хИйщАЪчФ╡хнР 603629

数据更新至:

添加到对比分析

27.45 -3.68%

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

27.45
-3.68% -1.05
28.68
开盘价
28.69
最高价
27
最低价
143,535
成交量
数据更新至: 2025-03-25

技术指标

29.98
MA5 (5日均线)
31.68
MA10 (10日均线)
28.84
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 28.68 28.69 27 27.45 -3.68% 143,535 397,448,743
2025-03-24 29.6 29.76 27.94 28.5 -5.47% 250,624 719,602,735
2025-03-21 30.13 31.26 29.61 30.15 -0.99% 295,036 891,570,324
2025-03-20 32.5 33.88 30.35 30.45 -8.7% 474,323 1,493,880,882
2025-03-19 33.89 36.17 33.1 33.35 -4.71% 566,479 1,966,708,847
2025-03-18 34.58 35.45 33.5 35 +0.84% 430,247 1,482,666,414
2025-03-17 34.53 36.63 33.08 34.71 -0.97% 569,921 1,989,724,631
2025-03-14 34.5 35.77 31.91 35.05 +7.61% 702,979 2,382,033,327
2025-03-13 32.57 32.57 31.09 32.57 +10% 354,865 1,153,043,118
2025-03-12 27.22 29.61 26.68 29.61 +9.99% 429,451 1,220,505,634
2025-03-11 25.96 26.92 25.75 26.92 +2.01% 177,884 468,994,991
2025-03-10 26.6 26.83 25.57 26.39 -1.46% 176,019 458,455,769
2025-03-07 27.1 27.86 26.72 26.78 -3.15% 295,655 804,794,782
2025-03-06 25.71 28.04 25.71 27.65 +8.47% 446,601 1,224,880,473
2025-03-05 25.08 25.49 24.6 25.49 +4.17% 168,301 423,498,963
2025-03-04 23.8 24.5 23.75 24.47 -0.24% 103,040 249,469,272
2025-03-03 24.7 25.32 24.26 24.53 +0.41% 125,574 312,224,225
2025-02-28 25.87 25.96 24.27 24.43 -6.54% 154,238 384,025,999
2025-02-27 27 27 25.4 26.14 -3.68% 200,874 526,825,783
2025-02-26 26.3 27.7 25.77 27.14 +2.88% 250,137 666,605,182
2025-02-25 26.88 27.5 26.19 26.38 -8.12% 281,172 753,469,308
2025-02-24 29.72 30.71 28.6 28.71 -1.41% 271,929 799,228,079
2025-02-21 29.5 29.6 28 29.12 +2.43% 333,129 960,816,379
2025-02-20 28.29 28.88 27.71 28.43 -1.69% 289,440 819,745,925
2025-02-19 26.3 29.99 26.3 28.92 +5.01% 481,809 1,360,822,198
2025-02-18 27.43 29.29 25.43 27.54 +3.42% 566,347 1,545,173,054
2025-02-17 26.63 26.63 26.63 26.63 +10% 52,370 139,462,482
2025-02-14 24.38 24.6 23.69 24.21 -2.61% 220,802 533,111,603
2025-02-13 24.13 26.1 23.38 24.86 +1.97% 352,672 867,249,850
2025-02-12 24.27 25.47 23.75 24.38 +2.44% 318,429 775,822,297
2025-02-11 24.5 24.5 23.6 23.8 -3.84% 268,971 642,183,346
2025-02-10 23.7 25.1 23.26 24.75 +7.14% 373,148 897,957,837
2025-02-07 22.55 23.88 22.41 23.1 +2.48% 330,225 760,841,007
2025-02-06 21 23 20.6 22.54 +6.52% 247,090 548,667,073
2025-02-05 20.8 21.5 20.8 21.16 +0.57% 112,135 237,236,366
2025-01-27 21.68 21.96 20.64 21.04 -3.66% 125,169 266,793,320
2025-01-24 21.15 22.3 21 21.84 +3.26% 163,102 354,226,701
2025-01-23 22.13 22.52 21.08 21.15 -2.89% 175,189 382,456,245
2025-01-22 22.13 22.43 21.6 21.78 -3.24% 156,034 342,370,876
2025-01-21 22.12 22.75 21.66 22.51 +1.76% 216,688 482,650,487
2025-01-20 22.75 24.47 22.1 22.12 -1.65% 346,746 794,784,604
2025-01-17 22.58 22.59 22 22.49 -2.26% 225,465 503,315,926
2025-01-16 22.08 23.22 21.7 23.01 +4.21% 382,705 859,762,844
2025-01-15 22.5 23.1 22.01 22.08 -0.32% 420,827 946,499,232
2025-01-14 20.09 22.15 19.84 22.15 +9.98% 266,943 579,825,643
2025-01-13 20.67 20.69 19.31 20.14 -6.11% 205,269 406,699,409
2025-01-10 21 21.88 20.61 21.45 +1.61% 251,752 536,729,684
2025-01-09 22 22.9 21.09 21.11 -6.14% 316,010 694,740,171
2025-01-08 21.68 22.98 21.41 22.49 +1.35% 316,347 702,413,633
2025-01-07 21.82 22.22 21.02 22.19 +0.68% 311,411 671,682,729
2025-01-06 20.33 22.09 19.71 22.04 +5.35% 366,097 781,043,686
2025-01-03 19.77 21.35 18.88 20.92 +5.55% 307,973 635,464,277
2025-01-02 19.74 20.29 19.1 19.82 -0.45% 143,973 285,069,463
2024-12-31 21.03 21.18 19.86 19.91 -6.48% 201,293 410,372,527
2024-12-30 21.5 21.9 21.13 21.29 +1.48% 210,075 450,358,332
2024-12-27 22.2 22.2 20.89 20.98 -7.25% 349,827 757,368,684
2024-12-26 21.1 23.6 20.52 22.62 +4.72% 367,134 806,964,517
2024-12-25 20.68 22.89 20.52 21.6 +3.6% 318,060 679,527,664
2024-12-24 20.52 21.58 19.81 20.85 +0.19% 310,585 637,266,008
2024-12-23 19.85 22.01 19.85 20.81 +4% 404,178 846,019,584
2024-12-20 19.61 20.76 19.53 20.01 +2.35% 437,560 886,236,496
2024-12-19 17.58 19.55 17.5 19.55 +10.02% 209,770 397,463,269
2024-12-18 17.39 18 17.13 17.77 +2.42% 67,796 119,692,997
2024-12-17 17.84 17.97 17.34 17.35 -3.34% 63,287 111,200,273
2024-12-16 18.25 18.32 17.8 17.95 -2.02% 58,757 106,088,142
2024-12-13 18.7 18.86 18.31 18.32 -2.35% 75,243 139,790,248
2024-12-12 19 19.04 18.5 18.76 -0.95% 85,445 159,991,590
2024-12-11 18.5 18.96 18.5 18.94 +1.12% 100,342 188,593,227
2024-12-10 19.2 19.32 18.65 18.73 -0.79% 172,453 327,642,421
2024-12-09 18.25 19.88 17.99 18.88 +4.48% 228,549 433,571,291
2024-12-06 18.2 18.29 17.9 18.07 -0.99% 82,429 149,089,578
2024-12-05 17.57 18.43 17.5 18.25 +4.05% 118,914 215,208,923
2024-12-04 17.42 17.86 17.32 17.54 +0.69% 82,898 145,514,902
2024-12-03 17.37 17.68 17.11 17.42 +0.11% 66,012 114,812,172
2024-12-02 17.12 17.49 17.12 17.4 +2.05% 66,871 116,189,057
2024-11-29 16.56 17.2 16.43 17.05 +2.46% 79,411 134,253,417
2024-11-28 16.96 17.04 16.61 16.64 -1.94% 57,028 95,995,153
2024-11-27 16.74 16.98 16 16.97 +0.95% 79,968 131,406,795
2024-11-26 17.02 17.34 16.81 16.81 -2.15% 57,794 98,332,062
2024-11-25 17.05 17.38 16.6 17.18 +0.7% 92,172 155,445,962
2024-11-22 17.88 18.35 17.01 17.06 -4.64% 115,765 205,617,034
2024-11-21 18.04 18.18 17.64 17.89 -1.32% 99,128 177,444,653
2024-11-20 17.69 18.45 17.58 18.13 +1.51% 126,858 230,129,553
2024-11-19 17.49 17.98 17.05 17.86 +1.36% 124,707 218,283,906
2024-11-18 19.53 19.58 17.62 17.62 -10.01% 217,531 396,561,159
2024-11-15 18.74 20.5 18.6 19.58 +3.65% 304,871 595,387,293
2024-11-14 18.65 19.3 18.46 18.89 +1.29% 170,787 321,129,814
2024-11-13 18.32 18.66 17.91 18.65 +1.8% 102,264 187,277,846
2024-11-12 18.6 18.95 18.13 18.32 -1.4% 111,732 206,944,005
2024-11-11 17.83 18.62 17.83 18.58 +3.63% 108,501 198,944,485
2024-11-08 17.95 18.27 17.78 17.93 +0.84% 98,531 177,396,536
2024-11-07 17.52 17.78 17.25 17.78 +1.54% 77,636 136,946,329
2024-11-06 17.89 17.89 17.35 17.51 -1.41% 86,784 153,135,322
2024-11-05 17.29 17.84 17.19 17.76 +2.72% 86,525 152,107,339
2024-11-04 16.39 17.29 16.39 17.29 +3.66% 66,779 114,346,746
2024-11-01 17.89 17.92 16.66 16.68 -7.33% 121,307 208,378,661
2024-10-31 18.03 18.2 17.81 18 +0.73% 110,301 198,741,317
2024-10-30 17.41 17.97 17.39 17.87 +2% 87,879 156,108,140
2024-10-29 18.08 18.23 17.5 17.52 -3.04% 97,628 173,854,126
2024-10-28 17.67 18.07 17.61 18.07 +1.86% 88,203 157,194,764
2024-10-25 17.4 17.79 17.3 17.74 +1.72% 88,557 155,698,773
2024-10-24 17.32 17.65 16.97 17.44 +0.4% 80,889 139,908,267
2024-10-23 17.5 17.88 17.3 17.37 -0.4% 94,750 166,413,237
2024-10-22 17.62 17.7 17.22 17.44 -1.02% 80,684 140,500,541
2024-10-21 17.29 17.94 17.25 17.62 +1.91% 113,410 200,040,664
2024-10-18 16.97 17.68 16.91 17.29 +1.89% 121,136 209,468,838
2024-10-17 17.4 18.06 16.92 16.97 +0.41% 118,030 205,335,376
2024-10-16 16.41 17.3 16.36 16.9 +0.78% 80,788 135,792,779
2024-10-15 17.2 17.55 16.7 16.77 -3.12% 95,017 162,879,236
2024-10-14 16.25 17.33 16.1 17.31 +6.79% 109,497 183,614,637
2024-10-11 16.82 17.19 16 16.21 -5.37% 90,265 149,867,991
2024-10-10 18.1 18.28 16.82 17.13 -4.73% 134,188 234,118,330
2024-10-09 19.67 19.67 17.98 17.98 -10.01% 144,538 267,513,636
2024-10-08 20.53 20.53 18.01 19.98 +7.07% 230,705 449,695,170
2024-09-30 17.8 18.72 17.27 18.66 +9.19% 213,445 387,732,624
2024-09-27 16.33 17.09 16.09 17.09 +5.69% 121,529 200,383,915
2024-09-26 15.3 16.46 15.16 16.17 +6.59% 132,328 211,156,460
2024-09-25 15.1 15.59 15.04 15.17 +1.47% 72,249 110,703,896
2024-09-24 14.33 14.95 14.24 14.95 +3.68% 75,885 110,983,789
2024-09-23 14.3 15 14.03 14.42 +1.69% 71,731 104,038,862
2024-09-20 14.33 14.33 14 14.18 -0.07% 30,167 42,669,067
2024-09-19 13.88 14.28 13.82 14.19 +2.45% 40,303 56,885,180
2024-09-18 13.9 14.1 13.55 13.85 -1.35% 34,741 47,958,096
2024-09-13 14.62 14.62 13.99 14.04 -3.11% 43,545 61,782,592
2024-09-12 14.61 14.85 14.48 14.49 -1.02% 22,193 32,527,735
2024-09-11 14.95 14.99 14.62 14.64 -1.94% 26,057 38,424,103
2024-09-10 14.58 15.02 14.36 14.93 +2.4% 39,187 57,470,871
2024-09-09 14.7 14.93 14.5 14.58 -1.82% 43,146 63,267,342
2024-09-06 15.2 15.3 14.8 14.85 -2.37% 34,241 51,305,487
2024-09-05 15.22 15.38 15.09 15.21 +0.33% 33,746 51,344,137
2024-09-04 15 15.3 14.95 15.16 -0.85% 38,005 57,444,722
2024-09-03 15 15.35 14.94 15.29 +1.59% 41,287 62,683,249
2024-09-02 15.67 15.77 15.02 15.05 -3.83% 54,095 82,759,854
2024-08-30 15 15.95 14.99 15.65 +4.47% 69,403 108,512,832
2024-08-29 14.43 15.24 14.28 14.98 +3.1% 64,025 95,104,668
2024-08-28 14.38 14.6 14.29 14.53 +0.28% 48,141 69,629,657
2024-08-27 15.38 15.45 14.44 14.49 -6.46% 85,564 125,723,773
2024-08-26 15.47 15.65 15.3 15.49 -0.39% 35,552 55,058,245
2024-08-23 15.4 15.62 15.21 15.55 +1.04% 39,229 60,561,582
2024-08-22 15.67 15.82 15.35 15.39 -2.22% 36,769 57,067,852
2024-08-21 15.58 15.96 15.58 15.74 +0.25% 42,117 66,606,526
2024-08-20 16.08 16.09 15.58 15.7 -2.85% 58,560 92,549,614
2024-08-19 15.93 16.45 15.75 16.16 +1.13% 66,435 106,993,285
2024-08-16 15.9 16.26 15.88 15.98 +0.63% 39,909 64,259,318
2024-08-15 15.71 16.09 15.58 15.88 +0.76% 32,549 51,607,319
2024-08-14 15.73 15.83 15.61 15.76 +0.77% 27,421 43,149,931
2024-08-13 15.51 15.67 15.39 15.64 +0.84% 23,103 35,890,861
2024-08-12 15.68 15.78 15.43 15.51 -1.21% 29,823 46,397,942
2024-08-09 15.89 16.07 15.7 15.7 -0.57% 24,930 39,510,441
2024-08-08 15.88 15.99 15.47 15.79 -1.07% 32,991 51,840,242
2024-08-07 15.95 16.22 15.83 15.96 0% 31,649 50,763,262
2024-08-06 15.98 16.11 15.68 15.96 +1.59% 37,886 60,107,587
2024-08-05 16.4 16.65 15.71 15.71 -5.3% 56,207 90,568,405
2024-08-02 16.91 17.11 16.57 16.59 -3.27% 39,252 66,060,842
2024-08-01 17.26 17.37 16.91 17.15 0% 44,896 77,022,659
2024-07-31 16.4 17.18 16.4 17.15 +3.94% 53,613 90,537,259
2024-07-30 16.32 16.75 16.28 16.5 +1.1% 41,786 68,940,188
2024-07-29 16.49 16.53 16.18 16.32 -0.49% 36,344 59,318,918
2024-07-26 15.93 16.55 15.92 16.4 +3.02% 45,186 73,724,059
2024-07-25 16 16.24 15.68 15.92 -1.06% 39,833 63,335,311
2024-07-24 16.41 16.66 16.09 16.09 -1.83% 44,594 72,624,887
2024-07-23 17.12 17.12 16.39 16.39 -4.26% 39,150 65,409,571
2024-07-22 17.22 17.26 16.81 17.12 +0.35% 36,667 62,594,248
2024-07-19 16.61 17.32 16.58 17.06 +1.31% 44,411 75,925,599
2024-07-18 16.89 16.93 16.39 16.84 -1.81% 54,314 90,328,764
2024-07-17 17.8 17.8 17.13 17.15 -3.65% 45,471 79,012,091
2024-07-16 17.63 17.95 17.31 17.8 +1.19% 47,622 83,983,807
2024-07-15 18 18 17.5 17.59 -2.17% 47,696 84,256,281
2024-07-12 18.71 18.71 17.88 17.98 -3.8% 82,260 148,538,337
2024-07-11 18.45 18.75 17.95 18.69 +5.12% 72,232 132,615,475
2024-07-10 17.71 18.02 17.59 17.78 +0.4% 40,054 71,396,554
2024-07-09 17.03 17.79 16.88 17.71 +3.99% 55,281 95,974,359
2024-07-08 17.65 17.66 16.97 17.03 -2.57% 31,938 55,035,983
2024-07-05 17.3 17.66 16.95 17.48 +1.16% 46,812 80,824,387
2024-07-04 18 18.09 17.21 17.28 -3.73% 41,106 72,375,979
2024-07-03 18.35 18.42 17.88 17.95 -2.18% 35,059 63,265,803
2024-07-02 18.5 18.83 18.25 18.35 -0.49% 39,092 72,322,559
2024-07-01 18.33 18.63 17.99 18.44 -0.11% 33,099 60,588,577
2024-06-28 18.08 18.85 17.96 18.46 +1.48% 42,835 79,578,680
2024-06-27 18.7 18.92 18.13 18.19 -2.73% 44,307 82,274,380
2024-06-26 17.75 18.77 17.51 18.7 +5.65% 67,578 123,364,592
2024-06-25 17.93 18.18 17.52 17.7 -1.28% 58,235 103,947,867
2024-06-24 18.81 19.09 17.91 17.93 -6.27% 62,093 114,133,255
2024-06-21 18.9 19.21 18.55 19.13 +0.53% 43,401 82,399,439
2024-06-20 19.76 19.78 19 19.03 -3.89% 40,845 78,960,751
2024-06-19 20.18 20.23 19.72 19.8 -1.64% 39,664 79,033,052
2024-06-18 19.95 20.23 19.8 20.13 +0.85% 48,240 96,939,733
2024-06-17 19.9 20.08 19.64 19.96 +0.3% 48,665 96,761,569
2024-06-14 19.54 20.02 19.45 19.9 +0.96% 50,016 98,861,406
2024-06-13 19.82 20.06 19.68 19.71 -0.3% 55,482 110,155,961
2024-06-12 19.49 19.94 19.49 19.77 +1.8% 52,314 103,491,245
2024-06-11 19.5 19.66 18.7 19.42 -0.82% 56,383 108,736,968
2024-06-07 19.52 19.86 19.31 19.58 +1.66% 50,986 99,878,532
2024-06-06 20.33 20.57 19.08 19.26 -4.65% 86,257 168,763,979
2024-06-05 20.55 20.67 20.2 20.2 -1.75% 41,664 84,945,530
2024-06-04 20.77 20.77 20.2 20.56 -1.11% 62,340 127,149,982
2024-06-03 21.5 21.5 20.35 20.79 -3.44% 97,734 203,525,750
2024-05-31 21.5 21.98 21.31 21.53 +0.14% 52,674 114,071,657
2024-05-30 21.7 22 21.12 21.5 -0.56% 63,949 138,628,462
2024-05-29 21.11 21.87 21.11 21.62 +1.26% 92,042 198,880,382
2024-05-28 19.8 22.32 19.8 21.35 -1.61% 162,121 347,043,800
2024-05-27 23 23.11 21.7 21.7 -10% 46,206 101,355,574
2024-05-24 24.84 24.99 24.1 24.11 -2.94% 64,323 157,425,690
2024-05-23 25.7 25.7 24.8 24.84 -1.78% 86,886 218,654,512
2024-05-22 24.75 25.31 24.43 25.29 +1.93% 74,758 186,989,436
2024-05-21 24.75 25.15 24.37 24.81 +0.73% 65,615 162,478,633
2024-05-20 24.37 24.95 24.14 24.63 +1.19% 60,539 148,926,300
2024-05-17 23.58 24.49 23.41 24.34 +2.74% 67,506 162,270,715
2024-05-16 23.93 24.46 23.64 23.69 +0.47% 61,114 146,446,055
2024-05-15 23.5 24 23.23 23.58 -0.3% 47,611 112,639,326
2024-05-14 22.96 24.2 22.91 23.65 +3.01% 71,831 168,812,264
2024-05-13 23.67 23.69 22.7 22.96 -2.75% 58,314 134,554,302
2024-05-10 24.68 24.86 23.58 23.61 -4.72% 84,374 201,612,310
2024-05-09 24.32 24.9 24.28 24.78 +1.47% 53,314 131,803,938
2024-05-08 24.52 24.95 24.26 24.42 -1.45% 48,662 119,602,724
2024-05-07 25.05 25.34 24.71 24.78 -1.59% 75,539 188,783,758
2024-05-06 25.3 25.61 25.02 25.18 +0.52% 91,904 232,449,938
2024-04-30 25.01 25.8 24.36 25.05 -0.4% 113,318 282,173,426
2024-04-29 24.9 25.53 24.66 25.15 +1.82% 134,492 337,786,451
2024-04-26 25.05 25.98 24.37 24.7 +4.57% 181,766 456,345,309
2024-04-25 23.5 24.16 23.45 23.62 -0.3% 75,846 180,366,845
2024-04-24 22.49 23.96 22.4 23.69 +3.31% 126,820 296,330,825
2024-04-23 24.25 24.6 22.75 22.93 -5.44% 148,077 343,953,136
2024-04-22 23.25 24.66 22.2 24.25 +1.29% 110,906 260,316,545
2024-04-19 23.71 24.88 22.9 23.94 +1.79% 120,904 287,477,165
2024-04-18 23.03 24.2 22.21 23.52 +2.17% 91,207 213,679,273
2024-04-17 21.72 23.15 21.72 23.02 +7.57% 93,211 212,319,069
2024-04-16 23.8 23.8 21.35 21.4 -9.32% 128,331 283,031,960
2024-04-15 25.37 25.42 23.35 23.6 -9.02% 146,872 353,296,039
2024-04-12 25.28 26.7 25.28 25.94 +2.57% 135,445 354,199,899
2024-04-11 24.6 25.92 24.5 25.29 +1.4% 81,640 207,363,232
2024-04-10 26.08 26.32 24.5 24.94 -4.44% 117,137 297,187,297
2024-04-09 24.72 26.37 24.4 26.1 +6.66% 144,602 370,128,241
2024-04-08 25.04 25.5 24.36 24.47 -2.39% 69,238 171,564,729
2024-04-03 25.7 25.7 23.69 25.07 -2.45% 150,200 369,072,938
2024-04-02 26.33 26.86 25.17 25.7 -2.17% 140,307 362,610,311
2024-04-01 27.08 27.6 25.88 26.27 -2.88% 141,899 377,751,878
2024-03-29 27.19 27.47 26.35 27.05 -0.77% 83,946 225,219,436
2024-03-28 25.84 28.17 25.3 27.26 +6.19% 156,632 421,808,322
2024-03-27 27.71 27.9 25.67 25.67 -5.63% 165,039 436,656,036
2024-03-26 29.58 30.2 27.1 27.2 -7.64% 251,087 715,960,659
2024-03-25 31.94 32.25 29.34 29.45 -3.19% 339,944 1,047,840,048
2024-03-22 27.8 30.42 27.36 30.42 +10.02% 247,779 722,184,439
2024-03-21 27.77 28.97 27.62 27.65 -0.68% 130,587 368,134,846
2024-03-20 28.27 28.8 27.52 27.84 -1.97% 153,084 428,573,114
2024-03-19 28.55 29.74 28.1 28.4 -1.83% 169,035 487,652,210
2024-03-18 27.7 29.15 27.7 28.93 +4.71% 179,124 510,275,286
2024-03-15 27.02 27.97 26.23 27.63 +0.4% 197,009 534,968,439
2024-03-14 25.61 28.25 25.51 27.52 +5.04% 283,884 772,692,928
2024-03-13 24.99 27.27 24.72 26.2 +5.69% 276,321 716,609,150
2024-03-12 24.31 24.92 24.1 24.79 +2.02% 86,370 212,517,501
2024-03-11 23.84 24.36 23.5 24.3 +0.25% 68,191 163,589,464
2024-03-08 23.8 24.34 23.5 24.24 +2.84% 70,928 170,388,433
2024-03-07 24.36 24.62 23.49 23.57 -3.24% 85,188 204,475,632
2024-03-06 24.08 24.56 23.65 24.36 +0.66% 110,372 265,634,607
2024-03-05 24.76 25.27 24.1 24.2 -3.89% 146,575 362,203,976
2024-03-04 24.39 25.2 23.9 25.18 +4.31% 171,534 423,634,592
2024-03-01 23.54 24.28 23.5 24.14 +3.29% 121,028 289,848,156
2024-02-29 22.28 23.55 22 23.37 +4.56% 118,712 274,057,841
2024-02-28 24.32 24.9 22.23 22.35 -8.1% 188,921 447,256,124
2024-02-27 22.91 24.5 22.84 24.32 +4.47% 180,919 429,922,483
2024-02-26 22.9 24.44 22.89 23.28 +1.7% 226,611 532,487,637
2024-02-23 21.51 22.89 20.82 22.89 +10% 122,374 269,325,926
2024-02-22 20.62 21.1 20.26 20.81 +3.53% 113,791 235,333,585
2024-02-21 19.92 20.85 19.55 20.1 -0.4% 120,809 245,183,818
2024-02-20 19.3 20.69 18.93 20.18 +4.18% 146,552 294,950,603
2024-02-19 18.5 19.37 18.2 19.37 +9.99% 117,797 224,524,011
2024-02-08 16.05 17.61 15.61 17.61 +9.99% 126,707 212,828,108
2024-02-07 16.68 17.37 15.5 16.01 -3.79% 123,671 204,552,332
2024-02-06 15.99 17.3 15.19 16.64 -1.42% 128,545 205,994,269
2024-02-05 18.8 18.82 16.88 16.88 -9.97% 91,173 156,853,773
2024-02-02 20.2 20.58 18.08 18.75 -6.67% 111,350 212,726,440
2024-02-01 20.63 20.92 19.96 20.09 -2.52% 68,300 138,682,448
2024-01-31 21.46 21.82 20.42 20.61 -3.1% 78,788 166,507,237
2024-01-30 22.27 22.5 21.21 21.27 -4.87% 64,894 141,220,158
2024-01-29 23.5 23.81 22.27 22.36 -5.25% 55,743 126,483,860
2024-01-26 24.39 24.48 23.46 23.6 -3.67% 53,612 128,429,803
2024-01-25 23.55 24.65 23.21 24.5 +4.03% 63,236 152,905,757
2024-01-24 23.97 24.15 22.85 23.55 -0.59% 57,472 134,420,291
2024-01-23 23.28 24 22.93 23.69 +1.67% 69,154 163,065,287
2024-01-22 25.8 25.88 22.93 23.3 -8.45% 112,147 271,898,871
2024-01-19 25.19 26.94 25.07 25.45 +0.63% 106,048 276,736,821
2024-01-18 24.66 25.43 24.05 25.29 +1.36% 79,231 195,647,174
2024-01-17 26.12 26.19 24.88 24.95 -3.29% 82,869 211,951,479
2024-01-16 25.12 26.86 24.61 25.8 +3.04% 105,501 270,737,196
2024-01-15 24.73 25.59 24.4 25.04 +0.32% 53,491 134,149,687
2024-01-12 25.3 25.66 24.88 24.96 -1.77% 61,789 155,421,569
2024-01-11 24.39 25.8 24.31 25.41 +4.14% 101,701 256,223,175
2024-01-10 26.4 26.57 24.04 24.4 -8.55% 156,400 387,656,639
2024-01-09 26.98 27.58 26.25 26.68 +0.64% 74,197 198,935,590
2024-01-08 29.18 29.34 26.5 26.51 -9.09% 133,114 367,568,462
2024-01-05 30.18 30.26 28.91 29.16 -3.44% 78,964 232,999,333
2024-01-04 30.94 30.98 29 30.2 -3.05% 111,843 336,529,438
2024-01-03 30.83 31.68 29.72 31.15 +0.03% 108,430 334,637,182
2024-01-02 31.3 31.68 30.31 31.14 -1.02% 123,486 382,434,259

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

хЗпцТТцЧЕф╕Ъ 000796

2022-2023两年

ц╡йчАЪц╖▒х║ж 688292

2023年全年

цЦ░чЫКцШМ 688383

2024年一季度

ф╝ЯцШОчОпф┐Э 603568

近期数据

цЭнхНОшВбф╗╜ 688571

2023年全年

ц▒Зщб╢чзСцКА 603160

2024年至今

хШЙц╛│чОпф┐Э 603822

近半年

ф╕Зц│░чФЯчЙй 603392

近三个月

хЗпхЫачзСцКА 688687

近期数据

ф╕ЬхпМщ╛Щ 300171

2023年全年

热门概念板块

区块链
虚拟现实

хРМшК▒щб║ (300033)

2024年一季度
智能制造

чФихПЛч╜Сч╗Ь (600588)

2024年一季度
生物医药

хдНцШЯхМ╗шНп (600196)

2023年全年
军工

ф╕нчЫ┤шВбф╗╜ (600038)

近半年
AI人工智能
医疗器械

ф╣РцЩохМ╗чЦЧ (300003)

2023年全年
元宇宙

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