цБТф╕║чзСцКА 603496

数据更新至:

添加到对比分析

28.88 -2.17%

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

28.88
-2.17% -0.64
29.37
开盘价
29.42
最高价
28.6
最低价
122,192
成交量
数据更新至: 2025-03-25

技术指标

31.43
MA5 (5日均线)
32.98
MA10 (10日均线)
34.46
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 29.37 29.42 28.6 28.88 -2.17% 122,192 353,976,928
2025-03-24 30.02 30.41 28.88 29.52 -1.93% 269,376 793,952,245
2025-03-21 32 32 30 30.1 -9.45% 475,599 1,463,614,982
2025-03-20 35.4 35.45 32.18 33.24 -6.1% 414,279 1,430,305,242
2025-03-19 34.45 35.4 34.11 35.4 +1.87% 402,506 1,409,905,465
2025-03-18 35.1 35.39 34.37 34.75 -0.8% 333,314 1,160,579,364
2025-03-17 34.01 35.4 33.3 35.03 +3.03% 421,558 1,463,452,828
2025-03-14 33.11 34.11 31.88 34 +0.15% 390,232 1,294,001,036
2025-03-13 34.47 35.6 33.9 33.95 -2.78% 410,261 1,421,402,293
2025-03-12 34.44 36.35 34.21 34.92 +2.19% 674,548 2,380,549,231
2025-03-11 33.57 34.3 33.01 34.17 -0.78% 420,616 1,417,474,976
2025-03-10 33.33 34.97 33.33 34.44 +2.32% 474,700 1,612,047,102
2025-03-07 35.95 36.14 33.65 33.66 -9.98% 862,678 2,999,190,670
2025-03-06 36.05 39.35 35.62 37.39 +4.3% 1,026,085 3,830,150,273
2025-03-05 34.68 37.6 34.68 35.85 -4.96% 1,017,559 3,659,384,977
2025-03-04 39.5 39.97 37.72 37.72 -10% 735,749 2,851,292,998
2025-03-03 40 41.91 34.31 41.91 +10% 1,392,745 5,427,942,763
2025-02-28 37.88 38.1 33.96 38.1 +9.99% 1,226,522 4,558,902,423
2025-02-27 33.31 34.64 31.8 34.64 +10% 1,053,636 3,551,489,750
2025-02-26 29.59 31.49 29.24 31.49 +9.99% 521,341 1,578,566,241
2025-02-25 28 29.31 27.8 28.63 -3.15% 324,059 925,765,449
2025-02-24 29.1 30.53 28.77 29.56 +2.18% 488,107 1,445,894,840
2025-02-21 28.6 29.32 28 28.93 +2.99% 388,933 1,119,477,507
2025-02-20 27.95 28.69 27.73 28.09 -0.32% 259,411 731,481,645
2025-02-19 27.15 28.32 27.01 28.18 +4.06% 263,630 730,169,256
2025-02-18 27.95 28.5 27 27.08 -4.04% 298,274 829,410,509
2025-02-17 29.49 29.73 27.94 28.22 -0.98% 412,648 1,183,055,022
2025-02-14 28.05 28.98 27.51 28.5 +1.6% 425,014 1,205,619,123
2025-02-13 28.22 28.99 27.18 28.05 +0.07% 474,656 1,329,265,523
2025-02-12 27.58 28.39 27.33 28.03 +0.97% 460,619 1,292,983,932
2025-02-11 28 29.51 27.64 27.76 -4.21% 650,680 1,851,936,758
2025-02-10 29 30.98 28.53 28.98 +2.91% 890,371 2,645,972,825
2025-02-07 25.19 28.16 25.19 28.16 +10% 657,882 1,787,594,707
2025-02-06 24.48 26.63 23.92 25.6 +5.74% 469,698 1,196,557,204
2025-02-05 22.99 24.21 22.9 24.21 +10% 231,928 548,414,512
2025-01-27 23.1 23.18 22 22.01 -3.55% 122,943 274,742,756
2025-01-24 22.06 22.85 21.95 22.82 +3.54% 149,439 336,943,361
2025-01-23 22.56 23.11 22 22.04 -1.25% 152,959 345,939,310
2025-01-22 22.11 22.48 21.52 22.32 +0.95% 137,434 301,786,550
2025-01-21 22.55 22.65 22 22.11 -1.43% 95,600 212,057,930
2025-01-20 21.81 22.68 21.81 22.43 -3.98% 165,537 369,579,830
2025-01-17 23.53 23.65 23.15 23.36 -0.81% 69,302 162,089,707
2025-01-16 23.55 23.96 23.2 23.55 +0.68% 89,922 211,901,226
2025-01-15 23.88 24.05 23.3 23.39 -2.34% 96,380 226,946,134
2025-01-14 22.87 23.98 22.69 23.95 +5.55% 131,435 308,823,631
2025-01-13 22.45 22.88 22 22.69 -0.87% 86,569 194,821,108
2025-01-10 22.06 24.32 21.94 22.89 +2.69% 182,914 424,855,840
2025-01-09 22.09 22.57 21.95 22.29 +0.09% 91,513 204,733,949
2025-01-08 22.7 22.75 21.51 22.27 -3.01% 144,725 320,140,852
2025-01-07 22.39 22.96 22.13 22.96 +2.59% 116,114 262,336,359
2025-01-06 23.8 23.8 22.19 22.38 -6.44% 154,681 352,750,353
2025-01-03 26.35 26.35 23.88 23.92 -9.84% 207,846 516,462,609
2025-01-02 27.3 27.31 25.52 26.53 -2.39% 224,641 589,268,452
2024-12-31 26.59 27.8 26.41 27.18 +0.48% 314,706 856,538,810
2024-12-30 26.4 27.93 26.22 27.05 +6.2% 334,937 901,203,537
2024-12-27 25.54 26 25.25 25.47 +1.23% 133,665 343,340,706
2024-12-26 24.49 25.35 24.4 25.16 +2.74% 103,113 258,328,253
2024-12-25 24.94 24.94 24.04 24.49 -1.76% 90,255 220,456,435
2024-12-24 25.1 25.58 24.66 24.93 -0.52% 99,274 247,980,152
2024-12-23 25.97 26.24 24.96 25.06 -3.47% 115,906 296,588,427
2024-12-20 25.6 26.2 25.3 25.96 +1.33% 171,474 445,047,467
2024-12-19 24.05 25.65 24.02 25.62 +4.57% 164,002 412,233,471
2024-12-18 24.23 24.94 23.77 24.5 +1.87% 89,007 216,974,370
2024-12-17 24.7 24.93 23.96 24.05 -3.18% 98,991 240,711,196
2024-12-16 25.5 26 24.69 24.84 -2.4% 126,172 319,771,784
2024-12-13 25.76 26.05 25.38 25.45 -1.66% 142,658 366,837,082
2024-12-12 26 26.2 25.4 25.88 -0.27% 122,870 316,894,483
2024-12-11 25.5 26.08 25.36 25.95 +1.84% 123,410 317,963,178
2024-12-10 26.18 26.3 25.44 25.48 +0.43% 125,216 322,655,746
2024-12-09 25.45 25.8 25.12 25.37 -0.43% 120,206 305,082,951
2024-12-06 25.31 25.54 24.9 25.48 +1.59% 140,800 355,674,714
2024-12-05 24.82 25.2 24.8 25.08 +0.8% 62,482 156,614,404
2024-12-04 25.33 25.46 24.79 24.88 -1.78% 78,904 198,427,058
2024-12-03 25.76 25.78 25.1 25.33 -1.52% 94,361 239,460,234
2024-12-02 25.32 25.79 25.25 25.72 +1.58% 102,352 262,148,189
2024-11-29 24.83 25.56 24.54 25.32 +1.65% 99,249 249,342,167
2024-11-28 25.2 25.5 24.9 24.91 -0.8% 83,886 211,135,546
2024-11-27 24.5 25.15 23.8 25.11 +2.49% 88,670 216,965,021
2024-11-26 24.89 25.3 24.46 24.5 -0.2% 81,396 202,217,951
2024-11-25 25.1 25.28 23.88 24.55 -2.15% 121,019 295,979,077
2024-11-22 26.27 26.53 25.04 25.09 -4.49% 114,187 294,751,544
2024-11-21 26.3 26.7 25.8 26.27 -0.94% 106,819 280,508,261
2024-11-20 26.2 26.98 26.08 26.52 +2% 112,818 298,929,847
2024-11-19 25.25 26 25.03 26 +2.81% 104,408 266,090,720
2024-11-18 26.99 27.22 25.04 25.29 -6.33% 156,110 402,001,417
2024-11-15 28.12 28.6 26.85 27 -3.98% 159,259 441,377,119
2024-11-14 29.35 29.43 28 28.12 -5.51% 167,981 482,685,289
2024-11-13 29.49 30.2 29.29 29.76 +1.43% 166,336 493,913,217
2024-11-12 30.4 30.98 28.88 29.34 -3.49% 298,511 897,969,562
2024-11-11 29.78 30.65 29.38 30.4 +3.68% 306,797 922,196,430
2024-11-08 30.08 30.75 29.16 29.32 -1.84% 313,017 936,940,137
2024-11-07 29.48 29.95 28.95 29.87 +1.36% 289,307 855,181,327
2024-11-06 28.6 30.5 28.11 29.47 +3.84% 408,261 1,190,658,875
2024-11-05 26.7 29.06 26.45 28.38 +6.17% 288,098 807,501,866
2024-11-04 26.1 27.22 26 26.73 +2.34% 102,580 273,235,780
2024-11-01 28 28.01 26 26.12 -7.67% 211,008 570,713,641
2024-10-31 29.23 29.24 27.9 28.29 -1.6% 282,379 802,051,540
2024-10-30 27.2 28.87 26.7 28.75 +3.75% 331,518 928,954,281
2024-10-29 27.28 28.48 26.91 27.71 +1.69% 231,926 645,750,247
2024-10-28 27.24 27.36 26.62 27.25 -0.04% 124,174 336,663,736
2024-10-25 27.05 27.51 26.9 27.26 +0.78% 125,745 342,533,668
2024-10-24 26.81 27.59 26.56 27.05 +0.07% 125,716 339,144,885
2024-10-23 27.75 28.15 26.96 27.03 -3.15% 196,685 542,313,065
2024-10-22 29.1 29.14 27.61 27.91 -3.19% 226,701 636,860,177
2024-10-21 27.95 29.42 27.93 28.83 +3.52% 312,740 896,210,878
2024-10-18 27.21 28.44 26.65 27.85 +2.16% 319,704 880,133,710
2024-10-17 27.22 27.73 26.81 27.26 +2.75% 227,582 622,464,275
2024-10-16 26 27.13 25.88 26.53 -1.89% 177,488 472,457,162
2024-10-15 26.44 28.97 25.88 27.04 +2.27% 313,827 865,320,468
2024-10-14 25.08 26.45 24.58 26.44 +2.12% 227,110 579,407,007
2024-10-11 28.6 28.6 25.89 25.89 -10.01% 289,042 773,734,997
2024-10-10 26.9 29.16 26.33 28.77 +8.16% 403,906 1,132,561,612
2024-10-09 28.4 29.16 26.26 26.6 -6.86% 343,003 953,819,316
2024-10-08 28.56 28.56 26.84 28.56 +10.02% 366,283 1,034,608,763
2024-09-30 25.2 25.96 24.21 25.96 +10% 332,507 840,717,176
2024-09-27 22.83 23.6 22.51 23.6 +5.17% 156,467 359,852,421
2024-09-26 21.69 22.47 21.68 22.44 +2.51% 203,810 452,168,227
2024-09-25 21.95 22.6 21.81 21.89 -0.05% 239,044 530,582,608
2024-09-24 21.83 22.14 21.06 21.9 -0.05% 317,995 687,833,957
2024-09-23 19.96 21.91 19.82 21.91 +9.99% 169,338 355,802,291
2024-09-20 19.59 20.19 19.53 19.92 +2.42% 111,866 222,724,874
2024-09-19 19.4 19.63 19.05 19.45 +1.78% 67,403 130,780,895
2024-09-18 19.35 19.44 18.85 19.11 -1.04% 51,641 98,639,277
2024-09-13 19.55 19.84 19.31 19.31 -1.73% 67,937 132,741,559
2024-09-12 20.09 20.22 19.55 19.65 -1.85% 84,192 167,184,636
2024-09-11 20.51 20.63 19.84 20.02 -3.38% 95,322 192,116,626
2024-09-10 20.29 20.94 19.83 20.72 +2.12% 100,798 205,490,592
2024-09-09 20 20.37 19.92 20.29 +0.15% 71,036 143,352,217
2024-09-06 20.93 21.1 20.25 20.26 -3.57% 94,764 194,547,541
2024-09-05 21.22 21.38 20.77 21.01 -0.99% 155,115 326,414,662
2024-09-04 20.39 21.79 20.06 21.22 +2.46% 192,136 401,773,193
2024-09-03 19.95 21.12 19.88 20.71 +3.81% 130,831 268,480,979
2024-09-02 21.05 21.07 19.91 19.95 -5.14% 112,272 228,458,757
2024-08-30 20.2 21.23 20.2 21.03 +3.6% 103,721 217,684,646
2024-08-29 19.9 20.54 19.7 20.3 +1.45% 70,304 141,841,097
2024-08-28 19.94 20.13 19.6 20.01 -0.6% 59,835 118,943,908
2024-08-27 20.34 20.58 19.89 20.13 -1.71% 49,673 100,392,375
2024-08-26 20.96 21.13 20.41 20.48 -2.24% 71,434 147,333,806
2024-08-23 20.46 21.16 20.38 20.95 +2.39% 83,351 173,932,128
2024-08-22 20.77 20.98 20.39 20.46 -1.49% 49,623 101,978,794
2024-08-21 20.83 20.96 20.64 20.77 0% 38,231 79,601,947
2024-08-20 21.2 21.3 20.73 20.77 -2.21% 49,417 103,373,356
2024-08-19 21.46 21.6 21.16 21.24 -0.75% 56,055 119,605,361
2024-08-16 21.15 21.59 21.15 21.4 +1.52% 74,085 158,808,251
2024-08-15 20.78 21.38 20.57 21.08 +1.44% 63,338 133,368,715
2024-08-14 20.82 21.15 20.7 20.78 +0.19% 48,462 101,242,392
2024-08-13 20.53 20.8 20.47 20.74 +0.53% 32,909 67,952,619
2024-08-12 20.82 20.93 20.49 20.63 -1.53% 46,143 95,262,660
2024-08-09 21.17 21.42 20.92 20.95 -0.19% 48,132 101,493,810
2024-08-08 21.56 21.56 20.78 20.99 -2.73% 75,145 158,182,295
2024-08-07 21.57 21.98 21.3 21.58 +0.94% 76,699 166,505,642
2024-08-06 21.48 21.8 21.17 21.38 +2.2% 96,041 206,128,884
2024-08-05 22.3 22.31 20.82 20.92 -6.77% 128,222 276,012,402
2024-08-02 23.02 23.22 22.41 22.44 -3.81% 72,628 165,575,706
2024-08-01 23.74 23.88 23.26 23.33 -1.35% 78,118 183,781,902
2024-07-31 22.47 23.66 22.47 23.65 +4.51% 102,455 238,813,162
2024-07-30 22.28 22.94 21.97 22.63 +1.03% 75,445 169,720,607
2024-07-29 22.39 22.58 22.25 22.4 -0.4% 49,624 111,055,306
2024-07-26 22.15 22.68 22.15 22.49 +0.85% 55,014 123,572,236
2024-07-25 22.4 22.78 21.9 22.3 -1.41% 66,519 148,204,247
2024-07-24 22.65 23.33 22.53 22.62 -1.18% 72,427 165,901,719
2024-07-23 24.13 24.13 22.88 22.89 -3.7% 78,268 182,677,228
2024-07-22 24.18 24.68 23.73 23.77 -0.75% 79,045 190,537,371
2024-07-19 23.53 24.61 23.5 23.95 +0.67% 75,652 182,530,045
2024-07-18 23.8 24.05 22.97 23.79 -1.2% 85,163 199,994,235
2024-07-17 24.61 25.18 24.07 24.08 -2.98% 92,795 227,598,678
2024-07-16 23.88 24.99 23.56 24.82 +3.46% 117,648 287,705,975
2024-07-15 24.48 24.76 23.91 23.99 -2% 61,018 147,571,167
2024-07-12 24.66 24.8 24.33 24.48 -1.45% 64,906 159,074,402
2024-07-11 25.24 25.33 24.63 24.84 +0.57% 110,688 275,592,753
2024-07-10 24.44 25.25 24.17 24.7 +4.93% 156,555 389,161,967
2024-07-09 22.61 23.58 22.37 23.54 +4.11% 79,787 183,848,979
2024-07-08 23.3 23.3 22.53 22.61 -2.84% 45,783 104,298,917
2024-07-05 23.01 23.5 22.75 23.27 +1.13% 56,249 130,018,606
2024-07-04 23.41 23.75 22.98 23.01 -2.38% 46,300 107,754,067
2024-07-03 24.28 24.4 23.45 23.57 -2.76% 55,857 132,211,712
2024-07-02 24.5 24.87 24.14 24.24 -1.06% 57,814 141,618,948
2024-07-01 24.32 24.64 23.87 24.5 +0.2% 65,475 158,764,062
2024-06-28 24 24.87 23.9 24.45 +2.26% 78,926 193,887,839
2024-06-27 24.24 24.73 23.91 23.91 -2.45% 74,663 180,682,791
2024-06-26 22.89 24.65 22.87 24.51 +7.08% 103,218 245,859,477
2024-06-25 23.51 23.67 22.7 22.89 -2.51% 69,523 160,864,014
2024-06-24 24.5 24.75 23.42 23.48 -5.25% 82,834 199,055,027
2024-06-21 24.5 25.04 24.16 24.78 +0.41% 59,115 145,659,917
2024-06-20 25.6 25.6 24.66 24.68 -3.63% 89,697 223,883,239
2024-06-19 25.82 25.97 25.35 25.61 +0.08% 82,161 210,429,211
2024-06-18 25.09 25.75 25.08 25.59 +2.07% 79,759 203,580,134
2024-06-17 25.3 25.38 24.85 25.07 -1.07% 71,665 179,653,617
2024-06-14 24.85 25.45 24.55 25.34 +2.01% 85,810 215,613,931
2024-06-13 24.79 25 24.63 24.84 +0.2% 66,563 165,439,697
2024-06-12 24.91 24.98 24.56 24.79 +0.77% 62,415 155,005,688
2024-06-11 23.65 24.64 23.29 24.6 +3.49% 85,925 207,617,783
2024-06-07 24.19 24.45 23.55 23.77 -0.96% 75,774 180,832,799
2024-06-06 24.9 25.23 23.93 24 -3.46% 99,516 242,697,587
2024-06-05 25.33 25.48 24.84 24.86 -1.89% 55,697 140,393,525
2024-06-04 25.71 25.72 25 25.34 -1.48% 80,166 202,318,167
2024-06-03 25.64 25.93 25.2 25.72 +0.47% 85,381 218,823,212
2024-05-31 25.32 25.81 25.14 25.6 +1.75% 58,640 149,968,202
2024-05-30 25.3 25.47 24.81 25.16 -1.29% 61,489 155,043,727
2024-05-29 25.3 25.85 25.3 25.49 -0.04% 61,237 156,531,132
2024-05-28 26 26.14 25.4 25.5 -1.92% 56,838 146,047,330
2024-05-27 25.86 26 25.34 26 +0.12% 91,157 233,870,430
2024-05-24 26.29 27.23 25.89 25.97 -1.33% 140,794 372,497,858
2024-05-23 27.05 27.27 26.3 26.32 -2.05% 87,838 233,920,744
2024-05-22 26.79 27.04 26.3 26.87 +0.6% 72,447 194,105,701
2024-05-21 27.65 27.68 26.52 26.71 -3.26% 139,055 375,582,616
2024-05-20 27.03 27.8 26.5 27.61 +3.25% 158,615 431,814,940
2024-05-17 26.5 26.76 26 26.74 +0.41% 91,663 242,743,638
2024-05-16 26.64 27.13 26.5 26.63 +0.38% 106,316 285,515,363
2024-05-15 27.01 27.35 26.5 26.53 -2.43% 105,987 284,337,479
2024-05-14 26.83 27.41 26.59 27.19 +2.99% 147,525 399,147,525
2024-05-13 26.32 26.99 25.77 26.4 -1.16% 90,717 239,643,637
2024-05-10 27.5 27.55 26.56 26.71 -2.7% 99,994 268,236,823
2024-05-09 27.14 27.81 26.95 27.45 +1.33% 122,721 337,654,307
2024-05-08 28.05 28.33 26.96 27.09 -4.55% 171,002 469,357,161
2024-05-07 29.01 29.2 28.22 28.38 -1.8% 161,118 461,606,661
2024-05-06 29.8 29.8 28.73 28.9 -1.1% 182,973 531,084,707
2024-04-30 29.51 30.3 28.47 29.22 +0.76% 232,829 682,282,741
2024-04-29 29.91 29.99 28.75 29 +1.79% 258,557 755,415,122
2024-04-26 27.27 28.76 27.25 28.49 +6.7% 246,127 692,231,604
2024-04-25 26.4 27.18 26.06 26.7 +0.19% 171,860 457,637,368
2024-04-24 25.5 26.97 25.49 26.65 +5.29% 196,397 514,723,795
2024-04-23 25.72 26.15 25.17 25.31 +0.8% 144,758 370,316,098
2024-04-22 25 25.55 24.2 25.11 -1.8% 124,178 309,477,075
2024-04-19 25.5 26.2 25.25 25.57 -0.23% 153,822 395,168,684
2024-04-18 24.49 26.41 24 25.63 +4.65% 275,165 695,782,259
2024-04-17 22.94 24.49 22.92 24.49 +10.02% 143,490 345,138,429
2024-04-16 24.6 24.66 22.26 22.26 -9.99% 186,629 429,522,563
2024-04-15 25.41 26 24.05 24.73 -3.81% 204,389 508,906,909
2024-04-12 27.15 27.39 25.61 25.71 -5.41% 200,260 526,484,070
2024-04-11 27.05 27.77 26.83 27.18 +2.18% 165,000 451,250,198
2024-04-10 26.59 27.22 26.31 26.6 +0.26% 145,263 387,951,714
2024-04-09 26.75 27.23 26.13 26.53 -1.04% 118,675 314,697,826
2024-04-08 27.2 27.56 26.53 26.81 -2.19% 126,548 342,744,717
2024-04-03 28.3 28.4 26.89 27.41 -3.86% 171,172 471,677,800
2024-04-02 30.16 30.31 28.3 28.51 -5.47% 221,341 642,429,495
2024-04-01 29.89 30.92 29.6 30.16 +2.31% 222,490 672,051,837
2024-03-29 29.4 29.86 28.77 29.48 -2.06% 244,927 716,568,434
2024-03-28 28 32.11 27.99 30.1 -3.22% 493,195 1,455,113,318
2024-03-27 32 32.66 31.1 31.1 -10.01% 160,362 507,954,400
2024-03-26 31.56 35.19 31.52 34.56 +8.03% 671,420 2,326,690,778
2024-03-25 33.13 34.09 31.82 31.99 -0.71% 375,336 1,242,876,895
2024-03-22 30.5 32.98 30.35 32.22 +4.61% 369,335 1,173,649,477
2024-03-21 31.16 31.43 30.23 30.8 -1.19% 204,064 628,071,929
2024-03-20 31.28 31.55 30.8 31.17 -1.33% 206,013 640,338,025
2024-03-19 30.9 33 30.37 31.59 +1.54% 357,628 1,137,042,754
2024-03-18 30.55 31.65 30.55 31.11 +2.07% 285,344 886,873,118
2024-03-15 29.91 30.5 29.45 30.48 +1.94% 190,495 573,182,447
2024-03-14 29.47 30.64 29.28 29.9 -0.1% 188,224 564,018,004
2024-03-13 30.52 30.86 29.79 29.93 -1.16% 184,822 557,263,167
2024-03-12 30.88 31.27 29.94 30.28 -1.43% 240,800 734,736,799
2024-03-11 29.25 30.92 28.98 30.72 +2.57% 258,480 774,042,047
2024-03-08 29 30.18 28.5 29.95 +3.7% 262,634 775,164,490
2024-03-07 29.86 30.24 28.68 28.88 -3.48% 229,615 676,334,497
2024-03-06 30 30.4 28.72 29.92 -3.17% 343,324 1,018,298,841
2024-03-05 31.4 32.37 30.5 30.9 -4.66% 351,773 1,106,697,618
2024-03-04 30.14 33 29.66 32.41 +7.75% 408,089 1,284,078,775
2024-03-01 29.58 30.63 29.08 30.08 +0.67% 354,157 1,057,412,867
2024-02-29 27.5 29.9 27.5 29.88 +6.83% 368,381 1,075,141,854
2024-02-28 29.78 31.66 27.75 27.97 -8.2% 443,188 1,322,374,991
2024-02-27 27.94 30.97 27.5 30.47 +5.21% 440,248 1,284,473,043
2024-02-26 27.2 29.99 26.3 28.96 +5.85% 447,032 1,263,592,290
2024-02-23 26.21 28 25.4 27.36 +7.25% 496,290 1,325,021,731
2024-02-22 24.51 25.51 24.51 25.51 +10% 377,795 952,620,164
2024-02-21 22.89 24.07 22.46 23.19 -1.02% 269,981 629,787,610
2024-02-20 23.5 24.49 22.94 23.43 +4.64% 408,874 967,330,432
2024-02-19 21.01 22.39 21.01 22.39 +10.02% 172,248 377,348,235
2024-02-08 19.16 20.5 17.72 20.35 +7.05% 317,903 607,596,113
2024-02-07 19.13 20.8 18.55 19.01 -0.11% 258,445 509,646,581
2024-02-06 18.01 19.61 17.12 19.03 +1.44% 181,978 335,060,230
2024-02-05 20.72 20.78 18.76 18.76 -9.98% 165,642 320,038,022
2024-02-02 22.16 22.53 20.03 20.84 -5.7% 129,042 274,232,628
2024-02-01 22 22.72 21.42 22.1 +0.32% 117,020 258,821,577
2024-01-31 23.5 23.52 21.9 22.03 -5.81% 122,288 276,177,589
2024-01-30 24.08 24.6 23.3 23.39 -3.47% 112,262 268,689,751
2024-01-29 26.13 26.35 24.21 24.23 -6.52% 153,845 382,401,483
2024-01-26 26.51 26.97 25.89 25.92 -2.15% 162,221 428,216,353
2024-01-25 25.29 26.58 25.19 26.49 +4.74% 183,060 477,328,266
2024-01-24 25.57 25.83 24.35 25.29 -1.21% 143,288 358,222,471
2024-01-23 25.15 25.9 24.88 25.6 +2.36% 164,348 418,189,917
2024-01-22 26.8 26.86 24.66 25.01 -5.27% 176,967 457,323,022
2024-01-19 27.23 27.49 26.22 26.4 -4.14% 246,492 659,237,403
2024-01-18 26.44 27.6 25.75 27.54 +4.68% 228,615 610,918,249
2024-01-17 27 27.32 26.31 26.31 -3.09% 98,518 263,862,687
2024-01-16 27.22 27.35 26.66 27.15 -1.31% 116,355 312,983,302
2024-01-15 27.36 27.86 27 27.51 +0.55% 105,719 291,108,643
2024-01-12 27.85 27.97 27.05 27.36 -1.69% 159,191 437,277,600
2024-01-11 26.6 28.21 26.56 27.83 +5.3% 227,322 628,023,011
2024-01-10 27.12 27.35 26.33 26.43 -2.97% 123,000 328,305,805
2024-01-09 27.78 27.95 26.84 27.24 -0.66% 119,092 325,293,268
2024-01-08 28.39 28.43 27.38 27.42 -2.66% 101,885 282,454,095
2024-01-05 28.75 29.08 27.91 28.17 -1.54% 140,833 400,899,724
2024-01-04 29.31 29.46 28.6 28.61 -2.39% 134,266 386,846,509
2024-01-03 30.01 30.26 28.7 29.31 -3.14% 205,915 604,773,692
2024-01-02 30.86 31.08 30.16 30.26 -2.89% 186,835 570,017,495

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

шУЭц╡╖хНОшЕ╛ 300484

2024年至今

щгЮхдйшпЪф┐б 300386

近半年

ц╡╖ц▒╜щЫЖхЫв 603069

近半年

хо╢хо╢цВж 603708

近半年

ф╣Рх┐ГхМ╗чЦЧ 300562

近半年

ф╕ЬцЦ╣чФЯчЙй 688298

2022-2023两年

ц╕дц╡╖хМЦхнж 600800

2022-2023两年

хЬгш╛╛чФЯчЙй 603079

2024年一季度

хеецЩочзСцКА 603551

2024年至今

хдЪф╝жчзСцКА 603528

2024年至今

热门概念板块

云计算

хоЭф┐бш╜пф╗╢ (600845)

近三个月
数字经济

хНОшГЬхдйцИР (600410)

2023年全年
元宇宙
半导体

ф╕ЙхоЙхЕЙчФ╡ (600703)

近期数据
AI人工智能
智能制造

чзСхдзцЩ║шГ╜ (300222)

近半年
生物医药

цЩ║щгЮчФЯчЙй (300122)

近半年
5G通信

ф╕нхЫ╜шБФщАЪ (600050)

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