хдйц░╕цЩ║шГ╜ 603895

数据更新至:

添加到对比分析

26.13 +0.08%

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

26.13
+0.08% +0.02
26.11
开盘价
26.4
最高价
25.84
最低价
5,085
成交量
数据更新至: 2025-03-25

技术指标

26.64
MA5 (5日均线)
27.43
MA10 (10日均线)
27.68
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 26.11 26.4 25.84 26.13 +0.08% 5,085 13,283,839
2025-03-24 26.3 26.76 25.4 26.11 -0.68% 14,184 37,039,901
2025-03-21 27.01 27.3 26.12 26.29 -3.59% 15,267 40,481,028
2025-03-20 27.34 27.74 26.94 27.27 -0.44% 15,928 43,567,650
2025-03-19 27.11 27.77 27.11 27.39 +0.44% 17,624 48,353,362
2025-03-18 27.49 27.65 26.89 27.27 -0.73% 23,778 64,798,064
2025-03-17 28.81 28.81 27.4 27.47 -4.78% 27,722 77,593,434
2025-03-14 28.9 28.9 27.75 28.85 +0.28% 27,457 77,536,414
2025-03-13 28.8 29.19 28.26 28.77 -0.07% 22,858 65,699,465
2025-03-12 29.54 29.69 28.72 28.79 -2.54% 22,133 64,648,367
2025-03-11 28.37 29.57 28.01 29.54 +3.69% 29,879 85,870,660
2025-03-10 27.8 28.49 27.66 28.49 +2.59% 27,525 77,362,228
2025-03-07 28.04 28.26 27.66 27.77 -1.49% 20,145 56,287,206
2025-03-06 28.3 28.6 27.52 28.19 -1.09% 44,614 125,347,148
2025-03-05 26.73 29.44 26.52 28.5 +6.5% 61,348 175,245,627
2025-03-04 27 27.3 26.55 26.76 -1.36% 21,191 56,958,011
2025-03-03 28.07 28.07 26.8 27.13 -0.91% 28,310 77,991,492
2025-02-28 27.8 27.97 26.92 27.38 -1.51% 19,456 53,453,393
2025-02-27 27.66 28.16 27.3 27.8 +0.51% 20,177 56,101,344
2025-02-26 27.29 28.13 27.14 27.66 +1.39% 25,038 69,514,434
2025-02-25 25.6 27.85 25.6 27.28 +3.61% 30,198 81,533,705
2025-02-24 26.7 26.85 25.7 26.33 -1.31% 25,553 66,939,803
2025-02-21 27.64 27.69 26.32 26.68 -3.4% 32,878 88,477,962
2025-02-20 27.01 27.9 27.01 27.62 +0.47% 27,382 75,226,191
2025-02-19 25.6 27.58 25.6 27.49 +6.3% 44,506 119,824,183
2025-02-18 25.43 26.58 25.42 25.86 +1.02% 39,597 102,669,214
2025-02-17 24.39 25.69 24.39 25.6 +4.19% 38,596 96,984,676
2025-02-14 24.65 25.28 24.21 24.57 -1.76% 37,057 91,623,314
2025-02-13 24.18 25.91 24.01 25.01 +3.95% 70,061 174,835,197
2025-02-12 24.15 24.18 23.72 24.06 +0.38% 22,520 53,961,464
2025-02-11 24.1 24.25 23.8 23.97 -0.99% 25,994 62,361,121
2025-02-10 24.16 24.3 23.62 24.21 +0.17% 37,182 89,041,220
2025-02-07 24.4 24.5 23.68 24.17 -0.9% 55,650 133,542,707
2025-02-06 24.5 25.3 23.7 24.39 +0.83% 73,519 179,221,909
2025-02-05 22.12 24.19 22 24.19 +10% 33,851 78,871,911
2025-01-27 22.65 23.42 21.93 21.99 -3.38% 27,698 62,452,970
2025-01-24 21.43 22.95 21.29 22.76 +0.89% 51,336 115,080,230
2025-01-23 21.62 23.78 21.62 22.56 +4.35% 66,804 155,344,853
2025-01-22 22 22.34 21.55 21.62 -2.17% 13,444 29,405,331
2025-01-21 22.8 22.9 21.91 22.1 -3.28% 17,545 39,065,528
2025-01-20 23.7 23.7 21.68 22.85 -4.39% 39,102 88,044,472
2025-01-17 23 23.99 22.87 23.9 +3.6% 29,942 70,620,628
2025-01-16 22.9 23.18 22.59 23.07 +1.45% 16,763 38,561,044
2025-01-15 22.41 23.27 22.4 22.74 +0.66% 15,309 34,807,098
2025-01-14 21.84 22.8 21.84 22.59 +3.53% 15,081 33,799,618
2025-01-13 21.98 22.49 21.13 21.82 -0.73% 13,205 28,932,081
2025-01-10 21.89 22.85 21.47 21.98 +0.32% 21,890 48,789,990
2025-01-09 21.35 22.52 21.01 21.91 +1.44% 17,928 39,682,238
2025-01-08 20.44 21.9 20.2 21.6 +5.11% 19,886 42,484,574
2025-01-07 19.38 20.78 19.23 20.55 +5.49% 13,589 27,009,659
2025-01-06 19.29 20.35 18.41 19.48 +0.78% 15,935 31,094,845
2025-01-03 20.55 20.55 19.3 19.33 -5.52% 10,228 20,328,754
2025-01-02 20.56 21.06 20.05 20.46 -0.29% 9,584 19,688,416
2024-12-31 21 21.55 20.25 20.52 -3.07% 10,882 22,670,290
2024-12-30 21.9 21.98 20.71 21.17 -5.99% 16,708 35,408,294
2024-12-27 21.37 22.54 20.92 22.52 +6.33% 18,441 40,503,917
2024-12-26 21.11 21.59 20.72 21.18 +0.33% 10,737 22,830,031
2024-12-25 21.43 21.86 20.6 21.11 -3.52% 14,864 31,255,709
2024-12-24 22.2 22.63 21 21.88 +0.09% 16,791 36,362,610
2024-12-23 23 23.61 21.8 21.86 -5.86% 21,178 48,013,874
2024-12-20 23.42 23.65 23.02 23.22 -0.9% 26,551 61,788,740
2024-12-19 24 25.25 23.25 23.43 -2.9% 36,249 87,807,952
2024-12-18 23.69 24.15 23.08 24.13 +1.39% 32,077 76,191,721
2024-12-17 23.05 23.94 22.67 23.8 +3.25% 38,265 89,791,583
2024-12-16 23.41 23.87 22.69 23.05 -1.41% 18,418 42,542,378
2024-12-13 23.48 24.03 23.19 23.38 -1.39% 34,061 80,596,785
2024-12-12 22.91 23.73 22.5 23.71 +2.2% 45,982 106,168,080
2024-12-11 22.22 23.47 21.58 23.2 +4.69% 61,927 139,927,096
2024-12-10 21.94 22.26 21.53 22.16 +3.36% 33,688 74,111,821
2024-12-09 21.62 21.95 21.22 21.44 -1.33% 24,678 53,169,361
2024-12-06 22.17 22.33 21.63 21.73 -2.34% 27,697 60,644,921
2024-12-05 22.61 22.79 21.74 22.25 +0.36% 37,868 84,393,257
2024-12-04 21.05 22.98 21.04 22.17 +4.08% 47,060 103,828,991
2024-12-03 21.53 22.13 21.06 21.3 +0.33% 33,973 73,224,268
2024-12-02 20.39 21.3 20.35 21.23 +4.12% 45,455 95,814,843
2024-11-29 20.2 20.82 19.93 20.39 +1.14% 38,856 79,014,206
2024-11-28 20.2 21.12 20.06 20.16 -1.42% 39,684 81,406,920
2024-11-27 20 20.6 19.69 20.45 +0.34% 30,996 62,437,755
2024-11-26 21.2 21.25 20.07 20.38 -3.87% 44,523 91,091,843
2024-11-25 21.3 21.56 20.33 21.2 -2.71% 60,624 126,515,944
2024-11-22 22.4 23.3 21.76 21.79 -6.44% 82,155 184,046,242
2024-11-21 25.01 25.01 22.2 23.29 +0.91% 142,345 336,016,239
2024-11-20 23.07 23.08 23.06 23.08 +10.01% 27,176 62,711,781
2024-11-19 19.19 20.98 19.1 20.98 +10.02% 21,791 45,292,369
2024-11-18 20 20.38 18.93 19.07 -5.17% 28,272 54,868,118
2024-11-15 19.3 20.25 19.23 20.11 +4.74% 44,908 89,723,184
2024-11-14 19.76 19.79 19.11 19.2 -2.83% 11,255 21,887,953
2024-11-13 19.63 19.97 19.1 19.76 +1.59% 16,896 33,109,523
2024-11-12 19.79 20.3 19.18 19.45 -1.72% 17,536 34,478,123
2024-11-11 18.94 19.8 18.94 19.79 +3.45% 23,709 46,091,892
2024-11-08 19.3 19.41 18.87 19.13 +1% 20,891 39,912,328
2024-11-07 18.63 18.98 18.5 18.94 +2.1% 19,395 36,577,160
2024-11-06 18.81 18.93 18.36 18.55 -1.59% 14,760 27,570,652
2024-11-05 18.41 19.24 18.3 18.85 +2.39% 20,071 37,584,304
2024-11-04 17.62 18.49 17.61 18.41 +4.07% 14,243 25,998,139
2024-11-01 18.31 18.45 17.56 17.69 -3.75% 18,540 33,118,631
2024-10-31 18.55 18.6 18.18 18.38 -0.54% 16,712 30,725,065
2024-10-30 18.75 18.99 18.35 18.48 -1.33% 17,449 32,461,184
2024-10-29 19.65 19.68 18.58 18.73 -6.3% 37,855 71,845,577
2024-10-28 19.39 20.48 19.16 19.99 +3.04% 34,327 67,861,609
2024-10-25 18.98 19.99 18.98 19.4 +2.21% 32,704 63,409,112
2024-10-24 19.01 19.15 18.81 18.98 -0.16% 11,274 21,413,217
2024-10-23 18.9 19.19 18.72 19.01 +0.11% 17,718 33,713,033
2024-10-22 19.33 19.62 18.86 18.99 -1.76% 24,635 46,915,984
2024-10-21 18.87 19.48 18.46 19.33 +2.38% 39,295 74,548,119
2024-10-18 18.45 19.15 18.08 18.88 +1.29% 36,200 67,213,708
2024-10-17 18.09 19.58 17.85 18.64 +4.25% 43,035 81,389,654
2024-10-16 17.84 18.2 17.5 17.88 -0.17% 10,181 18,180,376
2024-10-15 18.15 18.45 17.9 17.91 -1.97% 11,065 20,090,779
2024-10-14 17.89 18.28 17.65 18.27 +1.78% 11,878 21,489,892
2024-10-11 18.48 18.69 17.78 17.95 -3.75% 13,692 24,811,012
2024-10-10 18.94 19.09 18.27 18.65 +0.87% 17,604 33,010,042
2024-10-09 19.63 19.74 18.38 18.49 -8.24% 30,148 57,457,012
2024-10-08 21.15 21.15 19.03 20.15 +4.78% 42,464 85,211,947
2024-09-30 18 19.23 17.6 19.23 +10.01% 29,682 55,377,449
2024-09-27 16.85 17.61 16.85 17.48 +4.17% 10,812 18,650,918
2024-09-26 16.57 16.78 16.45 16.78 +1.33% 8,115 13,512,289
2024-09-25 16.35 16.87 16.21 16.56 +2.29% 13,394 22,252,988
2024-09-24 15.95 16.24 15.66 16.19 +1.82% 9,126 14,641,794
2024-09-23 16 16.2 15.82 15.9 -0.63% 6,722 10,741,212
2024-09-20 16.45 16.45 15.8 16 -1.54% 4,773 7,673,771
2024-09-19 16 16.35 15.67 16.25 +3.17% 7,000 11,237,898
2024-09-18 16.15 16.15 15.46 15.75 -1.01% 7,406 11,611,828
2024-09-13 16.24 16.24 15.9 15.91 -1.55% 5,481 8,791,804
2024-09-12 16.52 16.65 16.15 16.16 -2.18% 6,228 10,192,438
2024-09-11 16.72 16.72 16.31 16.52 -0.48% 6,016 9,941,474
2024-09-10 16.31 16.6 15.97 16.6 +1.78% 8,637 14,186,266
2024-09-09 16 16.42 15.89 16.31 +1.18% 7,567 12,294,503
2024-09-06 16.59 16.75 16.11 16.12 -3.3% 10,918 17,873,171
2024-09-05 16.57 17.08 16.31 16.67 -0.48% 15,750 26,221,480
2024-09-04 17.24 17.28 16.53 16.75 -3.18% 20,797 34,917,492
2024-09-03 16.71 18.38 16.62 17.3 +3.53% 25,017 43,053,333
2024-09-02 16.9 17.61 16.54 16.71 -0.71% 22,477 38,160,389
2024-08-30 16.43 17 16.35 16.83 +2.94% 12,967 21,777,845
2024-08-29 16.3 16.51 16.02 16.35 +0.68% 7,725 12,610,994
2024-08-28 16.39 16.64 16.2 16.24 -1.1% 7,891 12,953,034
2024-08-27 16.88 16.96 16.4 16.42 -2.32% 9,788 16,299,939
2024-08-26 16.78 17.19 16.7 16.81 +0.24% 6,613 11,184,184
2024-08-23 16.64 17.2 16.35 16.77 -1.18% 10,060 16,962,901
2024-08-22 17.18 17.68 16.9 16.97 -2.3% 8,060 13,907,679
2024-08-21 17.35 17.63 17.23 17.37 +0.12% 6,441 11,181,462
2024-08-20 17.27 17.6 17.13 17.35 -0.17% 9,742 16,955,611
2024-08-19 17.07 17.88 16.87 17.38 +1.28% 13,429 23,401,119
2024-08-16 17.15 17.95 17.15 17.16 +0.06% 15,630 27,211,958
2024-08-15 17 17.18 16.78 17.15 +0.88% 9,360 15,893,580
2024-08-14 16.68 17.32 16.68 17 +0.71% 12,161 20,664,558
2024-08-13 15.86 16.88 15.75 16.88 +5.63% 12,328 20,329,367
2024-08-12 16.25 16.27 15.87 15.98 -1.24% 4,349 6,949,541
2024-08-09 16.43 16.54 16.18 16.18 -0.8% 4,855 7,917,248
2024-08-08 16.64 16.64 16.2 16.31 -2.1% 4,970 8,132,419
2024-08-07 16.66 16.94 16.6 16.66 -0.95% 4,504 7,547,789
2024-08-06 16.72 17.12 16.63 16.82 +1.63% 6,718 11,304,604
2024-08-05 17.06 17.4 16.51 16.55 -3.95% 8,682 14,665,096
2024-08-02 17.3 17.65 16.96 17.23 -1.09% 8,494 14,775,614
2024-08-01 17.72 17.84 17.39 17.42 -1.58% 9,069 15,955,356
2024-07-31 16.92 17.7 16.5 17.7 +4.61% 14,184 24,640,173
2024-07-30 16.73 17.01 16.6 16.92 +0.59% 7,250 12,215,339
2024-07-29 16.32 17.05 16.1 16.82 +3.06% 11,414 18,997,817
2024-07-26 15.4 16.35 15.4 16.32 +5.97% 11,592 18,539,553
2024-07-25 15.14 15.6 14.96 15.4 +1.85% 5,351 8,203,034
2024-07-24 15.46 15.55 15.12 15.12 -2.2% 5,067 7,736,853
2024-07-23 15.71 16 15.43 15.46 -2.28% 5,971 9,401,464
2024-07-22 16.05 16.09 15.51 15.82 +1.28% 4,363 6,863,729
2024-07-19 15.4 15.82 15.23 15.62 +1.49% 4,948 7,728,439
2024-07-18 15.46 15.57 14.95 15.39 -0.26% 5,424 8,279,442
2024-07-17 15.79 15.93 15.43 15.43 -2.28% 5,845 9,107,074
2024-07-16 16.06 16.07 15.68 15.79 -1.31% 4,715 7,463,618
2024-07-15 16.42 16.47 15.9 16 -2.56% 5,272 8,462,480
2024-07-12 16.5 16.73 16.2 16.42 -0.67% 5,531 9,113,744
2024-07-11 16.16 16.55 15.9 16.53 +3.51% 7,316 11,994,948
2024-07-10 16.16 16.38 15.85 15.97 -1.18% 4,775 7,679,396
2024-07-09 15.88 16.25 15.48 16.16 +0.87% 7,570 12,005,711
2024-07-08 16.58 16.58 16 16.02 -3.96% 8,267 13,388,769
2024-07-05 16.3 16.87 16.09 16.68 +1.96% 6,070 10,031,451
2024-07-04 16.69 17.15 16.25 16.36 -3.59% 7,593 12,604,027
2024-07-03 17.2 17.3 16.85 16.97 -1.22% 5,577 9,517,363
2024-07-02 17.1 17.36 16.68 17.18 +0.59% 7,109 12,216,898
2024-07-01 17.11 17.28 16.71 17.08 -0.87% 9,703 16,458,084
2024-06-28 17.63 18.21 17.07 17.23 -2.66% 18,430 32,383,407
2024-06-27 17.64 18.1 17.25 17.7 +0.97% 18,025 32,159,986
2024-06-26 16.97 17.75 16.24 17.53 +5.48% 18,388 31,513,449
2024-06-25 16.31 17.01 16.15 16.62 +3.94% 11,867 19,736,608
2024-06-24 17.06 17.06 15.98 15.99 -4.88% 9,260 15,044,519
2024-06-21 16.87 17.29 16.55 16.81 -0.59% 7,857 13,206,915
2024-06-20 17.54 17.62 16.9 16.91 -4.52% 12,534 21,557,596
2024-06-19 17.95 18.75 17.66 17.71 0% 25,017 45,428,392
2024-06-18 16.57 17.96 16.54 17.71 +6.82% 19,312 33,609,413
2024-06-17 17.04 17.11 16.54 16.58 -3.1% 7,825 13,081,543
2024-06-14 16.6 17.2 16.27 17.11 +1.42% 15,178 25,526,217
2024-06-13 16.7 16.88 16.31 16.87 +1.38% 11,568 19,205,698
2024-06-12 15.89 16.71 15.89 16.64 +4.98% 11,327 18,608,661
2024-06-11 15.83 15.85 15.31 15.85 -0.19% 8,526 13,320,436
2024-06-07 15.07 15.99 15.07 15.88 +5.51% 15,358 24,082,182
2024-06-06 16.5 16.58 14.75 15.05 -8.12% 23,464 35,908,341
2024-06-05 16.8 17.08 16.34 16.38 -3.48% 12,081 19,958,281
2024-06-04 17.78 17.83 16.74 16.97 -2.58% 10,886 18,466,459
2024-06-03 18.36 18.36 17.24 17.42 -4.7% 11,024 19,403,767
2024-05-31 18.09 18.3 17.94 18.28 +1.61% 9,721 17,617,990
2024-05-30 17.93 18.1 17.68 17.99 +0.33% 8,703 15,595,333
2024-05-29 17.95 18.22 17.8 17.93 +0.73% 5,493 9,888,111
2024-05-28 18.19 18.21 17.8 17.8 -1.82% 5,081 9,126,595
2024-05-27 18 18.39 17.6 18.13 +0.72% 7,717 13,761,041
2024-05-24 18.19 18.42 17.8 18 -1.26% 7,195 13,055,169
2024-05-23 18.62 18.68 18.2 18.23 -2.15% 8,373 15,396,530
2024-05-22 18.55 18.73 18.31 18.63 +1.03% 7,763 14,398,759
2024-05-21 18.72 18.84 18.26 18.44 -1.6% 9,098 16,789,948
2024-05-20 18.86 19.15 18.63 18.74 -0.95% 9,265 17,466,181
2024-05-17 18.85 18.97 18.52 18.92 +0.8% 8,721 16,356,989
2024-05-16 18.81 19.21 18.7 18.77 +0.11% 9,428 17,830,372
2024-05-15 18.85 19.3 18.52 18.75 -1.06% 9,660 18,282,290
2024-05-14 19.7 19.71 18.6 18.95 +2.88% 11,965 22,627,023
2024-05-13 19.12 19.12 18.35 18.42 -3.05% 11,406 21,184,020
2024-05-10 19.75 19.82 18.92 19 -3.11% 10,837 20,736,681
2024-05-09 19.24 19.68 19.24 19.61 +2.24% 10,400 20,372,303
2024-05-08 19.74 19.84 19.16 19.18 -2.84% 8,857 17,176,496
2024-05-07 19.64 19.84 19.28 19.74 +0.51% 10,982 21,533,258
2024-05-06 19.48 19.8 19.42 19.64 +1.55% 11,393 22,347,751
2024-04-30 19.52 19.76 18.84 19.34 -0.62% 12,914 24,843,398
2024-04-29 18.95 19.75 18.88 19.46 +1.73% 18,934 36,817,629
2024-04-26 18.67 19.7 18.62 19.13 +2.14% 16,160 30,933,444
2024-04-25 18.81 19.25 18.6 18.73 -1.32% 14,272 27,065,864
2024-04-24 18.64 19.26 18.3 18.98 +4.46% 19,516 36,739,505
2024-04-23 18.12 18.25 17.79 18.17 +2.42% 9,880 17,831,820
2024-04-22 17.72 18.3 17.45 17.74 -0.84% 9,370 16,743,888
2024-04-19 18.37 18.37 17.74 17.89 -1.05% 11,009 19,752,563
2024-04-18 18.84 18.93 17.85 18.08 -0.99% 20,966 38,217,426
2024-04-17 16.7 18.26 16.7 18.26 +10% 14,961 26,616,271
2024-04-16 18.51 18.51 16.53 16.6 -9.54% 22,189 37,681,018
2024-04-15 19.56 19.66 18.1 18.35 -5.9% 20,249 37,684,256
2024-04-12 19.74 20.03 19.35 19.5 -1.02% 12,724 24,987,837
2024-04-11 20.18 20.47 19.67 19.7 -2.86% 16,614 33,341,724
2024-04-10 21.12 21.12 20.1 20.28 -3.98% 16,697 34,188,803
2024-04-09 20.91 21.67 20.45 21.12 +2.18% 18,230 38,248,041
2024-04-08 21.53 21.53 20.65 20.67 -4.31% 16,848 35,223,686
2024-04-03 22.4 22.4 21.36 21.6 -4.68% 26,391 57,269,372
2024-04-02 22.5 23.39 21.56 22.66 +1.43% 41,752 93,044,198
2024-04-01 22.27 22.75 22.01 22.34 -0.62% 37,635 84,153,234
2024-03-29 23.3 23.6 21.9 22.48 -4.14% 56,640 128,255,950
2024-03-28 25.29 25.29 23.3 23.45 +2% 89,388 215,225,801
2024-03-27 22 22.99 21.9 22.99 +10% 26,231 59,916,852
2024-03-26 21.51 21.97 20.36 20.9 -4.74% 32,972 69,373,692
2024-03-25 22.92 22.92 21.38 21.94 -7.62% 39,244 87,151,409
2024-03-22 23.5 24.72 23.23 23.75 -1.86% 59,043 140,805,373
2024-03-21 23 25.48 23 24.2 +4.49% 76,434 184,881,859
2024-03-20 23.35 23.56 23.01 23.16 -0.81% 38,286 89,159,830
2024-03-19 23.37 23.64 23 23.35 -1.73% 39,533 92,172,004
2024-03-18 22.29 24.5 22.15 23.76 +6.55% 80,262 186,916,394
2024-03-15 21.44 22.42 21.23 22.3 +2.29% 37,857 83,102,942
2024-03-14 22.8 23.25 21.69 21.8 -5.38% 45,373 101,344,970
2024-03-13 22.89 23.58 22.42 23.04 +0.17% 49,002 112,558,997
2024-03-12 23.1 23.34 22.71 23 -2.29% 58,569 134,409,212
2024-03-11 24.48 24.48 22.5 23.54 -4.73% 106,337 249,105,966
2024-03-08 22.5 24.71 22.22 24.71 +10.02% 110,405 261,011,456
2024-03-07 22.55 23.8 21.5 22.46 -2.22% 94,803 215,948,737
2024-03-06 21.68 24.38 21.55 22.97 -3.49% 105,500 237,806,939
2024-03-05 20.3 24.79 20.3 23.8 +5.5% 131,014 276,818,621
2024-03-04 22.56 22.56 22.56 22.56 -10.01% 12,253 27,642,768
2024-03-01 28.13 29.3 24 25.07 -5.89% 176,771 496,924,561
2024-02-29 21.8 26.64 21.8 26.64 +9.99% 102,078 253,535,387
2024-02-28 23 24.22 22.38 24.22 +9.99% 71,230 168,864,039
2024-02-27 20.02 22.02 20.02 22.02 +9.99% 51,293 111,489,330
2024-02-26 18.71 20.02 18.5 20.02 +10% 32,105 61,852,629
2024-02-23 17.44 18.86 17.2 18.2 +2.88% 34,639 61,936,828
2024-02-22 16.63 17.75 16.26 17.69 +4.8% 40,005 67,719,011
2024-02-21 16.72 17.47 16.25 16.88 +2.55% 27,804 46,502,491
2024-02-20 15.7 17.27 15.28 16.46 +4.84% 24,712 40,546,431
2024-02-19 14.25 15.7 14.02 15.7 +10.02% 21,052 31,603,180
2024-02-08 13.4 14.33 12.1 14.27 +6.49% 24,495 32,535,006
2024-02-07 14.98 14.99 13.27 13.4 -9.09% 24,489 34,658,524
2024-02-06 14.53 15.61 14.53 14.74 -8.67% 27,833 41,112,434
2024-02-05 16.93 18.11 16.14 16.14 -9.98% 8,539 14,289,325
2024-02-02 19.2 19.8 17.45 17.93 -7.39% 21,936 40,778,713
2024-02-01 20.29 20.29 18.76 19.36 -7.1% 18,152 34,672,568
2024-01-31 20.84 21.4 20.84 20.84 -10.02% 11,619 24,270,353
2024-01-30 25.6 25.6 23.16 23.16 -9.99% 19,014 45,743,186
2024-01-29 26.79 27.88 25.71 25.73 -4.7% 18,208 48,569,414
2024-01-26 26.47 27.5 26.1 27 +0.45% 25,929 69,541,019
2024-01-25 24.99 27.5 24.06 26.88 +4.88% 28,176 73,402,427
2024-01-24 26 27.16 24.87 25.63 -0.08% 16,684 43,017,419
2024-01-23 25.7 25.86 24.5 25.65 -0.27% 8,309 21,062,372
2024-01-22 27.21 27.38 25.1 25.72 -4.99% 12,497 33,123,711
2024-01-19 26.88 27.25 26.56 27.07 +1.05% 12,580 33,883,259
2024-01-18 26.32 26.8 25.56 26.79 +1.63% 17,182 44,967,776
2024-01-17 27.44 27.67 26.27 26.36 -4.04% 11,093 29,933,929
2024-01-16 27.37 28.04 26.83 27.47 -0.94% 12,290 33,476,736
2024-01-15 27.5 28.34 27.39 27.73 -0.18% 14,738 41,110,909
2024-01-12 27.07 27.98 26.85 27.78 +2.97% 23,358 64,288,309
2024-01-11 27.27 27.27 26.2 26.98 +0.3% 14,267 38,226,380
2024-01-10 27.19 27.65 26.45 26.9 -1.82% 17,218 46,461,354
2024-01-09 26.47 27.68 26.3 27.4 +3.28% 24,916 67,812,218
2024-01-08 27.28 27.28 26.01 26.53 -1.81% 26,174 69,539,182
2024-01-05 26.01 27.32 25.78 27.02 +3.72% 41,089 109,888,388
2024-01-04 26.43 26.43 25.69 26.05 -0.95% 23,069 60,087,880
2024-01-03 25.63 27.5 25.26 26.3 +2.61% 29,009 75,904,308
2024-01-02 25.78 26.21 25.61 25.63 -0.58% 8,588 22,147,694

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

STц╡йф╕░ 300419

2024年至今

хдзхоПчлЛ 300865

2024年一季度

шМВшО▒хЕЙхнж 688502

近半年

хЕ▒хРМшНпф╕Ъ 300966

2022-2023两年

ф╕ЙцЧ║щАЪф┐б 688618

2024年一季度

щХ┐цШещлШцЦ░ 000661

近半年

цЩ╢чзСчзСцКА 601778

近半年

ф╕ЬчСЮшВбф╗╜ 001201

近半年

щЪЖхНОчзСцКА 300263

近期数据

цЬЧцЦ░щЫЖхЫв 300682

近半年

热门概念板块

智能制造

цнгц│░чФ╡хЩи (601877)

2023年全年
生物医药
半导体

хглхЕ░х╛о (600460)

2022-2023两年
虚拟现实

хИйф║Ъх╛╖ (300296)

近三个月
大数据

STщ╣ПхНЪ (600804)

2023年全年
光伏产业

щАЪхиБшВбф╗╜ (600438)

2022-2023两年
AI人工智能

щЧ╗ц│░чзСцКА (600745)

近半年
医疗器械

ф╣РцЩохМ╗чЦЧ (300003)

2024年至今

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