хНОхПЛщТ┤ф╕Ъ 603799

数据更新至:

添加到对比分析

35.66 -1.11%

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

35.66
-1.11% -0.4
36.31
开盘价
36.48
最高价
35.26
最低价
255,742
成交量
数据更新至: 2025-03-25

技术指标

35.98
MA5 (5日均线)
36.98
MA10 (10日均线)
36.09
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 36.31 36.48 35.26 35.66 -1.11% 255,742 915,292,326
2025-03-24 35.33 36.22 35.18 36.06 +2.71% 554,433 1,982,993,558
2025-03-21 36.2 36.74 34.92 35.11 -3.01% 572,285 2,044,819,548
2025-03-20 36.98 37.15 36.14 36.2 -1.82% 435,681 1,587,557,260
2025-03-19 37 37.25 36.39 36.87 -0.14% 527,611 1,942,902,267
2025-03-18 37.2 37.99 36.89 36.92 -0.89% 638,196 2,381,751,698
2025-03-17 38.77 38.77 37.2 37.25 -4.78% 823,706 3,100,005,968
2025-03-14 39.95 40.13 38.62 39.12 +0.49% 742,640 2,914,710,818
2025-03-13 38.05 40.09 37.78 38.93 +3.21% 919,394 3,561,163,819
2025-03-12 38.82 39.16 37.49 37.72 -2.28% 672,911 2,554,602,153
2025-03-11 37.58 39.18 37.56 38.6 +0.42% 920,992 3,537,058,059
2025-03-10 37.97 38.97 36.82 38.44 +5.9% 1,088,329 4,120,352,479
2025-03-07 36 37.67 35.9 36.3 +0.89% 1,003,957 3,697,618,686
2025-03-06 34.8 36.36 34.64 35.98 +4.65% 877,780 3,111,199,278
2025-03-05 35.39 35.39 33.91 34.38 -2.16% 522,793 1,796,266,140
2025-03-04 34.6 35.55 33.77 35.14 +0.46% 760,916 2,627,629,200
2025-03-03 33.98 35.4 33.96 34.98 +6% 1,103,220 3,853,438,254
2025-02-28 33.19 33.96 32.4 33 -0.54% 849,262 2,826,533,710
2025-02-27 31.95 33.48 31.95 33.18 +3.85% 906,068 2,974,908,644
2025-02-26 31.52 32.29 31.48 31.95 -0.41% 532,985 1,695,889,435
2025-02-25 31.52 33.08 31.41 32.08 +4.5% 1,065,523 3,437,322,109
2025-02-24 31.17 31.2 30.41 30.7 -0.55% 317,569 977,900,838
2025-02-21 30.27 31.12 30.27 30.87 +2.05% 473,248 1,458,344,321
2025-02-20 30.35 30.45 29.94 30.25 -0.3% 244,460 737,579,734
2025-02-19 29.99 30.49 29.88 30.34 +1.2% 286,284 866,269,611
2025-02-18 30.7 30.76 29.87 29.98 -1.38% 324,754 985,640,873
2025-02-17 31.11 31.21 30.3 30.4 -2.53% 423,234 1,295,221,783
2025-02-14 31.03 31.93 31.03 31.19 +2.4% 511,323 1,606,056,827
2025-02-13 30.39 31.4 30.36 30.46 -0.33% 370,673 1,145,051,838
2025-02-12 29.88 30.92 29.66 30.56 +2.17% 413,735 1,253,118,344
2025-02-11 30.2 30.28 29.77 29.91 -1.32% 224,897 672,307,801
2025-02-10 30.66 30.7 30.1 30.31 -1.04% 286,391 867,056,364
2025-02-07 30.3 30.85 30.04 30.63 +1.19% 367,812 1,123,204,584
2025-02-06 29.65 30.27 29.43 30.27 +2.06% 318,669 957,123,457
2025-02-05 29.51 29.78 29.12 29.66 +1.51% 267,883 790,929,511
2025-01-27 28.95 29.41 28.95 29.22 +0.93% 223,276 652,960,309
2025-01-24 28.7 29.07 28.6 28.95 +0.24% 227,525 656,615,895
2025-01-23 29.6 29.86 28.87 28.88 -1.33% 210,922 618,900,567
2025-01-22 29.3 29.36 29.02 29.27 -0.37% 134,199 391,955,885
2025-01-21 30 30.05 29.25 29.38 -1.24% 180,723 532,098,803
2025-01-20 29.8 30.12 29.6 29.75 +0.47% 219,917 655,913,558
2025-01-17 29.7 29.94 29.44 29.61 -0.3% 184,295 546,784,563
2025-01-16 29.85 30.3 29.23 29.7 +0.85% 261,184 776,644,862
2025-01-15 29.42 29.81 29.36 29.45 -0.67% 242,089 715,598,576
2025-01-14 28.55 29.71 28.43 29.65 +3.96% 345,391 1,008,661,970
2025-01-13 27.64 28.85 27.51 28.52 +2.33% 269,031 765,148,399
2025-01-10 28.2 28.54 27.87 27.87 -1.55% 163,685 460,857,373
2025-01-09 28.06 28.38 28.05 28.31 +0.21% 154,410 436,859,197
2025-01-08 28.36 28.51 27.69 28.25 -0.91% 224,813 632,670,121
2025-01-07 28.02 28.64 27.98 28.51 +0.92% 203,289 576,033,209
2025-01-06 28.03 28.58 27.8 28.25 +1.84% 297,705 839,548,164
2025-01-03 28.4 28.7 27.6 27.74 -2.36% 266,620 750,670,488
2025-01-02 29.2 29.2 28.06 28.41 -2.9% 317,824 911,993,919
2024-12-31 30.18 30.25 29.17 29.26 -2.98% 278,387 823,812,954
2024-12-30 29.98 30.41 29.8 30.16 +0.3% 182,098 548,330,513
2024-12-27 29.9 30.56 29.76 30.07 +0.47% 219,377 661,620,071
2024-12-26 29.73 30.1 29.71 29.93 +0.74% 169,245 506,560,119
2024-12-25 30.26 30.35 29.68 29.71 -1.95% 230,620 689,382,129
2024-12-24 29.88 30.52 29.88 30.3 +1.41% 245,736 743,177,124
2024-12-23 30.58 30.99 29.81 29.88 -1.55% 343,300 1,043,562,628
2024-12-20 30.18 30.59 29.92 30.35 +0.7% 228,653 692,442,856
2024-12-19 29.78 30.33 29.52 30.14 -0.26% 197,745 593,375,710
2024-12-18 30.53 30.69 30.11 30.22 -0.95% 235,718 715,675,822
2024-12-17 30.31 30.84 30.31 30.51 +0.2% 260,589 796,979,328
2024-12-16 31.41 31.46 30.3 30.45 -3.24% 412,778 1,270,922,916
2024-12-13 32.19 32.19 31.45 31.47 -3.17% 331,436 1,050,623,475
2024-12-12 32.3 32.53 32 32.5 +0.43% 228,790 739,046,740
2024-12-11 32.16 32.61 32.16 32.36 -0.12% 191,904 621,044,502
2024-12-10 33.65 33.85 32.3 32.4 -0.09% 373,732 1,231,813,141
2024-12-09 32.64 33.14 32.27 32.43 -0.58% 270,387 883,213,913
2024-12-06 31.87 32.99 31.56 32.62 +2.39% 374,716 1,215,283,668
2024-12-05 31.7 32.13 31.65 31.86 -0.13% 180,732 576,309,439
2024-12-04 32.52 32.67 31.78 31.9 -1.39% 243,836 783,743,530
2024-12-03 32.81 32.82 32.01 32.35 -1.4% 274,620 889,101,308
2024-12-02 32.3 33 31.97 32.81 +1.45% 351,023 1,144,158,542
2024-11-29 31.75 32.84 31.52 32.34 +1.99% 342,945 1,105,908,810
2024-11-28 32.09 32.19 31.67 31.71 -1.4% 237,807 758,797,194
2024-11-27 31.54 32.19 30.71 32.16 +1.48% 412,053 1,292,354,277
2024-11-26 32.75 32.75 31.68 31.69 -3.18% 326,325 1,044,908,878
2024-11-25 32.76 33.68 32.07 32.73 +0.93% 380,638 1,247,841,614
2024-11-22 33.5 33.9 32.37 32.43 -4.31% 397,960 1,317,764,750
2024-11-21 34.03 34.27 33.58 33.89 -0.88% 306,190 1,038,592,002
2024-11-20 34.38 34.72 33.8 34.19 -1.01% 485,159 1,656,415,054
2024-11-19 32.76 34.83 32.07 34.54 +6.6% 693,382 2,324,581,698
2024-11-18 33.43 33.75 32.19 32.4 -3.66% 544,566 1,789,817,580
2024-11-15 34.45 34.93 33.63 33.63 -3.42% 480,563 1,648,919,699
2024-11-14 36.48 36.72 34.75 34.82 -4.47% 480,042 1,707,999,898
2024-11-13 36.25 37.45 35.75 36.45 -1.22% 610,808 2,215,840,583
2024-11-12 37.17 39.21 36.22 36.9 -0.16% 1,001,301 3,778,812,667
2024-11-11 35.5 37.2 35.47 36.96 +2.67% 700,851 2,564,508,067
2024-11-08 37 37.7 35.67 36 +0.14% 881,702 3,234,090,636
2024-11-07 35.29 36.1 34.65 35.95 -1.26% 1,010,620 3,579,155,889
2024-11-06 34.7 37.36 34.55 36.41 +7.21% 1,591,257 5,879,177,991
2024-11-05 31.92 34.38 31.88 33.96 +6.42% 895,319 2,959,774,040
2024-11-04 32.51 32.56 31.22 31.91 -0.09% 515,256 1,637,035,302
2024-11-01 30.7 33.05 30.67 31.94 +2.8% 989,886 3,189,454,035
2024-10-31 30.96 31.59 30.64 31.07 +1.04% 414,234 1,291,084,025
2024-10-30 30.85 31.29 30.45 30.75 -1.28% 325,741 1,004,421,698
2024-10-29 31.92 32.6 31.12 31.15 -2.23% 447,086 1,413,368,523
2024-10-28 32.13 32.3 31.4 31.86 -0.84% 469,548 1,491,302,747
2024-10-25 30.24 32.86 30.23 32.13 +6.25% 928,938 2,952,054,259
2024-10-24 30.69 30.69 29.98 30.24 -1.82% 347,568 1,052,391,785
2024-10-23 31.2 31.28 30.28 30.8 +0.13% 542,865 1,670,004,913
2024-10-22 30.52 30.84 30.15 30.76 0% 465,042 1,419,100,841
2024-10-21 30.5 31.5 30.43 30.76 +6.25% 818,850 2,521,161,387
2024-10-18 27.72 29.5 27.52 28.95 +4.44% 545,473 1,554,436,801
2024-10-17 28.25 28.61 27.7 27.72 -1.6% 312,969 881,280,019
2024-10-16 27.9 28.68 27.81 28.17 -1.3% 324,659 914,389,237
2024-10-15 29.17 29.46 28.51 28.54 -2.23% 425,496 1,232,855,549
2024-10-14 28.06 29.39 27.89 29.19 +4.03% 546,234 1,564,409,375
2024-10-11 29.45 29.55 27.67 28.06 -6.28% 711,272 2,016,661,587
2024-10-10 30.2 31.23 29.2 29.94 -0.27% 873,928 2,654,446,842
2024-10-09 31.65 33.14 30.02 30.02 -7.52% 1,233,510 3,877,517,380
2024-10-08 32.46 32.46 30.86 32.46 +10% 1,449,285 4,656,829,471
2024-09-30 29.14 29.51 28.42 29.51 +9.99% 1,054,068 3,075,676,219
2024-09-27 25.24 26.83 25.19 26.83 +10% 573,911 1,506,501,663
2024-09-26 23.14 24.39 23.06 24.39 +5.13% 498,628 1,185,116,457
2024-09-25 23.2 23.93 23.16 23.2 +1.09% 548,837 1,290,950,089
2024-09-24 21.91 22.96 21.81 22.95 +5.66% 516,844 1,162,086,168
2024-09-23 21.88 22.05 21.71 21.72 -1.09% 157,871 344,775,101
2024-09-20 21.98 22.01 21.68 21.96 -0.41% 172,615 376,768,758
2024-09-19 22.03 22.35 21.61 22.05 +0.92% 239,807 528,409,161
2024-09-18 21.59 21.85 21.27 21.85 +0.97% 179,027 385,520,981
2024-09-13 22.39 22.48 21.63 21.64 -3% 257,714 564,386,832
2024-09-12 22.53 22.84 22.3 22.31 -1.72% 248,259 559,351,174
2024-09-11 22.1 22.77 21.94 22.7 +2.99% 385,378 867,908,290
2024-09-10 22.26 22.37 21.72 22.04 -0.99% 197,376 433,674,049
2024-09-09 22.59 22.75 22.16 22.26 -1.37% 163,697 366,223,198
2024-09-06 23.18 23.18 22.55 22.57 -1.44% 154,459 350,601,795
2024-09-05 22.6 23.43 22.6 22.9 +1.33% 236,588 543,093,113
2024-09-04 22.5 23.04 22.45 22.6 -0.83% 225,435 512,679,365
2024-09-03 22.48 23.15 22.28 22.79 +1.6% 263,662 600,731,621
2024-09-02 23.01 23.23 22.42 22.43 -3.03% 234,248 532,837,417
2024-08-30 22.6 23.49 22.51 23.13 +1.98% 357,911 826,892,158
2024-08-29 21.81 22.78 21.68 22.68 +3.51% 356,949 799,836,558
2024-08-28 21.7 21.96 21.68 21.91 +0.46% 142,013 309,895,750
2024-08-27 22.28 22.28 21.7 21.81 -2.2% 223,525 489,088,899
2024-08-26 21.5 22.63 21.5 22.3 +3.67% 388,339 867,835,534
2024-08-23 21.6 21.96 21.35 21.51 -0.74% 183,260 395,711,561
2024-08-22 22.75 22.75 21.66 21.67 -4.91% 370,708 818,506,113
2024-08-21 22.85 23.22 22.7 22.79 -1.51% 306,940 703,334,974
2024-08-20 22.59 23.65 22.59 23.14 +4% 601,985 1,395,470,754
2024-08-19 22.3 22.43 22.12 22.25 +0.5% 131,493 292,928,647
2024-08-16 22.4 22.47 22.11 22.14 -0.63% 133,970 298,085,018
2024-08-15 21.9 22.45 21.79 22.28 +1.69% 214,121 475,061,188
2024-08-14 22.35 22.55 21.91 21.91 -2.23% 165,790 366,331,556
2024-08-13 22.26 22.54 22.1 22.41 +0.67% 161,232 359,271,860
2024-08-12 22.15 22.46 22.15 22.26 -0.27% 111,533 248,506,606
2024-08-09 22.66 22.92 22.3 22.32 -0.71% 188,041 425,410,621
2024-08-08 22.41 22.69 22.23 22.48 -0.57% 153,734 344,893,922
2024-08-07 22.9 22.96 22.57 22.61 -1.87% 212,722 483,332,781
2024-08-06 22.65 23.45 22.65 23.04 +2.67% 305,508 702,357,988
2024-08-05 22.77 23.42 22.44 22.44 -1.62% 310,405 710,140,379
2024-08-02 22.89 23.21 22.7 22.81 -1.34% 223,060 511,189,615
2024-08-01 23.36 23.6 22.94 23.12 -1.53% 266,848 619,055,016
2024-07-31 22.59 23.58 22.33 23.48 +5.34% 354,831 819,594,054
2024-07-30 22.34 22.38 22.03 22.29 -0.85% 187,810 417,050,248
2024-07-29 23.33 23.36 22.45 22.48 -3.64% 231,009 526,214,855
2024-07-26 22.2 23.9 22.19 23.33 +4.95% 403,470 939,881,972
2024-07-25 21.66 22.63 21.62 22.23 +2.07% 262,270 583,076,288
2024-07-24 22.12 22.25 21.77 21.78 -1.49% 172,135 378,098,034
2024-07-23 23.12 23.19 22.11 22.11 -4.62% 287,818 649,609,988
2024-07-22 23.31 23.57 22.98 23.18 -1.57% 251,972 584,693,986
2024-07-19 23.25 23.71 22.9 23.55 +0.13% 220,771 516,048,324
2024-07-18 23.1 23.56 22.71 23.52 +0.6% 265,580 614,492,193
2024-07-17 24.15 24.15 23.38 23.38 -2.22% 251,927 594,107,672
2024-07-16 23.77 24.16 23.69 23.91 +0.29% 209,573 501,148,097
2024-07-15 23.84 24.05 23.52 23.84 -0.42% 228,853 544,921,387
2024-07-12 24.25 24.25 23.8 23.94 -1.6% 400,125 960,349,008
2024-07-11 23.27 24.6 23.15 24.33 +4.6% 653,132 1,573,138,856
2024-07-10 22.38 23.58 22.24 23.26 +8.49% 852,175 1,980,169,165
2024-07-09 21.12 21.58 20.82 21.44 +1.47% 221,798 470,796,206
2024-07-08 21.7 21.8 21.05 21.13 -3.12% 201,436 429,318,936
2024-07-05 21.85 21.94 21.38 21.81 -0.59% 210,869 456,786,494
2024-07-04 22.39 22.49 21.88 21.94 -1.48% 177,008 391,451,429
2024-07-03 21.93 22.46 21.83 22.27 +1.46% 228,186 505,970,815
2024-07-02 22.31 22.49 21.88 21.95 -1.79% 193,189 428,374,462
2024-07-01 21.95 22.47 21.63 22.35 +0.99% 258,598 569,778,911
2024-06-28 22.2 22.49 21.92 22.13 -0.98% 322,219 717,207,029
2024-06-27 22.82 23 22.34 22.35 -3.33% 259,835 588,166,636
2024-06-26 22.08 23.15 21.77 23.12 +5% 354,427 800,979,117
2024-06-25 22.1 22.32 21.84 22.02 -0.63% 204,112 451,216,577
2024-06-24 22.47 22.49 21.93 22.16 -2.21% 270,239 599,162,139
2024-06-21 22.77 23 22.5 22.66 -0.61% 225,552 513,007,309
2024-06-20 23.76 23.84 22.8 22.8 -4% 317,243 734,939,010
2024-06-19 24.31 24.31 23.7 23.75 -2.3% 271,938 649,166,471
2024-06-18 24.49 24.62 24.26 24.31 -0.49% 244,062 596,214,606
2024-06-17 24.6 24.68 24.33 24.43 -4.38% 252,355 618,469,853
2024-06-14 25.77 25.77 25.2 25.55 -0.89% 298,358 759,821,700
2024-06-13 26.06 26.19 25.72 25.78 -1.26% 176,027 454,713,143
2024-06-12 25.89 26.12 25.7 26.11 +0.62% 198,155 514,139,606
2024-06-11 26.2 26.2 25.59 25.95 -1.82% 225,264 582,281,948
2024-06-07 27.07 27.22 25.92 26.43 -1.78% 279,037 738,974,961
2024-06-06 27.5 27.87 26.9 26.91 -1.9% 222,644 606,943,846
2024-06-05 27.76 27.95 27.41 27.43 -2.18% 189,837 524,343,633
2024-06-04 27.9 28.43 27.71 28.04 +0.04% 200,733 563,199,631
2024-06-03 28.3 28.3 27.6 28.03 -2.67% 320,177 893,637,062
2024-05-31 28.9 29.13 28.69 28.8 -0.79% 142,447 411,339,799
2024-05-30 29.5 29.65 28.91 29.03 -1.36% 201,734 588,624,844
2024-05-29 28.65 29.96 28.55 29.43 +2.26% 363,482 1,073,029,841
2024-05-28 28.87 29.24 28.7 28.78 -0.24% 187,727 543,643,614
2024-05-27 28.89 28.95 28.2 28.85 -0.21% 189,852 542,026,862
2024-05-24 28.6 29.2 28.6 28.91 +0.24% 216,601 625,588,334
2024-05-23 29.35 29.35 28.73 28.84 -3.8% 331,885 959,104,616
2024-05-22 29.65 30.45 29.61 29.98 +1.39% 308,991 926,682,155
2024-05-21 30.23 30.41 29.48 29.57 -1.79% 270,146 805,223,225
2024-05-20 30.11 30.43 29.65 30.11 +2.07% 493,189 1,480,970,344
2024-05-17 28.58 29.55 28.24 29.5 +3.95% 321,489 929,964,376
2024-05-16 28.57 28.95 28.23 28.38 -0.49% 234,004 669,975,512
2024-05-15 28.98 29.2 28.49 28.52 -1.93% 224,675 644,260,171
2024-05-14 29.45 29.6 28.97 29.08 -0.68% 241,401 705,311,428
2024-05-13 29.73 29.8 28.93 29.28 -2.66% 284,679 833,706,432
2024-05-10 30.55 30.65 29.76 30.08 -1.18% 339,857 1,022,441,420
2024-05-09 28.87 31.08 28.87 30.44 +5.44% 673,533 2,039,584,520
2024-05-08 29.14 29.24 28.82 28.87 -1.77% 211,683 613,498,048
2024-05-07 29.06 29.48 28.88 29.39 +1.24% 284,897 833,595,705
2024-05-06 28.99 29.15 28.71 29.03 +1.9% 279,263 808,969,782
2024-04-30 29.1 29.34 28.4 28.49 -1.93% 244,762 701,911,603
2024-04-29 28.28 29.29 28.28 29.05 +2.83% 386,238 1,118,030,315
2024-04-26 27.51 28.38 27.32 28.25 +2.17% 329,388 921,160,503
2024-04-25 27.22 28.17 27.22 27.65 +0.11% 272,595 756,138,080
2024-04-24 28 28.02 26.75 27.62 -2.3% 439,565 1,200,752,685
2024-04-23 29.66 29.66 28.2 28.27 -6.76% 535,257 1,536,234,012
2024-04-22 29.4 31.05 29.1 30.32 +2.26% 615,159 1,865,356,742
2024-04-19 29.85 30.66 29.38 29.65 -2.08% 433,692 1,296,413,356
2024-04-18 29.26 31.09 29.14 30.28 +4.99% 705,132 2,132,468,287
2024-04-17 28.23 29.03 28.23 28.84 +2.63% 334,591 962,033,580
2024-04-16 29.75 29.89 28.04 28.1 -6.61% 472,780 1,361,134,599
2024-04-15 30.51 31.12 29.35 30.09 -1.34% 437,047 1,310,770,876
2024-04-12 31.58 31.87 30.39 30.5 -0.46% 420,115 1,302,698,014
2024-04-11 30.64 31.25 30.12 30.64 -1.61% 444,097 1,360,866,368
2024-04-10 31.96 31.96 30.9 31.14 -2.87% 484,183 1,513,437,514
2024-04-09 30.6 32.2 30.6 32.06 +3.59% 743,781 2,362,609,393
2024-04-08 31.8 32.47 30.9 30.95 -2.67% 816,904 2,599,604,382
2024-04-03 31.82 33.15 31.55 31.8 -0.87% 1,111,039 3,580,292,545
2024-04-02 30.71 32.6 30.38 32.08 +7.54% 1,362,556 4,263,342,637
2024-04-01 27.37 29.83 27.18 29.83 +9.99% 384,377 1,122,909,545
2024-03-29 26.55 27.43 26.55 27.12 +2.07% 205,847 557,628,527
2024-03-28 26.3 26.96 26.21 26.57 +0.64% 177,635 473,219,118
2024-03-27 27.3 27.54 26.39 26.4 -3.83% 194,642 523,278,896
2024-03-26 26.63 27.86 26.43 27.45 +2.81% 302,784 818,396,318
2024-03-25 27.05 27.55 26.7 26.7 -2.05% 256,501 694,278,951
2024-03-22 28.4 28.49 27.2 27.26 -4.79% 431,639 1,189,893,177
2024-03-21 29.19 29.25 28.44 28.63 -1.07% 241,263 693,770,327
2024-03-20 29.03 29.2 28.73 28.94 -0.89% 246,164 712,365,095
2024-03-19 29.4 30.15 29.14 29.2 -0.82% 381,746 1,129,322,283
2024-03-18 29.45 29.76 28.93 29.44 +0.51% 423,612 1,241,837,161
2024-03-15 28.14 29.7 27.7 29.29 +3.43% 530,106 1,527,489,971
2024-03-14 29.01 29.3 28.11 28.32 -1.67% 321,629 923,248,374
2024-03-13 28.68 29.08 28.51 28.8 +0.1% 264,440 761,860,305
2024-03-12 28.78 29.21 28.5 28.77 +1.02% 403,488 1,161,551,801
2024-03-11 27 28.54 27 28.48 +5.79% 496,857 1,390,531,307
2024-03-08 27.06 27.47 26.41 26.92 -0.52% 214,217 575,099,792
2024-03-07 27.12 28 27.03 27.06 +0.11% 334,246 918,255,923
2024-03-06 26.77 27.42 26.56 27.03 -0.66% 218,687 588,955,920
2024-03-05 27.42 27.66 27.06 27.21 -2.12% 244,765 667,305,714
2024-03-04 28.02 28.59 27.58 27.8 -0.79% 243,102 679,841,421
2024-03-01 27.74 28.35 27.66 28.02 +1.16% 275,817 771,679,215
2024-02-29 26.56 27.84 26.52 27.7 +3.24% 331,897 908,799,237
2024-02-28 27.59 28.75 26.79 26.83 -1.9% 458,428 1,281,870,981
2024-02-27 26.73 27.35 26.65 27.35 +1.86% 211,769 572,164,880
2024-02-26 26.88 27.23 26.61 26.85 -0.11% 236,527 636,894,762
2024-02-23 26.5 27.1 26.38 26.88 +1.78% 258,795 692,557,848
2024-02-22 25.96 26.41 25.8 26.41 +1.27% 220,812 578,316,865
2024-02-21 25.2 26.56 25.1 26.08 +2.48% 300,749 782,947,913
2024-02-20 25.31 25.52 24.88 25.45 0% 207,483 523,250,392
2024-02-19 25.78 25.86 25.16 25.45 -0.86% 301,679 767,964,255
2024-02-08 24.98 25.68 24.53 25.67 +4.48% 379,407 956,012,796
2024-02-07 24.14 24.99 23.92 24.57 +2.2% 382,447 939,213,020
2024-02-06 22.47 24.08 22.38 24.04 +6.84% 387,598 907,692,604
2024-02-05 23.8 23.8 21.8 22.5 -5.86% 411,310 935,363,659
2024-02-02 25 25.17 22.91 23.9 -4.05% 275,232 664,739,615
2024-02-01 24.9 25.56 24.57 24.91 -0.04% 203,818 510,346,609
2024-01-31 25.63 26.33 24.85 24.92 -3.71% 261,877 665,509,227
2024-01-30 26.88 27.03 25.87 25.88 -3.72% 228,147 603,125,712
2024-01-29 28.18 28.2 26.87 26.88 -4.61% 228,661 625,068,373
2024-01-26 28.46 28.83 28.08 28.18 -1.64% 206,802 586,801,323
2024-01-25 27.76 28.71 27.69 28.65 +2.76% 253,016 716,499,578
2024-01-24 28.02 28.12 26.78 27.88 -0.14% 278,389 764,645,806
2024-01-23 27.8 28.25 27.33 27.92 +0.25% 208,281 580,618,560
2024-01-22 29.03 29.03 27.56 27.85 -4.53% 308,607 871,147,835
2024-01-19 28.92 30.05 28.87 29.17 +0.24% 235,306 692,625,067
2024-01-18 28.44 29.2 28.03 29.1 +1.75% 282,109 806,445,227
2024-01-17 29.75 29.78 28.6 28.6 -4.19% 241,367 701,140,924
2024-01-16 29.72 30.3 29.4 29.85 +0.44% 209,700 624,403,995
2024-01-15 30.2 30.31 29.24 29.72 -3.07% 276,858 823,168,500
2024-01-12 31.02 31.36 30.41 30.66 -1.19% 323,694 998,117,687
2024-01-11 30.11 31.63 29.79 31.03 +2.58% 313,534 963,135,265
2024-01-10 29.96 30.87 29.6 30.25 +0.53% 194,592 589,782,027
2024-01-09 29.91 30.75 29.41 30.09 +0.7% 200,525 602,749,570
2024-01-08 30.52 31.34 29.81 29.88 -2.77% 225,116 681,957,732
2024-01-05 31.08 32.07 30.5 30.73 -1.7% 216,957 678,832,567
2024-01-04 32 32.16 31.04 31.26 -2.92% 167,836 527,044,440
2024-01-03 31.93 32.35 31.79 32.2 +0.37% 161,225 516,689,297
2024-01-02 32.75 32.85 32.07 32.08 -2.58% 186,559 602,355,627

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

хНЧцЮБхЕЙ 300940

近三个月

STхп╝шИк 688282

2022-2023两年

хоЭхЕ░х╛╖ 688058

近半年

щлШцЦ░хЕ┤ 300098

2024年一季度

хЕ┤ф╕ЪщУ╢шбМ 601166

2022-2023两年

хНЧцЦ╣шИкчй║ 600029

近三个月

цЭнчФ╡шВбф╗╜ 603618

近半年

ч▓╛щФ╗чзСцКА 300258

2024年一季度

хЯОхПСчОпхвГ 000885

2022-2023两年

ф╕ЬцЬЫцЧ╢ф╗г 600052

近半年

热门概念板块

医疗器械

ф╕Зф╕ЬхМ╗чЦЧ (600055)

2024年一季度
新能源汽车
云计算

ф╕нчзСхИЫш╛╛ (300496)

2024年一季度
光伏产业
半导体

ф╕ншКпхЫ╜щЩЕ (688981)

2024年一季度
元宇宙
数字经济
智能制造

чФихПЛч╜Сч╗Ь (600588)

2023年全年

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