чеЮщймчФ╡хКЫ 603530

数据更新至:

添加到对比分析

28.60 -0.63%

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

28.6
-0.63% -0.18
28.64
开盘价
29.35
最高价
28.08
最低价
57,267
成交量
数据更新至: 2025-03-25

技术指标

28.05
MA5 (5日均线)
27.77
MA10 (10日均线)
27.69
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 28.64 29.35 28.08 28.6 -0.63% 57,267 164,726,189
2025-03-24 27.47 29.2 27.4 28.78 +3.53% 78,844 223,502,397
2025-03-21 27.18 28.65 27.08 27.8 +1.65% 42,594 118,252,838
2025-03-20 27.7 28.1 27.31 27.35 -1.26% 30,847 85,588,779
2025-03-19 27.4 28 27.22 27.7 +1.02% 24,161 66,825,884
2025-03-18 27.2 27.53 26.95 27.42 +0.81% 13,661 37,411,598
2025-03-17 27.52 27.69 26.88 27.2 -1.16% 21,533 58,453,655
2025-03-14 27.43 27.61 27.02 27.52 +0.33% 19,930 54,651,460
2025-03-13 27.79 28.07 27.18 27.43 -1.76% 20,650 56,815,390
2025-03-12 27.7 28.19 27.6 27.92 +0.25% 27,527 76,793,693
2025-03-11 27.79 27.93 27.01 27.85 -0.14% 30,427 83,349,860
2025-03-10 27.38 28.03 27.26 27.89 +2.12% 30,858 85,396,634
2025-03-07 27.42 27.66 27.15 27.31 -0.4% 16,276 44,558,560
2025-03-06 27.76 27.82 27.4 27.42 -0.65% 27,090 74,657,290
2025-03-05 27.55 27.94 27.2 27.6 +0.18% 19,509 53,713,380
2025-03-04 27.18 27.8 27 27.55 +1.1% 20,007 54,921,678
2025-03-03 27.73 27.98 27.12 27.25 -0.91% 25,839 71,076,061
2025-02-28 27.89 28.16 27.29 27.5 -1.43% 35,831 99,500,437
2025-02-27 27.85 27.99 27.43 27.9 +0.18% 27,984 77,572,677
2025-02-26 27.73 28.06 27.31 27.85 +0.14% 35,890 99,629,041
2025-02-25 28.14 28.23 27.35 27.81 -2.76% 54,779 151,550,215
2025-02-24 28.48 29 27.72 28.6 +0.39% 56,609 160,993,463
2025-02-21 27.12 28.87 27.1 28.49 +5.05% 66,154 186,192,007
2025-02-20 27.08 27.6 26.97 27.12 -0.37% 24,757 67,199,459
2025-02-19 26.01 27.4 25.91 27.22 +4.33% 48,344 130,224,445
2025-02-18 26.05 26.25 25.7 26.09 +0.31% 22,486 58,486,124
2025-02-17 26.3 26.35 25.75 26.01 -0.42% 19,674 51,261,306
2025-02-14 25.95 26.37 25.72 26.12 +0.46% 19,326 50,369,326
2025-02-13 26.93 26.99 25.95 26 -3.35% 30,394 79,967,028
2025-02-12 26.52 27.05 26.43 26.9 +1.09% 23,492 63,068,539
2025-02-11 26.57 27.25 26.55 26.61 +0.04% 25,411 68,078,380
2025-02-10 26.97 26.97 26.35 26.6 -1.3% 28,466 75,704,151
2025-02-07 26.82 27.18 26.61 26.95 +0.04% 36,221 97,457,019
2025-02-06 25.81 27.45 25.81 26.94 +3.58% 53,544 142,264,239
2025-02-05 26.78 26.78 25.76 26.01 -1.77% 38,094 99,484,463
2025-01-27 26.35 26.89 26 26.48 +0.23% 35,603 94,299,698
2025-01-24 26.36 26.82 26.3 26.42 -0.3% 41,183 109,402,030
2025-01-23 26.18 27.12 25.9 26.5 +2.28% 83,407 221,077,319
2025-01-22 25.08 26.39 25 25.91 +2.98% 75,077 194,021,190
2025-01-21 25.02 25.32 24.68 25.16 +0.68% 42,115 105,572,927
2025-01-20 25.1 25.73 24.87 24.99 +0.73% 44,488 112,089,665
2025-01-17 25.01 25.68 24.69 24.81 -1.16% 46,827 117,330,224
2025-01-16 24.49 25.35 24.31 25.1 +2.49% 66,250 165,348,938
2025-01-15 24.6 25 24.05 24.49 -2.04% 66,580 162,998,526
2025-01-14 25.39 25.39 24.44 25 +8.32% 102,416 255,597,643
2025-01-13 23 23.42 22.7 23.08 -0.69% 30,605 70,365,589
2025-01-10 24.15 24.32 23.21 23.24 -3.49% 22,388 53,017,559
2025-01-09 24.18 24.44 23.89 24.08 -0.99% 16,090 38,787,130
2025-01-08 23.86 24.67 23.52 24.32 +1.97% 24,247 58,264,478
2025-01-07 23.58 23.89 23.28 23.85 +2.14% 19,492 46,107,705
2025-01-06 23.32 23.62 22.37 23.35 +0.13% 25,642 59,525,058
2025-01-03 23.76 24.09 23.28 23.32 -1.85% 25,314 59,856,530
2025-01-02 24.7 24.71 23.6 23.76 -3.84% 35,586 85,624,331
2024-12-31 25 25.38 24.54 24.71 -1.28% 29,488 73,227,156
2024-12-30 25.18 25.49 24.8 25.03 -0.6% 23,694 59,574,984
2024-12-27 24.64 25.34 24.48 25.18 +2.19% 26,548 66,367,341
2024-12-26 24.49 24.98 24.3 24.64 +0.61% 20,979 51,895,170
2024-12-25 25.31 25.31 24.2 24.49 -3.39% 33,463 82,167,982
2024-12-24 25.18 25.5 25.02 25.35 +1.2% 25,844 65,373,547
2024-12-23 25.4 26.02 24.93 25.05 -2% 36,457 92,589,819
2024-12-20 25.85 25.99 25.32 25.56 -0.97% 34,190 87,675,488
2024-12-19 25.49 25.95 24.88 25.81 +1.06% 50,497 128,787,508
2024-12-18 24.7 25.94 24.7 25.54 -0.74% 72,385 185,114,910
2024-12-17 25.01 26.53 24.81 25.73 +3.79% 109,407 282,321,808
2024-12-16 24.46 25.69 24.36 24.79 +1.31% 58,122 146,056,092
2024-12-13 24.49 24.68 24.26 24.47 -0.49% 19,778 48,408,706
2024-12-12 24.63 24.65 24.28 24.59 -0.04% 23,091 56,475,472
2024-12-11 24.75 24.99 24.5 24.6 -0.2% 20,092 49,568,087
2024-12-10 25 25.1 24.5 24.65 +0.98% 47,564 117,918,733
2024-12-09 24.04 24.58 23.92 24.41 +1.37% 36,332 88,148,776
2024-12-06 23.4 24.13 23.21 24.08 +2.73% 33,407 79,383,107
2024-12-05 23.59 23.9 23.4 23.44 -1.31% 25,814 60,995,516
2024-12-04 23.95 24.07 23.51 23.75 -1.49% 35,206 83,526,812
2024-12-03 24.23 24.43 23.92 24.11 -0.45% 35,962 87,011,547
2024-12-02 23.83 24.4 23.7 24.22 +1.47% 49,796 120,132,776
2024-11-29 23.49 24 23.09 23.87 +1.57% 54,805 129,621,917
2024-11-28 23.75 23.88 23.2 23.5 -1.05% 42,372 99,755,569
2024-11-27 22.44 23.93 22.04 23.75 +6.12% 84,198 195,965,692
2024-11-26 21.97 22.55 21.7 22.38 +1.31% 42,509 94,423,675
2024-11-25 21.49 22.15 21.21 22.09 +3.27% 39,684 85,956,618
2024-11-22 22.59 22.7 21.39 21.39 -5.56% 47,664 104,333,009
2024-11-21 22.35 22.7 22.24 22.65 +0.67% 31,927 71,768,851
2024-11-20 22.81 22.83 21.94 22.5 -1.66% 54,478 121,552,611
2024-11-19 22.51 22.93 22.35 22.88 +2.14% 23,423 53,006,612
2024-11-18 22.72 23.1 22.3 22.4 -1.41% 30,653 69,621,081
2024-11-15 23.04 23.37 22.72 22.72 -1.94% 32,282 74,502,648
2024-11-14 24.07 24.4 23.15 23.17 -3.74% 65,957 155,104,976
2024-11-13 23.9 24.23 23.61 24.07 +0.88% 39,959 95,660,794
2024-11-12 24.42 24.56 23.67 23.86 -1.08% 48,443 116,309,539
2024-11-11 23.68 24.23 23.25 24.12 +1.6% 50,225 119,945,477
2024-11-08 24.43 24.5 23.52 23.74 -1.12% 53,523 128,061,947
2024-11-07 23.8 24.15 23.35 24.01 +2.08% 37,791 90,225,551
2024-11-06 23.9 24.28 23.42 23.52 -1.59% 48,217 114,798,437
2024-11-05 23.2 24.04 22.97 23.9 +3.2% 44,065 104,176,943
2024-11-04 22.62 23.3 22.62 23.16 +2.57% 31,508 72,710,207
2024-11-01 23.2 23.2 22.42 22.58 -3.5% 40,628 92,532,667
2024-10-31 23.24 23.57 22.81 23.4 +0.78% 39,307 91,520,782
2024-10-30 23.34 23.84 22.71 23.22 -0.64% 44,811 103,950,862
2024-10-29 23.6 24.15 23.31 23.37 -1.31% 58,074 138,242,009
2024-10-28 23.7 23.71 23.11 23.68 -0.08% 46,202 108,357,382
2024-10-25 23.98 24 23.17 23.7 -1.33% 65,649 154,564,415
2024-10-24 23.68 24.17 23.53 24.02 +0.5% 48,553 115,841,292
2024-10-23 24.6 24.68 23.79 23.9 -2.73% 59,952 145,263,963
2024-10-22 24.3 24.83 24.08 24.57 +0.74% 47,488 116,528,781
2024-10-21 24.53 25.09 24.05 24.39 -1.93% 84,252 206,515,125
2024-10-18 24.37 25.5 23.85 24.87 +1.1% 133,903 331,133,830
2024-10-17 23.55 24.6 23.49 24.6 +4.46% 71,075 171,834,191
2024-10-16 23.22 23.95 22.91 23.55 +0.04% 37,090 87,237,794
2024-10-15 24.46 24.46 23.44 23.54 -4.23% 65,786 157,535,788
2024-10-14 22.86 24.86 22.55 24.58 +5.95% 102,047 245,252,212
2024-10-11 22.77 24.24 22.28 23.2 +2.07% 90,404 209,995,795
2024-10-10 23.62 24 22.52 22.73 -3.77% 92,612 213,821,065
2024-10-09 25.5 25.5 23.62 23.62 -9.98% 102,414 248,652,199
2024-10-08 28.04 28.13 24.72 26.24 +2.5% 125,400 330,164,519
2024-09-30 24.05 25.6 23.29 25.6 +10.01% 97,037 239,602,399
2024-09-27 22.71 23.65 22.4 23.27 +4.21% 47,881 110,025,808
2024-09-26 22.17 22.38 21.51 22.33 +0.95% 61,601 134,833,058
2024-09-25 21.78 22.92 21.56 22.12 +1.79% 65,429 145,921,434
2024-09-24 21 21.77 20.41 21.73 +3.38% 59,541 126,614,299
2024-09-23 20.84 21.56 20.65 21.02 +0.67% 36,641 77,655,367
2024-09-20 21 21.2 20.61 20.88 -0.57% 33,467 69,739,619
2024-09-19 21.23 21.39 20.82 21 -0.38% 34,149 71,996,717
2024-09-18 20.78 21.36 20.73 21.08 +0.52% 30,084 63,159,754
2024-09-13 21.5 21.73 20.92 20.97 -3.01% 38,453 81,725,218
2024-09-12 21.49 22.17 21.32 21.62 +0.79% 64,818 141,162,336
2024-09-11 21.05 21.73 20.87 21.45 +1.61% 54,157 115,240,184
2024-09-10 21.14 21.36 20.75 21.11 -0.05% 34,606 73,013,188
2024-09-09 21.08 21.52 20.83 21.12 +0.19% 29,899 63,164,395
2024-09-06 21.53 21.8 21.01 21.08 -2.41% 27,261 57,883,113
2024-09-05 21.5 21.93 21.24 21.6 -1.1% 36,245 77,910,832
2024-09-04 21.7 21.95 21.25 21.84 +0.32% 46,806 101,489,556
2024-09-03 20.93 21.95 20.8 21.77 +3.96% 72,040 154,966,300
2024-09-02 21.4 21.67 20.9 20.94 -2.47% 62,872 133,221,867
2024-08-30 22.26 22.26 20.8 21.47 -0.6% 106,495 227,803,073
2024-08-29 19.5 21.6 19.4 21.6 +9.98% 75,272 155,973,185
2024-08-28 19.22 19.88 19.22 19.64 +0.67% 31,447 61,737,140
2024-08-27 20.1 20.1 19.33 19.51 -2.84% 35,077 68,550,087
2024-08-26 20.23 20.29 19.72 20.08 -0.15% 26,689 53,447,937
2024-08-23 20.15 20.59 19.8 20.11 -1.71% 36,454 73,241,470
2024-08-22 20.8 20.88 20.23 20.46 -0.24% 24,231 49,701,414
2024-08-21 20.74 20.85 20.38 20.51 -1.11% 28,898 59,310,007
2024-08-20 21.12 21.15 20.41 20.74 -1.8% 33,762 69,756,760
2024-08-19 21.24 21.5 21.02 21.12 -0.56% 22,695 48,130,638
2024-08-16 21.55 21.6 21.12 21.24 -1.44% 25,385 54,041,914
2024-08-15 21.42 21.79 21.17 21.55 +0.14% 28,771 61,878,898
2024-08-14 22.1 22.1 21.5 21.52 -2.45% 29,018 62,972,369
2024-08-13 21.76 22.39 21.7 22.06 +0.91% 38,514 85,063,744
2024-08-12 22.1 22.35 21.74 21.86 -0.64% 26,234 57,636,717
2024-08-09 21.95 22.78 21.95 22 +0.09% 48,866 108,784,039
2024-08-08 22.41 22.61 21.89 21.98 -3.81% 56,411 124,552,789
2024-08-07 22.23 23.18 22.01 22.85 +3.49% 64,051 145,084,149
2024-08-06 21.85 22.22 21.47 22.08 +1.28% 40,314 88,370,477
2024-08-05 23.2 23.2 21.7 21.8 -5.55% 53,237 118,684,806
2024-08-02 23.24 23.63 22.8 23.08 -1.54% 23,354 54,215,162
2024-08-01 23.97 24.2 23.31 23.44 -1.8% 34,070 80,705,396
2024-07-31 22.49 24.2 22.35 23.87 +5.06% 52,463 122,707,687
2024-07-30 23 23.07 22.48 22.72 -1.73% 25,455 57,811,463
2024-07-29 23.4 23.4 22.88 23.12 +0.13% 31,034 71,592,169
2024-07-26 22.21 23.4 22.2 23.09 +1.72% 47,171 108,037,861
2024-07-25 22.73 23.06 22.28 22.7 -0.39% 31,990 72,418,535
2024-07-24 23.18 23.28 22.7 22.79 -1.6% 31,762 72,866,011
2024-07-23 23.61 24.29 23.12 23.16 -2.81% 40,023 93,806,079
2024-07-22 23.15 24.15 23.08 23.83 +2.8% 64,929 154,316,056
2024-07-19 23 23.44 22.76 23.18 +0.13% 31,916 74,245,820
2024-07-18 23.2 23.38 22.85 23.15 -0.43% 36,584 84,567,320
2024-07-17 23.58 23.6 22.92 23.25 -1.44% 51,495 119,378,637
2024-07-16 24.2 24.5 23.43 23.59 -2.8% 75,029 177,373,223
2024-07-15 24.69 24.69 24.05 24.27 -1.78% 48,744 118,454,472
2024-07-12 24.99 25.08 24.3 24.71 -0.72% 51,120 125,703,730
2024-07-11 25.41 25.51 24.55 24.89 -0.84% 60,966 151,476,462
2024-07-10 25.42 25.69 24.69 25.1 -1.22% 64,895 163,456,920
2024-07-09 24.8 25.45 24.28 25.41 +4.44% 83,031 207,444,343
2024-07-08 24.55 25.02 24.13 24.33 -0.9% 39,936 98,131,225
2024-07-05 24.3 24.81 23.74 24.55 +1.07% 39,353 95,309,026
2024-07-04 24.25 25.04 24.16 24.29 -0.37% 41,430 101,954,146
2024-07-03 25.07 25.22 24.23 24.38 -2.75% 45,067 110,290,415
2024-07-02 25.72 25.72 24.75 25.07 -2.49% 71,027 177,859,428
2024-07-01 26.2 27.15 25.25 25.71 -2.94% 76,655 199,223,140
2024-06-28 25.45 26.66 25.36 26.49 +3.8% 87,999 229,674,844
2024-06-27 26.32 26.32 25.42 25.52 -3.04% 44,354 114,299,385
2024-06-26 25.88 26.41 25.5 26.32 +1.39% 49,876 129,721,150
2024-06-25 26.6 26.77 25.65 25.96 -2.37% 71,966 187,628,331
2024-06-24 26.72 27.67 26.45 26.59 -0.82% 83,778 226,722,229
2024-06-21 26.55 27.25 26.16 26.81 +0.45% 45,373 121,871,582
2024-06-20 27.2 27.47 26.61 26.69 -2.98% 62,704 168,700,565
2024-06-19 28.08 28.29 27.31 27.51 -2.24% 68,996 190,361,484
2024-06-18 28.4 28.66 27.8 28.14 -0.81% 67,136 188,373,832
2024-06-17 28.36 29.07 27.8 28.37 -1.42% 89,527 255,658,004
2024-06-14 29.66 30.33 28.62 28.78 -3.26% 123,614 362,217,061
2024-06-13 28.26 30.77 27.06 29.75 +2.44% 168,347 486,599,380
2024-06-12 28.85 29.5 28.45 29.04 +0.83% 148,901 431,143,459
2024-06-11 29.8 30.14 28.1 28.8 -1.27% 134,849 387,809,645
2024-06-07 30.28 32.09 28.87 29.17 -2.6% 211,456 639,426,648
2024-06-06 27.18 29.95 26.98 29.95 +9.99% 145,583 416,211,553
2024-06-05 28.2 28.25 27.21 27.23 -4.15% 121,233 334,731,904
2024-06-04 26.56 28.6 25.77 28.41 +8.02% 174,618 478,152,936
2024-06-03 27.12 27.28 25.89 26.3 -3.06% 112,468 297,250,681
2024-05-31 28.04 28.2 27 27.13 -4.2% 150,260 411,756,198
2024-05-30 27.07 29.28 26.69 28.32 +4.08% 213,498 593,447,457
2024-05-29 28 29.58 26.7 27.21 +0.07% 219,290 605,484,031
2024-05-28 25.03 27.19 24.88 27.19 +9.99% 140,161 366,537,240
2024-05-27 22.5 24.72 22.5 24.72 +10.01% 128,713 305,512,723
2024-05-24 22.02 23.19 21.95 22.47 +3.07% 91,826 208,095,306
2024-05-23 22 22.11 21.68 21.8 -1.4% 39,589 86,569,288
2024-05-22 22.69 22.73 21.9 22.11 -2.17% 68,256 151,736,465
2024-05-21 23.05 23.4 22.53 22.6 -2.33% 50,650 115,875,197
2024-05-20 22.45 23.5 22.43 23.14 +1.94% 71,438 164,537,858
2024-05-17 22.84 23.12 22.25 22.7 +0.27% 63,802 144,466,663
2024-05-16 23.25 23.54 22.49 22.64 -4.23% 101,855 232,480,955
2024-05-15 23.25 24.1 23 23.64 0% 117,973 277,510,443
2024-05-14 23.08 25.66 22.5 23.64 -0.13% 179,868 432,364,015
2024-05-13 22 24.16 21.51 23.67 +7.79% 187,581 426,617,252
2024-05-10 20.99 22.47 20.73 21.96 +4.57% 144,247 315,663,736
2024-05-09 20.26 21.25 20.14 21 +4.79% 90,846 189,657,084
2024-05-08 20.37 20.7 20 20.04 -1.81% 67,719 137,726,247
2024-05-07 21.03 21.15 20.34 20.41 -3.91% 92,320 191,188,027
2024-05-06 20.45 21.46 20.4 21.24 +3.81% 99,615 209,942,512
2024-04-30 20.02 21.2 19.85 20.46 +2.2% 102,809 210,496,263
2024-04-29 20.05 20.43 19.65 20.02 +2.88% 105,331 211,500,490
2024-04-26 18.47 19.46 18.45 19.46 +5.36% 83,789 160,575,199
2024-04-25 18.61 18.65 18.16 18.47 -1.34% 44,640 82,181,489
2024-04-24 17.94 18.75 17.1 18.72 +4.29% 71,602 129,832,716
2024-04-23 18.55 18.86 17.78 17.95 -3.8% 68,483 123,965,792
2024-04-22 18.65 18.85 18.05 18.66 -2% 56,542 104,718,044
2024-04-19 19.56 20.18 18.82 19.04 -3.1% 82,504 159,979,585
2024-04-18 19.2 21.03 19.15 19.65 +2.4% 107,660 213,993,434
2024-04-17 17.87 19.27 17.64 19.19 +7.03% 88,404 165,296,829
2024-04-16 19.7 19.7 17.93 17.93 -9.99% 118,666 219,587,037
2024-04-15 19.17 20.25 19.06 19.92 +4.18% 139,392 273,690,298
2024-04-12 19.01 19.4 18.81 19.12 -0.68% 100,951 192,674,329
2024-04-11 18.11 19.62 17.96 19.25 +6.47% 108,921 206,814,174
2024-04-10 18.7 18.7 17.92 18.08 -3.37% 40,605 73,899,950
2024-04-09 18.39 18.75 18.2 18.71 +2.24% 38,051 70,793,194
2024-04-08 18.33 18.77 18.1 18.3 -0.27% 35,106 64,775,585
2024-04-03 18.93 19.02 18.34 18.35 -3.06% 45,509 84,425,595
2024-04-02 18.76 19.08 18.7 18.93 +0.69% 41,826 79,199,284
2024-04-01 18.69 18.88 18.45 18.8 +0.53% 38,614 72,199,789
2024-03-29 18.31 18.88 18.31 18.7 +1.91% 44,494 82,728,917
2024-03-28 17.79 18.76 17.63 18.35 +0.55% 57,209 105,136,748
2024-03-27 19.3 19.4 18.22 18.25 -4.95% 74,149 139,607,622
2024-03-26 18.59 19.27 18.46 19.2 +3.11% 76,248 144,446,713
2024-03-25 18.52 19.21 18.4 18.62 0% 61,481 116,128,984
2024-03-22 18.78 18.95 18.34 18.62 -1.12% 43,720 81,522,909
2024-03-21 19 19.08 18.71 18.83 -0.58% 33,940 64,130,816
2024-03-20 18.8 18.95 18.69 18.94 +0.53% 36,522 68,790,704
2024-03-19 19.31 19.31 18.84 18.84 -2.43% 48,002 91,542,730
2024-03-18 18.97 19.35 18.95 19.31 +1.9% 53,653 103,198,668
2024-03-15 18.68 19.05 18.68 18.95 +0.74% 40,025 75,502,114
2024-03-14 19.01 19.15 18.59 18.81 -1.47% 47,205 88,999,023
2024-03-13 18.99 19.18 18.85 19.09 +0.26% 54,999 104,560,118
2024-03-12 19.3 19.43 18.96 19.04 -2.26% 87,848 168,224,879
2024-03-11 19.5 20.15 19.27 19.48 0% 101,735 199,670,916
2024-03-08 19.31 19.86 19.13 19.48 -0.51% 66,760 130,341,176
2024-03-07 20.2 20.47 19.54 19.58 -4.63% 125,622 251,089,977
2024-03-06 19.41 20.77 19.3 20.53 +3.58% 146,312 295,959,217
2024-03-05 19.25 20.6 18.72 19.82 +0.87% 107,507 208,497,589
2024-03-04 19.05 20.23 19.05 19.65 +5.14% 100,325 196,699,441
2024-03-01 18.47 18.75 18.3 18.69 +1.58% 39,686 73,724,130
2024-02-29 17.85 18.44 17.85 18.4 +3.14% 56,737 103,171,060
2024-02-28 19.11 19.5 17.83 17.84 -5.56% 70,541 132,498,392
2024-02-27 18.12 18.91 18.1 18.89 +3% 51,098 95,465,632
2024-02-26 18.55 18.78 18.22 18.34 -1.34% 53,879 99,890,088
2024-02-23 18.63 18.69 18.36 18.59 -0.27% 42,478 78,794,553
2024-02-22 18.25 18.78 18.14 18.64 +0.38% 73,964 136,760,992
2024-02-21 17.6 19.35 17.4 18.57 +4.5% 79,752 147,564,381
2024-02-20 17.37 17.94 17.1 17.77 +1.14% 51,587 91,029,080
2024-02-19 17.31 18.09 17.02 17.57 +1.33% 72,533 127,703,192
2024-02-08 15.79 17.66 15.79 17.34 +7.04% 92,182 155,908,294
2024-02-07 14.99 16.69 14.76 16.2 +6.79% 124,213 199,657,405
2024-02-06 13.46 15.36 13.16 15.17 +3.76% 105,115 148,705,666
2024-02-05 16.08 16.44 14.62 14.62 -9.98% 70,699 105,529,594
2024-02-02 16.99 17.26 15.68 16.24 -4.41% 74,456 123,286,964
2024-02-01 17.01 17.34 16.41 16.99 -0.88% 65,885 111,747,218
2024-01-31 18.02 18.4 17.12 17.14 -6.19% 94,455 166,722,883
2024-01-30 18.34 19.06 18.01 18.27 -2.72% 84,256 155,862,756
2024-01-29 19.74 20.08 18.62 18.78 -2.14% 137,129 264,735,118
2024-01-26 19.29 19.61 18.9 19.19 -0.47% 75,548 145,325,834
2024-01-25 18.5 19.44 18 19.28 +4.22% 105,342 199,890,865
2024-01-24 18.3 18.82 17.82 18.5 +1.59% 82,035 150,619,665
2024-01-23 18.5 18.73 17.9 18.21 -0.49% 96,050 174,841,530
2024-01-22 19.81 19.82 18.2 18.3 -9.5% 138,240 261,436,886
2024-01-19 19.8 20.68 19.3 20.22 +2.48% 158,877 318,251,721
2024-01-18 19.98 20.25 18.71 19.73 -3.24% 182,168 352,748,305
2024-01-17 20.54 21.47 20.01 20.39 -0.68% 193,016 401,141,058
2024-01-16 20.65 20.96 19.81 20.53 -1.53% 191,443 390,094,151
2024-01-15 19.57 21.48 19.57 20.85 +6.76% 302,661 633,620,239
2024-01-12 20.32 20.91 19.5 19.53 -5.52% 185,110 370,985,393
2024-01-11 20.35 21 19.85 20.67 -2.08% 238,703 490,077,956
2024-01-10 19.9 21.39 19.3 21.11 +5.5% 303,359 616,505,617
2024-01-09 19.25 20.27 18.89 20.01 +5.37% 279,011 542,031,173
2024-01-08 20 20 18.81 18.99 -7.14% 258,771 499,338,746
2024-01-05 20.32 21.4 20.32 20.45 -9.43% 402,429 825,890,559
2024-01-04 25.09 25.84 22.58 22.58 -10% 281,590 670,899,293
2024-01-03 23.99 25.09 23.88 25.09 +10% 238,576 594,872,889
2024-01-02 22.22 22.81 20.8 22.81 +9.98% 337,371 746,424,630

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

щХ┐шНпцОзшВб 300391

2024年至今

хЕИхп╝цЩ║шГ╜ 300450

2024年至今

хЖацШКчФЯчЙй 300238

2022-2023两年

ц▒Яше┐щУЬф╕Ъ 600362

2022-2023两年

члЛф╕нщЫЖхЫв 300428

2024年一季度

хдйх║ЬцЦЗцЧЕ 000558

2024年一季度

ф╗Бх║жчФЯчЙй 688193

2023年全年

шп║хФпш╡Ю 688105

近三个月

хоЗф┐бчзСцКА 300674

2024年至今

чж╛цЬЫчФ╡ц░Ф 603063

2024年至今

热门概念板块

智能制造

цнгц│░чФ╡хЩи (601877)

2022-2023两年
生物医药
AI人工智能
储能电池

хоБх╛╖цЧ╢ф╗г (300750)

2024年一季度
新能源汽车

щХ┐хЯОц▒╜ш╜ж (601633)

近三个月
元宇宙
虚拟现实
军工

ф╕ншИкц▓ИщгЮ (600760)

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