.91 +0.82% 15,214 39,414,865
2025-01-17 25.6 26.01 25.32 25.7 -0.35% 13,406 34,368,498
2025-01-16 25.81 26.39 25.55 25.79 -0.04% 23,670 61,410,316
2025-01-15 25.09 26.26 24.85 25.8 +2.67% 34,687 89,062,464
2025-01-14 24.2 25.15 24.2 25.13 +3.89% 18,301 45,272,445
2025-01-13 24 24.36 23.7 24.19 -0.41% 12,046 28,968,631
2025-01-10 25.13 25.4 24.28 24.29 -3.84% 17,287 42,911,328
2025-01-09 25 25.42 24.74 25.26 +0.64% 13,614 34,376,079
2025-01-08 25.34 25.5 24.5 25.1 -0.71% 19,252 48,243,883
2025-01-07 25.16 25.48 24.93 25.28 +0.48% 12,595 31,719,488
2025-01-06 25.19 25.55 24.52 25.16 +0.68% 17,175 43,188,855
2025-01-03 26.25 26.35 24.91 24.99 -4.07% 18,756 47,899,075
2025-01-02 26.8 27.06 25.78 26.05 -3.16% 19,599 51,828,549
2024-12-31 27.79 27.98 26.86 26.9 -3.2% 15,584 42,472,641
2024-12-30 27.92 28.05 27.51 27.79 -0.5% 14,184 39,371,229
2024-12-27 27.66 28.32 27.38 27.93 +1.2% 18,649 52,189,556
2024-12-26 27.8 27.89 27.5 27.6 -0.43% 15,269 42,252,949
2024-12-25 28.5 28.65 27.4 27.72 -2.15% 18,031 50,082,331
2024-12-24 28 28.78 27.99 28.33 +1.11% 15,516 44,068,996
2024-12-23 28.73 28.86 28 28.02 -2.47% 19,529 55,405,316
2024-12-20 28.54 28.82 28.54 28.73 +0.38% 17,082 49,033,946
2024-12-19 28.47 28.74 28.11 28.62 -0.59% 19,404 55,194,200
2024-12-18 29.17 29.2 28.7 28.79 -0.66% 21,460 62,021,282
2024-12-17 29.69 29.78 28.92 28.98 -2.36% 20,578 60,144,101
2024-12-16 29.7 30.11 29.42 29.68 -0.17% 25,140 74,729,435
2024-12-13 30.49 30.49 29.72 29.73 -2.68% 27,533 82,674,031
2024-12-12 30.25 30.55 30.1 30.55 +0.99% 26,493 80,416,931
2024-12-11 30.39 30.5 30.02 30.25 -0.62% 23,861 72,151,669
2024-12-10 30.6 30.8 30.32 30.44 +1.74% 40,330 123,170,632
2024-12-09 30.11 30.6 29.61 29.92 -1.09% 23,357 70,263,222
2024-12-06 30.1 30.3 29.52 30.25 +0.5% 26,652 79,870,764
2024-12-05 29.9 30.19 29.72 30.1 +0.57% 20,299 60,862,554
2024-12-04 30.69 30.85 29.69 29.93 -3.08% 36,830 111,031,739
2024-12-03 30.62 31.29 30.41 30.88 +1.05% 42,673 131,593,997
2024-12-02 30.31 30.57 29.67 30.56 +0.26% 33,710 102,020,272
2024-11-29 30.01 30.79 29.84 30.48 +1.06% 25,049 75,985,711
2024-11-28 30.1 30.77 30.01 30.16 -0.13% 25,565 77,752,207
2024-11-27 29.8 30.22 29.02 30.2 +0.5% 29,743 87,954,894
2024-11-26 30.62 31.41 29.97 30.05 -1.54% 27,371 83,926,350
2024-11-25 29.81 30.52 29.69 30.52 +2.48% 26,638 80,352,848
2024-11-22 31.31 31.33 29.71 29.78 -5.43% 40,044 122,451,292
2024-11-21 31.7 32.93 31.11 31.49 +0.25% 35,544 113,069,640
2024-11-20 31.62 31.63 31.05 31.41 -0.7% 32,085 100,405,493
2024-11-19 30.5 31.67 30.33 31.63 +4.05% 35,582 110,427,693
2024-11-18 31.66 31.95 30.09 30.4 -5% 49,878 153,942,253
2024-11-15 33.43 33.83 32 32 -3.5% 54,188 178,451,359
2024-11-14 34.36 34.85 33.1 33.16 -3.46% 62,269 211,426,113
2024-11-13 33.03 34.56 33.03 34.35 +2.57% 70,495 239,882,559
2024-11-12 34.5 34.85 33.1 33.49 -2.3% 61,025 207,991,378
2024-11-11 32.65 34.62 32.5 34.28 +4.35% 92,509 314,650,167
2024-11-08 33.29 33.6 32.68 32.85 -0.73% 57,617 190,932,139
2024-11-07 32.3 33.39 32.02 33.09 -0.3% 58,828 193,247,236
2024-11-06 33.6 34.44 33.11 33.19 -0.72% 70,515 237,721,078
2024-11-05 32.65 33.43 32.41 33.43 +2.74% 59,612 196,611,051
2024-11-04 31.84 32.63 31.54 32.54 +2.2% 42,374 136,699,348
2024-11-01 32.95 33.35 31.63 31.84 -4.81% 69,818 225,385,405
2024-10-31 33.21 34.28 33.12 33.45 +2.42% 80,373 270,308,788
2024-10-30 32.97 34.04 32.54 32.66 -2.04% 81,241 269,495,165
2024-10-29 35.04 36.28 33.26 33.34 -6.32% 137,961 474,524,191
2024-10-28 33.46 36.3 32.65 35.59 +6.37% 192,736 654,595,810
2024-10-25 30.45 33.46 30.45 33.46 +9.99% 142,068 463,205,707
2024-10-24 31.78 31.78 30.33 30.42 -4.34% 77,716 238,342,476
2024-10-23 29.85 32.7 29.69 31.8 +6.6% 128,909 401,717,106
2024-10-22 29.1 30 28.43 29.83 +2.83% 63,989 188,029,750
2024-10-21 28.6 29.9 28.33 29.01 +2.87% 64,398 188,027,934
2024-10-18 27.31 28.8 27.3 28.2 +2.81% 48,486 135,925,714
2024-10-17 28.28 28.29 27.42 27.43 -1.65% 31,172 86,701,869
2024-10-16 27.85 28.45 27.5 27.89 -1.8% 33,465 93,289,931
2024-10-15 28.72 29.33 28.34 28.4 -2.04% 34,846 100,336,005
2024-10-14 28.32 29.07 27.91 28.99 +2.37% 41,651 119,087,631
2024-10-11 29.5 29.59 27.75 28.32 -4.32% 49,091 139,228,403
2024-10-10 29.98 30.98 29.08 29.6 -1.27% 52,209 156,144,392
2024-10-09 32 32.44 29.88 29.98 -9.45% 81,758 254,828,824
2024-10-08 33.55 33.55 31.1 33.11 +8.56% 118,391 388,459,275
2024-09-30 29.52 30.5 28.52 30.5 +9.99% 101,024 300,949,363
2024-09-27 26 27.87 25.7 27.73 +8.96% 53,053 142,596,634
2024-09-26 24.69 25.45 24.35 25.45 +3.88% 38,494 96,135,767
2024-09-25 24.37 25.18 24.26 24.5 +1.66% 48,217 119,427,947
2024-09-24 23 24.13 22.72 24.1 +5.56% 45,247 106,172,508
2024-09-23 22.88 23.08 22.61 22.83 -0.39% 18,124 41,423,865
2024-09-20 23.55 23.59 22.8 22.92 -2.84% 26,665 61,290,813
2024-09-19 23.37 24.02 23.1 23.59 +1.9% 26,645 62,859,254
2024-09-18 23.69 23.7 22.88 23.15 -2.32% 25,452 58,939,024
2024-09-13 24.76 24.78 23.69 23.7 -3.5% 27,068 65,105,663
2024-09-12 24.73 25.82 24.5 24.56 -0.24% 33,844 84,822,861
2024-09-11 24.19 24.85 23.98 24.62 +1.74% 30,000 73,615,099
2024-09-10 24.3 24.38 23.77 24.2 -0.29% 20,756 49,920,550
2024-09-09 24.1 24.64 23.99 24.27 -0.9% 25,796 62,689,377
2024-09-06 25.1 25.7 24.43 24.49 -3.77% 28,850 71,627,750
2024-09-05 25.6 26.27 25.34 25.45 +0.39% 42,206 108,648,463
2024-09-04 24.88 25.95 24.88 25.35 +0.6% 38,634 98,548,310
2024-09-03 24.45 25.32 24.22 25.2 +2.56% 31,465 78,398,036
2024-09-02 25.55 25.65 24.51 24.57 -3.76% 35,388 88,618,864
2024-08-30 24.88 26.06 24.6 25.53 +2.9% 47,282 120,512,059
2024-08-29 24.2 25.43 23.63 24.81 +3.85% 53,752 132,284,240
2024-08-28 23.31 24.11 23.31 23.89 +1.06% 20,464 48,710,398
2024-08-27 23.97 24.19 23.47 23.64 -1.09% 26,682 63,512,971
2024-08-26 23.44 24.49 23.39 23.9 +1.83% 25,545 61,364,474
2024-08-23 23.91 24.13 23.47 23.47 -2.37% 22,886 54,281,916
2024-08-22 25 25.28 23.96 24.04 -2.36% 22,570 55,113,510
2024-08-21 24.55 24.8 24.37 24.62 +0.29% 22,911 56,443,459
2024-08-20 24.92 25.19 24.43 24.55 -1.8% 23,652 58,457,716
2024-08-19 25.59 25.64 24.91 25 -2.76% 31,612 79,747,090
2024-08-16 26.49 26.59 25.68 25.71 -2.91% 25,128 65,373,631
2024-08-15 26.1 26.92 25.7 26.48 +0.99% 34,401 90,558,763
2024-08-14 26.98 27.16 26.21 26.22 -2.35% 24,761 65,560,413
2024-08-13 26.58 27.1 26.12 26.85 +0.83% 29,535 78,520,362
2024-08-12 27.31 27.74 26.5 26.63 -0.45% 36,625 98,980,050
2024-08-09 27.31 27.52 26.75 26.75 -1.55% 26,244 71,064,542
2024-08-08 27.55 27.75 27 27.17 -1.31% 39,114 107,069,350
2024-08-07 27.69 27.85 27.01 27.53 -0.29% 49,230 134,863,550
2024-08-06 26.39 28.64 26.34 27.61 +5.87% 84,040 232,109,372
2024-08-05 27.1 27.81 26.08 26.08 -3.98% 43,570 117,043,594
2024-08-02 27.75 28.1 27.12 27.16 -2.2% 29,285 80,879,478
2024-08-01 28.02 28.15 27.53 27.77 -0.75% 29,666 82,487,101
2024-07-31 26.69 27.98 26.45 27.98 +4.29% 40,658 111,811,597
2024-07-30 26.74 26.86 26.27 26.83 +0.37% 20,911 55,608,315
2024-07-29 27.33 27.44 26.61 26.73 -2.12% 24,687 66,101,696
2024-07-26 26.91 27.46 26.8 27.31 +0.37% 39,531 107,453,853
2024-07-25 26.09 27.77 26.03 27.21 +3.26% 70,813 191,153,045
2024-07-24 26.94 27.25 26.28 26.35 -2.23% 43,193 115,228,678
2024-07-23 27.95 28.07 26.94 26.95 -3.92% 61,263 168,340,386
2024-07-22 29.2 29.46 27.81 28.05 -4.69% 89,193 254,462,765
2024-07-19 31.15 31.15 29.12 29.43 -5.94% 82,245 243,592,939
2024-07-18 30.59 31.62 30.06 31.29 -0.35% 17,864 55,377,216
2024-07-17 32.05 32.84 31.38 31.4 -0.03% 25,613 82,591,804
2024-07-16 31.21 31.7 31.05 31.41 0% 9,660 30,284,736
2024-07-15 31.8 31.9 31.35 31.41 -2.12% 11,007 34,764,446
2024-07-12 31.88 32.88 31.71 32.09 +0.22% 20,048 64,826,033
2024-07-11 31.6 32.3 31.15 32.02 +3.29% 18,144 57,737,262
2024-07-10 30.29 31.69 29.7 31 +1.34% 18,415 57,215,946
2024-07-09 30.09 30.72 29.64 30.59 +1.19% 18,060 54,378,157
2024-07-08 31.12 31.43 30.12 30.23 -3.94% 14,208 43,324,823
2024-07-05 31.61 31.88 31.11 31.47 -0.57% 10,213 32,208,386
2024-07-04 32.92 33.22 31.53 31.65 -3.86% 14,458 46,361,637
2024-07-03 32.56 33.1 32.4 32.92 +0.67% 8,823 28,866,852
2024-07-02 33.01 33.21 32.51 32.7 -1.54% 9,001 29,574,855
2024-07-01 32.5 33.41 32.5 33.21 +2.28% 14,857 49,099,385
2024-06-28 32.74 33.26 32.3 32.47 -0.85% 12,455 40,895,431
2024-06-27 33.7 33.7 32.75 32.75 -3.11% 13,723 45,546,525
2024-06-26 33.01 33.88 32.71 33.8 +2.11% 17,056 56,869,944
2024-06-25 33.41 33.65 33.01 33.1 -1.08% 16,141 53,702,505
2024-06-24 34.5 34.68 33.44 33.46 -5.02% 23,479 79,693,158
2024-06-21 34.99 36.5 34.97 35.23 +1.59% 22,871 81,464,173
2024-06-20 35.69 35.88 34.68 34.68 -3.59% 18,523 65,033,136
2024-06-19 36.5 36.98 35.83 35.97 -2.02% 16,060 58,009,178
2024-06-18 36.58 37 36.45 36.71 +0.27% 14,665 53,778,049
2024-06-17 36.32 37.08 36.07 36.61 -0.79% 18,329 67,060,781
2024-06-14 37.32 37.98 36.87 36.9 -1.81% 23,136 85,976,539
2024-06-13 37.04 38.47 37.04 37.58 +1.51% 30,801 116,665,643
2024-06-12 36.78 37.41 36.62 37.02 -0.16% 17,534 65,040,617
2024-06-11 36 37.09 35.18 37.08 +2.52% 21,819 79,340,840
2024-06-07 35.99 36.5 35.53 36.17 +1.03% 21,133 76,262,554
2024-06-06 37.8 38.12 35.53 35.8 -4.99% 36,561 133,508,427
2024-06-05 37.96 38.3 37.65 37.68 -2.26% 18,176 68,996,524
2024-06-04 38.2 38.67 37.39 38.55 +0.31% 28,241 107,498,911
2024-06-03 38.71 38.97 37.9 38.43 -1.74% 26,519 101,374,781
2024-05-31 39.98 39.98 38.97 39.11 -2.3% 35,658 140,155,885
2024-05-30 41.33 41.66 39.97 40.03 -3.17% 45,462 184,125,979
2024-05-29 40 42.84 40 41.34 +3.9% 74,890 313,232,015
2024-05-28 40.83 41.28 39.53 39.79 -2.55% 42,901 171,776,877
2024-05-27 41.84 41.97 39.62 40.83 -2.44% 56,486 228,693,949
2024-05-24 43.6 45 41.5 41.85 -4.89% 79,300 339,925,826
2024-05-23 43 45 42.5 44 +5.29% 118,796 522,247,801
2024-05-22 38.49 41.79 38.19 41.79 +10% 68,194 275,645,517
2024-05-21 39.13 39.2 37.91 37.99 -2.61% 16,212 62,072,665
2024-05-20 39.16 39.75 38.52 39.01 -0.46% 15,350 60,195,594
2024-05-17 38.5 39.2 37.8 39.19 +2.14% 16,509 63,390,059
2024-05-16 38.51 38.88 38.1 38.37 -0.26% 11,108 42,794,701
2024-05-15 39.25 39.77 38.43 38.47 -1.36% 14,662 57,054,198
2024-05-14 39.6 39.91 39 39 -1.17% 12,600 49,488,983
2024-05-13 39.7 40.37 39.12 39.46 -1.13% 13,234 52,507,279
2024-05-10 40.42 40.69 39.32 39.91 -1.26% 17,867 71,098,614
2024-05-09 39.51 40.97 39.51 40.42 +2.3% 23,040 93,285,250
2024-05-08 40.3 40.65 39.5 39.51 -1.96% 19,059 76,279,931
2024-05-07 39.95 40.45 39.63 40.3 +0.42% 18,692 74,993,641
2024-05-06 39.55 40.38 39.47 40.13 +2.74% 19,849 79,111,478
2024-04-30 39.36 39.36 38.4 39.06 +0.18% 19,864 77,077,606
2024-04-29 37.07 39.24 37.07 38.99 +4.06% 24,921 95,999,639
2024-04-26 36.3 37.6 36.25 37.47 +3.39% 25,048 93,066,969
2024-04-25 35.94 37.14 35.42 36.24 +0.83% 18,941 69,022,033
2024-04-24 35.78 36.05 35.31 35.94 +0.45% 11,676 41,787,414
2024-04-23 35.72 36.39 35.28 35.78 +0.22% 12,971 46,353,664
2024-04-22 35.64 36.49 35.2 35.7 +0.48% 15,521 55,710,602
2024-04-19 35.7 36.1 35.08 35.53 -1.93% 14,578 51,826,554
2024-04-18 35.94 36.75 35.41 36.23 -0.03% 17,106 61,949,968
2024-04-17 35.5 36.39 35.26 36.24 +3.87% 20,475 73,574,294
2024-04-16 37.12 37.26 34.56 34.89 -5.42% 23,460 83,172,115
2024-04-15 37.46 38.65 36.25 36.89 -2.04% 21,658 80,821,204
2024-04-12 38.72 38.92 37.66 37.66 -3.16% 17,566 66,960,607
2024-04-11 38.3 39.38 38.28 38.89 -0.03% 12,987 50,485,502
2024-04-10 39.83 39.83 38.6 38.9 -2.29% 13,773 53,710,243
2024-04-09 38.38 39.96 38.33 39.81 +3.21% 16,765 66,198,646
2024-04-08 40 40 38.57 38.57 -3.89% 17,992 70,419,621
2024-04-03 40.53 40.87 39.97 40.13 -1.91% 15,216 61,208,543
2024-04-02 40.97 41.87 40.04 40.91 -0.15% 26,276 107,391,805
2024-04-01 39.94 41 39.6 40.97 +3.98% 23,632 95,649,371
2024-03-29 39.22 39.89 38.74 39.4 +0.54% 15,459 60,654,183
2024-03-28 38.85 39.75 38.58 39.19 +0.85% 18,977 74,618,743
2024-03-27 40.85 41.09 38.85 38.86 -5.63% 22,083 88,231,325
2024-03-26 41.51 41.97 40.01 41.18 -0.82% 26,978 110,479,754
2024-03-25 42.03 43 41.51 41.52 -2.65% 21,259 89,597,627
2024-03-22 43.72 44.24 42.65 42.65 -3.09% 24,456 105,578,503
2024-03-21 44.25 44.88 43.48 44.01 -0.83% 25,106 110,504,256
2024-03-20 43.6 45.12 43.6 44.38 +0.96% 24,039 106,882,178
2024-03-19 44.01 44.8 43.9 43.96 -0.5% 23,926 105,896,942
2024-03-18 43.93 44.25 43.35 44.18 +1.52% 24,541 107,581,483
2024-03-15 43.2 43.8 42.85 43.52 -0.21% 20,774 90,105,826
2024-03-14 43.95 44.59 42.99 43.61 -1.71% 28,775 126,003,304
2024-03-13 44.5 44.85 43.84 44.37 -0.43% 28,805 127,809,417
2024-03-12 45.23 45.41 44.44 44.56 -1.48% 43,814 196,090,768
2024-03-11 43.41 45.32 43.41 45.23 +4.94% 63,692 283,172,799
2024-03-08 42.05 44.38 42.05 43.1 +3.18% 50,013 216,144,287
2024-03-07 43.42 43.8 41.77 41.77 -3.8% 40,716 173,691,663
2024-03-06 40.8 45.05 40.61 43.42 +6.03% 65,725 284,183,359
2024-03-05 42.14 42.14 40.69 40.95 -2.73% 27,029 111,200,566
2024-03-04 42.38 42.87 41.25 42.1 -0.78% 26,148 110,120,897
2024-03-01 42.04 43 41.58 42.43 +1.07% 34,391 145,244,590
2024-02-29 40 42.1 40 41.98 +2.77% 43,070 178,368,528
2024-02-28 43.49 45.15 40 40.85 -4.98% 63,303 273,871,857
2024-02-27 41.67 42.99 41.52 42.99 +2.14% 36,701 155,266,049
2024-02-26 41.26 42.58 40.8 42.09 +2.26% 45,055 187,911,337
2024-02-23 40.8 41.78 40.35 41.16 +2.18% 38,804 159,132,756
2024-02-22 39.2 40.87 39.03 40.28 +2.36% 38,015 151,842,379
2024-02-21 38.29 40.92 38.02 39.35 +1.13% 43,944 174,396,835
2024-02-20 38.5 38.91 37.43 38.91 +1.06% 28,292 107,876,113
2024-02-19 38.32 39.37 37.65 38.5 +0.57% 37,302 143,261,911
2024-02-08 36.5 38.49 36.2 38.28 +4.79% 41,004 154,712,467
2024-02-07 35.97 37.68 35.51 36.53 +2.07% 47,365 174,058,610
2024-02-06 33.86 36.61 33.12 35.79 +5.58% 44,230 154,225,246
2024-02-05 36 36.5 33.35 33.9 -8.53% 46,278 158,672,188
2024-02-02 39.63 39.75 35.72 37.06 -6.06% 47,424 180,025,743
2024-02-01 38.6 41.2 37.9 39.45 +2.04% 49,514 198,082,339
2024-01-31 40.9 41.53 38.66 38.66 -4.54% 38,735 155,039,624
2024-01-30 42.5 42.57 40.42 40.5 -5.17% 42,081 174,437,539
2024-01-29 46.88 46.88 42.7 42.71 -9.7% 58,545 257,881,027
2024-01-26 48.38 49.25 47.02 47.3 -2.75% 39,258 188,629,492
2024-01-25 48.18 48.75 47.1 48.64 +0.95% 50,414 242,439,792
2024-01-24 49.88 50.19 46.28 48.18 -3.41% 59,993 288,085,134
2024-01-23 47.99 51.16 46.57 49.88 +3.74% 73,103 360,913,369
2024-01-22 51.22 51.58 47.11 48.08 -5.56% 66,966 328,940,411
2024-01-19 54 55.48 50.85 50.91 -6.02% 76,080 406,138,606
2024-01-18 52 54.64 51.85 54.17 +1.33% 70,812 377,912,907
2024-01-17 56 56.52 53.21 53.46 -6.18% 63,477 348,742,194
2024-01-16 55.76 57.5 54.02 56.98 +2.02% 85,573 479,938,906
2024-01-15 56.4 58.35 55.16 55.85 -2.03% 69,984 393,257,320
2024-01-12 56.07 59.95 55.88 57.01 +0.74% 115,410 674,180,481
2024-01-11 55.3 57.19 54.88 56.59 -0.26% 95,101 533,614,780
2024-01-10 56.23 58.65 55.28 56.74 -1.24% 124,432 705,536,075
2024-01-09 58.69 62.65 56.88 57.45 -4.06% 158,862 943,613,580
2024-01-08 54.44 59.88 53.7 59.88 +9.99% 158,451 912,901,157
2024-01-05 56.46 57.75 53 54.44 -5.4% 112,373 618,788,152
2024-01-04 60.18 61.12 56.48 57.55 -3.28% 110,908 643,921,750
2024-01-03 59 63.12 58.5 59.5 -1.03% 154,882 942,598,178
2024-01-02 53.8 60.12 53.2 60.12 +10.01% 167,816 965,765,403

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

шЛ▒чЙ╣щЫЖхЫв 000411

2023年全年

ц╡╖х╖ЭцЩ║шГ╜ 300720

近半年

х▒▒ф╕ЬчО╗ч║д 605006

2023年全年

хНЧхНОф╗кхЩи 300417

2023年全年

хЕ┤щ╜РчЬ╝шНп 300573

2023年全年

ф╕З чзСя╝б 000002

2024年至今

хНОхбСцОзшВб 000509

近半年

STц╡йф╕░ 300419

2023年全年

ч╗┤ш┐ЬшВбф╗╜ 600955

近三个月

ц╜НцЯ┤хКихКЫ 000338

2024年一季度

热门概念板块

元宇宙

ф╕ЬцЦ╣цШОчПа (600637)

近半年
大数据

ф╕нхЫ╜ш╜пф╗╢ (600536)

近三个月
云计算

ц╡╖щЗПцХ░цНо (603138)

2024年至今
区块链
医疗器械

ф╣РцЩохМ╗чЦЧ (300003)

近期数据
AI人工智能
数字经济

хоЭф┐бш╜пф╗╢ (600845)

近三个月
5G通信

ф╕нхдйчзСцКА (600522)

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