щб╛хо╢хо╢х▒Е 603816

数据更新至:

添加到对比分析

26.96 -0.15%

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

26.96
-0.15% -0.04
27.08
开盘价
27.12
最高价
26.61
最低价
30,479
成交量
数据更新至: 2025-03-25

技术指标

27.81
MA5 (5日均线)
27.98
MA10 (10日均线)
27.83
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 27.08 27.12 26.61 26.96 -0.15% 30,479 81,910,238
2025-03-24 27.89 28.1 26.81 27 -3.54% 99,443 269,981,441
2025-03-21 28.2 28.3 27.8 27.99 -0.64% 33,376 93,476,747
2025-03-20 28.8 28.95 28.15 28.17 -2.69% 35,850 101,867,599
2025-03-19 28.3 29.18 28.28 28.95 +1.9% 58,891 169,894,602
2025-03-18 28.86 28.95 28.03 28.41 -1.39% 72,736 205,477,333
2025-03-17 28.8 28.95 28.41 28.81 +0.84% 60,092 172,369,507
2025-03-14 27.6 28.74 27.55 28.57 +3.59% 107,619 304,449,447
2025-03-13 27.3 28.64 27.26 27.58 +0.88% 107,875 302,467,458
2025-03-12 27.18 27.45 26.81 27.34 +0.7% 67,725 183,426,162
2025-03-11 27.47 27.47 26.91 27.15 -1.91% 51,005 138,143,703
2025-03-10 27.5 28.09 27.4 27.68 +0.44% 53,995 149,943,678
2025-03-07 27.3 27.84 27 27.56 +0.66% 78,164 213,910,739
2025-03-06 27.45 27.64 27.28 27.38 -0.29% 62,504 171,388,879
2025-03-05 27.7 27.75 27.27 27.46 -0.94% 45,364 124,426,591
2025-03-04 27.5 28.18 27.5 27.72 +0.18% 25,692 71,338,183
2025-03-03 28.41 28.99 27.5 27.67 -2.6% 62,180 174,411,094
2025-02-28 28.2 28.79 28.01 28.41 0% 62,039 176,247,365
2025-02-27 27.3 28.49 27.2 28.41 +3.84% 71,581 199,975,656
2025-02-26 27.2 27.78 27.05 27.36 +0.18% 38,397 104,884,958
2025-02-25 27.41 27.63 27.3 27.31 -1.01% 33,323 91,351,314
2025-02-24 27.5 28 27.5 27.59 -0.07% 47,922 132,840,262
2025-02-21 27.85 28.05 27.47 27.61 -1.22% 59,049 163,323,556
2025-02-20 28.1 28.25 27.4 27.95 -0.64% 73,387 203,306,942
2025-02-19 28.2 28.3 27.77 28.13 -0.67% 49,244 137,621,737
2025-02-18 29.7 29.78 28.15 28.32 -5.28% 64,121 183,721,956
2025-02-17 29.14 30.23 28.22 29.9 +2.71% 72,221 211,390,237
2025-02-14 29.11 29.43 28.82 29.11 +0.03% 30,281 87,940,791
2025-02-13 28.36 29.67 28.22 29.1 +2.14% 74,439 216,999,436
2025-02-12 27.8 28.52 27.59 28.49 +2.19% 42,817 120,385,136
2025-02-11 28.22 28.23 27.58 27.88 -0.64% 35,948 100,086,071
2025-02-10 28.35 28.44 27.6 28.06 -0.92% 42,917 120,390,954
2025-02-07 27.55 28.58 27.32 28.32 +2.39% 59,731 168,173,953
2025-02-06 27.62 27.76 27.2 27.66 -0.47% 63,419 174,151,317
2025-02-05 29.2 29.28 27.65 27.79 -5.09% 53,419 150,996,002
2025-01-27 28.47 29.3 28.35 29.28 +2.85% 54,892 158,540,895
2025-01-24 27.6 28.66 27.42 28.47 +3.11% 59,661 168,474,734
2025-01-23 27.3 27.79 27.12 27.61 +1.58% 48,760 134,242,071
2025-01-22 27.83 27.9 26.76 27.18 -2.86% 63,063 171,202,518
2025-01-21 27.7 28.2 26.88 27.98 +1.93% 56,053 155,369,808
2025-01-20 27.38 27.89 27.16 27.45 +1.18% 51,998 142,943,729
2025-01-17 26.9 27.3 26.34 27.13 +0.48% 52,657 141,767,535
2025-01-16 26.91 27.56 26.48 27 +0.75% 67,090 181,089,648
2025-01-15 27 27.46 26.62 26.8 -1.25% 43,671 117,651,874
2025-01-14 26.61 27.37 26.02 27.14 +1.95% 62,942 168,853,187
2025-01-13 27 27.49 26.32 26.62 -2.35% 72,351 195,317,390
2025-01-10 28.1 28.65 26.98 27.26 -3.06% 59,905 164,866,823
2025-01-09 28.5 28.52 27.8 28.12 -1.95% 33,927 95,415,811
2025-01-08 28.81 29.19 28.01 28.68 -0.9% 52,677 150,367,430
2025-01-07 28.24 30.2 27.95 28.94 +1.9% 117,647 345,098,110
2025-01-06 28.54 29.28 28 28.4 -0.87% 64,264 184,007,963
2025-01-03 28.34 29.27 28.07 28.65 +0.92% 86,472 248,733,423
2025-01-02 27.52 29.07 27.4 28.39 +2.94% 94,417 268,118,025
2024-12-31 27.75 27.92 27.39 27.58 -0.14% 56,453 155,903,540
2024-12-30 27.7 28.26 27.36 27.62 -0.54% 68,145 188,212,794
2024-12-27 27.81 28.13 27.37 27.77 -0.57% 33,867 94,050,315
2024-12-26 27.99 28.23 27.61 27.93 -0.07% 38,952 108,971,436
2024-12-25 28.55 28.58 27.8 27.95 -2.24% 50,958 142,915,606
2024-12-24 28.03 28.77 28 28.59 +2% 49,301 140,149,166
2024-12-23 28.38 28.69 28 28.03 -1.23% 47,655 135,057,961
2024-12-20 28.35 28.68 28.2 28.38 -0.42% 29,167 82,898,685
2024-12-19 28.7 28.75 28.16 28.5 -1.89% 59,762 169,500,383
2024-12-18 29 29.2 28.35 29.05 +0.55% 44,499 128,604,632
2024-12-17 28.19 29.35 28.18 28.89 +1.98% 62,544 180,476,870
2024-12-16 29.62 29.65 27.92 28.33 -3.84% 121,032 343,022,219
2024-12-13 31.27 31.27 29.35 29.46 -5.79% 112,943 339,011,898
2024-12-12 30.6 31.46 30.21 31.27 +2.52% 109,181 336,844,417
2024-12-11 28.73 30.6 28.62 30.5 +6.16% 123,881 372,249,392
2024-12-10 29.5 30.33 28.65 28.73 +2.39% 122,153 362,117,453
2024-12-09 28.45 28.47 27.85 28.06 -1.34% 44,779 125,891,248
2024-12-06 28.08 28.62 27.95 28.44 +1.28% 58,141 165,116,722
2024-12-05 28.5 28.67 27.87 28.08 -1.99% 55,020 154,376,295
2024-12-04 28.8 29.2 28.45 28.65 -0.97% 47,564 136,660,066
2024-12-03 29.01 29.03 28.17 28.93 +0.14% 53,868 154,255,341
2024-12-02 28.14 29.4 27.8 28.89 +2.67% 76,605 219,932,580
2024-11-29 27.33 28.66 27.31 28.14 +2.89% 81,174 229,337,644
2024-11-28 28.03 28.08 27.25 27.35 -2.43% 58,047 160,506,817
2024-11-27 26.9 28.03 26.72 28.03 +4.2% 92,685 255,785,020
2024-11-26 27.34 27.8 26.8 26.9 -1.61% 93,431 254,434,059
2024-11-25 28.06 28.35 27.07 27.34 -2.57% 104,739 289,239,504
2024-11-22 28.87 29.24 28.01 28.06 -3.37% 58,521 167,397,409
2024-11-21 28.55 29.3 28.2 29.04 +1.36% 71,110 205,051,611
2024-11-20 28.46 28.71 28.06 28.65 +0.67% 66,067 187,784,856
2024-11-19 28.81 28.98 28.05 28.46 -1.25% 88,392 251,168,941
2024-11-18 29.17 29.6 28.68 28.82 -1.2% 75,649 220,044,183
2024-11-15 29.91 30.19 29.01 29.17 -2.67% 86,250 253,392,788
2024-11-14 30.98 31.1 29.9 29.97 -2.76% 90,804 275,570,333
2024-11-13 31.8 31.95 30.52 30.82 -3.6% 110,388 340,291,408
2024-11-12 32.38 32.92 31.72 31.97 -1.87% 75,689 245,090,900
2024-11-11 33 33 31.1 32.58 -2.75% 136,066 433,219,960
2024-11-08 34.75 34.8 32.46 33.5 -2.7% 97,425 325,108,907
2024-11-07 33.69 35.28 33.35 34.43 +0.79% 96,302 332,707,539
2024-11-06 32.96 35.25 31.8 34.16 +2.28% 96,919 323,897,564
2024-11-05 32.29 33.7 31.05 33.4 +3.25% 92,338 297,389,262
2024-11-04 33.1 33.22 31.85 32.35 -2.41% 50,105 162,279,291
2024-11-01 32.9 33.61 32.27 33.15 +0.21% 50,627 167,473,225
2024-10-31 32.1 33.5 31.46 33.08 +2.51% 62,243 203,494,782
2024-10-30 32.72 33.14 31.85 32.27 -2% 49,149 158,807,818
2024-10-29 33.8 34.4 32.26 32.93 -2.57% 100,752 334,065,677
2024-10-28 32.66 34.52 32.5 33.8 +3.36% 142,917 483,960,854
2024-10-25 30.7 32.85 30.63 32.7 +6.17% 124,963 402,839,376
2024-10-24 31.7 31.79 30.7 30.8 -3.72% 70,129 217,560,108
2024-10-23 32.02 33.08 31.44 31.99 0% 141,368 452,896,105
2024-10-22 30.8 32.65 30.31 31.99 +3.9% 197,976 634,095,930
2024-10-21 28.5 31.07 28.1 30.79 +8.19% 226,006 678,734,481
2024-10-18 27.92 29.23 27.33 28.46 +1.64% 158,191 447,327,778
2024-10-17 30.1 30.25 27.9 28 -6.98% 164,001 473,103,932
2024-10-16 29.71 31.46 29.56 30.1 +1.24% 170,300 521,057,761
2024-10-15 30.1 30.85 29.73 29.73 -1.69% 81,410 245,900,623
2024-10-14 29.77 31.65 29.21 30.24 +2.58% 192,522 586,746,757
2024-10-11 29.17 30.1 28.92 29.48 +0.51% 101,267 298,380,175
2024-10-10 28.3 30.39 28.3 29.33 +3.42% 136,476 401,890,700
2024-10-09 29 29.35 27.77 28.36 -5.94% 196,953 563,537,814
2024-10-08 33.86 34.18 29.2 30.15 -2.96% 394,557 1,237,186,187
2024-09-30 31.2 32.59 30.06 31.07 +4.86% 364,891 1,137,442,071
2024-09-27 28.05 29.68 28 29.63 +9.82% 130,597 378,781,339
2024-09-26 24.47 26.98 24.32 26.98 +9.99% 201,978 528,589,660
2024-09-25 25.05 25.62 24.38 24.53 -0.65% 99,093 247,923,666
2024-09-24 23.97 24.83 23.63 24.69 +6.38% 142,698 345,941,620
2024-09-23 22.59 23.65 22.5 23.21 +2.7% 57,737 134,145,134
2024-09-20 22.5 22.7 22.1 22.6 +0.62% 55,923 125,700,686
2024-09-19 21.9 23.15 21.73 22.46 +3.65% 72,218 163,041,079
2024-09-18 21.8 22.02 21.44 21.67 -0.6% 57,206 123,843,752
2024-09-13 22.51 22.84 21.76 21.8 -3.41% 52,720 116,979,374
2024-09-12 23.38 23.63 22.55 22.57 -3.46% 41,900 95,789,347
2024-09-11 22.95 23.68 22.85 23.38 +1.65% 31,651 74,024,770
2024-09-10 22.99 23.29 22.54 23 +0.17% 38,597 88,371,807
2024-09-09 23.61 23.61 22.53 22.96 -2.75% 75,079 172,237,740
2024-09-06 24.64 24.64 23.5 23.61 -4.18% 51,501 123,197,535
2024-09-05 24.64 24.92 24.35 24.64 +0.41% 42,563 104,793,126
2024-09-04 24.79 25.21 24.15 24.54 -0.89% 55,446 135,857,124
2024-09-03 23.97 25.05 23.97 24.76 +2.78% 79,335 195,617,457
2024-09-02 24.1 24.37 23.48 24.09 +0.12% 63,998 153,689,936
2024-08-30 23.56 25.12 23.2 24.06 +1.86% 134,244 326,680,868
2024-08-29 23.65 23.93 23.51 23.62 -0.42% 40,412 95,711,639
2024-08-28 24.09 24.15 23.57 23.72 -1.58% 29,921 71,189,220
2024-08-27 24.76 24.76 23.97 24.1 -2.94% 40,450 97,728,426
2024-08-26 25 25.18 24.45 24.83 -0.52% 23,625 58,576,483
2024-08-23 24.85 25.22 24.8 24.96 -0.16% 38,427 96,225,664
2024-08-22 24.9 25.35 24.68 25 -0.4% 57,413 143,096,274
2024-08-21 25.02 25.32 24.91 25.1 -0.2% 27,850 69,786,652
2024-08-20 25.75 26.13 25.03 25.15 -2.9% 45,423 114,854,865
2024-08-19 25.71 26.19 25.58 25.9 +0.39% 33,789 87,123,689
2024-08-16 26.13 26.19 25.65 25.8 -1.53% 51,749 133,933,657
2024-08-15 26.32 26.51 26.01 26.2 -1.09% 43,477 114,043,742
2024-08-14 26.32 26.58 26.05 26.49 +0.46% 36,151 95,218,243
2024-08-13 26.25 26.41 25.67 26.37 +0.46% 53,614 139,888,258
2024-08-12 26.47 26.58 25.99 26.25 -1.13% 55,465 145,544,030
2024-08-09 26.49 27.05 26.19 26.55 +0.23% 62,754 166,925,060
2024-08-08 25.4 26.88 25.34 26.49 +4.5% 109,686 288,850,398
2024-08-07 24.92 25.55 24.56 25.35 +1.28% 87,638 219,634,733
2024-08-06 25.23 25.66 24.5 25.03 -1.26% 113,101 282,996,631
2024-08-05 25.15 26.3 25 25.35 +0.6% 110,190 281,551,938
2024-08-02 24.51 25.53 24.3 25.2 +2.36% 89,555 225,617,030
2024-08-01 25.21 25.52 24.39 24.62 -3.03% 100,252 247,331,865
2024-07-31 23.64 25.49 23.4 25.39 +7.09% 133,856 333,844,315
2024-07-30 23.8 23.88 22.9 23.71 -0.21% 86,501 203,242,305
2024-07-29 23.7 24.49 23.38 23.76 +2.46% 142,284 340,537,595
2024-07-26 22.76 23.42 22.69 23.19 +2.07% 66,062 152,433,935
2024-07-25 22.83 23.21 22.54 22.72 -0.48% 58,161 132,959,668
2024-07-24 23.55 23.55 22.71 22.83 -3.3% 99,002 227,397,698
2024-07-23 24.89 24.95 23.55 23.61 -5.14% 85,499 204,700,240
2024-07-22 25.17 25.2 24.6 24.89 -1.19% 58,867 146,143,507
2024-07-19 25.5 25.55 24.89 25.19 -1.72% 70,877 177,694,196
2024-07-18 25.58 25.92 24.9 25.63 -0.08% 69,190 176,042,074
2024-07-17 24.8 25.96 24.52 25.65 +3.09% 87,443 222,174,725
2024-07-16 25.54 25.55 24.66 24.88 -2.35% 104,334 261,617,589
2024-07-15 27.64 27.64 25.45 25.48 -7.81% 140,706 366,597,078
2024-07-12 27.69 28.05 27.44 27.64 -0.18% 56,993 158,209,662
2024-07-11 27.65 27.86 26.9 27.69 +1.43% 70,736 194,436,658
2024-07-10 28.02 28.4 27.14 27.3 -3.09% 40,325 111,326,747
2024-07-09 28.09 28.49 27.46 28.17 -0.53% 69,558 194,040,188
2024-07-08 29.52 29.67 28.14 28.32 -4.32% 58,650 167,225,537
2024-07-05 29.8 30.07 29.32 29.6 -0.7% 31,434 93,112,391
2024-07-04 30.92 31.03 29.74 29.81 -3.96% 61,884 186,036,575
2024-07-03 31.74 31.88 30.92 31.04 -2.11% 42,854 133,648,695
2024-07-02 33.1 33.23 31.51 31.71 -4.49% 58,316 186,495,577
2024-07-01 32.22 33.65 32.22 33.2 +2.82% 34,505 113,770,431
2024-06-28 32.5 32.78 32.12 32.29 -1.01% 23,055 74,743,533
2024-06-27 33.09 33.23 32.05 32.62 -1.63% 41,201 133,503,130
2024-06-26 33.73 33.99 32.6 33.16 -2.18% 45,864 152,265,443
2024-06-25 33.21 34.33 33.21 33.9 +1.8% 28,700 97,333,141
2024-06-24 32.85 33.58 32.2 33.3 +0.91% 50,443 166,310,141
2024-06-21 32.56 33.35 32.29 33 +1.07% 28,062 92,667,631
2024-06-20 33.38 33.38 32.3 32.65 -2.04% 39,975 130,723,283
2024-06-19 33.6 33.83 33.13 33.33 -1.07% 21,807 72,922,777
2024-06-18 33.81 34.11 33.42 33.69 +0.3% 31,866 107,323,457
2024-06-17 34.7 34.8 33.55 33.59 -3.48% 53,133 179,779,085
2024-06-14 34.4 35.05 34.2 34.8 +0.93% 23,558 81,688,638
2024-06-13 34.5 34.65 34.18 34.48 -0.14% 30,964 106,610,714
2024-06-12 34.69 34.98 34.41 34.53 -0.26% 17,158 59,444,828
2024-06-11 34.79 35.15 34.3 34.62 -1.17% 39,306 136,608,872
2024-06-07 35.52 35.84 34.76 35.03 -5.09% 29,612 103,801,419
2024-06-06 36.34 37.6 36.25 36.91 +1.74% 57,662 212,601,277
2024-06-05 36.87 36.99 36.28 36.28 -1.39% 32,809 120,178,476
2024-06-04 35.35 37.3 35.34 36.79 +3.81% 67,046 245,880,031
2024-06-03 35.8 35.95 35.11 35.44 -1.12% 37,058 131,431,914
2024-05-31 36.11 36.65 35.6 35.84 -0.36% 46,229 166,247,803
2024-05-30 36.5 36.75 35.81 35.97 -1.91% 36,734 132,670,879
2024-05-29 36.08 36.98 36.05 36.67 +1.21% 34,161 125,285,846
2024-05-28 36.98 36.99 36.1 36.23 -2.13% 36,245 131,743,632
2024-05-27 36.95 37.04 36.03 37.02 +0.49% 46,922 171,436,762
2024-05-24 37.85 37.85 36.49 36.84 -3.15% 55,303 204,047,112
2024-05-23 37.36 38.04 37 38.04 +1.44% 58,067 218,731,253
2024-05-22 38.05 38.46 37.49 37.5 -1.29% 44,077 167,157,986
2024-05-21 37.34 38.54 37.34 37.99 +0.77% 83,675 319,273,140
2024-05-20 38 39.18 37.47 37.7 -1.31% 122,293 463,764,536
2024-05-17 37.61 38.4 36.32 38.2 +2.19% 149,580 560,377,427
2024-05-16 36.44 38.61 36.44 37.38 +2.55% 168,311 631,844,777
2024-05-15 35.59 36.86 35.1 36.45 +2.36% 63,041 228,104,716
2024-05-14 35.05 36.48 35 35.61 +1.74% 59,471 212,663,914
2024-05-13 35.25 35.48 34.48 35 -1.96% 62,889 219,614,432
2024-05-10 35.9 36.1 34.65 35.7 -0.28% 92,829 328,679,943
2024-05-09 35.06 36.13 35 35.8 +2.29% 43,383 155,081,333
2024-05-08 35.65 35.65 34.91 35 -1.88% 36,805 129,688,841
2024-05-07 35.2 36.1 34.88 35.67 +1.34% 69,961 249,355,959
2024-05-06 34.02 35.9 34.02 35.2 +5.42% 134,359 473,629,458
2024-04-30 34.95 35 33.26 33.39 -4.46% 71,643 243,043,691
2024-04-29 33.6 35.64 33.3 34.95 +4.24% 93,598 325,758,830
2024-04-26 32 33.64 31.98 33.53 +4.2% 69,975 230,953,251
2024-04-25 31.68 32.63 31.32 32.18 +1.51% 46,662 149,206,224
2024-04-24 31.69 31.8 31.1 31.7 +0.19% 35,206 110,597,720
2024-04-23 31.84 32 31.43 31.64 -0.66% 40,757 128,760,492
2024-04-22 32.01 32.44 31.76 31.85 -0.47% 38,621 123,760,253
2024-04-19 32.5 32.56 31.67 32 -2.26% 55,510 178,249,425
2024-04-18 32.79 33.55 32.2 32.74 -0.79% 68,312 224,192,804
2024-04-17 33.69 33.79 32.65 33 -1.79% 77,347 255,722,600
2024-04-16 34.07 34.88 33.5 33.6 -1.35% 53,203 181,317,018
2024-04-15 34.11 34.3 33.35 34.06 +0.24% 53,278 180,616,804
2024-04-12 34.63 35.18 33.96 33.98 -2.22% 63,155 217,416,787
2024-04-11 35.61 35.72 34.34 34.75 -2.72% 65,344 227,227,714
2024-04-10 36.15 36.23 35.33 35.72 -1.11% 35,894 127,928,143
2024-04-09 35.98 36.5 35.75 36.12 +0.25% 25,476 91,960,510
2024-04-08 38 38.15 36.02 36.03 -5.38% 45,004 164,739,259
2024-04-03 36.66 38.18 36.65 38.08 +2.75% 39,521 148,889,969
2024-04-02 37.12 37.49 36.6 37.06 -0.78% 35,846 132,550,635
2024-04-01 36.65 37.57 35.72 37.35 +1.3% 75,007 275,275,709
2024-03-29 36.18 36.87 35.65 36.87 +1.29% 35,774 129,107,818
2024-03-28 36.5 37 36.12 36.4 -0.27% 31,564 115,528,582
2024-03-27 36.75 37.33 36.5 36.5 -0.3% 27,139 99,751,138
2024-03-26 36.9 37.45 36.26 36.61 -0.62% 42,542 156,085,249
2024-03-25 36.55 37.57 36.29 36.84 +0.3% 44,666 165,264,599
2024-03-22 37.05 37.3 36.24 36.73 -1% 31,915 116,999,929
2024-03-21 37.88 37.95 36.8 37.1 -2.08% 29,795 110,593,332
2024-03-20 38.08 38.35 37.41 37.89 -0.63% 46,411 175,244,189
2024-03-19 38.56 38.74 38.1 38.13 -1.68% 38,337 146,796,225
2024-03-18 38.8 38.88 37.9 38.78 -0.03% 41,626 159,656,430
2024-03-15 38.32 38.92 37.9 38.79 +0.91% 52,262 201,140,440
2024-03-14 39 39.27 37.98 38.44 -1.69% 35,642 137,122,630
2024-03-13 39.7 39.77 38.65 39.1 -0.43% 32,505 127,035,857
2024-03-12 38.66 39.77 38.32 39.27 +1.92% 46,873 182,981,134
2024-03-11 38.08 38.65 37.27 38.53 +1.26% 40,959 155,477,967
2024-03-08 37.68 38.28 37.5 38.05 +0.71% 24,926 94,541,153
2024-03-07 37.71 38.16 37.68 37.78 +0.35% 26,444 100,404,000
2024-03-06 37.42 38.39 37.22 37.65 +0.29% 26,309 99,449,554
2024-03-05 37.81 37.81 37.1 37.54 +0.51% 34,791 130,664,342
2024-03-04 37.49 37.68 36.81 37.35 -0.59% 44,564 165,747,361
2024-03-01 37.43 37.69 37.14 37.57 +0.05% 38,548 144,403,667
2024-02-29 36.74 37.67 36.6 37.55 +2.04% 50,272 187,867,156
2024-02-28 37.8 37.94 36.8 36.8 -3.16% 51,204 191,094,742
2024-02-27 37.5 38.17 37.24 38 +1.12% 39,394 148,584,902
2024-02-26 37.21 38.2 37.12 37.58 +0.45% 39,414 148,414,678
2024-02-23 37.33 37.69 36.82 37.41 +0.03% 36,210 134,812,599
2024-02-22 37.6 37.98 37.16 37.4 -1.06% 33,814 126,718,454
2024-02-21 37.33 38.64 37.01 37.8 +0.72% 52,545 199,557,719
2024-02-20 37.11 37.73 36.36 37.53 +1.1% 52,691 195,497,064
2024-02-19 38.33 38.33 36.12 37.12 -1.82% 90,587 333,009,364
2024-02-08 38.68 40.99 37.74 37.81 -3.84% 112,448 444,820,958
2024-02-07 37 39.48 36.53 39.32 +6.27% 92,495 353,382,700
2024-02-06 35.01 37.19 34.24 37 +5.84% 64,821 233,177,688
2024-02-05 33.63 35.18 32.52 34.96 +4.02% 62,000 210,848,832
2024-02-02 33.92 34.94 32.73 33.61 -0.15% 35,902 121,955,833
2024-02-01 33.88 34.27 33.4 33.66 -0.62% 34,791 117,589,610
2024-01-31 34.8 34.95 33.42 33.87 -2.56% 30,388 103,426,112
2024-01-30 35.53 35.65 34.76 34.76 -2.17% 26,983 94,857,373
2024-01-29 35.66 36.62 35.29 35.53 +0.51% 46,664 166,753,005
2024-01-26 34.29 35.94 34.29 35.35 +2.46% 39,418 139,114,109
2024-01-25 33.67 35.05 33.46 34.5 +2.74% 36,264 124,656,125
2024-01-24 33.47 34.05 32.88 33.58 +0.93% 30,265 100,863,916
2024-01-23 33.11 33.6 32.82 33.27 +0.67% 19,688 65,350,248
2024-01-22 34.4 34.4 33.05 33.05 -4.29% 32,507 109,884,271
2024-01-19 34.92 34.95 34.29 34.53 -1.09% 17,260 59,780,450
2024-01-18 34.75 34.92 33.92 34.91 +0.93% 38,186 131,534,408
2024-01-17 35.31 35.45 34.56 34.59 -2.09% 30,873 108,301,069
2024-01-16 35.25 35.57 34.85 35.33 +0.54% 26,439 93,008,956
2024-01-15 34.84 35.55 34.51 35.14 +0.57% 25,162 88,319,509
2024-01-12 34.7 35.58 34.44 34.94 +0.81% 31,181 109,477,127
2024-01-11 35.12 35.2 34.61 34.66 -1.53% 34,155 119,107,267
2024-01-10 34.03 35.28 33.88 35.2 +2.47% 35,272 123,128,717
2024-01-09 33.58 34.39 33.22 34.35 +2.38% 30,039 102,261,518
2024-01-08 33.97 34.1 33.5 33.55 -1.24% 27,237 91,851,011
2024-01-05 33.79 34.4 33.56 33.97 +0.38% 39,434 134,135,393
2024-01-04 34.24 34.4 33.37 33.84 -1.25% 36,635 123,552,103
2024-01-03 34.5 34.96 34.18 34.27 -1.01% 24,548 84,835,303
2024-01-02 35 35.35 34.61 34.62 -1.09% 31,015 108,297,898

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

хдйшГ╜шВбф╗╜ 688819

近三个月

х╝Шф╕ЪцЬЯш┤з 001236

2023年全年

ц╡Щц▒Яф╕ЬцЧе 600113

2024年一季度

хНЧщТвшВбф╗╜ 600282

2023年全年

ц┤кхЕ┤шВбф╗╜ 001209

2024年一季度

ц╡ЩхХЖшпБхИ╕ 601878

2024年一季度

чЭ┐цШВхЯ║хЫа 688217

2022-2023两年

хпМф╜│шВбф╗╜ 603219

2024年至今

щХ┐ц▒ЯщАЪф┐б 600345

2024年至今

ф╕нчЫРхМЦх╖е 600328

近半年

热门概念板块

生物医药

цБТчСЮхМ╗шНп (600276)

2022-2023两年
云计算

хоЭф┐бш╜пф╗╢ (600845)

2024年至今
虚拟现实
AI人工智能
元宇宙
半导体
5G通信

ф╕нхдйчзСцКА (600522)

近半年
光伏产业

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