цМпц▒ЯшВбф╗╜ 603507

数据更新至:

添加到对比分析

25.17 -1.72%

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

25.17
-1.72% -0.44
25.37
开盘价
25.58
最高价
24.75
最低价
41,763
成交量
数据更新至: 2025-03-25

技术指标

25.65
MA5 (5日均线)
26.08
MA10 (10日均线)
26.04
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 25.37 25.58 24.75 25.17 -1.72% 41,763 104,984,308
2025-03-24 25.51 26.12 24.73 25.61 +0.43% 81,921 207,581,112
2025-03-21 26.01 26.59 25.15 25.5 -2.26% 106,500 275,369,590
2025-03-20 25.92 26.3 25.88 26.09 +0.73% 78,348 204,867,865
2025-03-19 25.9 26.16 25.62 25.9 -0.54% 78,540 203,320,193
2025-03-18 26.08 26.12 25.46 26.04 +0.23% 98,825 254,268,033
2025-03-17 26.79 26.79 25.84 25.98 -2.81% 71,365 186,278,269
2025-03-14 26.51 27.04 26.28 26.73 +0.38% 53,479 142,557,601
2025-03-13 27.06 27.7 26.34 26.63 -1.81% 61,956 166,363,088
2025-03-12 27.73 28.15 27 27.12 -2.45% 63,726 174,626,889
2025-03-11 27.42 27.94 26.95 27.8 -0.29% 82,654 227,484,864
2025-03-10 27.08 28.16 26.87 27.88 +2.42% 133,488 370,646,698
2025-03-07 27.17 28.28 26.11 27.22 +0.59% 216,548 595,693,859
2025-03-06 25.87 27.06 25.8 27.06 +10% 220,294 582,889,495
2025-03-05 24.5 25.35 24.24 24.6 -0.32% 49,210 121,134,529
2025-03-04 24.24 24.89 24.15 24.68 +0.82% 47,019 115,729,899
2025-03-03 24.78 25.16 24.22 24.48 +0.12% 65,373 160,842,368
2025-02-28 25.87 26.18 24.39 24.45 -5.96% 134,330 335,416,174
2025-02-27 26.51 27.16 25.72 26 +0.62% 208,812 549,959,024
2025-02-26 23.62 25.84 23.26 25.84 +10% 164,775 408,785,635
2025-02-25 23.22 23.99 23.22 23.49 -0.97% 57,241 135,039,464
2025-02-24 23.4 23.99 23.08 23.72 +1.15% 63,662 150,408,344
2025-02-21 22.5 23.66 22.22 23.45 +4.59% 98,088 226,019,340
2025-02-20 22.46 22.65 22.32 22.42 -0.13% 27,445 61,688,151
2025-02-19 22.3 22.47 22.22 22.45 +0.63% 26,655 59,663,950
2025-02-18 22.52 22.59 22.3 22.31 -0.84% 20,486 46,005,177
2025-02-17 22.71 22.75 22.4 22.5 -0.75% 28,547 64,242,728
2025-02-14 22.65 23.07 22.6 22.67 +0.13% 30,196 68,771,343
2025-02-13 22.7 22.83 22.56 22.64 -0.4% 26,908 61,083,563
2025-02-12 22.49 22.73 22.3 22.73 +0.84% 23,694 53,568,298
2025-02-11 22.79 22.79 22.4 22.54 -1.01% 28,950 65,267,684
2025-02-10 23.14 23.15 22.41 22.77 -1.68% 78,451 177,888,277
2025-02-07 23.07 23.38 22.84 23.16 +0.43% 60,817 140,802,968
2025-02-06 23.07 23.14 22.56 23.06 -0.09% 47,711 109,180,659
2025-02-05 24.03 24.17 22.92 23.08 -3.95% 52,532 122,151,714
2025-01-27 24.64 24.66 23.9 24.03 -2.83% 31,663 76,408,903
2025-01-24 24.4 24.96 24.25 24.73 +0.77% 34,741 85,757,803
2025-01-23 25.2 25.48 24.3 24.54 -2.66% 63,871 158,042,193
2025-01-22 24.48 25.4 24.44 25.21 +2.9% 70,258 175,650,791
2025-01-21 24.25 24.55 23.89 24.5 +1.24% 34,528 83,976,925
2025-01-20 23.7 24.28 23.67 24.2 +2.11% 32,713 78,840,640
2025-01-17 23.54 24.19 23.31 23.7 +0.94% 38,198 90,871,449
2025-01-16 23.62 24.02 23.09 23.48 -0.97% 25,903 60,885,586
2025-01-15 24.15 24.15 23.64 23.71 -1.37% 18,895 44,953,817
2025-01-14 23.16 24.07 22.9 24.04 +5.53% 30,834 72,752,881
2025-01-13 23.27 23.55 22.55 22.78 -3.56% 33,879 77,784,377
2025-01-10 23.96 24.52 23.61 23.62 -1.13% 37,514 90,647,837
2025-01-09 24 24.3 23.55 23.89 -1.77% 43,574 104,220,396
2025-01-08 23.42 24.8 23.42 24.32 +3.89% 73,923 179,416,584
2025-01-07 22.61 23.58 22.55 23.41 +3.13% 29,857 69,180,660
2025-01-06 22.57 23.07 22.2 22.7 +0.58% 24,623 55,843,718
2025-01-03 23.12 23.6 22.55 22.57 -2.38% 33,511 77,197,942
2025-01-02 23.87 24.25 23 23.12 -3.83% 41,585 97,544,641
2024-12-31 24.16 24.84 23.96 24.04 -0.46% 62,469 152,226,352
2024-12-30 22.99 24.89 22.75 24.15 +5.05% 79,962 192,431,122
2024-12-27 23.21 23.29 22.9 22.99 -0.56% 27,254 62,844,346
2024-12-26 23.07 23.38 22.92 23.12 +0.39% 25,471 58,893,036
2024-12-25 23.73 23.79 22.89 23.03 -2.95% 46,583 108,087,150
2024-12-24 23.32 23.8 23.15 23.73 +2.59% 27,106 63,669,248
2024-12-23 24.1 24.16 23.1 23.13 -3.71% 27,211 64,026,868
2024-12-20 24 24.36 23.7 24.02 +0.92% 24,181 57,956,341
2024-12-19 23.8 23.99 23.51 23.8 -0.38% 29,651 70,345,360
2024-12-18 24.02 24.19 23.53 23.89 -0.42% 29,991 71,399,424
2024-12-17 24.17 24.63 23.9 23.99 -0.95% 30,227 73,294,878
2024-12-16 24.78 25.2 24.01 24.22 -2.65% 59,749 145,138,531
2024-12-13 25.36 25.37 24.86 24.88 -2.28% 28,142 70,706,908
2024-12-12 25.55 25.55 25.16 25.46 -0.16% 27,908 70,689,623
2024-12-11 25.41 25.84 25.38 25.5 -0.35% 19,799 50,591,517
2024-12-10 26.38 26.44 25.56 25.59 -0.78% 43,703 112,997,897
2024-12-09 25.49 26.25 25.44 25.79 +0.86% 41,644 107,450,619
2024-12-06 25.33 25.71 25.05 25.57 +1.15% 40,150 102,203,270
2024-12-05 26.12 26.12 24.82 25.28 -2.62% 83,645 210,099,596
2024-12-04 26.64 26.89 25.91 25.96 -3.6% 54,037 141,613,983
2024-12-03 26.82 27.54 26.66 26.93 0% 60,342 163,700,040
2024-12-02 26.42 27.05 25.86 26.93 +1.81% 64,651 170,997,725
2024-11-29 26.16 26.86 26.01 26.45 +1.15% 34,350 90,683,637
2024-11-28 26.38 27.14 26.06 26.15 -1.32% 39,105 104,212,253
2024-11-27 25.58 26.5 25.16 26.5 +3.19% 32,559 84,737,907
2024-11-26 26.02 26.16 25.5 25.68 -1.46% 21,547 55,615,475
2024-11-25 25.7 26.4 25.65 26.06 +0.62% 25,391 65,920,963
2024-11-22 27.01 27.31 25.84 25.9 -4.32% 41,484 109,989,180
2024-11-21 26.85 27.24 26.56 27.07 +0.33% 36,199 97,684,245
2024-11-20 27.29 27.29 26.35 26.98 -1.14% 59,678 159,587,271
2024-11-19 25.92 27.29 25.71 27.29 +5.29% 76,680 205,741,902
2024-11-18 25.4 27.27 25.15 25.92 +1.97% 89,643 236,915,904
2024-11-15 26.5 27.28 25.32 25.42 -4.47% 52,920 138,343,832
2024-11-14 26.41 27.28 26.41 26.61 -0.34% 53,840 145,032,496
2024-11-13 26.03 26.88 25.88 26.7 +2.14% 44,787 118,431,985
2024-11-12 26.58 27.05 26 26.14 -2.02% 56,788 150,000,593
2024-11-11 26.48 27.08 26.31 26.68 +0.23% 54,504 145,292,268
2024-11-08 26.72 27.26 26.33 26.62 +0.08% 57,459 153,484,520
2024-11-07 26.8 26.89 26.16 26.6 -2.67% 81,819 216,747,255
2024-11-06 27.69 28.27 27.05 27.33 -1.62% 73,895 203,976,715
2024-11-05 27.33 28.57 27.1 27.78 +2.32% 90,346 253,005,012
2024-11-04 26.36 27.33 26.26 27.15 +3.04% 69,991 189,065,360
2024-11-01 26.57 26.99 25.74 26.35 -2.3% 66,587 175,510,124
2024-10-31 25.57 27.34 24.88 26.97 +2.82% 110,342 292,986,451
2024-10-30 25.85 26.51 25.5 26.23 +1.24% 44,146 114,925,263
2024-10-29 25.95 26.38 25.6 25.91 +0.82% 52,773 137,017,045
2024-10-28 26.7 26.83 25.1 25.7 -3.75% 86,770 223,260,916
2024-10-25 26.29 26.88 26 26.7 +1.79% 72,002 191,049,978
2024-10-24 26.28 26.78 25.76 26.23 -2.05% 99,719 259,778,515
2024-10-23 25.26 27.74 25.03 26.78 +6.06% 198,588 525,292,742
2024-10-22 22.89 25.36 22.58 25.25 +9.54% 150,667 365,089,347
2024-10-21 23.28 23.65 22.75 23.05 -0.77% 85,854 198,252,926
2024-10-18 22.88 23.6 22.88 23.23 +1% 54,590 127,153,184
2024-10-17 23.18 23.5 22.96 23 +0.17% 35,047 81,391,788
2024-10-16 23.1 23.48 22.65 22.96 -1.71% 31,159 71,822,507
2024-10-15 23.8 24.26 23.2 23.36 -2.22% 40,257 95,229,122
2024-10-14 23.3 24.08 22.98 23.89 +2.71% 44,190 104,336,927
2024-10-11 24.3 24.45 23.07 23.26 -4.98% 53,342 125,496,911
2024-10-10 24 25.3 24 24.48 +2% 75,410 187,395,254
2024-10-09 25.49 25.5 23.62 24 -5.88% 94,665 230,341,274
2024-10-08 27.28 27.28 25 25.5 +2.82% 173,853 452,279,294
2024-09-30 23.69 24.89 23.02 24.8 +9.59% 84,527 204,665,005
2024-09-27 21.65 23 21.63 22.63 +6.75% 50,137 111,834,458
2024-09-26 20.84 21.25 20.21 21.2 +1.73% 42,797 88,533,167
2024-09-25 21.1 21.56 20.75 20.84 -0.24% 33,552 71,081,086
2024-09-24 20.08 20.89 20.08 20.89 +4.29% 36,581 75,348,522
2024-09-23 20.37 20.65 19.98 20.03 -2.39% 21,669 43,746,736
2024-09-20 21.26 21.26 20.36 20.52 -2.7% 24,927 51,301,353
2024-09-19 21.3 21.4 20.92 21.09 -0.47% 23,263 49,114,626
2024-09-18 20.89 21.45 20.82 21.19 -0.09% 21,691 45,812,939
2024-09-13 21.7 21.7 21.15 21.21 -1.76% 22,218 47,403,811
2024-09-12 21.57 22.05 21.48 21.59 -0.23% 28,048 61,064,379
2024-09-11 21 21.97 21 21.64 +2.27% 49,846 108,140,374
2024-09-10 20.15 21.52 19.83 21.16 +5.48% 48,233 100,777,691
2024-09-09 20.41 20.6 19.98 20.06 -2.57% 25,233 50,976,086
2024-09-06 21.34 21.52 20.57 20.59 -3.56% 28,744 60,249,959
2024-09-05 21.57 21.75 21.29 21.35 -1.02% 25,031 53,765,565
2024-09-04 21.21 22.03 21.11 21.57 +0.79% 39,488 85,381,556
2024-09-03 20.7 21.52 20.6 21.4 +2.93% 35,723 75,897,442
2024-09-02 20.5 21.13 20.46 20.79 +1.02% 36,421 76,063,147
2024-08-30 20.24 21.03 20.05 20.58 +1.58% 36,579 75,523,643
2024-08-29 19.38 20.53 19.38 20.26 +3.63% 31,219 62,670,327
2024-08-28 19.22 19.82 19.07 19.55 +1.77% 22,700 44,416,794
2024-08-27 19.28 19.45 19 19.21 -1.34% 21,243 40,692,395
2024-08-26 19.31 19.6 19.09 19.47 +2.04% 22,753 44,201,940
2024-08-23 19.6 19.6 19.05 19.08 -3.29% 26,302 50,524,968
2024-08-22 19.7 19.89 19.48 19.73 +0.56% 18,385 36,200,118
2024-08-21 19.75 19.9 19.6 19.62 -1.16% 19,057 37,577,262
2024-08-20 20.26 20.46 19.66 19.85 -2.07% 21,919 43,563,599
2024-08-19 20.53 20.56 20.24 20.27 -1.27% 23,316 47,446,795
2024-08-16 20.38 20.85 20.22 20.53 +0.83% 20,282 41,560,444
2024-08-15 20.22 20.68 20.22 20.36 -0.54% 18,263 37,370,969
2024-08-14 20.77 20.95 20.3 20.47 -1.87% 23,364 47,917,127
2024-08-13 20.3 20.99 20.2 20.86 +2.2% 24,103 49,811,509
2024-08-12 20.69 20.88 20.38 20.41 -0.39% 17,917 36,731,212
2024-08-09 20.59 20.87 20.44 20.49 -0.19% 17,245 35,503,144
2024-08-08 20.95 21.16 20.45 20.53 -2.98% 35,447 73,235,990
2024-08-07 21.5 21.5 21.01 21.16 -1.08% 22,486 47,612,813
2024-08-06 21.16 21.75 21.13 21.39 +1.23% 23,237 49,739,374
2024-08-05 21.5 21.9 21.06 21.13 -2.67% 31,612 67,869,395
2024-08-02 22.24 22.42 21.58 21.71 -3.17% 41,043 89,805,109
2024-08-01 22.95 23.44 22.28 22.42 -1.15% 35,257 79,983,531
2024-07-31 21.66 22.7 21.51 22.68 +3.89% 40,397 89,854,962
2024-07-30 21.8 22.24 21.51 21.83 -0.55% 38,906 85,046,164
2024-07-29 22.71 22.93 21.2 21.95 -4.36% 97,316 212,896,869
2024-07-26 21.98 23.5 21.67 22.95 +4.32% 76,185 174,595,955
2024-07-25 21.63 22.59 21.46 22 +0.64% 57,403 126,604,277
2024-07-24 21.52 22.14 21.14 21.86 +1.58% 47,250 102,539,789
2024-07-23 21.86 22.26 21.52 21.52 -2.54% 27,246 59,276,935
2024-07-22 21.52 22.76 21.52 22.08 +1.28% 52,588 117,200,342
2024-07-19 20.98 21.93 20.9 21.8 +3.17% 39,011 84,280,891
2024-07-18 21.24 21.39 20.77 21.13 -0.66% 37,586 79,082,891
2024-07-17 21.55 21.8 21.11 21.27 -0.93% 42,015 89,637,953
2024-07-16 21.85 21.85 21.3 21.47 -1.51% 38,852 83,419,676
2024-07-15 22 22.24 21.52 21.8 -2.77% 36,964 80,641,704
2024-07-12 22.78 23.19 22.33 22.42 -1.28% 43,526 98,695,622
2024-07-11 21.82 23.33 21.74 22.71 +4.27% 92,788 210,131,144
2024-07-10 23.61 23.61 21.78 21.78 -10% 168,260 370,174,614
2024-07-09 22.68 24.79 22.59 24.2 +7.17% 131,265 317,193,158
2024-07-08 22.81 23 21.99 22.58 -24.51% 39,046 87,631,079
2024-07-05 29.25 30.04 28.88 29.91 +1.84% 32,797 96,390,376
2024-07-04 30.3 30.77 29.37 29.37 -1.58% 38,851 115,644,274
2024-07-03 30.67 30.78 29.15 29.84 -2.71% 43,542 129,562,133
2024-07-02 31.75 31.8 30.22 30.67 -2.88% 46,313 142,295,537
2024-07-01 32.83 32.98 30 31.58 -3.78% 79,322 247,899,007
2024-06-28 32.51 33.6 32.47 32.82 +0.95% 41,841 137,984,725
2024-06-27 32.39 33.2 32.11 32.51 +0.28% 39,016 127,892,860
2024-06-26 31.84 32.55 31.37 32.42 +1.57% 30,018 96,104,154
2024-06-25 32.18 33.3 31.39 31.92 +0.38% 51,636 165,802,560
2024-06-24 32.43 33.03 31.68 31.8 -3.05% 47,417 152,527,571
2024-06-21 33.52 33.64 32.27 32.8 -2.41% 36,081 118,208,793
2024-06-20 33.9 34.2 33 33.61 -0.8% 40,213 135,248,977
2024-06-19 33.54 34.33 33.1 33.88 +1.01% 44,885 151,536,869
2024-06-18 31.71 33.64 31.71 33.54 +4.71% 68,912 226,568,229
2024-06-17 31.4 33.55 31.4 32.03 +2.66% 60,532 197,268,290
2024-06-14 30.82 31.37 30.3 31.2 +0.74% 31,679 98,215,031
2024-06-13 31.1 31.2 30.66 30.97 -0.42% 22,815 70,501,899
2024-06-12 31.3 31.5 30.63 31.1 -0.42% 25,321 78,666,707
2024-06-11 30.44 31.75 30.1 31.23 +1.96% 41,177 127,623,955
2024-06-07 30.5 30.86 29.86 30.63 +1.06% 45,139 137,141,453
2024-06-06 30.82 31.27 29.47 30.31 -1.65% 79,882 239,534,217
2024-06-05 32.15 32.15 30.79 30.82 -4.14% 55,330 173,116,413
2024-06-04 32 32.5 31.6 32.15 +0.03% 29,771 95,793,778
2024-06-03 31.8 33 31.54 32.14 +0.91% 47,590 153,139,018
2024-05-31 32.3 32.8 31.8 31.85 -0.78% 28,453 91,780,173
2024-05-30 33.3 33.5 32.02 32.1 -2.46% 37,118 120,348,477
2024-05-29 33.1 33.39 32.7 32.91 -0.87% 26,651 87,977,630
2024-05-28 33.4 34.79 33.14 33.2 +0.91% 43,145 146,166,033
2024-05-27 32.82 33.69 32.39 32.9 +0.03% 34,467 113,624,022
2024-05-24 32.68 33.6 32.5 32.89 +1.04% 30,349 99,860,815
2024-05-23 33.79 33.79 32.42 32.55 -4.18% 36,376 119,564,426
2024-05-22 33.29 34.48 33.06 33.97 +3% 50,761 171,680,394
2024-05-21 33.12 33.37 32.8 32.98 -1.17% 22,344 73,810,515
2024-05-20 31.8 33.69 31.41 33.37 +5.37% 51,827 170,191,537
2024-05-17 30.71 31.88 30.65 31.67 +1.51% 41,119 127,781,924
2024-05-16 31.8 32.45 31.06 31.2 -2.23% 37,061 117,238,211
2024-05-15 32.8 33.5 31.66 31.91 -1.33% 45,750 148,154,642
2024-05-14 32.18 32.6 31.88 32.34 -0.34% 33,827 108,927,545
2024-05-13 30.95 33.27 30.57 32.45 +4.31% 74,069 238,751,177
2024-05-10 31.2 31.22 30.56 31.11 -0.86% 34,262 106,024,439
2024-05-09 31.17 31.5 31 31.38 +1.59% 31,914 99,813,568
2024-05-08 31.08 31.46 30.34 30.89 -0.87% 52,508 162,579,009
2024-05-07 29.6 31.58 29.48 31.16 +5.27% 89,133 275,319,650
2024-05-06 28.58 29.77 28.5 29.6 +5% 74,136 216,312,471
2024-04-30 28.21 29.48 28.05 28.19 +2.29% 110,295 317,370,153
2024-04-29 25.79 27.7 25.54 27.56 +6.7% 66,997 180,478,394
2024-04-26 25.43 26.12 25.22 25.83 +2.38% 42,550 109,679,071
2024-04-25 25.1 25.93 24.94 25.23 +1.28% 38,809 98,605,676
2024-04-24 25 25.46 24.4 24.91 -0.28% 37,819 93,935,006
2024-04-23 25.66 25.66 24.6 24.98 -2.95% 69,896 174,789,790
2024-04-22 24.28 25.74 23.94 25.74 +10% 49,739 125,244,079
2024-04-19 24.31 24.49 23.14 23.4 -3.62% 30,788 72,608,940
2024-04-18 24.41 24.72 23.83 24.28 +0.08% 22,980 55,927,113
2024-04-17 23.05 24.3 22.81 24.26 +6.87% 29,148 69,573,668
2024-04-16 24.22 24.45 22.6 22.7 -7.54% 36,112 83,799,806
2024-04-15 25.49 25.65 24 24.55 -3.99% 37,846 93,497,967
2024-04-12 25.68 26.19 25.33 25.57 -0.89% 21,079 54,164,899
2024-04-11 24.8 26.1 24.8 25.8 +2.67% 31,331 80,439,839
2024-04-10 25.52 25.83 24.78 25.13 -1.91% 28,761 72,565,516
2024-04-09 25.83 26.36 25.43 25.62 -0.81% 33,019 84,970,616
2024-04-08 25.96 26.65 25.8 25.83 -1.52% 43,326 113,657,489
2024-04-03 26.22 26.6 25.7 26.23 -0.83% 34,435 89,836,628
2024-04-02 26.91 27.38 26.42 26.45 -0.08% 62,328 167,665,368
2024-04-01 26.05 26.8 25.7 26.47 +1.57% 36,256 95,193,390
2024-03-29 25.43 26.21 25.33 26.06 +2.6% 28,888 74,715,513
2024-03-28 24.45 26.15 24.42 25.4 +3.67% 49,143 125,046,956
2024-03-27 25.5 25.74 24.3 24.5 -4.52% 40,702 101,060,664
2024-03-26 25.07 25.67 24.65 25.66 +2.31% 40,197 100,877,396
2024-03-25 25.86 26.16 25.08 25.08 -3.09% 34,246 87,696,259
2024-03-22 26.44 26.5 25.43 25.88 -2.6% 42,597 110,402,941
2024-03-21 25.66 26.57 25.45 26.57 +3.14% 41,050 107,279,243
2024-03-20 25.17 26.08 25.17 25.76 +1.74% 31,903 82,095,924
2024-03-19 25.38 26.29 25.2 25.32 -0.94% 43,847 112,461,889
2024-03-18 24.27 25.67 24.07 25.56 +5.79% 54,230 135,928,438
2024-03-15 24.06 24.54 23.97 24.16 +0.62% 27,188 65,724,192
2024-03-14 24.03 24.56 23.65 24.01 -0.5% 31,948 76,657,144
2024-03-13 24.08 24.73 23.75 24.13 0% 48,133 116,285,161
2024-03-12 23.97 24.47 23.8 24.13 -0.21% 35,070 84,506,978
2024-03-11 23.35 24.5 23.25 24.18 +3.78% 57,052 135,943,809
2024-03-08 22.38 23.41 22.33 23.3 +4.53% 40,537 92,570,817
2024-03-07 23 23.13 22.27 22.29 -3.59% 40,286 91,143,319
2024-03-06 21.81 23.64 21.74 23.12 +6.06% 64,806 148,151,811
2024-03-05 22.35 22.35 21.7 21.8 -2.68% 26,327 57,736,265
2024-03-04 22.34 22.87 22.1 22.4 +0.22% 27,674 62,023,337
2024-03-01 22.13 22.45 21.93 22.35 +0.9% 23,839 53,008,908
2024-02-29 21.2 22.18 21.1 22.15 +3.02% 34,574 75,472,526
2024-02-28 23.06 23.8 21.41 21.5 -5.78% 48,289 110,260,140
2024-02-27 22.3 22.9 22.07 22.82 +2.19% 23,274 52,594,714
2024-02-26 22.28 22.55 22.05 22.33 +0.9% 27,347 61,073,236
2024-02-23 22.06 22.45 21.78 22.13 +0.91% 26,084 57,587,642
2024-02-22 21.73 22.26 21.57 21.93 +0.97% 29,611 64,761,447
2024-02-21 21.34 22.7 21.11 21.72 +1.02% 38,805 85,650,008
2024-02-20 21.18 21.61 20.8 21.5 +0.89% 24,583 52,078,899
2024-02-19 20.7 21.84 20.7 21.31 +3.35% 41,028 87,456,068
2024-02-08 19.21 20.68 18.82 20.62 +7.73% 55,439 110,400,260
2024-02-07 19.5 19.99 18.71 19.14 -2.6% 70,061 134,864,636
2024-02-06 18.02 19.65 17.51 19.65 +6.97% 55,748 102,843,722
2024-02-05 19.3 19.38 17.66 18.37 -6.37% 60,423 110,864,012
2024-02-02 20.67 21.29 18.8 19.62 -5.03% 49,073 97,593,471
2024-02-01 20.67 21.28 20.15 20.66 +0.15% 41,140 85,488,246
2024-01-31 21.92 22.06 20.52 20.63 -6.1% 48,791 103,865,314
2024-01-30 21.86 22.91 21.5 21.97 +4.47% 77,432 172,084,182
2024-01-29 22.3 22.42 20.98 21.03 -5.86% 54,590 117,294,309
2024-01-26 22.78 23.31 22.33 22.34 -2.66% 45,046 102,336,981
2024-01-25 22.4 22.99 21.61 22.95 +2.18% 60,510 135,366,845
2024-01-24 22.84 23.2 21.68 22.46 -1.75% 78,375 175,106,873
2024-01-23 24.07 24.08 22.3 22.86 -5.03% 117,025 268,465,391
2024-01-22 23.55 25.93 23.3 24.07 +2.12% 128,570 315,014,594
2024-01-19 24.4 24.58 23.55 23.57 -3.76% 29,690 70,944,721
2024-01-18 24.24 24.65 23.78 24.49 +0.12% 42,143 102,135,485
2024-01-17 25.32 25.32 24.46 24.46 -3.4% 27,728 68,865,650
2024-01-16 24.97 25.45 24.68 25.32 +0.72% 36,736 92,037,545
2024-01-15 25.02 25.43 24.76 25.14 -0.71% 29,840 74,956,536
2024-01-12 25.18 25.92 25.16 25.32 +0.32% 40,583 103,596,498
2024-01-11 24.4 25.39 24.4 25.24 +2.02% 35,223 88,181,124
2024-01-10 24.67 25.15 24.04 24.74 +0.28% 41,305 102,153,603
2024-01-09 24.8 25.37 24.3 24.67 -0.6% 48,517 120,162,450
2024-01-08 24.62 25.33 24.42 24.82 +0.81% 39,087 97,619,060
2024-01-05 25.49 25.89 24.42 24.62 -3.79% 43,856 109,806,586
2024-01-04 25.78 25.95 25.47 25.59 -1.2% 29,073 74,660,408
2024-01-03 25.85 26 25.58 25.9 +0.31% 30,633 78,949,121
2024-01-02 25.78 25.98 25.45 25.82 -0.35% 36,379 93,680,068

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

цМпшКпчзСцКА 300101

2024年一季度

щб╢чВ╣ш╜пф╗╢ 603383

2022-2023两年

щЮНщТвшВбф╗╜ 000898

近半年

хЕЙхиБхдНцЭР 300699

近期数据

ф╕ЗщЗМшВбф╗╜ 600847

近三个月

чФ╡ш┐ЮцКАцЬп 300679

近期数据

ф╕нхдНчеЮщ╣░ 688295

2024年至今

ц▒ЯчАЪцЦ░цЭР 603281

2024年至今

цИСчИ▒цИСхо╢ 000560

近三个月

ф║ЪхоЭшНпф╕Ъ 600351

近三个月

热门概念板块

5G通信

ф╕нхдйчзСцКА (600522)

近三个月
新能源汽车

хоПхПСшВбф╗╜ (600885)

近三个月
生物医药

цЩ║щгЮчФЯчЙй (300122)

2024年至今
数字经济

цБТчФЯчФ╡хнР (600570)

近半年
大数据

ф╕нхЫ╜ш╜пф╗╢ (600536)

近期数据
云计算

ф╕Ьш╜пщЫЖхЫв (600718)

近半年
区块链
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