ч║╜хиБшВбф╗╜ 603699

数据更新至:

添加到对比分析

27.41 +1.26%

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

27.41
+1.26% +0.34
27.21
开盘价
27.91
最高价
26.95
最低价
51,469
成交量
数据更新至: 2025-03-25

技术指标

26.73
MA5 (5日均线)
26.01
MA10 (10日均线)
25.55
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 27.21 27.91 26.95 27.41 +1.26% 51,469 141,747,891
2025-03-24 26.44 27.35 26.42 27.07 +2.27% 58,179 156,315,005
2025-03-21 26.19 27.08 26.03 26.47 +0.34% 51,109 135,847,028
2025-03-20 26.38 26.55 26.01 26.38 +0.3% 30,765 80,964,543
2025-03-19 26.03 26.5 25.85 26.3 +0.69% 41,967 109,885,103
2025-03-18 24.79 26.25 24.68 26.12 +4.94% 84,964 219,390,184
2025-03-17 25.25 25.25 24.61 24.89 -1.19% 53,959 133,965,702
2025-03-14 25.19 25.49 24.96 25.19 +0.48% 44,909 113,373,141
2025-03-13 25.21 25.25 24.88 25.07 -0.52% 31,479 78,726,100
2025-03-12 25.29 25.49 25.01 25.2 -0.4% 33,570 84,483,401
2025-03-11 25.52 25.73 25.09 25.3 -1.94% 37,296 94,507,415
2025-03-10 25.3 25.89 24.9 25.8 +2.3% 65,538 167,157,180
2025-03-07 25.03 25.42 24.65 25.22 +0.88% 44,595 112,236,778
2025-03-06 25.43 25.47 24.88 25 -1.69% 58,131 145,919,827
2025-03-05 25.53 25.88 25.18 25.43 +0.47% 38,460 98,043,859
2025-03-04 24.54 25.55 24.38 25.31 +3.18% 81,922 207,127,347
2025-03-03 24.41 25.1 24.28 24.53 +0.45% 75,402 186,176,876
2025-02-28 24.79 25 24.27 24.42 -1.53% 56,597 139,245,040
2025-02-27 25.18 25.18 24.5 24.8 -1.27% 55,866 138,436,153
2025-02-26 25.25 25.72 25.02 25.12 -0.36% 63,366 159,867,347
2025-02-25 25.36 25.99 25.12 25.21 -1.21% 53,908 136,957,883
2025-02-24 26.98 26.98 25.05 25.52 -5.09% 139,242 358,037,063
2025-02-21 27 27.44 26.72 26.89 -0.88% 52,381 141,251,169
2025-02-20 26.81 27.27 26.6 27.13 -0.26% 43,518 117,456,480
2025-02-19 26.8 27.32 26.62 27.2 +1.42% 48,701 131,865,214
2025-02-18 26.91 27.17 26.6 26.82 -0.52% 41,821 112,555,122
2025-02-17 27.78 27.8 26.7 26.96 -3.02% 93,289 251,853,032
2025-02-14 27.65 28.25 27.45 27.8 +0.76% 41,137 114,871,957
2025-02-13 27.62 28.27 27.51 27.59 -0.07% 46,114 128,276,912
2025-02-12 27.82 28.15 27.38 27.61 -1.74% 50,632 140,092,565
2025-02-11 26.86 28.14 26.86 28.1 +3.12% 64,188 177,208,788
2025-02-10 28.24 28.28 26.77 27.25 -3.51% 99,474 270,831,195
2025-02-07 28.03 28.44 27.36 28.24 -0.81% 73,425 205,230,606
2025-02-06 27.32 28.75 27.21 28.47 +3.34% 88,622 250,935,373
2025-02-05 27.68 27.69 26.91 27.55 +0.4% 84,195 230,562,871
2025-01-27 26.63 27.79 26.21 27.44 +7.95% 95,088 258,721,908
2025-01-24 24.7 25.45 24.7 25.42 +2.25% 60,357 152,328,215
2025-01-23 24.82 25.25 24.68 24.86 -0.84% 45,511 113,543,751
2025-01-22 24.35 25.19 24.02 25.07 +2.79% 64,886 160,717,777
2025-01-21 24.24 24.5 23.55 24.39 +0.99% 49,243 118,383,811
2025-01-20 24.76 24.86 23.99 24.15 -0.58% 51,334 124,685,332
2025-01-17 24.29 24.68 24.04 24.29 +0.04% 49,202 119,662,390
2025-01-16 24.05 24.41 23.7 24.28 +1.51% 65,748 158,676,872
2025-01-15 24.05 24.18 23.58 23.92 -0.54% 52,567 125,713,359
2025-01-14 23.2 24.36 22.95 24.05 +4.34% 82,154 195,902,486
2025-01-13 23.57 24.24 22.81 23.05 -3.68% 82,448 192,893,146
2025-01-10 24.43 24.55 23.42 23.93 -1.44% 72,448 172,929,187
2025-01-09 24.05 24.57 23.5 24.28 +0.96% 122,323 295,037,180
2025-01-08 22.17 24.05 21.72 24.05 +10.02% 96,072 221,991,158
2025-01-07 21.31 21.95 21.03 21.86 +3.02% 42,005 90,446,156
2025-01-06 21.2 21.5 20.9 21.22 +0.52% 39,551 83,755,082
2025-01-03 21.5 22.07 21.02 21.11 -2.76% 32,597 70,201,264
2025-01-02 22.17 22.3 21.55 21.71 -2.07% 33,032 72,608,041
2024-12-31 22.18 22.46 21.91 22.17 -0.14% 30,968 68,784,175
2024-12-30 22.3 23.09 22 22.2 -0.67% 42,490 95,406,055
2024-12-27 22.24 22.5 22.05 22.35 +0.45% 27,156 60,633,357
2024-12-26 22.39 22.56 21.83 22.25 -0.63% 28,201 62,475,076
2024-12-25 22.86 23.15 22.27 22.39 -2.06% 44,192 100,122,345
2024-12-24 22.23 23.13 22.14 22.86 +2.74% 53,529 122,286,745
2024-12-23 21.6 22.68 21.59 22.25 +2.91% 68,765 153,320,823
2024-12-20 21.76 21.88 21.5 21.62 -0.46% 31,673 68,435,300
2024-12-19 21.26 21.8 20.95 21.72 +1.54% 31,776 68,435,739
2024-12-18 21.51 21.89 21.32 21.39 -0.51% 29,974 64,622,896
2024-12-17 21.07 21.65 21.07 21.5 +1.51% 46,236 99,050,227
2024-12-16 21.92 22.14 21.04 21.18 -2.22% 61,267 130,982,582
2024-12-13 21.4 21.8 21.24 21.66 +0.65% 78,652 169,636,745
2024-12-12 21.94 21.99 21.2 21.52 -1.82% 110,658 237,164,798
2024-12-11 22.7 22.76 21.81 21.92 -3.52% 75,115 165,851,315
2024-12-10 23.91 23.91 22.57 22.72 -2.53% 69,218 159,225,372
2024-12-09 22.98 23.59 22.81 23.31 +1.35% 40,404 93,925,318
2024-12-06 22.78 23.15 22.5 23 +0.52% 42,220 96,878,197
2024-12-05 23.71 23.78 22.77 22.88 -3.99% 55,764 128,152,626
2024-12-04 24.1 24.2 23.66 23.83 -1.53% 32,502 77,622,025
2024-12-03 23.61 24.24 23.42 24.2 +2.54% 42,692 102,233,591
2024-12-02 23.41 24.5 23.07 23.6 +0.13% 73,006 174,180,254
2024-11-29 23.31 23.7 22.1 23.57 -1.55% 83,688 193,037,133
2024-11-28 24.51 24.64 23.9 23.94 -2.52% 43,271 105,020,433
2024-11-27 23.54 24.6 23.5 24.56 +4.07% 65,233 157,911,040
2024-11-26 23.48 24.24 23.39 23.6 +0.3% 40,990 97,739,075
2024-11-25 23.11 23.82 23.09 23.53 +1.29% 38,108 89,269,708
2024-11-22 23.93 24.04 23.2 23.23 -2.02% 39,621 93,201,367
2024-11-21 23.38 24.02 23.21 23.71 +1.41% 46,013 109,075,730
2024-11-20 23.1 23.58 22.92 23.38 +1.3% 40,679 94,655,882
2024-11-19 23.26 23.64 22.88 23.08 -0.26% 46,055 106,365,734
2024-11-18 23.49 23.93 23 23.14 -1.32% 32,507 76,128,285
2024-11-15 23.57 24 23.21 23.45 -0.68% 43,024 101,471,367
2024-11-14 23.69 24.11 23.52 23.61 -0.38% 36,685 87,451,967
2024-11-13 23.89 24.15 23.35 23.7 -0.63% 36,135 85,410,885
2024-11-12 23.71 24.27 23.53 23.85 +0.34% 60,850 145,334,476
2024-11-11 24.28 24.48 23.5 23.77 -3.1% 99,230 236,209,485
2024-11-08 24.61 26.2 24.15 24.53 -0.28% 148,766 376,497,090
2024-11-07 23.69 24.68 23.5 24.6 +3.02% 53,109 128,096,595
2024-11-06 23.7 24.85 23.61 23.88 +0.38% 54,101 131,008,692
2024-11-05 24.03 24.03 23.36 23.79 -0.21% 59,629 141,139,652
2024-11-04 22.52 24.17 22.38 23.84 +5.58% 82,393 195,329,541
2024-11-01 22.04 23.23 21.77 22.58 +1.94% 82,936 187,849,898
2024-10-31 23.16 23.21 21.93 22.15 -3.78% 84,273 188,388,405
2024-10-30 23.56 23.94 22.88 23.02 -1.71% 52,241 121,501,912
2024-10-29 24.65 25 23.28 23.42 -5.37% 111,993 268,016,196
2024-10-28 23.08 25.05 22.85 24.75 +6.54% 90,002 218,795,768
2024-10-25 23 23.29 22.42 23.23 +0.3% 51,792 118,922,322
2024-10-24 22.59 23.58 22.38 23.16 +2.93% 58,684 135,396,086
2024-10-23 22.34 23 22.01 22.5 -0.88% 40,894 92,100,726
2024-10-22 21.93 23.15 21.63 22.7 +3.99% 62,324 140,606,568
2024-10-21 22.2 22.51 21.71 21.83 -1.58% 61,727 136,565,841
2024-10-18 21.44 22.57 21.43 22.18 +2.88% 68,678 152,299,917
2024-10-17 21.76 21.87 21.31 21.56 0% 46,574 100,602,271
2024-10-16 21.4 21.93 21.2 21.56 -0.23% 32,712 70,603,640
2024-10-15 21.38 22.26 21.25 21.61 -0.37% 54,446 118,503,010
2024-10-14 21 22.04 20.71 21.69 +3.53% 64,127 137,355,438
2024-10-11 21.56 21.98 20.71 20.95 -3.72% 53,592 113,552,895
2024-10-10 21.95 22.58 21.1 21.76 -1.05% 110,350 243,647,198
2024-10-09 21 22.89 20.85 21.99 -1.79% 150,398 333,922,372
2024-10-08 23.59 23.64 21.7 22.39 +4.19% 117,072 265,658,317
2024-09-30 20.45 21.49 20.39 21.49 +9.98% 103,380 220,330,830
2024-09-27 18.84 19.73 18.78 19.54 +4.44% 37,543 72,699,645
2024-09-26 18.79 18.87 18.41 18.71 -0.48% 53,347 99,340,333
2024-09-25 18.85 19.41 18.6 18.8 0% 50,331 95,743,975
2024-09-24 18.2 18.84 17.68 18.8 +3.3% 57,247 105,276,173
2024-09-23 18.09 18.3 17.96 18.2 +0.55% 30,447 55,262,896
2024-09-20 18.18 18.38 17.77 18.1 -0.39% 48,877 88,156,392
2024-09-19 18.66 18.69 18.01 18.17 -2.26% 58,369 106,224,152
2024-09-18 18.6 18.81 18.25 18.59 -0.48% 39,465 73,062,697
2024-09-13 18.98 19.32 18.6 18.68 -1.89% 30,958 58,198,370
2024-09-12 19.1 19.44 19.04 19.04 +0.05% 35,827 68,805,499
2024-09-11 18.68 19.15 18.63 19.03 +1.17% 29,547 55,842,356
2024-09-10 18.76 19.02 18.4 18.81 +0.27% 34,304 64,158,072
2024-09-09 18.78 19.2 18.63 18.76 -0.42% 36,783 69,646,574
2024-09-06 18.85 18.97 18.51 18.84 -0.16% 31,304 58,674,626
2024-09-05 18.99 19.38 18.74 18.87 -0.05% 36,112 68,798,053
2024-09-04 18.75 18.99 18.53 18.88 -0.47% 41,627 78,248,293
2024-09-03 18.85 19.18 18.67 18.97 -0.32% 38,534 72,956,688
2024-09-02 19.29 19.54 18.91 19.03 -2.31% 62,789 120,191,962
2024-08-30 19.29 19.82 18.94 19.48 +0.88% 51,698 100,549,018
2024-08-29 18.56 19.37 18.4 19.31 +4.38% 49,983 95,492,649
2024-08-28 18.57 18.87 18.48 18.5 -0.43% 31,584 58,833,744
2024-08-27 18.1 18.72 18.1 18.58 +1.92% 45,375 83,952,327
2024-08-26 18.38 18.62 17.69 18.23 -1.14% 56,550 103,140,420
2024-08-23 18.34 18.7 18.19 18.44 +0.55% 41,439 76,480,767
2024-08-22 18.17 18.46 18.03 18.34 0% 31,015 56,785,587
2024-08-21 18.22 18.42 18.03 18.34 -0.16% 37,569 68,558,054
2024-08-20 18.89 18.99 17.71 18.37 -1.45% 61,472 111,862,410
2024-08-19 17.6 18.7 17.49 18.64 +5.55% 69,606 128,382,708
2024-08-16 17.48 17.87 17.3 17.66 +1.15% 33,461 59,093,999
2024-08-15 17.7 17.87 17.22 17.46 -1.91% 37,425 65,512,313
2024-08-14 17.84 18.1 17.48 17.8 +0.45% 31,580 56,214,221
2024-08-13 17.57 17.79 17.42 17.72 +0.11% 17,288 30,364,932
2024-08-12 17.56 17.94 17.43 17.7 +0.4% 39,326 69,730,460
2024-08-09 17.7 18.14 17.63 17.63 0% 32,217 57,287,613
2024-08-08 17.77 17.96 17.43 17.63 -1.4% 36,502 64,391,364
2024-08-07 17.24 18.05 17.24 17.88 +2.76% 56,184 99,840,726
2024-08-06 17.35 17.56 17.17 17.4 +1.16% 31,003 53,806,588
2024-08-05 17.46 17.86 17.16 17.2 -2.27% 43,165 75,489,772
2024-08-02 18.04 18.24 17.57 17.6 -3.03% 40,727 72,656,031
2024-08-01 17.87 18.48 17.81 18.15 +1.62% 62,262 113,129,016
2024-07-31 16.92 17.96 16.85 17.86 +5.56% 66,673 117,518,696
2024-07-30 17.08 17.31 16.6 16.92 -1.4% 45,046 75,935,352
2024-07-29 17.27 17.55 17.04 17.16 -1.77% 36,912 63,571,811
2024-07-26 17.15 17.51 16.81 17.47 +2.16% 53,377 92,092,221
2024-07-25 17.39 17.55 16.88 17.1 -1.95% 76,535 131,356,162
2024-07-24 17.88 18.05 17.36 17.44 -2.73% 64,511 113,563,008
2024-07-23 18.79 18.84 17.9 17.93 -4.58% 52,429 95,443,715
2024-07-22 18.6 18.95 18.34 18.79 +1.4% 71,760 134,047,739
2024-07-19 18.53 19.22 18.4 18.53 -0.22% 72,720 136,170,821
2024-07-18 17.83 18.68 17.68 18.57 +3.45% 89,944 164,531,161
2024-07-17 18.16 18.19 17.68 17.95 -1.54% 52,468 93,831,371
2024-07-16 18.25 18.41 17.88 18.23 -1.03% 75,675 137,201,093
2024-07-15 18.37 18.5 18.08 18.42 +0.27% 71,824 131,705,201
2024-07-12 18.1 18.54 17.61 18.37 +3.09% 166,641 303,356,839
2024-07-11 17.3 17.82 17.3 17.82 +10% 86,719 153,455,498
2024-07-10 16.16 16.54 16.11 16.2 -2.76% 44,967 73,387,381
2024-07-09 16.49 16.87 16.3 16.66 +1.22% 53,675 89,177,970
2024-07-08 16.55 16.81 16.34 16.46 -1.26% 50,644 83,992,583
2024-07-05 16.55 16.76 16.25 16.67 +0.6% 36,559 60,261,811
2024-07-04 16.6 17.04 16.5 16.57 -0.24% 45,833 76,691,134
2024-07-03 17.48 17.51 16.54 16.61 -3.15% 63,937 107,128,349
2024-07-02 17.55 17.55 16.9 17.15 -1.72% 66,252 113,617,980
2024-07-01 17.02 17.7 16.75 17.45 +1.93% 80,654 138,679,088
2024-06-28 16.54 17.45 16.54 17.12 +0.12% 49,351 84,937,902
2024-06-27 17.61 17.87 16.92 17.1 -3.55% 67,806 116,426,058
2024-06-26 17.55 18.04 17.37 17.73 -0.28% 60,288 107,128,710
2024-06-25 16.9 18.11 16.88 17.78 +5.21% 103,922 184,182,067
2024-06-24 16.98 17.39 16.87 16.9 -0.59% 80,416 137,708,222
2024-06-21 17.25 17.41 16.89 17 -1.45% 84,452 144,728,990
2024-06-20 18 18 17.16 17.25 -4.17% 99,434 173,656,218
2024-06-19 18.63 18.63 17.93 18 -3.07% 74,488 135,209,405
2024-06-18 18.53 18.9 18.44 18.57 +0.32% 40,282 74,955,276
2024-06-17 18.56 18.95 18.42 18.51 -0.75% 50,441 94,169,989
2024-06-14 18.75 18.87 18.55 18.65 -0.53% 42,391 79,220,040
2024-06-13 18.9 18.99 18.59 18.75 -1.11% 44,097 82,741,388
2024-06-12 19.1 19.28 18.56 18.96 -1.4% 73,475 138,228,783
2024-06-11 19.23 19.44 18.92 19.23 -0.98% 58,028 111,149,541
2024-06-07 19.83 19.86 19.21 19.42 -0.72% 40,002 77,659,356
2024-06-06 19.58 19.86 19.42 19.56 -0.71% 37,501 73,478,116
2024-06-05 20.21 20.27 19.57 19.7 -2.33% 35,856 71,051,838
2024-06-04 19.8 20.26 19.68 20.17 +1.77% 32,789 65,597,667
2024-06-03 19.93 20.24 19.65 19.82 -0.05% 46,568 92,624,314
2024-05-31 19.93 20.13 19.7 19.83 -0.55% 40,003 79,721,976
2024-05-30 20.26 20.41 19.7 19.94 -1.48% 47,425 94,910,808
2024-05-29 20.37 20.5 20.17 20.24 -0.44% 24,873 50,447,442
2024-05-28 20.9 20.91 20.1 20.33 -2.73% 60,788 124,474,453
2024-05-27 20.29 20.9 20.27 20.9 +2.8% 33,741 69,727,092
2024-05-24 20.49 20.72 20.16 20.33 -0.44% 28,671 58,548,230
2024-05-23 20.4 20.55 20.21 20.42 +0.1% 37,581 76,682,764
2024-05-22 20.63 20.95 20.36 20.4 -1.83% 35,184 72,672,112
2024-05-21 20.66 20.93 20.53 20.78 -0.91% 31,961 66,150,917
2024-05-20 20.25 20.97 19.97 20.97 +2.19% 63,181 130,305,119
2024-05-17 20.27 20.63 19.91 20.52 +1.13% 61,333 124,089,690
2024-05-16 20.5 20.96 20 20.29 -1.36% 57,902 117,752,257
2024-05-15 20.46 20.8 20.23 20.57 +0.1% 53,012 108,857,141
2024-05-14 20.5 21.21 20.4 20.55 +0.24% 90,645 187,743,299
2024-05-13 19.45 20.63 19.32 20.5 +5.67% 97,035 194,855,699
2024-05-10 19.57 19.66 19.31 19.4 -0.92% 33,023 64,190,798
2024-05-09 19 19.77 18.92 19.58 +2.57% 46,781 91,345,782
2024-05-08 19.12 19.54 18.9 19.09 -0.37% 45,871 87,866,711
2024-05-07 19.39 19.66 19.07 19.16 -1.74% 56,180 108,461,868
2024-05-06 18.88 19.66 18.39 19.5 +4.56% 88,700 170,238,585
2024-04-30 18.38 18.8 18.29 18.65 +0.38% 53,165 98,970,434
2024-04-29 18.95 18.98 17.94 18.58 -1.06% 94,397 173,941,834
2024-04-26 18.76 19.27 18.18 18.78 +3.93% 126,718 238,468,755
2024-04-25 18.09 18.29 17.76 18.07 -0.28% 48,375 87,086,706
2024-04-24 17.59 18.15 17.51 18.12 +2.78% 39,055 69,548,489
2024-04-23 17.87 17.87 17.4 17.63 -1.78% 46,324 81,553,104
2024-04-22 18.12 18.33 17.69 17.95 -1.05% 80,576 144,890,990
2024-04-19 17.84 18.71 17.83 18.14 +1.8% 80,427 146,775,899
2024-04-18 17.27 17.98 17.16 17.82 +3.6% 88,289 156,070,803
2024-04-17 16.88 17.24 16.75 17.2 +3.3% 56,468 95,899,581
2024-04-16 17.26 17.5 16.51 16.65 -3.37% 98,294 166,682,528
2024-04-15 17.79 17.87 16.16 17.23 -4.01% 184,815 313,814,683
2024-04-12 17.8 18.15 17.58 17.95 +0.45% 68,003 121,654,643
2024-04-11 17.13 18.2 17.13 17.87 +3.9% 61,116 108,990,528
2024-04-10 17.51 17.58 17.06 17.2 -1.77% 38,469 66,493,325
2024-04-09 17.59 17.79 17.2 17.51 -0.45% 46,524 81,526,793
2024-04-08 17.73 17.93 17.55 17.59 -0.79% 35,960 63,855,028
2024-04-03 17.73 17.84 17.38 17.73 0% 56,458 99,491,188
2024-04-02 17.3 18.18 17.14 17.73 +3.56% 89,070 157,805,674
2024-04-01 16.97 17.3 16.89 17.12 +1.48% 46,350 79,075,906
2024-03-29 16.36 16.98 16.16 16.87 +2.74% 43,438 72,040,753
2024-03-28 16.08 16.6 16.08 16.42 +2.18% 32,237 52,807,537
2024-03-27 16.43 16.45 16.05 16.07 -2.31% 25,714 41,736,789
2024-03-26 16.39 16.52 16.22 16.45 -0.06% 36,126 59,111,633
2024-03-25 16.67 16.98 16.4 16.46 -1.85% 37,921 63,350,858
2024-03-22 17 17.02 16.68 16.77 -1.47% 33,066 55,596,420
2024-03-21 17 17.1 16.8 17.02 +0.59% 27,612 46,902,842
2024-03-20 16.8 17.02 16.73 16.92 +0.24% 33,909 57,200,274
2024-03-19 16.96 17.02 16.66 16.88 -0.47% 79,766 134,186,825
2024-03-18 16.73 16.98 16.68 16.96 +0.71% 34,159 57,542,930
2024-03-15 16.91 17.03 16.6 16.84 -0.94% 55,196 92,845,329
2024-03-14 16.66 17.31 16.66 17 +2.91% 69,059 117,503,088
2024-03-13 16.46 16.7 16.23 16.52 +0.12% 83,736 137,417,133
2024-03-12 16.7 16.98 16.43 16.5 -1.61% 41,431 68,899,014
2024-03-11 16.98 17.07 16.6 16.77 -1.35% 37,716 62,988,019
2024-03-08 16.51 17.05 16.4 17 +1.67% 47,869 80,131,207
2024-03-07 16.8 17.28 16.6 16.72 -0.18% 52,044 88,096,404
2024-03-06 16.5 16.92 16.38 16.75 +0.9% 53,460 88,822,047
2024-03-05 16.55 16.77 16.38 16.6 -0.6% 49,317 81,802,583
2024-03-04 16.12 16.76 15.99 16.7 +3.09% 70,157 115,144,619
2024-03-01 16.49 17.2 15.77 16.2 -1.22% 132,176 214,800,525
2024-02-29 15.31 16.53 15.31 16.4 +6.84% 83,092 134,557,377
2024-02-28 15.75 15.92 15.34 15.35 -2.35% 65,123 101,584,799
2024-02-27 15.53 15.75 15.3 15.72 +1.75% 36,703 57,248,776
2024-02-26 15.75 15.9 15.36 15.45 +0.13% 80,850 126,217,297
2024-02-23 14.85 15.45 14.79 15.43 +3.28% 53,540 81,065,607
2024-02-22 14.7 15.15 14.7 14.94 +1.63% 52,334 78,003,563
2024-02-21 13.98 15.02 13.87 14.7 +4.18% 88,772 130,226,305
2024-02-20 13.6 14.15 13.57 14.11 +2.84% 50,339 69,949,926
2024-02-19 13.77 14.21 13.38 13.72 +0.96% 93,952 129,021,511
2024-02-08 13.17 14.11 13.17 13.59 +2.33% 67,025 92,243,782
2024-02-07 12.82 13.69 12.78 13.28 +3.59% 77,223 102,715,946
2024-02-06 11.42 12.82 11.25 12.82 +10.04% 77,084 93,890,890
2024-02-05 12.05 12.23 11.33 11.65 -5.44% 114,052 133,617,788
2024-02-02 12.36 12.84 11.9 12.32 -1.44% 59,587 73,822,354
2024-02-01 12.15 12.93 12.13 12.5 +2.97% 82,571 103,385,858
2024-01-31 12.75 12.75 11.67 12.14 -6.25% 97,666 119,753,605
2024-01-30 13.31 13.61 12.91 12.95 -2.92% 34,376 45,524,497
2024-01-29 14.01 14.07 13.32 13.34 -5.32% 46,827 63,428,955
2024-01-26 14.25 14.32 13.99 14.09 -1.81% 26,662 37,747,648
2024-01-25 13.61 14.36 13.44 14.35 +5.59% 41,426 57,838,705
2024-01-24 13.43 13.78 13.1 13.59 +1.27% 29,828 40,148,751
2024-01-23 13.41 13.58 13.05 13.42 0% 43,071 57,335,150
2024-01-22 14.2 14.32 13.37 13.42 -5.76% 44,154 61,278,990
2024-01-19 14.45 14.56 14.13 14.24 -0.77% 30,263 43,392,268
2024-01-18 14.44 14.6 14.02 14.35 -1.71% 50,481 72,233,682
2024-01-17 14.76 15.09 14.58 14.6 -1.62% 36,633 54,422,145
2024-01-16 14.7 14.9 14.65 14.84 -0.47% 34,899 51,457,035
2024-01-15 14.26 15.04 14.26 14.91 +3.9% 56,326 83,316,944
2024-01-12 14.41 14.62 14.28 14.35 -0.21% 24,090 34,789,429
2024-01-11 14.17 14.49 14.17 14.38 +1.2% 23,158 33,186,781
2024-01-10 14.25 14.41 14.07 14.21 -0.35% 19,172 27,287,782
2024-01-09 14.08 14.38 14.07 14.26 +1.21% 28,402 40,378,286
2024-01-08 14.35 14.54 14.02 14.09 -1.74% 41,814 59,756,521
2024-01-05 14.67 14.7 14.28 14.34 -2.25% 38,300 55,443,402
2024-01-04 14.32 14.76 14.21 14.67 +1.95% 45,794 66,511,895
2024-01-03 14.4 14.53 14.25 14.39 -0.35% 41,864 60,162,731
2024-01-02 13.98 14.69 13.86 14.44 +4.18% 78,482 113,181,686

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

ц▒ЙхиБчзСцКА 300007

近三个月

щАЪхРИчзСцКА 300491

2024年一季度

хоБц░┤щЫЖхЫв 603700

2023年全年

ц░СчФЯщУ╢шбМ 600016

2024年至今

х╛╖х▒ХхБех║╖ 000813

2023年全年

цЦ░ф║зф╕Ъ 300832

近半年

цБТхКЫчЯ│хМЦ 600346

2022-2023两年

чФ╡чзСшКпчЙЗ 600877

2022-2023两年

шКВшГ╜щгОчФ╡ 601016

近三个月

ц╡╖цнгчФЯцЭР 688203

2023年全年

热门概念板块

芯片

хЫ╜ц░СцКАцЬп (300077)

2024年一季度
医疗器械

чРЖщВжф╗кхЩи (300206)

近三个月
光伏产业
半导体
智能制造

чФихПЛч╜Сч╗Ь (600588)

近半年
大数据

ф╜│щГ╜чзСцКА (600728)

2024年一季度
数字经济
区块链

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