ф╗Щщ╣дшВбф╗╜ 603733

数据更新至:

添加到对比分析

22.29 -0.67%

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

22.29
-0.67% -0.15
22.44
开盘价
22.8
最高价
22.07
最低价
21,168
成交量
数据更新至: 2025-03-25

技术指标

22.39
MA5 (5日均线)
22.52
MA10 (10日均线)
22.39
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 22.44 22.8 22.07 22.29 -0.67% 21,168 47,461,663
2025-03-24 22.24 22.52 22.08 22.44 +0.9% 28,175 62,758,244
2025-03-21 22.3 22.43 22 22.24 -0.58% 39,999 88,883,596
2025-03-20 22.53 22.68 22.29 22.37 -1.02% 22,664 50,765,666
2025-03-19 22.45 22.84 22.29 22.6 +0.44% 28,723 64,716,005
2025-03-18 22.72 22.82 22.45 22.5 -0.88% 26,668 60,317,889
2025-03-17 23.18 23.29 22.62 22.7 -1.05% 33,812 76,944,178
2025-03-14 22.45 22.94 22.39 22.94 +2.09% 56,701 128,576,263
2025-03-13 22.64 22.82 22.21 22.47 -0.75% 46,947 105,396,603
2025-03-12 22.79 22.88 22.57 22.64 -0.96% 35,217 79,905,064
2025-03-11 22.73 22.9 22.51 22.86 +0.4% 34,518 78,299,564
2025-03-10 23.08 23.15 22.57 22.77 -0.65% 59,720 136,026,517
2025-03-07 22.48 23.12 22.4 22.92 +1.69% 66,432 151,871,654
2025-03-06 22.55 22.7 22.25 22.54 -0.22% 58,607 131,853,621
2025-03-05 22.39 22.85 22.16 22.59 +1.03% 79,611 178,982,705
2025-03-04 22.06 22.47 21.7 22.36 +0.45% 59,005 130,431,152
2025-03-03 22.56 22.65 22.01 22.26 -0.4% 91,849 204,252,480
2025-02-28 21.4 22.9 21.19 22.35 +5.03% 157,116 347,619,598
2025-02-27 20.7 21.28 20.48 21.28 +3.15% 75,065 157,465,199
2025-02-26 20.26 20.66 20.21 20.63 +1.83% 52,007 106,350,208
2025-02-25 20.31 20.42 20.06 20.26 -0.83% 34,568 70,019,751
2025-02-24 20.33 20.79 20.22 20.43 +0.25% 45,962 94,205,106
2025-02-21 20.7 20.87 20.35 20.38 -1.59% 68,168 140,119,980
2025-02-20 20.93 21.16 20.69 20.71 -0.91% 57,591 120,520,108
2025-02-19 20.81 21.04 20.73 20.9 -0.05% 49,761 103,900,154
2025-02-18 21.01 21.33 20.85 20.91 -1.13% 43,399 91,392,525
2025-02-17 21.21 21.36 20.93 21.15 -0.24% 44,922 94,860,577
2025-02-14 21.1 21.5 21.1 21.2 -0.28% 30,654 65,024,731
2025-02-13 21.8 22.03 21.2 21.26 -2.61% 68,794 148,568,314
2025-02-12 21.49 21.83 21.18 21.83 +1.53% 59,862 129,257,037
2025-02-11 21.11 21.65 20.85 21.5 +2.53% 72,077 153,251,397
2025-02-10 21.03 21.31 20.73 20.97 -0.29% 61,583 129,704,214
2025-02-07 20.95 21.18 20.72 21.03 -0.24% 67,614 141,464,037
2025-02-06 21.17 21.29 20.75 21.08 -0.38% 61,532 129,255,588
2025-02-05 21.75 21.82 21.06 21.16 -2.71% 54,378 116,192,000
2025-01-27 21.35 21.96 21.35 21.75 +1.87% 65,617 142,190,285
2025-01-24 21.08 21.64 20.94 21.35 -1.48% 78,001 166,132,739
2025-01-23 21.99 22.04 21.49 21.67 -0.51% 55,170 119,925,909
2025-01-22 21.5 22.08 21.28 21.78 +0.93% 67,297 146,127,464
2025-01-21 21.6 21.7 21.18 21.58 +0.23% 53,719 115,248,198
2025-01-20 21.5 21.98 21.38 21.53 +0.84% 67,206 145,551,549
2025-01-17 21.36 21.75 21.13 21.35 +0.05% 69,070 147,988,305
2025-01-16 21.1 21.87 21.02 21.34 +0.85% 93,467 200,094,852
2025-01-15 20.99 21.36 20.61 21.16 +0.91% 85,989 180,825,330
2025-01-14 20.26 21.17 19.93 20.97 +3.35% 113,943 236,615,358
2025-01-13 19.23 20.42 19.06 20.29 +5.51% 118,162 234,538,504
2025-01-10 19.45 19.83 19.21 19.23 -1.03% 51,729 100,328,506
2025-01-09 18.98 19.77 18.82 19.43 +1.73% 74,989 146,078,554
2025-01-08 20 20.04 18.74 19.1 -5.12% 110,313 212,209,692
2025-01-07 19.94 20.24 19.65 20.13 +1.56% 63,550 126,906,363
2025-01-06 20.35 20.65 19.63 19.82 -3.27% 88,552 177,739,160
2025-01-03 21.1 21.56 20.31 20.49 -2.89% 123,992 259,129,664
2025-01-02 20.64 21.64 20.63 21.1 +2.28% 153,028 323,977,669
2024-12-31 21 21.09 20.53 20.63 -1.24% 79,477 164,752,381
2024-12-30 20.66 21.38 20.66 20.89 +0.82% 116,090 244,101,055
2024-12-27 20.86 21.16 20.46 20.72 -0.43% 126,296 261,004,184
2024-12-26 19.94 21.1 19.61 20.81 +4.31% 192,387 392,825,029
2024-12-25 18.96 20.15 18.74 19.95 +7.43% 155,317 305,262,301
2024-12-24 18.35 18.65 18.29 18.57 +1.2% 31,891 58,942,059
2024-12-23 18.71 18.88 18.26 18.35 -1.92% 35,343 65,570,498
2024-12-20 18.65 18.79 18.43 18.71 +0.27% 29,032 54,124,112
2024-12-19 18.9 18.95 18.52 18.66 -1.48% 33,719 63,072,282
2024-12-18 19.09 19.25 18.92 18.94 -0.89% 21,737 41,416,892
2024-12-17 18.94 19.35 18.83 19.11 +0.95% 34,875 66,704,088
2024-12-16 19.24 19.51 18.83 18.93 -2.12% 40,174 76,588,314
2024-12-13 19.76 19.76 19.31 19.34 -2.32% 31,006 60,311,509
2024-12-12 19.41 19.94 19.21 19.8 +2.06% 45,637 89,423,245
2024-12-11 19.15 19.59 19.11 19.4 +1.09% 32,321 62,848,349
2024-12-10 19.56 19.7 19.19 19.19 +0.05% 45,910 89,364,993
2024-12-09 19.34 19.45 19.1 19.18 -1.13% 28,550 54,986,937
2024-12-06 19.23 19.44 19.08 19.4 +0.73% 21,952 42,350,882
2024-12-05 18.98 19.48 18.94 19.26 +0.78% 26,246 50,374,824
2024-12-04 19.31 19.38 18.98 19.11 -1.8% 37,434 71,816,273
2024-12-03 19.45 19.83 19.25 19.46 +0.21% 40,683 79,233,433
2024-12-02 19.3 19.53 19.15 19.42 -0.1% 36,003 69,715,245
2024-11-29 19.36 19.78 19.33 19.44 0% 33,976 66,335,040
2024-11-28 19.97 20.05 19.4 19.44 -2.36% 39,039 76,518,186
2024-11-27 19.36 19.93 19.11 19.91 +2.52% 36,220 70,537,892
2024-11-26 19.66 19.7 19.34 19.42 -1.17% 17,560 34,279,902
2024-11-25 19.3 19.8 19.24 19.65 +1.18% 31,579 61,579,380
2024-11-22 20.09 20.29 19.36 19.42 -3.77% 50,605 99,731,699
2024-11-21 20.05 20.58 20.03 20.18 0% 45,154 91,181,117
2024-11-20 19.86 20.42 19.86 20.18 +1.87% 51,039 103,004,413
2024-11-19 19.29 19.88 19.29 19.81 +2.64% 42,517 83,160,938
2024-11-18 19.85 19.98 19.19 19.3 -2.13% 55,338 108,125,864
2024-11-15 20.14 20.3 19.68 19.72 -2.33% 45,659 91,272,509
2024-11-14 20.77 20.89 20.15 20.19 -2.79% 41,662 85,208,029
2024-11-13 20.69 21.08 20.47 20.77 -0.14% 42,687 88,422,145
2024-11-12 20.74 21.27 20.53 20.8 +0.29% 71,182 149,180,730
2024-11-11 20.69 20.76 20.23 20.74 -0.29% 86,709 178,318,032
2024-11-08 20.26 21.18 20.01 20.8 +3.17% 113,223 233,481,132
2024-11-07 19.43 20.22 19.41 20.16 +1.66% 72,166 144,350,620
2024-11-06 19.17 19.99 19.11 19.83 +3.93% 107,289 210,726,063
2024-11-05 18.61 19.1 18.6 19.08 +2.69% 75,487 143,206,371
2024-11-04 18.41 18.61 18.19 18.58 +1.53% 58,976 108,699,364
2024-11-01 18.6 18.68 18.22 18.3 -1.93% 77,613 143,095,903
2024-10-31 18.55 18.87 18.51 18.66 -0.32% 61,069 113,925,188
2024-10-30 18.99 19.05 18.46 18.72 -2.35% 85,055 159,166,349
2024-10-29 19.5 19.68 19.01 19.17 -1.74% 78,357 150,918,212
2024-10-28 18.8 20.08 18.65 19.51 +5.01% 122,338 237,801,832
2024-10-25 18.33 18.75 18.31 18.58 +0.98% 57,335 106,172,463
2024-10-24 18.6 18.65 18.27 18.4 -0.81% 53,695 99,008,005
2024-10-23 18.2 18.67 18.08 18.55 +2.04% 65,140 119,961,848
2024-10-22 18.02 18.22 17.85 18.18 +0.66% 53,718 97,089,366
2024-10-21 18.08 18.36 17.96 18.06 0% 60,226 109,177,640
2024-10-18 17.59 18.44 17.33 18.06 +2.67% 82,557 147,433,974
2024-10-17 17.92 18.11 17.58 17.59 -1.35% 47,676 84,915,860
2024-10-16 17.92 18.16 17.72 17.83 -2.19% 56,159 100,567,687
2024-10-15 18.89 18.9 18.22 18.23 -1.57% 77,783 144,140,030
2024-10-14 18.49 18.69 17.97 18.52 +0.16% 63,355 116,291,993
2024-10-11 19.4 19.58 18.24 18.49 -5.13% 57,139 107,557,536
2024-10-10 19.3 20.2 19.1 19.49 +0.88% 72,998 143,301,591
2024-10-09 21.1 21.1 19.17 19.32 -9.17% 102,078 204,280,145
2024-10-08 21.46 21.46 19.75 21.27 +9.02% 141,662 294,820,907
2024-09-30 18.7 19.51 18.33 19.51 +9.98% 140,750 269,532,825
2024-09-27 17.02 17.79 17.02 17.74 +6.16% 50,868 88,295,749
2024-09-26 15.71 16.72 15.71 16.71 +5.89% 55,677 90,271,012
2024-09-25 15.98 16.29 15.77 15.78 +0.32% 47,763 76,572,689
2024-09-24 15.26 15.73 15.17 15.73 +3.83% 53,866 83,605,250
2024-09-23 15.11 15.37 15.01 15.15 +0.26% 22,765 34,578,977
2024-09-20 15.11 15.17 14.93 15.11 -0.53% 19,339 29,079,725
2024-09-19 14.88 15.58 14.87 15.19 +2.29% 36,762 55,982,595
2024-09-18 14.89 14.94 14.66 14.85 -0.27% 20,668 30,612,739
2024-09-13 15.13 15.22 14.86 14.89 -1.91% 24,828 37,194,570
2024-09-12 15.26 15.48 15.16 15.18 -0.33% 15,280 23,365,280
2024-09-11 15.1 15.34 15.06 15.23 -0.13% 17,234 26,233,656
2024-09-10 15.18 15.3 14.94 15.25 +0.53% 19,292 29,150,330
2024-09-09 15.27 15.44 15.09 15.17 -1.17% 20,229 30,864,068
2024-09-06 15.55 15.6 15.33 15.35 -1.29% 23,261 35,834,749
2024-09-05 15.55 15.65 15.46 15.55 +0.39% 16,838 26,170,867
2024-09-04 15.52 15.71 15.44 15.49 -1.02% 24,544 38,136,965
2024-09-03 15.48 15.79 15.48 15.65 +0.9% 20,132 31,532,025
2024-09-02 15.78 15.82 15.5 15.51 -1.71% 30,864 48,177,422
2024-08-30 15.7 16.1 15.46 15.78 +0.45% 44,081 69,822,725
2024-08-29 15.4 15.77 15.4 15.71 +1.68% 29,539 46,231,011
2024-08-28 15.5 15.63 15.43 15.45 -0.58% 18,810 29,155,447
2024-08-27 15.67 15.67 15.5 15.54 -0.83% 16,988 26,421,833
2024-08-26 15.45 15.73 15.45 15.67 +0.64% 18,837 29,419,585
2024-08-23 15.39 15.67 15.35 15.57 +0.84% 16,932 26,291,527
2024-08-22 15.6 15.67 15.4 15.44 -0.96% 18,376 28,414,389
2024-08-21 15.44 15.66 15.43 15.59 +0.71% 23,399 36,413,429
2024-08-20 15.76 15.79 15.42 15.48 -1.59% 27,028 42,033,439
2024-08-19 15.87 15.98 15.63 15.73 +0.25% 34,136 53,900,161
2024-08-16 16.07 16.07 15.43 15.69 -2% 66,646 104,529,308
2024-08-15 16.07 16.37 15.66 16.01 -2.14% 66,610 106,560,842
2024-08-14 16.67 16.74 16.25 16.36 -1.86% 28,173 46,108,494
2024-08-13 16.51 16.67 16.4 16.67 +0.66% 19,498 32,260,025
2024-08-12 16.45 16.68 16.39 16.56 0% 20,485 33,869,675
2024-08-09 16.83 16.92 16.54 16.56 -1.25% 20,436 34,128,804
2024-08-08 16.6 16.88 16.35 16.77 +1.64% 26,275 43,826,636
2024-08-07 16.65 16.72 16.4 16.5 -1.26% 31,104 51,605,113
2024-08-06 16.66 16.93 16.51 16.71 +1.46% 23,020 38,359,615
2024-08-05 16.78 17.09 16.47 16.47 -1.79% 35,945 60,310,189
2024-08-02 17.05 17.11 16.7 16.77 -2.16% 28,834 48,753,940
2024-08-01 17.4 17.54 17.04 17.14 -1.21% 39,505 68,211,080
2024-07-31 16.61 17.36 16.47 17.35 +4.33% 50,477 86,516,640
2024-07-30 16.68 16.76 16.31 16.63 -0.3% 22,006 36,503,233
2024-07-29 16.96 16.96 16.5 16.68 -1.65% 29,530 49,088,071
2024-07-26 16.44 17.07 16.38 16.96 +3.79% 48,856 82,591,649
2024-07-25 16.44 16.64 16.1 16.34 -1.92% 40,704 66,491,106
2024-07-24 16.76 17.09 16.55 16.66 -1.59% 54,206 90,736,045
2024-07-23 17.56 17.57 16.91 16.93 -2.87% 44,788 76,805,713
2024-07-22 17.79 17.79 17.35 17.43 -1.3% 44,223 77,340,718
2024-07-19 17.95 18.01 17.6 17.66 -1.89% 41,211 73,133,432
2024-07-18 17.97 18.09 17.65 18 +0.11% 30,176 54,063,787
2024-07-17 18.2 18.28 17.87 17.98 -1.48% 33,130 59,569,816
2024-07-16 18.64 18.75 18.1 18.25 -2.56% 47,053 86,070,474
2024-07-15 19.04 19.08 18.6 18.73 -1.47% 32,242 60,855,841
2024-07-12 18.86 19.09 18.73 19.01 +0.58% 43,557 82,438,093
2024-07-11 18.78 19.02 18.67 18.9 +1.56% 57,686 108,798,330
2024-07-10 18 18.85 18 18.61 +2.2% 77,863 145,185,275
2024-07-09 18.34 18.49 17.58 18.21 +4% 110,460 199,490,337
2024-07-08 17.96 18.07 17.34 17.51 -2.56% 27,112 47,877,675
2024-07-05 17.85 18.06 17.76 17.97 -0.83% 29,299 52,432,879
2024-07-04 18.34 18.43 17.99 18.12 -1.15% 28,519 51,843,545
2024-07-03 18.18 18.58 18.18 18.33 +0.16% 27,341 50,327,580
2024-07-02 17.9 18.5 17.7 18.3 +2.23% 52,763 95,739,759
2024-07-01 17.66 17.99 17.51 17.9 +1.82% 24,743 44,041,870
2024-06-28 17.65 18.02 17.52 17.58 -0.57% 29,680 52,850,030
2024-06-27 18.11 18.2 17.58 17.68 -4.59% 27,964 49,697,538
2024-06-26 18.08 18.58 18.08 18.53 +1.76% 31,150 57,196,846
2024-06-25 18 18.52 17.93 18.21 +1.56% 31,620 57,822,212
2024-06-24 18.54 18.58 17.8 17.93 -3.6% 43,510 79,070,539
2024-06-21 18.6 18.71 18.45 18.6 +0.38% 15,666 29,110,896
2024-06-20 18.76 18.84 18.53 18.53 -1.38% 24,037 44,867,090
2024-06-19 19.08 19.08 18.78 18.79 -1.21% 18,115 34,187,631
2024-06-18 18.88 19.04 18.63 19.02 +0.05% 28,509 53,754,056
2024-06-17 18.8 19.1 18.76 19.01 +0.53% 20,467 38,898,336
2024-06-14 18.81 18.98 18.6 18.91 +0.11% 19,735 37,018,510
2024-06-13 18.84 18.97 18.66 18.89 +0.27% 25,650 48,274,184
2024-06-12 19.05 19.18 18.82 18.84 -2.03% 28,548 54,082,847
2024-06-11 18.91 19.24 18.8 19.23 +1.21% 25,881 49,314,896
2024-06-07 19.1 19.17 18.81 19 +0.53% 28,821 54,645,593
2024-06-06 19.13 19.27 18.78 18.9 -1.2% 37,895 71,884,726
2024-06-05 19.29 19.42 19 19.13 -0.1% 27,957 53,698,083
2024-06-04 19.1 19.21 18.9 19.15 +0.42% 21,674 41,339,945
2024-06-03 19.15 19.43 18.86 19.07 -0.88% 47,363 90,422,575
2024-05-31 19.19 19.38 19.14 19.24 +0.31% 19,424 37,420,646
2024-05-30 19.26 19.42 19.11 19.18 -0.78% 23,359 44,930,818
2024-05-29 19.29 19.55 19.21 19.33 -0.05% 18,706 36,219,604
2024-05-28 19.62 19.75 19.28 19.34 -1.73% 30,727 59,864,243
2024-05-27 19.53 19.75 19.25 19.68 +1.39% 42,733 83,372,282
2024-05-24 19.61 19.85 19.36 19.41 -1.32% 29,896 58,594,158
2024-05-23 19.63 19.75 19.44 19.67 0% 40,550 79,372,503
2024-05-22 20.17 20.21 19.62 19.67 -2.62% 43,412 86,136,730
2024-05-21 20.39 20.45 20.01 20.2 -0.88% 32,931 66,539,631
2024-05-20 20.07 20.58 20.07 20.38 +1.65% 53,708 109,261,535
2024-05-17 19.65 20.05 19.51 20.05 +1.98% 53,659 106,041,411
2024-05-16 19.72 19.91 19.62 19.66 -1.16% 42,173 83,180,501
2024-05-15 19.84 20.39 19.82 19.89 +0.35% 60,721 121,786,650
2024-05-14 19.7 19.97 19.56 19.82 +0.61% 61,629 122,039,081
2024-05-13 19.85 20.05 19.42 19.7 -1.1% 67,838 133,480,488
2024-05-10 19.82 20.05 19.65 19.92 +0.2% 58,984 117,171,381
2024-05-09 19.37 20.09 19.23 19.88 +3.65% 88,011 174,818,073
2024-05-08 19.72 19.76 19.04 19.18 -2.64% 83,616 160,962,280
2024-05-07 19.17 19.94 19.01 19.7 +2.82% 110,110 216,046,802
2024-05-06 18.31 19.23 18.31 19.16 +5.33% 115,053 217,305,215
2024-04-30 18.9 19.09 18.04 18.19 -2.41% 99,235 183,165,815
2024-04-29 18.35 19.34 18.11 18.64 +3.1% 132,689 248,002,340
2024-04-26 18.03 18.13 17.68 18.08 +0.33% 39,028 70,030,808
2024-04-25 17.71 18.22 17.65 18.02 +1.29% 41,278 74,208,196
2024-04-24 17.76 17.87 17.37 17.79 +0.23% 30,635 53,798,697
2024-04-23 18 18.12 17.68 17.75 -0.89% 36,946 65,994,070
2024-04-22 17.4 18.18 17.31 17.91 +3.35% 55,593 99,326,783
2024-04-19 17.2 17.56 17.1 17.33 +0.41% 23,048 39,927,863
2024-04-18 17.37 17.46 17.03 17.26 -0.75% 25,544 44,055,349
2024-04-17 16.83 17.39 16.8 17.39 +4.38% 37,889 64,958,740
2024-04-16 17.38 17.38 16.6 16.66 -3.08% 45,736 77,007,096
2024-04-15 17.44 17.67 16.93 17.19 -1.49% 38,042 65,683,703
2024-04-12 17.63 17.91 17.38 17.45 -2.24% 30,728 53,927,770
2024-04-11 17.5 18.09 17.4 17.85 +1.48% 49,911 89,138,693
2024-04-10 17.68 17.82 17.41 17.59 -1.46% 36,747 64,691,371
2024-04-09 17.43 18.1 17.23 17.85 +4.32% 81,207 144,126,197
2024-04-08 17.55 17.59 17.11 17.11 -3.06% 40,755 70,639,776
2024-04-03 17.68 17.84 17.5 17.65 -0.23% 27,418 48,438,612
2024-04-02 17.6 17.75 17.33 17.69 +0.51% 32,722 57,498,552
2024-04-01 17.29 17.73 17.28 17.6 +2.86% 43,034 75,598,183
2024-03-29 16.81 17.16 16.62 17.11 +1.85% 42,090 71,292,654
2024-03-28 16.85 17.13 16.68 16.8 -0.18% 41,542 70,248,283
2024-03-27 17.27 17.39 16.83 16.83 -2.55% 39,134 67,032,709
2024-03-26 17.66 17.86 17.12 17.27 -2.7% 52,001 90,315,310
2024-03-25 18.07 18.21 17.75 17.75 -1.77% 40,402 72,450,463
2024-03-22 17.75 18.38 17.45 18.07 +1.8% 60,771 108,964,801
2024-03-21 17.5 17.86 17.5 17.75 +1.43% 35,204 62,342,238
2024-03-20 17.47 17.63 17.33 17.5 +0.06% 36,386 63,645,514
2024-03-19 17.61 17.87 17.42 17.49 -0.85% 54,170 95,570,588
2024-03-18 17.03 17.67 17.03 17.64 +3.89% 67,801 117,776,741
2024-03-15 17.04 17.2 16.88 16.98 -0.18% 44,009 74,853,133
2024-03-14 17.08 17.26 16.74 17.01 -0.41% 55,020 93,270,457
2024-03-13 16.14 17.4 15.85 17.08 +5.43% 105,808 176,929,165
2024-03-12 15.59 16.35 15.45 16.2 +4.38% 74,832 119,192,399
2024-03-11 15.4 15.53 15.25 15.52 +1.11% 31,619 48,825,744
2024-03-08 15.57 15.57 14.88 15.35 +2.47% 37,880 57,500,383
2024-03-07 15.09 15.23 14.95 14.98 -0.33% 20,257 30,554,425
2024-03-06 15.13 15.25 14.86 15.03 -0.79% 21,715 32,649,167
2024-03-05 15.19 15.24 15.03 15.15 -0.98% 25,945 39,248,218
2024-03-04 15.63 15.65 15.16 15.3 -2.36% 43,854 67,176,993
2024-03-01 15.3 15.74 15.28 15.67 +2.62% 49,532 77,084,120
2024-02-29 14.73 15.28 14.67 15.27 +2.62% 45,835 69,183,328
2024-02-28 15.56 15.65 14.8 14.88 -4.31% 60,019 91,673,644
2024-02-27 15.34 15.57 15.18 15.55 +1.57% 42,687 65,457,735
2024-02-26 14.99 15.55 14.97 15.31 +2.75% 64,137 98,331,380
2024-02-23 14.56 14.97 14.4 14.9 +1.98% 58,598 85,937,512
2024-02-22 14.55 14.78 14.39 14.61 -0.14% 31,049 45,215,403
2024-02-21 14.66 15.05 14.41 14.63 -0.27% 64,311 94,958,808
2024-02-20 14.62 14.71 14.3 14.67 -0.34% 47,787 69,253,884
2024-02-19 14.61 14.88 14.36 14.72 +0.82% 63,962 93,456,475
2024-02-08 13.89 14.89 13.83 14.6 +5.57% 81,046 117,445,580
2024-02-07 13 13.85 12.89 13.83 +7.46% 83,966 113,426,647
2024-02-06 11.9 12.97 11.53 12.87 +9.07% 72,676 89,762,816
2024-02-05 12.42 12.42 11.31 11.8 -4.99% 52,886 62,593,722
2024-02-02 13.05 13.12 12.01 12.42 -4.31% 46,343 58,083,570
2024-02-01 13.22 13.33 12.82 12.98 -1.82% 29,711 38,782,808
2024-01-31 13.65 13.81 13.16 13.22 -3.22% 31,082 41,632,453
2024-01-30 14.15 14.21 13.64 13.66 -3.6% 26,470 36,809,119
2024-01-29 14.55 14.66 14.17 14.17 -2.54% 25,857 37,075,131
2024-01-26 14.79 14.96 14.47 14.54 -1.49% 26,890 39,462,980
2024-01-25 14.38 14.78 14.29 14.76 +2.5% 30,314 44,313,159
2024-01-24 14.16 14.52 13.85 14.4 +1.77% 28,197 40,101,790
2024-01-23 13.96 14.29 13.85 14.15 +1.14% 26,417 37,241,145
2024-01-22 14.81 14.91 13.91 13.99 -6.17% 30,341 43,555,812
2024-01-19 14.9 15.15 14.79 14.91 +0.61% 21,621 32,422,216
2024-01-18 14.89 14.92 14.44 14.82 -0.74% 26,640 38,976,457
2024-01-17 15.23 15.3 14.93 14.93 -2.16% 16,070 24,267,905
2024-01-16 15.37 15.54 15.04 15.26 -0.33% 24,902 38,046,466
2024-01-15 15.22 15.36 15.1 15.31 -0.39% 15,331 23,404,122
2024-01-12 15.3 15.5 15.18 15.37 +0.39% 20,476 31,497,506
2024-01-11 15.1 15.4 14.92 15.31 +1.46% 24,031 36,368,544
2024-01-10 15.09 15.25 14.86 15.09 -0.13% 18,213 27,482,753
2024-01-09 15.1 15.41 15.02 15.11 -0.07% 24,346 36,960,755
2024-01-08 15.65 15.65 15.09 15.12 -3.39% 26,659 40,788,153
2024-01-05 15.83 16.01 15.55 15.65 -1.32% 20,710 32,692,803
2024-01-04 15.87 15.97 15.69 15.86 -0.69% 20,848 32,973,373
2024-01-03 16.03 16.15 15.84 15.97 -0.87% 28,062 44,836,604
2024-01-02 16.2 16.25 16.02 16.11 -0.19% 24,128 38,969,479

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░щТвшВбф╗╜ 600782

2024年至今

цнМхКЫцАЭ 603808

2023年全年

щЖЛхМЦшВбф╗╜ 603968

2023年全年

щй░хоПщФМщФЧ 600497

近半年

цШМч║вчзСцКА 300151

近期数据

STшБФхРИ 600358

2024年一季度

ц╡ЩцЦЗх╜▒ф╕Ъ 601599

近期数据

хпМц╗бх╛о 300671

2023年全年

ф╣ЭчЙзчОЛ 601566

2022-2023两年

ц▒ЯшИкшгЕхдЗ 688586

2023年全年

热门概念板块

数字经济
区块链
新能源汽车
半导体

ф╕ЙхоЙхЕЙчФ╡ (600703)

2024年至今
芯片

хЫ╜ц░СцКАцЬп (300077)

近半年
大数据

чзСхИЫф┐бцБп (300730)

2024年至今
生物医药
AI人工智能

щЧ╗ц│░чзСцКА (600745)

2022-2023两年

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