ф║┐хШЙхТМ 603666

数据更新至:

添加到对比分析

32.45 -0.61%

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

32.45
-0.61% -0.2
32.56
开盘价
33.24
最高价
32.1
最低价
34,331
成交量
数据更新至: 2025-03-25

技术指标

33.98
MA5 (5日均线)
35.05
MA10 (10日均线)
36.23
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 32.56 33.24 32.1 32.45 -0.61% 34,331 112,455,652
2025-03-24 33.19 33.31 31.58 32.65 -2.19% 89,152 287,872,264
2025-03-21 35.05 35.3 32.99 33.38 -6.37% 130,520 441,817,296
2025-03-20 35.5 36.87 34.9 35.65 -0.34% 96,695 344,515,561
2025-03-19 35.84 37.18 35.34 35.77 -0.22% 89,009 320,374,584
2025-03-18 36.18 36.86 35.6 35.85 -1.89% 92,963 334,951,560
2025-03-17 36.2 37.05 36.01 36.54 +1.92% 91,943 335,566,636
2025-03-14 35.19 36.29 34.82 35.85 +1.88% 87,658 312,661,235
2025-03-13 36.81 37.05 34.58 35.19 -5.43% 133,114 471,286,209
2025-03-12 38.35 38.35 36.88 37.21 -2.97% 153,214 574,779,275
2025-03-11 38.64 39.84 37.05 38.35 -3.33% 149,293 569,396,575
2025-03-10 39.6 40.15 38.4 39.67 +1.25% 128,054 504,874,046
2025-03-07 39.02 40.98 38.69 39.18 -1.61% 149,753 593,227,867
2025-03-06 38.76 40.77 38.5 39.82 +2.79% 208,645 826,069,378
2025-03-05 35 38.74 35 38.74 +9.99% 245,479 926,100,984
2025-03-04 34.29 36.84 34 35.22 +4.54% 153,870 544,159,516
2025-03-03 33.49 34.76 32.51 33.69 +1.17% 129,696 438,188,446
2025-02-28 36.26 36.56 33.3 33.3 -10% 165,854 569,751,719
2025-02-27 38.78 38.83 35.71 37 -5.2% 188,648 706,471,894
2025-02-26 38.36 41.6 38.01 39.03 +1.48% 249,032 989,889,047
2025-02-25 36.14 41.08 36.14 38.46 +1.13% 199,238 769,409,758
2025-02-24 40 40 36.6 38.03 -3.94% 222,657 849,018,539
2025-02-21 35.65 39.59 35 39.59 +10% 196,713 729,660,274
2025-02-20 36.16 36.6 35.4 35.99 -0.44% 151,805 546,060,755
2025-02-19 34.1 36.65 34.1 36.15 +6.51% 216,809 774,162,123
2025-02-18 35.51 35.51 33.81 33.94 -5.35% 160,450 553,798,029
2025-02-17 34.62 35.95 33.7 35.86 +0.56% 255,957 891,032,127
2025-02-14 35.7 37.6 35.12 35.66 -0.39% 282,356 1,020,441,861
2025-02-13 38.16 38.16 34.71 35.8 +3.2% 441,645 1,611,895,295
2025-02-12 34.69 34.69 34.69 34.69 +9.99% 88,486 306,959,530
2025-02-11 28.81 32.09 28.56 31.54 +8.12% 261,369 791,749,667
2025-02-10 28.95 29.21 28.2 29.17 -0.68% 127,399 367,132,925
2025-02-07 30.24 30.33 28.45 29.37 -3.8% 228,170 675,816,712
2025-02-06 28.67 31.23 28.44 30.53 +5.97% 233,860 700,089,915
2025-02-05 29.1 29.82 28.66 28.81 +0.66% 141,261 412,092,358
2025-01-27 29 29.96 28.3 28.62 -4.09% 143,143 415,881,456
2025-01-24 26.78 30.01 26.37 29.84 +9.26% 268,359 764,566,357
2025-01-23 26.52 28.21 25.7 27.31 +4.36% 231,854 627,998,173
2025-01-22 26 26.8 25.29 26.17 +0.04% 117,040 305,685,101
2025-01-21 25.4 27 25.26 26.16 +3.89% 147,994 383,931,714
2025-01-20 24.68 25.26 23.9 25.18 -2.78% 142,613 352,582,731
2025-01-17 25.97 26.35 25.68 25.9 -0.46% 80,511 209,779,925
2025-01-16 26.22 26.6 25.64 26.02 -0.54% 104,578 273,173,214
2025-01-15 26.69 26.95 25.92 26.16 -1.99% 145,022 381,035,887
2025-01-14 25.19 26.7 25.03 26.69 +5.37% 204,561 532,215,400
2025-01-13 25.78 27.02 25.1 25.33 -1.75% 258,292 670,785,103
2025-01-10 23.3 25.78 23.11 25.78 +9.98% 233,560 594,758,796
2025-01-09 22.76 23.95 22.63 23.44 +0.73% 93,548 218,965,349
2025-01-08 22.31 24.35 21.49 23.27 +5.1% 124,590 285,121,920
2025-01-07 21.68 22.16 21.44 22.14 +3.26% 54,867 119,605,709
2025-01-06 22.14 22.29 21.18 21.44 -3.16% 59,648 129,304,039
2025-01-03 24.08 24.47 22.03 22.14 -8.21% 92,409 210,673,436
2025-01-02 24.34 24.85 23.59 24.12 -1.19% 80,834 195,336,031
2024-12-31 25.8 25.99 24.31 24.41 -4.83% 86,983 216,335,500
2024-12-30 26.4 26.48 25.61 25.65 -3.57% 90,307 233,708,283
2024-12-27 27.08 27.29 26.47 26.6 -2.78% 115,408 310,169,100
2024-12-26 26.56 27.61 26.56 27.36 +1.6% 160,623 437,449,732
2024-12-25 26.5 27.72 25.98 26.93 -0.81% 230,510 615,491,995
2024-12-24 25.05 27.15 25.05 27.15 +10.01% 255,190 686,896,006
2024-12-23 26.35 26.39 24.66 24.68 -7.22% 100,651 254,903,410
2024-12-20 25.21 27.45 25 26.6 +5.43% 132,153 346,824,028
2024-12-19 24.38 25.45 24.13 25.23 +1.12% 83,717 210,253,764
2024-12-18 25.2 25.29 24.48 24.95 -1.19% 91,937 229,473,804
2024-12-17 27 27.4 25.2 25.25 -6.55% 125,768 325,438,413
2024-12-16 28.02 28.35 26.66 27.02 -3.5% 145,457 399,672,220
2024-12-13 30.01 30.71 27.8 28 -7.01% 289,808 839,047,671
2024-12-12 27.3 30.11 26.05 30.11 +10.01% 333,161 941,191,650
2024-12-11 28.27 28.27 26.82 27.37 -5.39% 164,136 452,220,584
2024-12-10 28.15 29.87 27.21 28.93 +4.25% 259,927 750,020,200
2024-12-09 26.13 29 26 27.75 +5.11% 235,930 642,111,213
2024-12-06 26.5 27.59 25.29 26.4 -1.6% 186,674 487,140,614
2024-12-05 27.01 27.9 26.31 26.83 -0.63% 226,930 614,184,853
2024-12-04 25.25 27.01 25 27 +5.84% 227,210 598,544,858
2024-12-03 25.25 26.33 24.81 25.51 +0.31% 150,617 384,573,424
2024-12-02 24.8 25.97 24.41 25.43 +2.58% 179,085 453,067,021
2024-11-29 22.76 25.15 22.76 24.79 +8.44% 177,535 428,716,754
2024-11-28 23.36 23.49 22.78 22.86 -2.14% 61,194 141,626,828
2024-11-27 22.9 23.37 22.15 23.36 +1.21% 76,118 172,754,640
2024-11-26 23.6 23.76 22.92 23.08 -1.79% 64,351 149,392,934
2024-11-25 23.75 23.99 22.8 23.5 -2.41% 98,840 231,124,617
2024-11-22 25.68 25.7 24.07 24.08 -6.23% 114,372 284,613,663
2024-11-21 26.1 26.3 25.2 25.68 -3.78% 157,023 401,508,191
2024-11-20 25.4 27.4 25.11 26.69 +5.54% 221,722 587,122,527
2024-11-19 23.61 25.29 23.56 25.29 +5.77% 120,599 296,461,306
2024-11-18 24.59 25.39 23.6 23.91 -1.81% 102,950 252,144,927
2024-11-15 24.1 25.56 24.1 24.35 -0.81% 100,829 250,528,709
2024-11-14 25.7 25.98 24.43 24.55 -4.1% 111,101 279,760,353
2024-11-13 26.18 26.5 24.78 25.6 -4.05% 148,038 376,894,862
2024-11-12 25.91 27 25.78 26.68 +2.5% 186,809 493,710,428
2024-11-11 25.78 26.67 25.62 26.03 -8.41% 272,606 709,769,521
2024-11-08 27 30.59 26.72 28.42 +1.54% 344,896 981,131,996
2024-11-07 33.07 33.07 27.2 27.99 -6.92% 464,446 1,417,889,490
2024-11-06 30.07 30.07 30.07 30.07 +9.99% 16,636 50,023,249
2024-11-05 27.34 27.34 26.86 27.34 +10.02% 86,457 236,273,344
2024-11-04 24.6 24.85 23.03 24.85 +10% 118,138 288,395,536
2024-11-01 21.35 22.59 21 22.59 +9.98% 248,851 546,631,800
2024-10-31 18.73 20.54 18.73 20.54 +10.02% 152,089 306,635,216
2024-10-30 18.46 19.18 18.25 18.67 -0.21% 56,219 105,645,466
2024-10-29 19.22 19.5 18.7 18.71 -2.65% 72,955 138,803,194
2024-10-28 19.21 19.25 18.86 19.22 +0.1% 55,663 106,489,090
2024-10-25 18.8 19.3 18.8 19.2 +1.8% 63,479 121,435,234
2024-10-24 19.26 19.3 18.76 18.86 -1.87% 60,735 115,070,287
2024-10-23 19.14 19.6 18.8 19.22 +0.42% 90,287 173,794,214
2024-10-22 18.74 19.32 18.43 19.14 +2.85% 90,383 171,558,149
2024-10-21 18.62 19.11 18.43 18.61 +1.14% 92,833 174,536,595
2024-10-18 17.31 18.7 17.28 18.4 +5.87% 93,765 168,910,501
2024-10-17 17.46 17.95 17.36 17.38 -0.46% 56,992 100,851,656
2024-10-16 17.32 17.84 17.25 17.46 -1.3% 53,236 93,212,238
2024-10-15 17.96 18.39 17.61 17.69 -2.7% 65,767 118,466,274
2024-10-14 17.94 18.27 17.4 18.18 +1.39% 79,246 141,887,948
2024-10-11 18.53 18.59 17.67 17.93 -2.92% 72,326 130,186,983
2024-10-10 18.7 19.8 18.22 18.47 -4.4% 98,391 185,361,899
2024-10-09 20.8 20.86 19.32 19.32 -10.01% 129,448 260,180,406
2024-10-08 21.69 21.69 19.01 21.47 +8.87% 225,613 466,925,087
2024-09-30 19.02 19.72 17.87 19.72 +9.62% 214,217 405,658,352
2024-09-27 17.71 18.05 17 17.99 +6.64% 172,347 302,804,408
2024-09-26 15.34 16.87 15.26 16.87 +9.97% 95,221 155,137,535
2024-09-25 15.2 15.76 15.06 15.34 +1.59% 101,446 156,458,919
2024-09-24 14.6 15.1 14.35 15.1 +3.42% 82,844 122,765,104
2024-09-23 14.7 14.86 14.45 14.6 -1.08% 47,974 70,018,854
2024-09-20 15.01 15.13 14.59 14.76 -1.93% 61,207 90,574,371
2024-09-19 14.87 15.26 14.66 15.05 +1.35% 63,894 95,889,201
2024-09-18 15.14 15.27 14.58 14.85 -2.24% 68,512 101,679,783
2024-09-13 16.11 16.23 15.16 15.19 -6.41% 110,590 171,832,697
2024-09-12 16.2 16.59 16.1 16.23 -1.52% 107,789 175,733,260
2024-09-11 15.86 16.68 15.5 16.48 +4.04% 145,148 234,383,742
2024-09-10 15.78 15.93 15.22 15.84 +1.02% 83,928 130,521,832
2024-09-09 15.76 16 15.47 15.68 -1.69% 83,175 130,537,977
2024-09-06 16.43 16.89 15.91 15.95 -2.98% 109,199 178,980,358
2024-09-05 16.38 16.74 16.3 16.44 +1.54% 109,110 180,112,560
2024-09-04 16.78 17.08 15.95 16.19 -6.42% 158,953 259,249,582
2024-09-03 17 17.55 16.66 17.3 +0.87% 182,801 312,672,270
2024-09-02 18.2 18.58 17.15 17.15 -9.97% 212,130 375,659,551
2024-08-30 19.25 20.77 17.77 19.05 +0.9% 335,474 643,568,782
2024-08-29 17.3 18.88 17.16 18.88 +10.02% 261,353 472,323,855
2024-08-28 15.32 17.16 15.28 17.16 +10% 212,085 348,146,409
2024-08-27 15.6 16.46 15.41 15.6 -0.7% 257,255 408,574,937
2024-08-26 14.47 15.71 14.47 15.71 +10.01% 158,447 245,656,660
2024-08-23 14.18 15.3 13.81 14.28 -3.58% 183,332 264,081,741
2024-08-22 16.46 16.68 14.81 14.81 -10.02% 246,527 382,020,429
2024-08-21 14.76 16.46 14.52 16.46 +10.03% 258,445 416,195,211
2024-08-20 13.55 14.96 13.26 14.96 +10% 161,808 233,545,583
2024-08-19 13.38 14 13.19 13.6 +2.41% 41,350 56,197,192
2024-08-16 13.52 13.61 13.25 13.28 -1.7% 18,166 24,355,321
2024-08-15 13.34 13.81 13.22 13.51 +0.07% 27,705 37,550,413
2024-08-14 13.58 13.75 13.33 13.5 -0.59% 21,374 28,833,184
2024-08-13 13.35 13.59 13.2 13.58 +0.89% 16,556 22,257,331
2024-08-12 13.54 13.59 13.34 13.46 -1.03% 18,059 24,307,433
2024-08-09 14.16 14.16 13.58 13.6 -2.51% 22,788 31,354,223
2024-08-08 14.01 14.12 13.59 13.95 -0.43% 31,233 43,262,272
2024-08-07 14.13 14.3 13.96 14.01 -1.34% 22,506 31,764,751
2024-08-06 13.89 14.32 13.89 14.2 +2.45% 30,569 43,167,960
2024-08-05 14.28 14.68 13.86 13.86 -2.94% 38,505 54,959,307
2024-08-02 14.5 14.73 14.25 14.28 -3.12% 28,923 41,963,071
2024-08-01 14.61 14.9 14.55 14.74 +0.89% 42,443 62,458,204
2024-07-31 13.7 14.66 13.57 14.61 +7.58% 45,755 65,394,991
2024-07-30 13.31 13.81 13.23 13.58 +1.04% 22,037 29,859,601
2024-07-29 13.61 13.78 13.36 13.44 -1.18% 18,254 24,574,492
2024-07-26 13.38 13.75 13.34 13.6 +1.95% 26,075 35,511,235
2024-07-25 13.05 13.88 12.86 13.34 +2.54% 38,817 51,727,435
2024-07-24 13.5 13.54 13.01 13.01 -3.7% 25,871 34,094,907
2024-07-23 14.11 14.17 13.5 13.51 -3.91% 20,981 28,987,360
2024-07-22 14.02 14.24 13.89 14.06 +0.29% 17,905 25,222,444
2024-07-19 13.86 14.15 13.63 14.02 +1.08% 24,308 34,015,510
2024-07-18 13.73 13.93 13.43 13.87 -0.07% 22,226 30,334,574
2024-07-17 13.94 13.99 13.68 13.88 +0.22% 20,874 28,915,835
2024-07-16 13.71 13.99 13.67 13.85 +0.22% 19,527 27,030,089
2024-07-15 14.27 14.3 13.74 13.82 -3.02% 27,428 38,160,169
2024-07-12 14.6 14.68 14.17 14.25 -3.26% 25,090 36,123,174
2024-07-11 14.4 14.78 14.08 14.73 +4.17% 38,202 55,345,529
2024-07-10 14.23 14.7 13.89 14.14 -4.27% 38,104 54,362,030
2024-07-09 14.68 14.9 14.26 14.77 +0.61% 22,335 32,713,349
2024-07-08 15.22 15.22 14.59 14.68 -3.8% 19,754 29,236,010
2024-07-05 15.22 15.4 14.86 15.26 +0.39% 18,425 27,912,408
2024-07-04 15.43 15.77 15.15 15.2 -1.81% 24,118 37,159,668
2024-07-03 15.95 15.95 15.32 15.48 -1.53% 14,861 23,059,360
2024-07-02 15.67 15.95 15.51 15.72 +0.26% 20,303 31,989,109
2024-07-01 15.7 15.86 15.29 15.68 -0.63% 21,037 32,695,649
2024-06-28 15.59 16.1 15.55 15.78 +1.54% 27,301 43,389,244
2024-06-27 15.88 16.12 15.51 15.54 -1.83% 28,079 44,376,152
2024-06-26 15.26 15.84 14.81 15.83 +4.83% 35,861 55,110,635
2024-06-25 15.28 15.53 14.91 15.1 -0.46% 33,012 50,155,851
2024-06-24 16.2 16.2 15.11 15.17 -6.36% 49,246 76,051,701
2024-06-21 16.44 17 15.78 16.2 -6.36% 50,700 82,129,572
2024-06-20 17.98 18.03 17.28 17.3 -4.16% 28,419 49,914,581
2024-06-19 18.56 18.56 18.03 18.05 -2.17% 17,534 31,888,694
2024-06-18 18.06 18.54 18.03 18.45 +1.82% 18,595 34,128,753
2024-06-17 18.14 18.29 17.98 18.12 -0.11% 15,902 28,850,232
2024-06-14 18.42 18.5 18.03 18.14 -1.41% 21,964 39,930,963
2024-06-13 18.25 18.69 18.06 18.4 +0.93% 21,764 40,073,686
2024-06-12 18.06 18.55 18.05 18.23 +0.66% 24,880 45,637,500
2024-06-11 17.54 18.18 17.31 18.11 +2.43% 25,584 45,452,218
2024-06-07 17.58 18 17.45 17.68 +1.49% 26,346 46,712,771
2024-06-06 18.47 18.6 17.27 17.42 -5.17% 43,755 77,297,220
2024-06-05 18.47 18.82 18.3 18.37 -1.08% 19,694 36,548,540
2024-06-04 19.01 19.02 18.27 18.57 -2.06% 26,757 49,390,789
2024-06-03 19.68 19.75 18.76 18.96 -3.76% 33,191 63,703,546
2024-05-31 19.22 19.86 19.08 19.7 +2.76% 36,694 71,672,455
2024-05-30 18.93 19.22 18.72 19.17 +1.05% 27,067 51,588,442
2024-05-29 18.88 19.13 18.74 18.97 +0.37% 24,304 46,125,366
2024-05-28 18.9 19.12 18.6 18.9 +0.32% 25,585 48,389,322
2024-05-27 18.9 19.05 18.33 18.84 -0.11% 28,209 52,406,354
2024-05-24 19.26 19.38 18.85 18.86 -2.08% 25,397 48,300,856
2024-05-23 19.79 19.84 19.23 19.26 -2.68% 23,783 46,249,607
2024-05-22 19.56 19.85 19.43 19.79 +1.33% 28,230 55,541,876
2024-05-21 20.08 20.08 19.41 19.53 -2.64% 31,214 61,113,666
2024-05-20 20.5 20.53 19.99 20.06 -0.94% 34,693 70,160,212
2024-05-17 20.11 20.27 19.79 20.25 +1% 32,030 64,284,065
2024-05-16 20.39 20.57 19.98 20.05 -1.76% 36,596 73,799,794
2024-05-15 20.68 21.14 20.16 20.41 -0.63% 34,735 71,670,480
2024-05-14 20.54 21.27 20.4 20.54 +1.63% 32,203 66,600,344
2024-05-13 21.15 21.15 20.05 20.21 -4.22% 42,300 86,311,114
2024-05-10 21.82 21.92 20.95 21.1 -3.3% 32,428 68,621,446
2024-05-09 21.3 22.03 21.29 21.82 +2.44% 26,354 57,342,960
2024-05-08 22.46 22.48 21.23 21.3 -4.87% 33,847 73,236,818
2024-05-07 22.59 22.98 22.03 22.39 -0.09% 38,819 86,773,378
2024-05-06 21.01 22.83 20.88 22.41 +6.01% 80,710 177,568,780
2024-04-30 21.79 22.55 21.14 21.14 -10% 81,001 173,617,439
2024-04-29 22.61 23.55 22.45 23.49 +4.12% 43,918 101,442,317
2024-04-26 22.04 22.84 21.95 22.56 +2.36% 32,282 72,616,454
2024-04-25 22.01 22.41 21.85 22.04 -0.63% 18,675 41,437,160
2024-04-24 21.74 22.24 21.59 22.18 +2.26% 23,171 51,065,569
2024-04-23 21.26 21.85 21.15 21.69 +1.93% 31,211 67,217,590
2024-04-22 20.97 21.66 20.61 21.28 -0.09% 22,369 47,393,288
2024-04-19 21.72 22.09 21.08 21.3 -3.49% 30,089 64,352,748
2024-04-18 21.8 22.48 21.3 22.07 -1.78% 37,423 82,160,185
2024-04-17 21.05 22.48 21.05 22.47 +7.61% 33,008 72,357,405
2024-04-16 22.51 22.85 20.8 20.88 -8.1% 40,908 87,818,859
2024-04-15 23.5 23.79 22.38 22.72 -3.61% 29,223 67,031,366
2024-04-12 24.01 24.24 23.55 23.57 -1.83% 19,612 46,710,478
2024-04-11 23.69 24.36 23.51 24.01 +0.33% 23,193 55,825,811
2024-04-10 24.7 24.94 23.63 23.93 -2.88% 25,573 61,753,642
2024-04-09 24.2 24.65 24.01 24.64 +2.03% 25,432 62,028,997
2024-04-08 25.19 25.26 24.11 24.15 -3.59% 28,062 68,732,172
2024-04-03 25.67 25.93 24.9 25.05 -3.88% 41,494 104,726,563
2024-04-02 26.82 26.83 25.9 26.06 -2.8% 44,199 116,190,911
2024-04-01 26.65 26.95 26.45 26.81 0% 42,354 113,303,392
2024-03-29 27.2 27.21 26.52 26.81 -1.47% 48,765 130,827,080
2024-03-28 26.59 27.57 26.4 27.21 +1.91% 74,822 203,175,487
2024-03-27 26.5 27.6 26.01 26.7 0% 66,382 178,709,030
2024-03-26 26.51 27.8 26.1 26.7 -0.56% 58,256 155,048,768
2024-03-25 26.91 27.95 26.51 26.85 -0.22% 50,396 137,567,112
2024-03-22 27.76 27.76 26.72 26.91 -2.78% 45,679 123,766,735
2024-03-21 28.08 28.19 27.35 27.68 -1.39% 36,758 101,930,421
2024-03-20 27.9 28.18 27.55 28.07 +0.32% 43,275 120,630,263
2024-03-19 28.4 28.41 27.98 27.98 -2.34% 48,022 135,275,535
2024-03-18 28.47 28.66 27.9 28.65 -1.17% 80,622 228,334,542
2024-03-15 26.95 29.3 26.86 28.99 +7.65% 111,844 316,535,842
2024-03-14 27.6 27.98 26.52 26.93 -0.44% 49,059 133,238,103
2024-03-13 26.61 27.3 26.36 27.05 +1.62% 45,323 121,590,083
2024-03-12 26.49 26.92 26.26 26.62 +0.49% 39,718 105,696,014
2024-03-11 26.04 26.5 25.87 26.49 +0.53% 40,837 106,999,843
2024-03-08 26.01 26.68 25.82 26.35 -0.87% 59,338 155,282,467
2024-03-07 28 29.06 26.53 26.58 +0.57% 99,661 276,942,154
2024-03-06 25.66 26.85 25.66 26.43 +2.48% 43,974 115,673,437
2024-03-05 26.05 26.22 25.51 25.79 -2.31% 37,234 96,420,762
2024-03-04 26.3 26.65 25.78 26.4 +0.46% 42,772 112,166,388
2024-03-01 25.88 26.36 25.55 26.28 +1.55% 50,727 132,134,090
2024-02-29 24.35 25.88 24.3 25.88 +5.2% 53,142 134,822,159
2024-02-28 27.21 27.45 24.51 24.6 -7.66% 79,419 207,214,839
2024-02-27 25.53 26.69 25.14 26.64 +3.38% 70,666 183,825,767
2024-02-26 26.43 26.91 25.4 25.77 +2.34% 80,138 207,826,708
2024-02-23 24.14 25.2 23.68 25.18 +4.35% 73,811 179,970,175
2024-02-22 23.33 24.38 23.2 24.13 +4.01% 56,701 135,163,566
2024-02-21 22.82 24.11 22.63 23.2 -0.04% 52,385 123,195,400
2024-02-20 22.75 23.23 22.36 23.21 +0.09% 44,156 100,971,852
2024-02-19 22.89 23.2 22.32 23.19 +4.65% 67,809 154,766,093
2024-02-08 20.51 22.2 20 22.16 +9.7% 64,959 138,557,681
2024-02-07 20.3 21.1 19.79 20.2 -1.27% 68,247 139,644,580
2024-02-06 19.19 20.73 18.62 20.46 +5.14% 67,433 132,938,981
2024-02-05 20.21 20.74 18.77 19.46 -6.71% 78,567 154,423,859
2024-02-02 22.64 23.66 20.48 20.86 -8.31% 93,139 204,169,810
2024-02-01 23.8 24.59 22.33 22.75 -4.53% 111,103 257,271,372
2024-01-31 23.83 23.83 22.38 23.83 +10.02% 116,764 272,712,997
2024-01-30 22.27 22.63 21.63 21.66 -2.39% 22,050 48,537,674
2024-01-29 23.19 23.27 22.11 22.19 -3.52% 20,922 47,010,258
2024-01-26 23.73 23.97 22.9 23 -3.36% 25,550 59,670,582
2024-01-25 23.4 23.95 22.8 23.8 +2.99% 24,246 57,127,719
2024-01-24 23.06 23.52 22 23.11 +0.52% 27,184 62,034,629
2024-01-23 22.86 23.28 22.37 22.99 +0.31% 24,624 56,436,980
2024-01-22 24.2 24.79 22.66 22.92 -6.41% 29,177 69,397,094
2024-01-19 24.81 25.27 24.38 24.49 -1.69% 19,876 49,216,618
2024-01-18 25 25.22 24.03 24.91 -0.95% 29,072 71,382,308
2024-01-17 26.3 26.3 25.13 25.15 -3.86% 21,401 54,723,267
2024-01-16 26.77 26.9 25.6 26.16 -2.28% 32,320 84,498,145
2024-01-15 27.37 27.5 26.55 26.77 -2.16% 20,237 54,413,020
2024-01-12 28 28.01 27.31 27.36 -2.18% 15,622 43,143,353
2024-01-11 27.55 28.09 27.16 27.97 +2.49% 18,638 51,567,213
2024-01-10 28.6 28.79 27.2 27.29 -4.58% 27,591 76,515,182
2024-01-09 28.12 29.01 28 28.6 +2.44% 22,817 65,424,080
2024-01-08 29.15 29.19 27.83 27.92 -4.15% 23,673 67,141,425
2024-01-05 30.3 30.37 28.87 29.13 -3.09% 20,742 61,217,305
2024-01-04 30.55 30.55 29.9 30.06 -0.63% 14,770 44,421,077
2024-01-03 30.68 31 30.1 30.25 -2.42% 19,217 58,342,664
2024-01-02 31.55 31.73 30.88 31 -1.24% 16,890 52,687,332

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

цЦ░чЫКцШМ 688383

近期数据

чЫЫх╝ШшВбф╗╜ 300693

近半年

ф╕нхЫ╜хдйце╣ 000035

2022-2023两年

щБУц░ПцКАцЬп 300409

近半年

чИ▒цЯпш┐к 600933

近半年

хиБщ╛ЩшВбф╗╜ 603779

近期数据

хЫЮхдйцЦ░цЭР 300041

2023年全年

чммф╕АхМ╗шНп 600833

近期数据

хиБц┤╛ца╝ 603956

2022-2023两年

хЫ╜щЩЕхМ╗хнж 000516

近三个月

热门概念板块

数字经济

щЗСхНбцЩ║шГ╜ (300349)

近三个月
AI人工智能

цБТчФЯчФ╡хнР (600570)

2022-2023两年
半导体
储能电池
医疗器械

ш┐ИчСЮхМ╗чЦЧ (300760)

2024年一季度
生物医药

цБТчСЮхМ╗шНп (600276)

近半年
光伏产业

щАЪхиБшВбф╗╜ (600438)

近半年
芯片

хМЧф║мхРЫцнг (300223)

2024年至今

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