хдзхЕГц│╡ф╕Ъ 603757

数据更新至:

添加到对比分析

23.73 -2.67%

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

23.73
-2.67% -0.65
24.3
开盘价
24.55
最高价
23.55
最低价
25,639
成交量
数据更新至: 2025-03-25

技术指标

24.98
MA5 (5日均线)
24.39
MA10 (10日均线)
23.40
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 24.3 24.55 23.55 23.73 -2.67% 25,639 61,596,867
2025-03-24 25.05 25.39 24 24.38 -4.02% 47,400 115,314,160
2025-03-21 25.13 25.96 24.81 25.4 +0.71% 61,298 155,100,147
2025-03-20 26.16 26.2 25.2 25.22 -3.59% 62,357 158,638,095
2025-03-19 25.58 27 25.38 26.16 +2.27% 136,070 354,510,125
2025-03-18 23.86 25.58 23.85 25.58 +10.02% 98,539 250,308,142
2025-03-17 23.4 23.49 23.01 23.25 -0.51% 18,959 43,968,967
2025-03-14 23.68 23.68 22.82 23.37 0% 27,440 63,804,708
2025-03-13 23.21 24 22.82 23.37 -0.38% 44,882 105,221,993
2025-03-12 23 23.9 22.82 23.46 +3.17% 41,242 95,982,541
2025-03-11 22.83 22.97 22.44 22.74 -1.39% 18,521 42,085,740
2025-03-10 22.72 23.29 22.56 23.06 +1.01% 31,235 71,730,687
2025-03-07 22.58 23.28 22.41 22.83 -0.52% 42,924 98,252,542
2025-03-06 22 23.45 21.84 22.95 +4.37% 71,400 163,325,828
2025-03-05 21.87 22.3 21.83 21.99 +0.41% 19,253 42,330,089
2025-03-04 21.43 22.25 21.21 21.9 +1.2% 31,664 69,055,110
2025-03-03 21.57 22.28 21.39 21.64 -0.37% 35,718 77,748,237
2025-02-28 22.65 23.38 21.58 21.72 -3.21% 56,765 126,277,537
2025-02-27 24.45 24.45 22.16 22.44 -1.45% 101,765 234,794,245
2025-02-26 20.76 22.77 20.76 22.77 +10% 68,906 152,748,287
2025-02-25 20.67 20.96 20.58 20.7 -1.52% 19,131 39,714,354
2025-02-24 20.6 21.2 20.5 21.02 +2.99% 50,453 104,930,296
2025-02-21 19.85 20.47 19.75 20.41 +2.31% 23,871 47,819,270
2025-02-20 20.3 20.3 19.85 19.95 +0.35% 12,610 25,260,021
2025-02-19 19.66 19.89 19.51 19.88 +1.12% 9,076 17,952,717
2025-02-18 19.9 20 19.51 19.66 -1.16% 8,290 16,407,844
2025-02-17 19.9 19.98 19.7 19.89 +0.3% 5,881 11,650,664
2025-02-14 19.81 19.97 19.66 19.83 0% 8,248 16,358,427
2025-02-13 20.08 20.13 19.82 19.83 -1.54% 9,947 19,829,459
2025-02-12 20.11 20.29 19.95 20.14 +0.35% 10,636 21,429,739
2025-02-11 20.2 20.2 19.95 20.07 -0.59% 9,853 19,741,291
2025-02-10 20.4 20.64 19.99 20.19 -1.42% 19,466 39,376,269
2025-02-07 20.32 20.84 20.29 20.48 +0.79% 14,789 30,311,785
2025-02-06 20.4 20.63 20.13 20.32 -0.39% 12,591 25,585,000
2025-02-05 20.12 20.48 20 20.4 +1.34% 11,190 22,616,800
2025-01-27 20.5 20.6 19.88 20.13 -1.8% 11,359 22,884,994
2025-01-24 20.58 20.64 20.23 20.5 -0.39% 10,362 21,173,820
2025-01-23 20.1 20.96 19.9 20.58 +3.57% 18,638 38,320,426
2025-01-22 19.92 20.15 19.8 19.87 -0.65% 5,929 11,823,503
2025-01-21 20.5 20.6 19.97 20 -1.77% 8,807 17,766,760
2025-01-20 20.33 20.5 20.17 20.36 +0.3% 6,020 12,261,669
2025-01-17 20.27 20.79 20 20.3 +0.84% 9,901 20,126,872
2025-01-16 19.65 20.3 19.62 20.13 +2.39% 11,608 23,126,571
2025-01-15 19.6 19.88 19.42 19.66 +0.1% 6,210 12,214,039
2025-01-14 19.26 19.65 19.1 19.64 +2.77% 8,591 16,670,906
2025-01-13 19.11 19.36 18.5 19.11 -0.78% 10,002 18,970,075
2025-01-10 19.57 19.77 19.21 19.26 -1.68% 10,681 20,764,415
2025-01-09 20.35 20.35 19.43 19.59 -3.69% 18,998 37,603,989
2025-01-08 20.39 20.44 19.73 20.34 +0.15% 13,229 26,541,800
2025-01-07 19.77 20.32 19.28 20.31 +3.41% 18,239 36,540,248
2025-01-06 19.53 19.78 19.26 19.64 +1.08% 5,950 11,612,853
2025-01-03 19.82 20.08 19.22 19.43 -2.31% 9,289 18,198,690
2025-01-02 20.05 20.33 19.76 19.89 -0.8% 9,401 18,808,632
2024-12-31 20.36 20.36 19.98 20.05 -0.64% 6,053 12,188,323
2024-12-30 20.24 20.51 20.15 20.18 -1.66% 4,897 9,933,003
2024-12-27 20.24 20.7 20.24 20.52 -0.15% 10,099 20,666,942
2024-12-26 19.74 20.58 19.73 20.55 +4.1% 10,370 21,099,538
2024-12-25 20.22 20.25 19.6 19.74 -2.33% 9,317 18,446,245
2024-12-24 20.2 20.5 20.08 20.21 +0.75% 5,485 11,124,010
2024-12-23 20.66 20.68 20.03 20.06 -2.76% 8,880 18,057,643
2024-12-20 20.51 20.84 20.5 20.63 +0.59% 8,783 18,160,089
2024-12-19 20.61 20.61 20.01 20.51 -0.58% 10,144 20,605,218
2024-12-18 20.75 20.84 20.59 20.63 -0.34% 6,314 13,087,110
2024-12-17 21.46 21.46 20.7 20.7 -2.95% 10,687 22,412,440
2024-12-16 21.8 21.8 21.12 21.33 +0.61% 9,797 20,868,537
2024-12-13 21.45 21.61 21.2 21.2 -1.17% 9,352 19,936,615
2024-12-12 21.28 21.49 21.16 21.45 +0.8% 12,705 27,171,368
2024-12-11 21.1 21.28 20.99 21.28 +0.85% 6,773 14,363,913
2024-12-10 21.58 21.58 21.1 21.1 -0.19% 11,191 23,816,821
2024-12-09 21.07 21.35 21.01 21.14 +0.38% 8,499 18,003,840
2024-12-06 21.17 21.17 20.77 21.06 -0.05% 11,295 23,697,416
2024-12-05 21.36 21.69 21.04 21.07 -0.99% 13,371 28,477,793
2024-12-04 21.1 21.35 20.87 21.28 +0.81% 13,382 28,307,087
2024-12-03 21.13 21.26 20.83 21.11 -0.61% 12,758 26,895,476
2024-12-02 21.36 21.36 21.11 21.24 -1.07% 19,702 41,828,621
2024-11-29 21.3 23 21.12 21.47 +1.04% 36,119 78,661,178
2024-11-28 21.22 21.55 20.95 21.25 +0.47% 21,663 46,066,208
2024-11-27 20.59 21.17 20.37 21.15 +1.78% 17,611 36,726,423
2024-11-26 20.33 20.8 19.86 20.78 +2.16% 13,077 26,901,208
2024-11-25 19.97 20.38 19.63 20.34 +0.39% 14,383 28,837,044
2024-11-22 21.36 21.36 20.17 20.26 -2.17% 14,090 29,225,183
2024-11-21 20.49 21.06 20.44 20.71 +1.07% 12,450 25,859,910
2024-11-20 20.39 20.5 20.25 20.49 +0.29% 7,477 15,260,212
2024-11-19 19.98 20.49 19.88 20.43 +2.71% 9,878 19,932,293
2024-11-18 20.09 20.29 19.8 19.89 -0.9% 9,804 19,632,492
2024-11-15 20.29 20.49 20.05 20.07 -1.08% 6,920 14,016,934
2024-11-14 20.86 20.9 20.18 20.29 -2.59% 7,777 15,920,678
2024-11-13 20.63 20.83 20.33 20.83 +0.39% 8,767 18,073,714
2024-11-12 21.4 21.4 20.59 20.75 -1.89% 12,435 26,013,055
2024-11-11 20.69 21.15 20.6 21.15 +2.22% 22,566 47,071,204
2024-11-08 20.59 20.79 20.46 20.69 +0.58% 12,323 25,397,758
2024-11-07 20.12 20.65 19.99 20.57 +2.24% 13,114 26,761,141
2024-11-06 20.07 20.18 19.91 20.12 +0.3% 13,452 27,005,653
2024-11-05 19.67 20.16 19.5 20.06 +1.98% 15,191 30,278,819
2024-11-04 19.22 19.69 19.21 19.67 +2.34% 8,470 16,546,022
2024-11-01 19.7 19.85 19.08 19.22 -3.17% 12,564 24,355,636
2024-10-31 19.9 20.15 19.42 19.85 +2.37% 18,197 36,112,156
2024-10-30 19.78 19.98 19.35 19.39 -2.76% 18,029 35,274,336
2024-10-29 19.85 20.08 19.51 19.94 -1.72% 24,473 48,374,247
2024-10-28 20.22 20.31 20.02 20.29 +0.4% 12,505 25,281,660
2024-10-25 19.92 20.27 19.81 20.21 +1.66% 13,183 26,446,397
2024-10-24 20.11 20.16 19.81 19.88 -0.75% 8,547 17,025,584
2024-10-23 20.11 20.21 19.92 20.03 +0.05% 11,514 23,069,413
2024-10-22 20.09 20.18 19.71 20.02 +0.2% 9,683 19,407,449
2024-10-21 20.09 20.14 19.53 19.98 -1.58% 16,738 33,243,099
2024-10-18 20.05 20.55 19.91 20.3 +1.6% 21,478 43,476,086
2024-10-17 20.45 20.72 19.96 19.98 -1.72% 13,577 27,435,085
2024-10-16 20.64 20.99 20.05 20.33 -2.21% 20,524 42,041,694
2024-10-15 21.17 21.58 20.76 20.79 -1.93% 14,477 30,548,757
2024-10-14 20.8 21.33 20.67 21.2 +1.83% 16,000 33,624,014
2024-10-11 22.04 22.04 20.66 20.82 -5.62% 24,761 52,416,944
2024-10-10 22.07 22.39 21.71 22.06 +0.05% 15,051 33,250,047
2024-10-09 22.6 22.85 21.81 22.05 -3.5% 28,372 63,170,897
2024-10-08 23.63 23.67 21.72 22.85 +6.03% 40,113 90,632,441
2024-09-30 20.62 21.79 20.39 21.55 +6.58% 40,223 85,064,162
2024-09-27 19.87 20.4 19.62 20.22 +2.48% 12,981 25,978,374
2024-09-26 18.83 19.73 18.79 19.73 +4.45% 17,121 33,208,729
2024-09-25 19.19 19.4 18.72 18.89 -0.58% 14,564 27,773,957
2024-09-24 18.15 19.05 18.15 19 +4.8% 13,679 25,621,672
2024-09-23 18.31 18.42 17.98 18.13 -1.09% 4,945 8,970,547
2024-09-20 18.77 18.84 18.26 18.33 -2.29% 5,134 9,481,284
2024-09-19 18.09 19 18.05 18.76 +3.99% 7,759 14,439,045
2024-09-18 18.15 18.28 17.67 18.04 -0.39% 5,093 9,130,918
2024-09-13 18.59 18.6 18.05 18.11 -2.48% 6,834 12,486,671
2024-09-12 18.75 19.07 18.46 18.57 -1.38% 7,060 13,179,126
2024-09-11 18.24 19.11 18.06 18.83 +3.23% 11,217 20,919,510
2024-09-10 17.99 18.32 17.77 18.24 +1.39% 6,330 11,431,600
2024-09-09 18.43 18.59 17.9 17.99 -2.55% 6,278 11,390,816
2024-09-06 19.05 19.24 18.4 18.46 -3.2% 10,543 19,720,516
2024-09-05 19.45 19.52 19 19.07 -1.6% 10,636 20,475,407
2024-09-04 18.04 19.38 17.92 19.38 +6.08% 24,145 45,724,118
2024-09-03 18.3 18.3 17.89 18.27 -0.16% 14,460 26,260,278
2024-09-02 19.06 19.06 18.2 18.3 -0.54% 10,858 20,028,768
2024-08-30 17.8 18.59 17.8 18.4 +2.17% 14,668 26,803,730
2024-08-29 16.96 18.18 16.96 18.01 +5.75% 19,147 34,077,592
2024-08-28 16.58 17.09 16.4 17.03 +3.09% 5,656 9,561,411
2024-08-27 16.77 16.77 16.48 16.52 -2.02% 1,843 3,056,734
2024-08-26 16.45 16.86 16.38 16.86 +2.49% 2,818 4,686,337
2024-08-23 16.77 16.78 16.4 16.45 -1.85% 4,235 7,012,361
2024-08-22 17.14 17.14 16.72 16.76 -1.76% 4,032 6,815,807
2024-08-21 17.17 17.25 16.95 17.06 -0.7% 1,995 3,408,184
2024-08-20 17.62 17.63 17.04 17.18 -2.66% 4,662 8,042,249
2024-08-19 17.74 17.88 17.58 17.65 -0.4% 3,017 5,338,882
2024-08-16 17.94 17.95 17.71 17.72 -0.62% 2,535 4,514,882
2024-08-15 17.89 18.05 17.69 17.83 -0.5% 3,044 5,435,956
2024-08-14 18.16 18.26 17.84 17.92 -1.16% 4,187 7,532,012
2024-08-13 18.19 18.21 17.93 18.13 -0.33% 3,155 5,701,207
2024-08-12 18 18.32 17.9 18.19 +0.17% 3,435 6,230,140
2024-08-09 18.27 18.41 18.1 18.16 -0.33% 2,969 5,404,793
2024-08-08 18.41 18.61 18.2 18.22 -2.1% 5,120 9,396,056
2024-08-07 18.62 18.97 18.53 18.61 -1.12% 4,537 8,491,197
2024-08-06 19.19 19.3 18.62 18.82 -1.47% 6,094 11,506,533
2024-08-05 19.36 19.74 19.02 19.1 -2.8% 11,360 21,905,751
2024-08-02 19.35 19.77 19.24 19.65 +1.71% 11,105 21,713,122
2024-08-01 19.1 19.64 19.1 19.32 +0.63% 13,081 25,399,779
2024-07-31 18.63 19.3 18.63 19.2 +2.24% 8,006 15,279,841
2024-07-30 18.43 18.79 18.35 18.78 +0.91% 4,337 8,088,118
2024-07-29 18.77 18.77 18.38 18.61 -0.64% 6,307 11,680,492
2024-07-26 18.85 18.87 18.46 18.73 +0.75% 10,682 19,950,524
2024-07-25 18.15 18.65 17.91 18.59 +2.54% 10,133 18,709,972
2024-07-24 17.95 18.47 17.8 18.13 +1.34% 8,728 15,838,422
2024-07-23 18.29 18.29 17.89 17.89 -0.45% 5,264 9,516,765
2024-07-22 17.81 18.08 17.74 17.97 +0.9% 3,643 6,515,209
2024-07-19 17.76 17.92 17.6 17.81 -0.22% 3,001 5,338,130
2024-07-18 17.5 17.96 17.27 17.85 +1.71% 4,584 8,070,339
2024-07-17 17.88 17.88 17.54 17.55 -1.35% 5,493 9,673,030
2024-07-16 17.9 18.01 17.72 17.79 -0.73% 2,847 5,076,796
2024-07-15 18.2 18.2 17.75 17.92 -1.43% 5,191 9,311,524
2024-07-12 18.38 18.41 18.14 18.18 -0.82% 3,927 7,162,586
2024-07-11 18.2 18.38 17.99 18.33 +2.4% 5,786 10,565,963
2024-07-10 18.08 18.39 17.9 17.9 -1.27% 4,271 7,729,941
2024-07-09 18 18.21 17.53 18.13 +0.06% 9,165 16,417,472
2024-07-08 18.18 18.84 17.92 18.12 +0.28% 7,767 14,245,930
2024-07-05 17.97 18.27 17.8 18.07 -0.44% 5,661 10,204,381
2024-07-04 19.26 19.26 18.13 18.15 -5.02% 8,685 16,091,269
2024-07-03 19.7 19.7 19.03 19.11 -2.05% 5,520 10,660,867
2024-07-02 19.38 19.76 19.1 19.51 +1.72% 7,965 15,474,059
2024-07-01 19.21 19.3 18.95 19.18 +0.42% 3,667 7,005,005
2024-06-28 19.02 19.33 18.98 19.1 +0.47% 6,359 12,220,539
2024-06-27 19.23 19.32 19.01 19.01 -1.5% 4,338 8,300,310
2024-06-26 19 19.36 18.78 19.3 +2.12% 7,461 14,242,681
2024-06-25 19 19.35 18.82 18.9 -0.63% 8,716 16,623,424
2024-06-24 19.7 19.82 18.95 19.02 -2.31% 7,294 14,002,357
2024-06-21 19.25 19.62 19.23 19.47 +0.36% 5,681 11,055,975
2024-06-20 19.93 19.93 19.2 19.4 -7.88% 13,272 25,732,714
2024-06-19 20.8 21.09 20.55 21.06 +1.84% 13,285 27,723,225
2024-06-18 20.25 20.79 20.25 20.68 +0.58% 8,472 17,346,418
2024-06-17 20.25 20.64 20.08 20.56 -0.63% 10,492 21,375,280
2024-06-14 21.69 21.69 20.41 20.69 -0.48% 14,395 30,093,484
2024-06-13 20.54 21 20.38 20.79 +1.81% 10,611 22,018,621
2024-06-12 20.38 20.5 20.24 20.42 +0.15% 5,423 11,069,262
2024-06-11 20.24 20.44 19.97 20.39 +0.84% 5,649 11,458,362
2024-06-07 19.7 20.32 19.7 20.22 +2.38% 8,499 17,034,372
2024-06-06 19.87 19.96 19.5 19.75 +0.3% 9,606 18,931,216
2024-06-05 20.23 20.23 19.68 19.69 -2.67% 13,081 26,044,426
2024-06-04 20.45 20.57 20.13 20.23 -1.12% 9,310 18,883,974
2024-06-03 21.11 21.11 20.33 20.46 -2.11% 6,213 12,786,718
2024-05-31 20.45 21.12 20.45 20.9 +1.41% 6,380 13,335,488
2024-05-30 20.63 20.8 20.51 20.61 -0.58% 3,741 7,731,242
2024-05-29 20.72 20.91 20.61 20.73 -0.53% 5,324 11,045,381
2024-05-28 21.35 21.35 20.78 20.84 -1.61% 5,809 12,124,905
2024-05-27 21 21.23 20.88 21.18 +1.39% 5,603 11,788,833
2024-05-24 21.58 21.58 20.8 20.89 -2.93% 11,134 23,451,165
2024-05-23 21.69 21.72 21.2 21.52 -1.06% 11,959 25,602,751
2024-05-22 21.6 21.76 21.55 21.75 +0.42% 3,502 7,593,901
2024-05-21 21.82 21.85 21.59 21.66 -0.51% 4,594 9,955,610
2024-05-20 21.89 21.92 21.67 21.77 +0.05% 5,000 10,888,382
2024-05-17 21.8 21.83 21.6 21.76 +0.18% 5,491 11,907,870
2024-05-16 22.19 22.19 21.65 21.72 -1.45% 11,331 24,787,374
2024-05-15 21.9 22.35 21.86 22.04 +0.46% 9,025 19,869,731
2024-05-14 21.9 22.14 21.82 21.94 -0.14% 7,351 16,152,984
2024-05-13 21.89 22.44 21.52 21.97 -0.72% 13,520 29,778,736
2024-05-10 21.95 22.17 21.59 22.13 +0.91% 15,418 33,752,919
2024-05-09 21.28 22.08 21.28 21.93 +2.43% 16,558 36,128,302
2024-05-08 21.75 21.8 21.29 21.41 -1.74% 14,591 31,445,062
2024-05-07 21.83 21.84 21.68 21.79 -0.18% 13,045 28,379,344
2024-05-06 21.96 21.98 21.66 21.83 +0.09% 18,608 40,537,329
2024-04-30 21.79 21.98 21.62 21.81 -0.55% 27,052 58,952,337
2024-04-29 22.1 22.2 21.5 21.93 -7.62% 64,356 140,761,517
2024-04-26 23.74 23.79 23.5 23.74 +0.04% 13,300 31,504,950
2024-04-25 23.43 23.8 23.4 23.73 +0.04% 10,000 23,670,851
2024-04-24 23.35 23.72 23.27 23.72 +1.07% 13,506 31,869,095
2024-04-23 23.27 23.57 23.08 23.47 -0.25% 13,469 31,477,048
2024-04-22 23.2 24.2 23.04 23.53 +2.98% 26,905 63,352,755
2024-04-19 22.52 22.89 22.41 22.85 +0.79% 11,862 26,872,471
2024-04-18 22.5 23.19 22.25 22.67 +0.71% 18,953 43,081,125
2024-04-17 21.98 22.58 21.86 22.51 +3.3% 26,328 58,830,461
2024-04-16 22.08 22.2 21.45 21.79 -0.82% 21,857 47,631,396
2024-04-15 22.29 22.5 21.5 21.97 -0.05% 24,445 53,802,038
2024-04-12 22.67 22.67 21.85 21.98 -0.59% 9,510 21,056,468
2024-04-11 22.09 22.5 21.8 22.11 +0.45% 7,648 17,029,546
2024-04-10 22.54 22.69 21.91 22.01 -2.48% 9,951 22,041,297
2024-04-09 22.05 22.58 22.05 22.57 +2.03% 10,098 22,613,124
2024-04-08 22.95 22.95 22.1 22.12 -3.49% 14,610 32,852,910
2024-04-03 23.35 23.47 22.8 22.92 -1.76% 13,737 31,587,402
2024-04-02 23.3 23.56 23.23 23.33 +0.26% 12,217 28,569,562
2024-04-01 23.1 23.49 22.97 23.27 +1.04% 15,059 34,966,885
2024-03-29 22.74 23.03 22.5 23.03 +1.68% 10,466 23,846,092
2024-03-28 22.71 23.15 22.49 22.65 -0.35% 16,081 36,705,741
2024-03-27 23.33 23.39 22.67 22.73 -2.45% 9,813 22,576,518
2024-03-26 23.7 23.7 22.96 23.3 -0.85% 11,308 26,287,660
2024-03-25 24.1 24.32 23.4 23.5 -2.41% 15,275 36,583,020
2024-03-22 24.29 24.5 23.72 24.08 -0.78% 12,687 30,469,081
2024-03-21 24.19 24.4 24.06 24.27 +0.46% 13,576 32,890,615
2024-03-20 24.07 24.19 23.88 24.16 +0.75% 13,098 31,483,014
2024-03-19 24.05 24.1 23.85 23.98 +0.13% 10,505 25,187,982
2024-03-18 23.79 23.95 23.65 23.95 +0.67% 13,726 32,664,145
2024-03-15 23.45 23.86 23.25 23.79 +1.06% 15,873 37,347,197
2024-03-14 23.7 23.92 23.21 23.54 -0.38% 12,915 30,535,210
2024-03-13 23.77 23.92 23.52 23.63 -0.51% 10,059 23,840,945
2024-03-12 23.99 24.12 23.43 23.75 -1.78% 20,352 48,263,448
2024-03-11 23.04 24.5 22.68 24.18 +3.73% 30,211 71,343,006
2024-03-08 23.34 24.04 23.01 23.31 -0.26% 17,770 41,602,306
2024-03-07 23.04 23.84 23.04 23.37 +1.52% 18,946 44,439,005
2024-03-06 23.13 23.31 22.89 23.02 -0.35% 11,688 26,978,019
2024-03-05 23.19 23.33 22.66 23.1 -1.37% 15,283 35,200,932
2024-03-04 23 23.96 22.81 23.42 +1.78% 21,853 51,529,123
2024-03-01 22.73 23.1 22.62 23.01 +0.92% 15,641 35,798,005
2024-02-29 21.88 22.81 21.68 22.8 +2.61% 15,918 35,825,529
2024-02-28 23.29 23.35 22.03 22.22 -4.27% 23,085 52,488,701
2024-02-27 23.38 23.38 22.49 23.21 0% 13,842 31,992,526
2024-02-26 22.86 23.68 22.31 23.21 +4.55% 23,789 55,456,437
2024-02-23 22.12 22.25 21.73 22.2 +0.41% 10,250 22,590,613
2024-02-22 21.83 22.22 21.53 22.11 +0.82% 11,043 24,285,857
2024-02-21 21.48 22.5 21.23 21.93 +0.23% 14,485 31,992,705
2024-02-20 21.45 21.99 20.34 21.88 +1.58% 15,074 32,563,748
2024-02-19 21.86 21.98 21.32 21.54 -0.14% 16,919 36,550,863
2024-02-08 19.8 21.69 19.8 21.57 +9.38% 34,714 72,709,023
2024-02-07 19.4 20.24 19.08 19.72 +0.87% 21,590 42,566,278
2024-02-06 18.15 20.15 17.71 19.55 +5.9% 28,134 53,319,960
2024-02-05 19.9 19.9 17.91 18.46 -6.81% 19,506 36,609,979
2024-02-02 20.19 20.32 19.12 19.81 -1.88% 16,678 32,850,829
2024-02-01 20.4 20.62 19.84 20.19 -1.9% 15,541 31,442,280
2024-01-31 21.39 21.39 20.37 20.58 -4.15% 19,129 39,724,149
2024-01-30 21.53 21.95 21.3 21.47 -0.83% 13,677 29,512,846
2024-01-29 22.55 22.63 21.58 21.65 -3.99% 9,189 20,195,221
2024-01-26 22.21 22.95 22.02 22.55 +1.71% 16,432 37,200,507
2024-01-25 21.55 22.25 21.05 22.17 +2.4% 12,553 27,534,415
2024-01-24 21.6 21.84 20.62 21.65 -0.09% 15,275 32,550,311
2024-01-23 21.63 21.85 21.12 21.67 -0.82% 18,125 39,024,311
2024-01-22 23.25 23.28 21.67 21.85 -6.02% 14,191 31,852,919
2024-01-19 23.3 23.45 22.84 23.25 -0.47% 10,405 24,170,043
2024-01-18 23.54 23.54 22.67 23.36 -1.39% 22,866 52,783,755
2024-01-17 23.98 24.05 23.6 23.69 -1.41% 7,723 18,396,795
2024-01-16 24.08 24.12 23.65 24.03 -0.17% 7,672 18,313,462
2024-01-15 23.98 24.1 23.73 24.07 +0.17% 6,210 14,864,881
2024-01-12 24.19 24.45 23.9 24.03 -0.29% 11,456 27,710,227
2024-01-11 23.89 24.13 23.82 24.1 +0.71% 7,118 17,110,296
2024-01-10 23.99 24.3 23.7 23.93 -0.29% 8,944 21,499,476
2024-01-09 23.99 24.23 23.73 24 +0.71% 9,169 22,007,715
2024-01-08 24.15 24.2 23.77 23.83 -1.53% 9,176 21,925,514
2024-01-05 24.63 24.63 24 24.2 -0.7% 9,802 23,754,889
2024-01-04 24.39 24.46 24.18 24.37 +0.04% 7,834 19,047,981
2024-01-03 24.5 24.66 24.09 24.36 -0.69% 15,947 38,890,296
2024-01-02 24.45 24.86 24.25 24.53 +1.2% 19,949 49,091,029

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

STф╕ЬцЦ╣ 600811

2024年一季度

чХЕшБФшВбф╗╜ 603648

近三个月

хпМхИЫч▓╛хпЖ 688409

近期数据

ф╜░ф╗БхМ╗чЦЧ 688198

2024年一季度

ф╕нщвЦчФ╡хнР 300327

近半年

х║╖хНОчФЯчЙй 300841

2022-2023两年

хРИчЩ╛щЫЖхЫв 000417

近期数据

STщАЪшДЙ 603559

2022-2023两年

щУБх╗║щЗНх╖е 688425

2024年至今

х╛╖щ╛Щц▒ЗшГ╜ 000593

2023年全年

热门概念板块

元宇宙

ф╕ЬцЦ╣цШОчПа (600637)

2024年至今
光伏产业

щЪЖхЯ║ч╗┐шГ╜ (601012)

2023年全年
虚拟现实
半导体

ф╕ншКпхЫ╜щЩЕ (688981)

2022-2023两年
储能电池

цМпхНОчзСцКА (000733)

2024年一季度
智能制造

хоЭф┐бш╜пф╗╢ (600845)

近期数据
医疗器械

ш┐ИчСЮхМ╗чЦЧ (300760)

近三个月
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