ф╕нчзСш╜п 603927

数据更新至:

添加到对比分析

21.62 -0.09%

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

21.62
-0.09% -0.02
21.63
开盘价
21.75
最高价
21.32
最低价
53,325
成交量
数据更新至: 2025-03-25

技术指标

22.16
MA5 (5日均线)
22.72
MA10 (10日均线)
23.13
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 21.63 21.75 21.32 21.62 -0.09% 53,325 114,900,387
2025-03-24 22.01 22.15 21.22 21.64 -1.64% 113,613 245,914,245
2025-03-21 22.58 22.62 21.88 22 -2.53% 135,453 300,617,634
2025-03-20 22.97 23.04 22.54 22.57 -1.74% 140,979 320,328,105
2025-03-19 23.06 23.14 22.8 22.97 -0.99% 97,193 222,975,861
2025-03-18 23.27 23.55 23.05 23.2 -0.09% 120,111 279,673,970
2025-03-17 23.36 23.48 23.08 23.22 -0.47% 99,514 231,560,143
2025-03-14 23.02 23.45 22.73 23.33 +1.26% 153,101 354,905,565
2025-03-13 23.56 23.61 22.81 23.04 -2.21% 151,572 349,889,002
2025-03-12 23.96 24.17 23.55 23.56 -0.88% 179,952 428,773,099
2025-03-11 23.7 24.02 23.5 23.77 -1.08% 144,963 343,912,619
2025-03-10 24.34 24.58 23.71 24.03 -1.23% 192,239 461,675,691
2025-03-07 25 25.08 24.2 24.33 -2.76% 328,762 810,794,816
2025-03-06 24.13 25.33 24.13 25.02 +4.34% 524,213 1,296,503,745
2025-03-05 23.8 25.3 23.8 23.98 +4.26% 556,177 1,367,695,028
2025-03-04 22.19 23.2 22.16 23 +2.95% 137,692 314,612,084
2025-03-03 22.13 22.75 21.88 22.34 +1.5% 116,837 261,531,724
2025-02-28 23.3 23.3 21.96 22.01 -5.5% 162,981 368,209,221
2025-02-27 23.67 23.88 22.93 23.29 -1.9% 163,583 381,383,414
2025-02-26 23.88 23.93 23.4 23.74 0% 165,147 390,404,565
2025-02-25 23.7 24.21 23.54 23.74 -2.51% 180,401 429,518,503
2025-02-24 24.8 24.89 24.1 24.35 -1.34% 201,466 494,341,306
2025-02-21 24.25 24.8 23.92 24.68 +1.82% 244,083 596,987,191
2025-02-20 24.33 24.73 23.95 24.24 -0.37% 191,854 466,290,492
2025-02-19 23.37 24.71 23.13 24.33 +4.11% 262,414 627,958,211
2025-02-18 24.32 24.67 23.23 23.37 -3.91% 273,710 653,714,665
2025-02-17 24.68 25 24.1 24.32 +2.06% 400,869 984,263,720
2025-02-14 22.82 23.92 22.78 23.83 +4.43% 290,004 681,610,896
2025-02-13 23 23.07 22.6 22.82 -1.38% 165,663 378,687,046
2025-02-12 22.76 23.22 22.63 23.14 +2.3% 193,591 445,727,772
2025-02-11 22.65 22.97 22.31 22.62 -0.66% 168,184 380,327,259
2025-02-10 22.6 22.88 22.45 22.77 +1.02% 194,076 440,285,021
2025-02-07 22.05 22.95 21.9 22.54 +2.08% 267,336 598,311,250
2025-02-06 21.26 22.12 20.96 22.08 +3.81% 220,457 480,427,528
2025-02-05 20.83 21.5 20.65 21.27 +4.26% 195,138 413,733,327
2025-01-27 20.95 20.98 20.39 20.4 -1.07% 88,368 181,978,628
2025-01-24 20 20.62 19.96 20.62 +2.74% 115,983 236,373,692
2025-01-23 20.23 20.76 20 20.07 +0.45% 122,042 248,779,053
2025-01-22 19.79 20.14 19.68 19.98 +0.3% 97,676 194,949,358
2025-01-21 19.98 20.02 19.63 19.92 +0.3% 78,856 156,403,434
2025-01-20 19.7 20.04 19.57 19.86 +1.69% 122,048 242,486,483
2025-01-17 19.5 19.77 19.19 19.53 -5.15% 242,165 472,238,310
2025-01-16 20.73 21.12 20.45 20.59 -0.05% 82,860 172,002,762
2025-01-15 20.76 20.88 20.53 20.6 -1.34% 71,779 148,423,417
2025-01-14 20.03 20.95 19.95 20.88 +4.66% 112,244 231,032,725
2025-01-13 19.5 20.1 19.44 19.95 +1.32% 71,066 140,697,856
2025-01-10 20.1 20.35 19.67 19.69 -2.14% 72,953 146,002,968
2025-01-09 19.9 20.35 19.9 20.12 +0.3% 65,949 133,224,273
2025-01-08 20.25 20.3 19.44 20.06 -1.33% 103,388 206,025,286
2025-01-07 20.28 20.38 20.06 20.33 +0.64% 80,032 161,860,557
2025-01-06 20.16 20.44 19.95 20.2 +1% 93,208 188,340,458
2025-01-03 20.72 20.81 19.92 20 -3.01% 107,544 219,067,763
2025-01-02 21.7 21.7 20.35 20.62 -4.98% 135,475 284,657,005
2024-12-31 22.78 22.79 21.67 21.7 -4.15% 116,822 257,779,609
2024-12-30 22.78 23 22.47 22.64 -0.61% 75,518 171,679,698
2024-12-27 22.89 23.28 22.65 22.78 -0.26% 97,685 224,831,471
2024-12-26 22.46 23.05 22.4 22.84 +1.69% 80,536 183,817,465
2024-12-25 22.83 22.89 22.37 22.46 -1.75% 78,071 176,261,628
2024-12-24 22.81 22.94 22.48 22.86 +0.4% 91,453 207,984,618
2024-12-23 23.66 23.84 22.71 22.77 -3.88% 132,753 306,804,292
2024-12-20 23.6 24 23.36 23.69 +0.25% 116,112 275,599,388
2024-12-19 22.87 23.72 22.81 23.63 +1.94% 106,556 248,714,850
2024-12-18 23 23.36 22.84 23.18 +1.31% 76,583 177,234,537
2024-12-17 22.98 23.26 22.78 22.88 -0.52% 82,490 189,672,294
2024-12-16 23.3 23.45 22.81 23 -1.71% 95,709 220,821,304
2024-12-13 23.77 23.84 23.36 23.4 -2.34% 120,680 284,838,303
2024-12-12 23.86 24 23.39 23.96 +0.46% 128,553 305,054,458
2024-12-11 23.79 23.96 23.58 23.85 +0.08% 105,330 250,401,579
2024-12-10 24.1 24.25 23.77 23.83 +1.97% 221,746 532,275,142
2024-12-09 23.69 23.95 23.14 23.37 -1.68% 117,952 277,328,122
2024-12-06 23.35 23.9 23.15 23.77 +1.84% 164,399 387,554,791
2024-12-05 23.16 23.58 23.11 23.34 +0.78% 101,870 238,333,831
2024-12-04 23.73 23.93 23.05 23.16 -2.44% 144,148 337,359,415
2024-12-03 24.06 24.08 23.42 23.74 -1.25% 147,001 349,009,401
2024-12-02 23.7 24.14 23.3 24.04 +1.43% 170,687 406,996,902
2024-11-29 22.92 23.89 22.74 23.7 +3.36% 202,687 474,936,175
2024-11-28 23.14 23.55 22.8 22.93 -0.56% 147,493 342,741,678
2024-11-27 22.2 23.08 21.83 23.06 +3.55% 159,702 359,291,918
2024-11-26 22.34 22.72 22.21 22.27 -0.62% 98,651 221,541,384
2024-11-25 22.53 22.72 21.86 22.41 -0.58% 159,053 353,037,330
2024-11-22 23.66 24.04 22.5 22.54 -5.29% 225,194 524,803,248
2024-11-21 23.56 24.1 23.31 23.8 +0.59% 186,633 442,510,040
2024-11-20 23.45 23.98 23.25 23.66 +0.38% 188,565 445,080,510
2024-11-19 23.1 23.66 22.66 23.57 +2.26% 199,258 462,096,623
2024-11-18 23.9 24.05 22.62 23.05 -3.31% 242,832 563,185,233
2024-11-15 24.63 25.19 23.78 23.84 -3.56% 251,281 616,277,387
2024-11-14 25.52 25.77 24.62 24.72 -2.68% 235,257 589,716,502
2024-11-13 25.69 25.89 24.89 25.4 -1.28% 254,228 644,007,322
2024-11-12 27.22 27.25 25.25 25.73 -5.44% 482,000 1,251,240,062
2024-11-11 26 27.62 25.53 27.21 +6% 557,023 1,488,310,414
2024-11-08 25.05 26.6 24.68 25.67 +5.55% 577,809 1,483,202,544
2024-11-07 22.88 24.48 22.72 24.32 +5.46% 444,734 1,049,363,389
2024-11-06 22.98 23.74 22.87 23.06 +1.01% 381,632 887,722,789
2024-11-05 21.7 23 21.6 22.83 +5.35% 347,217 783,069,951
2024-11-04 21.12 21.73 21.12 21.67 +2.7% 135,945 292,582,117
2024-11-01 22.02 22.45 21.1 21.1 -5.3% 274,680 593,665,399
2024-10-31 21.98 22.56 21.46 22.28 +1.55% 310,124 686,924,106
2024-10-30 21.5 22.15 21.36 21.94 +1.39% 220,365 479,805,806
2024-10-29 21.75 22.27 21.62 21.64 -1.28% 236,892 518,366,303
2024-10-28 22.06 22.09 21.75 21.92 -0.72% 185,576 406,287,222
2024-10-25 22.06 22.34 21.91 22.08 +0.36% 168,655 372,577,912
2024-10-24 22.01 22.19 21.84 22 -0.86% 146,288 321,505,565
2024-10-23 22.48 22.75 22.07 22.19 -1.42% 258,063 579,259,497
2024-10-22 23.03 23.08 22.14 22.51 -2.97% 298,062 671,842,425
2024-10-21 22.55 23.61 22.44 23.2 +3.71% 432,654 992,819,866
2024-10-18 21.7 23.05 21.33 22.37 +2.8% 411,767 913,477,578
2024-10-17 21.78 22.38 21.6 21.76 +1.73% 358,853 790,156,698
2024-10-16 20.71 21.88 20.65 21.39 +0.94% 235,008 500,657,486
2024-10-15 21.41 22.47 21.06 21.19 -2.08% 329,696 718,644,667
2024-10-14 20.88 21.65 20.32 21.64 +3.84% 302,421 633,643,535
2024-10-11 21.38 21.93 20.48 20.84 -3.92% 302,253 637,816,305
2024-10-10 23.13 23.5 21.13 21.69 -6.19% 465,369 1,024,354,077
2024-10-09 22.56 24.58 21.8 23.12 +2.71% 696,373 1,614,625,264
2024-10-08 22.51 22.51 21.51 22.51 +10.02% 453,597 1,013,933,416
2024-09-30 19.97 20.46 19.65 20.46 +10% 400,572 809,134,133
2024-09-27 17.77 18.6 17.76 18.6 +6.29% 147,515 267,672,679
2024-09-26 16.82 17.5 16.78 17.5 +3.49% 159,072 273,300,896
2024-09-25 17.1 17.34 16.8 16.91 -0.18% 192,082 328,552,898
2024-09-24 16.4 17 16.36 16.94 +2.79% 170,816 285,815,725
2024-09-23 16.65 16.73 16.41 16.48 -0.48% 118,473 196,367,578
2024-09-20 16.3 16.71 16.2 16.56 +1.53% 140,955 232,944,582
2024-09-19 15.98 16.38 15.82 16.31 +2.51% 81,969 132,718,667
2024-09-18 15.82 16.03 15.62 15.91 +0.57% 46,456 73,583,412
2024-09-13 16.01 16.15 15.79 15.82 -1.19% 52,570 83,805,481
2024-09-12 15.99 16.24 15.9 16.01 +0.76% 64,155 103,179,237
2024-09-11 15.74 15.92 15.68 15.89 +0.57% 47,504 75,102,379
2024-09-10 15.5 15.9 15.19 15.8 +2.93% 69,394 107,892,830
2024-09-09 15.45 15.62 15.25 15.35 -1.29% 47,107 72,531,069
2024-09-06 15.88 15.97 15.52 15.55 -2.14% 47,700 74,905,051
2024-09-05 15.77 16.05 15.72 15.89 +1.21% 45,168 71,823,019
2024-09-04 15.6 15.91 15.6 15.7 -0.38% 42,142 66,448,060
2024-09-03 15.53 15.8 15.5 15.76 +1.48% 43,195 67,767,741
2024-09-02 16.05 16.12 15.51 15.53 -3.48% 69,543 109,741,891
2024-08-30 15.52 16.25 15.52 16.09 +3.41% 93,549 149,844,487
2024-08-29 15.08 15.65 15.08 15.56 +2.71% 63,035 97,565,290
2024-08-28 15.09 15.2 14.9 15.15 +0.4% 43,357 65,297,036
2024-08-27 15.27 15.44 15 15.09 -1.76% 52,185 79,217,958
2024-08-26 15.65 15.68 15.3 15.36 -1.48% 48,951 75,639,504
2024-08-23 15.33 15.65 15.31 15.59 +1.56% 49,001 76,007,978
2024-08-22 15.72 15.86 15.28 15.35 -2.29% 48,621 75,409,510
2024-08-21 15.71 15.95 15.67 15.71 -0.32% 32,525 51,357,342
2024-08-20 16.21 16.21 15.73 15.76 -2.9% 56,828 90,296,132
2024-08-19 16.12 16.45 16.03 16.23 +1% 57,261 93,316,256
2024-08-16 16.16 16.23 16.05 16.07 -0.68% 42,503 68,579,003
2024-08-15 15.92 16.4 15.88 16.18 +1.31% 59,210 95,830,287
2024-08-14 16.15 16.15 15.93 15.97 -0.81% 30,577 48,984,603
2024-08-13 15.96 16.16 15.91 16.1 +0.37% 30,318 48,580,253
2024-08-12 16.03 16.14 15.86 16.04 -0.37% 39,431 63,046,870
2024-08-09 16.58 16.72 16.08 16.1 -2.48% 83,231 135,572,306
2024-08-08 16.5 16.64 16.19 16.51 -0.36% 49,720 81,567,527
2024-08-07 16.62 16.74 16.5 16.57 -0.24% 40,483 67,319,698
2024-08-06 16.56 16.73 16.4 16.61 +1.53% 55,506 91,865,698
2024-08-05 16.71 17.1 16.34 16.36 -3.37% 74,821 124,653,657
2024-08-02 17.06 17.35 16.87 16.93 -1.46% 58,729 100,460,092
2024-08-01 17.19 17.42 17.03 17.18 0% 76,703 132,019,687
2024-07-31 16.4 17.25 16.38 17.18 +4.5% 112,935 191,775,301
2024-07-30 16.25 16.58 16.14 16.44 +0.92% 42,028 68,816,768
2024-07-29 16.41 16.49 16.19 16.29 -0.49% 33,688 54,906,037
2024-07-26 16.2 16.45 16.17 16.37 +0.99% 44,130 72,085,169
2024-07-25 16.1 16.45 16.01 16.21 +0.25% 50,289 81,533,587
2024-07-24 16.33 16.46 16.15 16.17 -1.52% 52,284 85,161,276
2024-07-23 16.76 16.89 16.42 16.42 -2.96% 76,517 127,342,259
2024-07-22 17.03 17.18 16.8 16.92 +1.26% 117,555 199,500,991
2024-07-19 16.57 16.95 16.44 16.71 +0.97% 77,134 129,087,302
2024-07-18 16.57 16.65 16.14 16.55 -0.48% 63,360 103,755,709
2024-07-17 16.86 16.93 16.59 16.63 -1.54% 48,710 81,361,198
2024-07-16 16.61 16.98 16.51 16.89 +1.08% 57,236 95,956,895
2024-07-15 16.86 16.88 16.66 16.71 -1.36% 40,614 68,000,505
2024-07-12 17.01 17.07 16.86 16.94 -0.99% 42,203 71,505,644
2024-07-11 17.16 17.25 16.9 17.11 +2.03% 77,529 132,554,918
2024-07-10 16.9 17.02 16.74 16.77 -0.89% 53,282 89,845,445
2024-07-09 16.45 16.98 16.27 16.92 +2.55% 76,323 127,118,764
2024-07-08 16.85 16.94 16.4 16.5 -2.65% 66,857 111,258,848
2024-07-05 16.65 17.07 16.5 16.95 +1.74% 67,856 114,291,463
2024-07-04 17.21 17.32 16.56 16.66 -3.53% 123,115 207,589,041
2024-07-03 18.16 18.19 17.17 17.27 -5.27% 150,106 262,152,479
2024-07-02 18.11 18.62 18.11 18.23 +0.5% 101,013 185,767,828
2024-07-01 18.13 18.23 17.73 18.14 +0.28% 48,788 87,692,236
2024-06-28 18.21 18.55 18.01 18.09 -0.71% 62,144 113,800,467
2024-06-27 18.31 18.44 18.09 18.22 -1.03% 56,843 103,746,744
2024-06-26 17.46 18.46 17.34 18.41 +5.44% 89,939 161,549,083
2024-06-25 17.98 18.07 17.3 17.46 -2.73% 90,423 159,057,600
2024-06-24 18.4 18.4 17.83 17.95 -2.55% 62,167 112,483,663
2024-06-21 18.41 18.55 18.15 18.42 -0.27% 46,425 85,502,962
2024-06-20 19.02 19.05 18.44 18.47 -3.1% 73,773 137,815,732
2024-06-19 19.19 19.34 18.99 19.06 -0.78% 63,794 121,976,862
2024-06-18 19 19.31 18.97 19.21 +0.89% 67,232 129,080,675
2024-06-17 18.58 19.34 18.55 19.04 +1.98% 130,430 248,874,705
2024-06-14 18.39 18.67 18.31 18.67 +1.3% 84,860 157,388,813
2024-06-13 18.42 18.57 18.2 18.43 +0.05% 56,908 104,718,203
2024-06-12 18.37 18.61 18.31 18.42 +0.16% 50,169 92,700,221
2024-06-11 17.9 18.43 17.73 18.39 +2.57% 76,799 139,715,420
2024-06-07 18.33 18.38 17.74 17.93 -1.27% 83,490 150,166,064
2024-06-06 18.69 18.78 18.13 18.16 -2.63% 79,866 146,726,972
2024-06-05 18.76 18.98 18.6 18.65 -0.69% 65,887 123,825,717
2024-06-04 18.43 18.79 18.36 18.78 +1.57% 77,372 143,708,012
2024-06-03 18.32 18.69 18.28 18.49 +0.54% 71,630 132,439,506
2024-05-31 18.36 18.61 18.32 18.39 +0.16% 61,483 113,674,223
2024-05-30 18.26 18.48 18.01 18.36 +0.38% 59,843 109,540,032
2024-05-29 18.4 18.57 18.22 18.29 -0.65% 62,825 115,408,699
2024-05-28 18.79 18.81 18.41 18.41 -2.49% 64,339 119,420,109
2024-05-27 18.71 18.9 18.41 18.88 +1.72% 68,048 126,814,237
2024-05-24 18.8 18.97 18.5 18.56 -1.38% 62,921 117,537,917
2024-05-23 19.3 19.4 18.74 18.82 -2.64% 90,153 170,752,616
2024-05-22 19.6 19.64 19.21 19.33 -1.38% 71,729 138,781,429
2024-05-21 19.87 19.89 19.58 19.6 -30.62% 75,548 148,930,492
2024-05-20 28.08 28.59 27.91 28.25 +0.68% 80,272 226,890,855
2024-05-17 27.7 28.08 27.45 28.06 +1.81% 61,145 170,144,814
2024-05-16 27.98 28.18 27.5 27.56 -0.58% 65,055 181,197,839
2024-05-15 28.09 28.29 27.67 27.72 -0.54% 55,964 156,822,952
2024-05-14 27.85 28.33 27.85 27.87 -0.04% 42,290 118,499,942
2024-05-13 28.05 28.15 27.36 27.88 -1.13% 70,251 195,155,294
2024-05-10 28.3 28.5 27.84 28.2 -0.6% 62,224 175,153,342
2024-05-09 28.17 28.55 28.12 28.37 +0.71% 54,589 154,972,084
2024-05-08 28.68 28.68 28.01 28.17 -1.78% 73,260 206,893,965
2024-05-07 28.9 29.03 28.5 28.68 -1.61% 88,498 254,480,502
2024-05-06 29.2 29.56 28.89 29.15 +0.93% 105,717 308,845,007
2024-04-30 29.03 29.09 28.58 28.88 -1.2% 86,510 249,508,116
2024-04-29 28.81 29.3 28.68 29.23 +1.28% 110,171 320,361,509
2024-04-26 28 28.9 28 28.86 +3.66% 133,469 381,888,929
2024-04-25 28.09 28.3 27.76 27.84 -1.76% 71,454 200,025,162
2024-04-24 27.45 28.36 27.45 28.34 +3.13% 81,534 228,310,384
2024-04-23 27.88 28.17 27.47 27.48 -1.65% 62,257 172,896,527
2024-04-22 27.69 28 26.72 27.94 +0.4% 83,453 229,790,901
2024-04-19 28.21 28.7 27.53 27.83 -2.28% 99,643 279,422,382
2024-04-18 28.7 28.8 28.28 28.48 -0.97% 105,787 302,081,574
2024-04-17 27.68 28.88 27.51 28.76 +4.01% 156,072 442,705,837
2024-04-16 27.51 28.45 27.42 27.65 -0.22% 163,917 457,896,759
2024-04-15 26.87 28.09 26.8 27.71 +3.24% 145,162 399,601,159
2024-04-12 26.68 27.78 26.63 26.84 +2.29% 137,229 373,494,964
2024-04-11 26.1 26.58 26 26.24 0% 52,601 138,555,328
2024-04-10 26.54 26.58 26.14 26.24 -1.46% 54,166 142,682,298
2024-04-09 26.24 26.65 26.17 26.63 +1.56% 53,286 140,995,037
2024-04-08 26.65 26.68 26.12 26.22 -1.76% 48,256 127,469,455
2024-04-03 26.85 27 26.3 26.69 -1.26% 49,191 130,742,016
2024-04-02 27.61 27.62 26.81 27.03 -2.07% 66,792 180,618,887
2024-04-01 27.01 27.6 27.01 27.6 +2.56% 65,639 179,958,794
2024-03-29 26.8 27.01 26.21 26.91 +0.04% 71,671 190,616,963
2024-03-28 26.24 27.29 26.18 26.9 +2.83% 77,612 208,245,308
2024-03-27 27.41 27.54 26.14 26.16 -4.63% 80,623 214,718,757
2024-03-26 27.8 28.1 27.03 27.43 -1.9% 79,846 220,136,032
2024-03-25 29 29.17 27.93 27.96 -3.55% 93,048 266,306,189
2024-03-22 29.51 29.63 28.6 28.99 -2.23% 96,746 281,066,562
2024-03-21 30 30.18 29.56 29.65 -0.94% 91,798 273,933,028
2024-03-20 29.24 29.97 29.18 29.93 +1.91% 116,218 345,530,552
2024-03-19 29.68 29.75 29.37 29.37 -1.51% 81,399 240,419,090
2024-03-18 29.19 29.85 29.19 29.82 +2.23% 107,540 318,295,353
2024-03-15 28.78 29.21 28.44 29.17 +1.25% 86,200 247,976,862
2024-03-14 29.29 29.33 28.41 28.81 -2.47% 121,217 350,457,178
2024-03-13 29.05 30 29.04 29.54 +1.65% 154,739 457,948,023
2024-03-12 29.42 29.7 28.88 29.06 -1.09% 107,949 315,190,888
2024-03-11 28.8 29.38 28.51 29.38 +0.89% 103,595 300,371,057
2024-03-08 28.49 29.18 28.22 29.12 +2.21% 105,865 303,661,458
2024-03-07 29.59 29.88 28.49 28.49 -3.59% 129,416 376,365,314
2024-03-06 29.46 29.98 29.1 29.55 -0.67% 123,027 363,676,180
2024-03-05 30.3 30.3 29.5 29.75 -3.41% 161,250 482,051,026
2024-03-04 31.34 31.38 29.9 30.8 -1.44% 217,779 666,549,795
2024-03-01 30.02 31.44 29.54 31.25 +5.36% 264,945 811,477,678
2024-02-29 26.81 29.66 26.63 29.66 +10.01% 215,227 611,321,657
2024-02-28 28.9 29.22 26.96 26.96 -6.71% 187,312 529,490,596
2024-02-27 26.8 28.9 26.62 28.9 +7.04% 174,847 487,027,194
2024-02-26 27 27.37 26.62 27 0% 142,342 384,631,355
2024-02-23 27.28 27.31 26.48 27 -0.44% 148,973 399,476,691
2024-02-22 26.99 27.49 26.66 27.12 +3.2% 143,076 386,308,936
2024-02-21 25.88 27 25.75 26.28 0% 98,854 261,524,890
2024-02-20 26.3 26.35 25.82 26.28 -1.31% 82,778 216,043,213
2024-02-19 26.77 26.98 25.8 26.63 +1.76% 124,706 329,017,288
2024-02-08 25.81 27.22 25.67 26.17 +2.79% 124,901 332,030,733
2024-02-07 23.8 25.5 23.8 25.46 +6.97% 150,847 378,167,352
2024-02-06 21.7 24.18 21.45 23.8 +7.55% 98,179 225,609,239
2024-02-05 22.49 23.32 20.72 22.13 -2.77% 114,075 249,892,528
2024-02-02 23.85 24.35 22.01 22.76 -4.69% 96,751 223,848,663
2024-02-01 23.31 24.53 23.07 23.88 +1.19% 74,290 177,279,276
2024-01-31 24.42 24.59 23.58 23.6 -4.07% 75,048 180,351,120
2024-01-30 25.36 25.49 24.53 24.6 -3.64% 97,557 243,761,033
2024-01-29 26 26.45 25.53 25.53 -1.16% 102,297 265,212,215
2024-01-26 26.28 27.07 25.7 25.83 -2.05% 136,596 359,076,664
2024-01-25 24.58 26.8 24.42 26.37 +7.28% 123,587 319,308,759
2024-01-24 24.69 24.7 23.38 24.58 +0.45% 67,623 162,815,925
2024-01-23 23.51 24.68 23.34 24.47 +4.35% 64,394 154,686,636
2024-01-22 25 25.15 23.33 23.45 -5.75% 58,315 140,936,714
2024-01-19 25.07 25.41 24.75 24.88 -1.54% 42,769 106,978,954
2024-01-18 25.33 25.6 24.36 25.27 -0.43% 88,984 220,535,462
2024-01-17 26.09 26.25 25.38 25.38 -2.76% 57,382 148,341,498
2024-01-16 26.82 26.9 25.7 26.1 -2.43% 75,062 195,748,739
2024-01-15 26.72 26.97 26.36 26.75 -0.56% 37,064 98,862,500
2024-01-12 27.43 27.43 26.77 26.9 -1.97% 37,845 102,384,615
2024-01-11 26.83 27.59 26.83 27.44 +2.27% 42,618 116,437,838
2024-01-10 27.05 27.45 26.58 26.83 -1.29% 40,267 108,681,972
2024-01-09 27.25 27.56 26.75 27.18 -0.15% 48,836 132,493,947
2024-01-08 28.06 28.17 27.22 27.22 -3.1% 45,739 125,977,823
2024-01-05 28.5 28.68 27.75 28.09 -1.89% 49,602 140,068,120
2024-01-04 29.02 29.06 28.53 28.63 -1.51% 34,334 98,697,059
2024-01-03 29.47 29.62 28.8 29.07 -1.86% 34,910 101,610,301
2024-01-02 29.98 30.11 29.62 29.62 -1.2% 33,528 99,782,935

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

ф╕Цч║кщ╝ОхИй 300050

近半年

хЗпф╝ЧшВбф╗╜ 603037

近三个月

чЩ╛ф║ЪшВбф╗╜ 003006

2022-2023两年

ф║ищАЪхЕЙчФ╡ 600487

近期数据

х╛╖ш╡ЫчФ╡ц▒а 000049

2023年全年

шРдчЯ│ч╜Сч╗Ь 688475

2022-2023两年

ц╡ЩчЙИф╝ахкТ 601921

近半年

хоЙх▒ЕхоЭ 300155

近半年

ф╕дщЭвщТИ 600249

近三个月

TCLчзСцКА 000100

近半年

热门概念板块

军工

шИкхПСхКихКЫ (600893)

近三个月
5G通信
芯片
智能制造
新能源汽车
AI人工智能
数字经济
云计算

чФихПЛч╜Сч╗Ь (600588)

2024年一季度

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