ца╝цЮЧш╛╛ 603931

数据更新至:

添加到对比分析

28.52 -0.28%

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

28.52
-0.28% -0.08
28.35
开盘价
28.75
最高价
28.03
最低价
21,908
成交量
数据更新至: 2025-03-25

技术指标

29.67
MA5 (5日均线)
30.43
MA10 (10日均线)
29.30
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 28.35 28.75 28.03 28.52 -0.28% 21,908 62,256,375
2025-03-24 29.33 29.39 27.92 28.6 -1.48% 63,490 181,534,802
2025-03-21 30.75 30.88 28.96 29.03 -6.35% 76,723 227,597,748
2025-03-20 30.89 31.45 30.59 31 -0.64% 48,878 151,098,515
2025-03-19 31.02 31.42 30.48 31.2 -0.57% 60,244 186,028,611
2025-03-18 30.74 32.35 30.74 31.38 +2.65% 93,054 295,204,605
2025-03-17 30.38 30.91 29.9 30.57 -0.39% 46,637 142,340,573
2025-03-14 30.51 31.23 30 30.69 -0.36% 65,793 201,529,184
2025-03-13 32.22 32.47 30.37 30.8 -5.23% 98,175 305,119,609
2025-03-12 33.42 34.12 32.41 32.5 -2.84% 93,872 309,996,541
2025-03-11 32.47 34.5 31.8 33.45 +1.09% 144,064 476,715,081
2025-03-10 30.58 33.09 30.58 33.09 +10.01% 112,799 360,480,978
2025-03-07 29.8 31.35 29.26 30.08 +0.77% 110,333 335,230,551
2025-03-06 29.79 30.61 29 29.85 +0.07% 164,122 486,952,328
2025-03-05 28.54 30.45 28.12 29.83 +7.53% 182,427 536,195,781
2025-03-04 25.25 27.74 25.01 27.74 +9.99% 101,202 271,784,666
2025-03-03 23.65 25.71 23.65 25.22 +6.28% 91,360 229,209,030
2025-02-28 24.4 24.77 23.65 23.73 -3.1% 30,143 72,484,302
2025-02-27 24.23 25 24.08 24.49 +1.03% 52,713 129,231,681
2025-02-26 23.9 24.32 23.89 24.24 +1.34% 34,057 82,184,144
2025-02-25 23.69 24.28 23.62 23.92 -0.17% 27,525 65,877,535
2025-02-24 24.25 24.25 23.65 23.96 -0.5% 29,240 69,885,597
2025-02-21 23.23 24.18 22.76 24.08 +4.11% 52,199 123,526,106
2025-02-20 23.15 23.28 22.9 23.13 -0.26% 24,870 57,373,908
2025-02-19 22.35 23.23 22.31 23.19 +3.8% 29,225 66,935,134
2025-02-18 23.08 23.14 22.23 22.34 -3.21% 25,895 58,814,547
2025-02-17 23.36 23.63 22.85 23.08 -0.99% 29,104 67,445,651
2025-02-14 23.28 23.53 23.2 23.31 -0.26% 16,715 38,968,094
2025-02-13 23.8 24.39 23.33 23.37 -1.93% 32,531 77,445,709
2025-02-12 23.43 23.83 23.2 23.83 +1.19% 29,318 68,853,138
2025-02-11 23.5 23.73 23.21 23.55 -0.08% 18,153 42,671,927
2025-02-10 23.41 23.61 23.14 23.57 +0.73% 19,048 44,587,732
2025-02-07 23.68 23.78 23.05 23.4 -1.18% 38,651 90,687,452
2025-02-06 22.6 23.78 22.33 23.68 +4.46% 31,025 72,457,643
2025-02-05 22.81 23.23 22.41 22.67 -0.4% 19,252 43,946,556
2025-01-27 23.01 23.18 22.6 22.76 -1.09% 13,943 31,857,655
2025-01-24 22.78 23.05 22.71 23.01 +0.97% 14,860 34,016,655
2025-01-23 23.26 23.56 22.78 22.79 -1.56% 18,947 43,937,520
2025-01-22 23.3 23.55 23.01 23.15 -1.07% 15,935 37,074,560
2025-01-21 23.37 23.5 23.14 23.4 +0.99% 17,706 41,328,357
2025-01-20 23.4 23.55 22.98 23.17 -0.13% 20,008 46,489,321
2025-01-17 22.78 23.43 22.66 23.2 +0.87% 24,158 55,693,610
2025-01-16 23.25 23.48 22.59 23 -0.65% 23,451 54,000,294
2025-01-15 23.35 23.45 23.01 23.15 -0.98% 13,206 30,590,517
2025-01-14 21.91 23.51 21.69 23.38 +6.76% 35,015 80,403,110
2025-01-13 21.66 22.04 21.14 21.9 +0.92% 16,968 36,714,950
2025-01-10 22.3 22.97 21.7 21.7 -2.82% 22,053 49,310,399
2025-01-09 22.09 22.49 22 22.33 +0.72% 17,237 38,485,638
2025-01-08 22.41 22.57 21.4 22.17 -1.95% 24,616 54,105,452
2025-01-07 21.78 22.65 21.68 22.61 +4.39% 28,516 63,420,979
2025-01-06 21.53 21.96 20.95 21.66 +1.12% 16,424 35,463,956
2025-01-03 22.35 22.37 21.4 21.42 -3.64% 18,145 39,720,089
2025-01-02 23.18 23.18 21.95 22.23 -4.14% 25,652 57,848,581
2024-12-31 24.35 24.35 23.19 23.19 -4.25% 21,082 49,697,363
2024-12-30 24.62 24.84 23.89 24.22 -1.86% 25,777 62,643,648
2024-12-27 24.53 25.33 24.34 24.68 -0.28% 30,662 76,018,113
2024-12-26 23.82 24.97 23.5 24.75 +3.82% 37,268 90,335,020
2024-12-25 24.39 24.5 23.6 23.84 -2.73% 15,976 38,155,627
2024-12-24 24.16 24.51 23.76 24.51 +2.13% 18,079 43,738,661
2024-12-23 25 25.41 23.88 24 -4.61% 25,888 63,638,025
2024-12-20 23.99 25.68 23.9 25.16 +4.62% 38,226 95,408,698
2024-12-19 23.39 24.49 23.31 24.05 +1.82% 31,808 76,461,035
2024-12-18 23.58 23.93 23.3 23.62 +0.51% 15,026 35,458,677
2024-12-17 24.52 24.52 23.46 23.5 -3.77% 19,568 46,605,921
2024-12-16 24.68 24.88 24.18 24.42 -0.93% 19,872 48,538,618
2024-12-13 25.33 25.45 24.65 24.65 -3.64% 27,800 69,319,943
2024-12-12 25.88 25.99 25.17 25.58 -1.58% 24,486 62,499,859
2024-12-11 25.8 26.6 25.6 25.99 +0.35% 18,799 48,661,102
2024-12-10 26.77 26.81 25.83 25.9 +0.39% 22,284 58,277,567
2024-12-09 26 26.5 25.38 25.8 -0.31% 23,682 61,642,406
2024-12-06 25.83 26.06 25.29 25.88 +0.19% 19,898 51,073,348
2024-12-05 25.51 26.16 25.16 25.83 +0.86% 19,588 50,414,213
2024-12-04 26.8 27.2 25.4 25.61 -2.92% 32,957 86,042,474
2024-12-03 26.69 27.77 26.05 26.38 -0.08% 45,998 123,915,133
2024-12-02 26.07 26.97 25.82 26.4 +1.27% 44,515 117,794,668
2024-11-29 25.1 26.68 24.8 26.07 +3.78% 49,685 128,491,673
2024-11-28 24.66 26.14 24.28 25.12 +0.88% 39,722 100,239,295
2024-11-27 24.26 24.9 23.4 24.9 +1.76% 31,161 75,254,713
2024-11-26 24.58 24.89 24.26 24.47 -0.93% 23,593 57,980,021
2024-11-25 25.08 25.66 24.23 24.7 -1.32% 40,732 101,280,049
2024-11-22 26.71 27.05 24.9 25.03 -7.33% 54,245 140,595,563
2024-11-21 26.44 28.19 26.44 27.01 +2.16% 61,697 169,211,036
2024-11-20 25.83 26.62 25.5 26.44 +1.42% 39,697 103,835,298
2024-11-19 25.56 26.2 25.28 26.07 +2.28% 36,219 93,257,273
2024-11-18 26.22 26.66 25.08 25.49 -3.63% 58,287 149,267,547
2024-11-15 26.49 27.69 26.1 26.45 -0.19% 60,003 161,304,027
2024-11-14 27.85 28.08 26.35 26.5 -4.92% 46,807 126,302,702
2024-11-13 28.59 29.17 27.02 27.87 -1.94% 73,139 203,001,035
2024-11-12 30 31.8 28.42 28.42 -2.64% 132,316 391,389,870
2024-11-11 27.33 29.19 26.83 29.19 +9.98% 132,927 375,134,560
2024-11-08 25.3 27.5 25.24 26.54 +4.9% 137,876 367,047,320
2024-11-07 26.62 26.68 24.45 25.3 -4.96% 161,220 407,887,951
2024-11-06 24 26.62 23.98 26.62 +10% 174,975 451,229,083
2024-11-05 22.75 25.04 22.51 24.2 +6.33% 168,373 405,719,639
2024-11-04 20.9 23 20.9 22.76 +7.97% 96,000 212,049,941
2024-11-01 20.76 21.63 20.33 21.08 +1.05% 70,784 149,076,201
2024-10-31 20.41 21 20.1 20.86 +1.66% 46,337 95,774,496
2024-10-30 20.46 20.95 20.34 20.52 +0.24% 42,661 87,824,284
2024-10-29 21.13 21.26 20.4 20.47 -3.08% 52,308 108,759,141
2024-10-28 21.64 21.64 20.79 21.12 -2.4% 49,992 104,949,567
2024-10-25 21.54 21.92 21.29 21.64 +0.98% 32,204 69,566,600
2024-10-24 21.37 21.59 21.18 21.43 -0.88% 27,576 58,874,261
2024-10-23 21.81 22.19 21.42 21.62 -2.57% 47,478 103,178,604
2024-10-22 21.47 23.5 21.33 22.19 +3.02% 72,677 162,508,873
2024-10-21 21.2 22.02 21.18 21.54 +2.33% 49,240 106,125,368
2024-10-18 20.1 21.48 20.1 21.05 +4.67% 47,582 99,086,342
2024-10-17 20.3 20.57 20.09 20.11 -0.94% 25,169 51,248,182
2024-10-16 20 20.87 20 20.3 -0.29% 28,347 58,027,776
2024-10-15 20.66 21.03 20.36 20.36 -1.93% 28,942 59,840,418
2024-10-14 20.26 20.86 19.66 20.76 +3.18% 36,214 73,499,942
2024-10-11 20.98 20.98 19.88 20.12 -4.64% 36,220 73,744,674
2024-10-10 21.54 21.8 20.91 21.1 -0.09% 42,164 89,835,443
2024-10-09 22.6 22.7 20.96 21.12 -8.97% 70,398 154,271,895
2024-10-08 23.2 23.2 21.39 23.2 +10% 92,831 209,712,897
2024-09-30 20 21.09 19.36 21.09 +9.67% 76,699 156,229,146
2024-09-27 18.35 19.29 18.27 19.23 +5.95% 35,415 66,505,119
2024-09-26 17.61 18.16 17.51 18.15 +3.07% 29,652 53,014,214
2024-09-25 17.86 18.14 17.59 17.61 -0.17% 39,634 70,813,473
2024-09-24 17 17.66 16.92 17.64 +4.01% 38,021 65,986,993
2024-09-23 16.85 17.15 16.72 16.96 -0.29% 15,718 26,659,970
2024-09-20 17.13 17.35 16.91 17.01 -1.62% 23,142 39,544,834
2024-09-19 17.21 17.59 17.11 17.29 +0.52% 38,097 66,018,931
2024-09-18 17.25 17.47 16.82 17.2 +1.78% 25,292 43,391,198
2024-09-13 17.32 17.35 16.83 16.9 -1.74% 21,309 36,274,840
2024-09-12 17.8 17.93 17.18 17.2 -3.1% 30,760 53,798,355
2024-09-11 17.98 18.03 17.62 17.75 -2.63% 23,935 42,670,361
2024-09-10 17.9 18.4 17.51 18.23 +0.39% 49,140 87,817,401
2024-09-09 18.4 19.1 18.15 18.16 -2.68% 60,928 113,056,051
2024-09-06 18.2 18.8 17.79 18.66 +1.97% 80,275 147,103,376
2024-09-05 18.45 18.59 18.16 18.3 -4.54% 92,122 168,927,951
2024-09-04 17.82 19.6 17.6 19.17 +7.58% 116,045 223,885,367
2024-09-03 17.57 17.99 17.57 17.82 +1.31% 10,448 18,640,362
2024-09-02 18.03 18.18 17.56 17.59 -2.28% 9,600 17,151,030
2024-08-30 17.6 18.28 17.53 18 +2.16% 15,139 27,291,721
2024-08-29 17.18 17.7 17.03 17.62 +2.62% 10,876 19,002,839
2024-08-28 16.95 17.35 16.83 17.17 +0.12% 10,994 18,767,142
2024-08-27 17.37 17.49 17.1 17.15 -1.49% 11,355 19,571,078
2024-08-26 17.9 17.94 17.11 17.41 -4.45% 25,619 44,551,287
2024-08-23 17.58 18.24 17.55 18.22 +2.94% 13,893 24,846,066
2024-08-22 18.05 18.15 17.62 17.7 -1.94% 7,609 13,571,049
2024-08-21 18.06 18.27 18 18.05 -0.11% 5,241 9,505,972
2024-08-20 18.54 18.82 18.04 18.07 -2.85% 11,453 20,924,213
2024-08-19 18.89 18.96 18.57 18.6 -1.54% 8,413 15,767,709
2024-08-16 18.71 19.09 18.71 18.89 +0.21% 10,268 19,429,792
2024-08-15 18.66 19 18.52 18.85 +1.34% 9,377 17,630,688
2024-08-14 18.91 18.91 18.56 18.6 -1.43% 6,363 11,880,286
2024-08-13 18.55 18.87 18.55 18.87 +1.4% 6,452 12,088,031
2024-08-12 18.63 18.79 18.47 18.61 -1.01% 5,818 10,829,494
2024-08-09 19.03 19.24 18.66 18.8 -0.58% 9,889 18,702,913
2024-08-08 18.59 19.12 18.41 18.91 +0.75% 12,042 22,586,414
2024-08-07 18.77 19 18.7 18.77 -0.42% 7,950 14,981,253
2024-08-06 18.83 18.9 18.53 18.85 +2.28% 10,012 18,717,120
2024-08-05 19.12 19.38 18.43 18.43 -4.85% 19,859 37,421,859
2024-08-02 19.69 19.9 19.29 19.37 -2.71% 15,996 31,404,558
2024-08-01 19.82 20.13 19.63 19.91 +0.3% 17,870 35,558,062
2024-07-31 19 19.85 19 19.85 +3.93% 20,027 39,170,066
2024-07-30 18.96 19.19 18.37 19.1 0% 18,724 35,143,131
2024-07-29 19.54 19.56 19.08 19.1 -2.25% 15,043 28,932,614
2024-07-26 19.18 19.6 19.18 19.54 +1.82% 14,181 27,554,219
2024-07-25 19.39 19.67 19.18 19.19 -1.89% 18,228 35,347,580
2024-07-24 19.97 20.4 19.53 19.56 -3.17% 21,427 42,646,519
2024-07-23 20.9 21 20.16 20.2 -3.99% 20,939 43,034,485
2024-07-22 21.26 21.55 20.89 21.04 -0.99% 32,470 68,737,964
2024-07-19 20.4 21.87 20.34 21.25 +3.31% 61,403 130,099,775
2024-07-18 19.5 21.03 19.32 20.57 +4.58% 38,419 77,530,753
2024-07-17 20.14 20.17 19.66 19.67 -2.29% 13,470 26,761,371
2024-07-16 19.99 20.17 19.66 20.13 +0.65% 14,316 28,533,790
2024-07-15 20.22 20.41 19.92 20 -1.82% 14,755 29,680,944
2024-07-12 20.24 20.51 20.06 20.37 +0.69% 17,888 36,278,940
2024-07-11 20.15 20.46 20.02 20.23 +2.02% 20,560 41,601,496
2024-07-10 19.9 20.15 19.75 19.83 -0.9% 15,585 31,069,185
2024-07-09 19 20.08 18.88 20.01 +4.87% 25,586 50,206,144
2024-07-08 19.35 19.66 19.01 19.08 -2.05% 13,325 25,707,134
2024-07-05 19.35 19.57 19 19.48 +0.46% 15,030 28,971,652
2024-07-04 20.02 20.25 19.33 19.39 -3.77% 18,344 36,111,461
2024-07-03 20.15 20.5 19.78 20.15 -0.79% 18,044 36,224,977
2024-07-02 20.59 20.61 20.17 20.31 -1.79% 13,787 28,133,499
2024-07-01 20.32 20.8 19.82 20.68 +1.72% 24,151 49,078,062
2024-06-28 20.17 20.75 20.06 20.33 +0.25% 23,441 47,975,723
2024-06-27 21.13 21.2 20.23 20.28 -4.83% 32,354 66,627,129
2024-06-26 20.78 21.46 20.1 21.31 +2.11% 39,694 82,025,176
2024-06-25 21.96 22.16 20.65 20.87 -4.83% 37,141 79,058,476
2024-06-24 22.6 22.97 21.88 21.93 -3.6% 28,443 63,452,126
2024-06-21 22.89 22.97 22.1 22.75 -1.6% 29,841 67,727,553
2024-06-20 24.12 24.32 22.88 23.12 -6.59% 47,837 113,854,805
2024-06-19 24.03 24.79 23.73 24.75 +2.48% 74,386 181,146,609
2024-06-18 23.54 24.25 23.33 24.15 +1.9% 40,413 96,072,155
2024-06-17 23.5 24 23.4 23.7 -0.13% 29,855 70,959,074
2024-06-14 23.64 24.14 23.58 23.73 -0.63% 34,948 83,055,790
2024-06-13 24.16 24.36 23.82 23.88 -1.49% 52,760 127,037,523
2024-06-12 23.75 24.24 23.43 24.24 +1.55% 67,080 159,933,479
2024-06-11 22 24.58 21.61 23.87 +6.51% 72,487 168,124,761
2024-06-07 21.94 22.76 21.48 22.41 +2.42% 45,378 100,914,884
2024-06-06 22.16 22.8 21.58 21.88 0% 39,353 87,318,442
2024-06-05 22.91 23.18 21.85 21.88 -5.69% 43,655 97,888,344
2024-06-04 22.92 23.38 22.25 23.2 +1.31% 39,892 91,584,092
2024-06-03 23.96 24.05 22.8 22.9 -4.5% 48,592 112,530,783
2024-05-31 24.05 24.57 23.82 23.98 -0.83% 64,895 156,807,731
2024-05-30 23.76 24.26 23.58 24.18 -0.29% 59,155 141,456,148
2024-05-29 23.16 24.25 23.02 24.25 +3.77% 89,911 214,829,910
2024-05-28 23.29 24.31 22.95 23.37 +0.56% 88,810 209,995,512
2024-05-27 21.97 23.35 21.45 23.24 +5.83% 59,983 135,289,018
2024-05-24 22.6 22.6 21.93 21.96 -2.87% 26,862 59,660,387
2024-05-23 23.1 23.39 22.59 22.61 -2.71% 33,513 76,900,189
2024-05-22 22.86 23.44 22.65 23.24 +1.35% 48,336 111,921,899
2024-05-21 22.83 23.43 22.56 22.93 +0.13% 51,885 119,228,658
2024-05-20 22.2 23.93 22.11 22.9 +5.29% 87,274 200,064,694
2024-05-17 21.36 21.81 21.27 21.75 +1.16% 25,331 54,584,112
2024-05-16 21.42 21.76 21.26 21.5 +0.23% 26,251 56,438,884
2024-05-15 21.58 21.73 21.19 21.45 -1.92% 31,719 68,097,625
2024-05-14 22.11 22.3 21.48 21.87 -2.54% 52,671 115,021,225
2024-05-13 21.84 22.8 21.31 22.44 +3.27% 66,445 146,606,322
2024-05-10 22.35 22.35 21.63 21.73 -4.32% 62,166 136,110,153
2024-05-09 23.11 23.4 22.36 22.71 -3.2% 93,075 211,114,021
2024-05-08 21.3 23.46 21.08 23.46 +9.99% 51,125 114,959,960
2024-05-07 21.15 21.44 21.08 21.33 +0.76% 16,712 35,565,719
2024-05-06 21 21.24 20.82 21.17 +2.12% 15,385 32,433,542
2024-04-30 20.78 20.89 20.57 20.73 -0.24% 16,133 33,461,300
2024-04-29 20.26 20.8 20.26 20.78 +2.52% 20,631 42,498,413
2024-04-26 19.45 20.61 19.45 20.27 +4.22% 26,118 52,931,830
2024-04-25 19.12 19.56 19.02 19.45 +1.57% 12,256 23,748,011
2024-04-24 18.77 19.2 18.75 19.15 +2.02% 12,568 23,934,774
2024-04-23 18.7 18.88 18.44 18.77 +0.86% 13,672 25,555,280
2024-04-22 18.49 18.89 17.9 18.61 +0.32% 15,206 28,157,655
2024-04-19 18.48 18.8 18.05 18.55 +0.43% 18,178 33,413,059
2024-04-18 18.31 18.92 17.9 18.47 +0.93% 21,900 40,489,747
2024-04-17 17.85 18.38 17.65 18.3 +6.58% 23,430 42,377,363
2024-04-16 18.32 18.32 17.17 17.17 -7.04% 30,476 53,347,126
2024-04-15 19.55 19.85 17.89 18.47 -5.81% 38,085 70,991,089
2024-04-12 20.06 20.27 19.56 19.61 -1.85% 19,584 38,867,746
2024-04-11 20.13 20.35 19.79 19.98 -0.75% 16,018 32,202,556
2024-04-10 21.27 21.35 20.08 20.13 -5.36% 20,515 42,011,775
2024-04-09 20.91 21.35 20.71 21.27 +2.56% 18,334 38,662,410
2024-04-08 22.19 22.2 20.61 20.74 -6.87% 40,945 86,797,695
2024-04-03 21.98 22.48 21.69 22.27 +0.27% 35,809 79,375,902
2024-04-02 21.89 22.34 21.4 22.21 +1.09% 55,380 121,036,608
2024-04-01 20.38 22.29 20.17 21.97 +8.44% 59,102 127,585,277
2024-03-29 20.09 20.26 19.6 20.26 +1.05% 12,037 24,052,290
2024-03-28 19.7 20.34 19.6 20.05 +2.61% 21,300 42,652,708
2024-03-27 20.6 20.86 19.53 19.54 -5.97% 17,359 34,827,607
2024-03-26 21.2 21.52 20.42 20.78 -1.75% 20,505 42,860,782
2024-03-25 21.85 22.33 21.11 21.15 -4.47% 29,086 63,225,684
2024-03-22 22.26 22.68 22.13 22.14 -0.85% 22,733 50,775,554
2024-03-21 22.8 22.93 22.1 22.33 -2.23% 23,897 53,613,295
2024-03-20 22.49 22.98 22.28 22.84 +1.83% 28,387 64,221,949
2024-03-19 22.5 22.64 22.26 22.43 -0.31% 18,502 41,556,250
2024-03-18 21.95 22.54 21.87 22.5 +2.6% 22,268 49,475,193
2024-03-15 21.67 21.94 21.38 21.93 +0.97% 10,679 23,126,115
2024-03-14 22.04 22.29 21.42 21.72 -2.07% 17,441 38,052,912
2024-03-13 22.03 22.36 21.95 22.18 +0.54% 22,118 49,017,965
2024-03-12 21.88 22.15 21.65 22.06 +0.91% 18,843 41,398,447
2024-03-11 21.58 21.88 21.4 21.86 +0.83% 14,339 31,065,288
2024-03-08 21.2 21.74 21.06 21.68 +1.78% 14,350 30,813,120
2024-03-07 21.69 22.07 21.24 21.3 -2.07% 19,905 43,067,785
2024-03-06 21.76 22.05 21.47 21.75 -0.23% 18,324 39,902,340
2024-03-05 22.32 22.4 21.64 21.8 -2.68% 26,432 58,201,755
2024-03-04 22.06 22.42 21.5 22.4 +2.38% 42,006 92,925,359
2024-03-01 22.09 22.48 21.47 21.88 +0.83% 40,942 89,841,428
2024-02-29 20.04 21.75 20.04 21.7 +5.24% 41,824 88,975,162
2024-02-28 22.71 23 20.62 20.62 -10% 53,981 118,362,666
2024-02-27 22.34 22.97 22.03 22.91 +0.79% 49,979 112,360,082
2024-02-26 22.49 22.85 21.8 22.73 -1.6% 66,938 149,217,605
2024-02-23 21.68 23.1 21.09 23.1 +10% 78,230 175,219,103
2024-02-22 20.3 21.25 20.29 21 +3.14% 25,890 53,829,829
2024-02-21 20.25 20.85 20.03 20.36 -0.2% 16,763 34,452,564
2024-02-20 20.33 20.45 19.72 20.4 +0.2% 8,633 17,395,199
2024-02-19 20.15 20.88 20.12 20.36 +2.16% 19,075 39,060,235
2024-02-08 18.23 19.93 18.03 19.93 +9.99% 18,285 34,882,136
2024-02-07 18.88 19.02 17.88 18.12 -3.1% 23,430 43,197,027
2024-02-06 17.95 19.3 16.8 18.7 +3.31% 26,937 48,375,880
2024-02-05 18.65 18.96 17.18 18.1 -4.74% 32,046 57,813,382
2024-02-02 19.4 19.67 18.39 19 -1.76% 24,727 46,658,708
2024-02-01 19.57 20 18.82 19.34 -1.18% 19,183 37,339,381
2024-01-31 20.18 20.3 19.34 19.57 -3.21% 20,194 39,972,537
2024-01-30 20.87 20.87 19.99 20.22 -2.08% 19,576 39,734,469
2024-01-29 21.03 21.53 20.5 20.65 -2.41% 12,186 25,388,355
2024-01-26 21.37 21.95 21.02 21.16 -0.8% 15,831 34,073,477
2024-01-25 20.77 21.41 20.4 21.33 +3.44% 13,415 28,249,057
2024-01-24 20.26 20.7 19.74 20.62 +1.73% 15,188 30,706,348
2024-01-23 19.94 20.33 19.7 20.27 +1.15% 15,158 30,451,153
2024-01-22 21.54 21.71 19.8 20.04 -7.65% 16,609 34,404,174
2024-01-19 21.68 22.18 21.68 21.7 -0.32% 10,610 23,211,537
2024-01-18 22.22 22.39 21.29 21.77 -2.25% 20,124 43,623,327
2024-01-17 22.82 22.97 22.24 22.27 -2.84% 9,021 20,448,233
2024-01-16 23.47 23.47 22.58 22.92 -1.21% 9,587 21,949,401
2024-01-15 23.7 23.73 23.15 23.2 -1.4% 8,297 19,412,806
2024-01-12 23.85 23.99 23.5 23.53 -1.3% 8,743 20,739,208
2024-01-11 23.2 24.04 23.02 23.84 +2.98% 8,480 20,018,763
2024-01-10 23.5 23.63 22.77 23.15 -1.11% 8,156 18,965,261
2024-01-09 23.78 23.87 23.27 23.41 -0.43% 10,437 24,602,722
2024-01-08 24.01 24.08 23.47 23.51 -2.37% 11,676 27,635,628
2024-01-05 24.6 24.74 23.91 24.08 -2.19% 8,812 21,404,728
2024-01-04 25.28 25.28 24.51 24.62 -2.38% 9,424 23,261,156
2024-01-03 25.39 25.68 25.01 25.22 -0.67% 10,706 27,114,494
2024-01-02 25.66 25.87 25.39 25.39 -0.78% 8,755 22,442,406

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

цЭ╛щЬЦчзСцКА 603992

近三个月

х╕╕щЭТчзСцКА 603125

2024年一季度

х╝Шф┐бчФ╡хнР 300657

近三个月

щХ┐ц▒ЯцКХш╡Д 600119

2024年一季度

ше┐щГихИЫф╕Ъ 000557

近半年

щЗСчЫШчзСцКА 688676

2022-2023两年

ц╡Щц▒Яф╕ЬцЧе 600113

2024年一季度

ф╕нхЫ╜ф╕нхЖ╢ 601618

2024年至今

шЛ▒хИйц▒╜ш╜ж 601279

近三个月

ф╕ЙшзТщШ▓хКб 300775

近半年

热门概念板块

医疗器械

чРЖщВжф╗кхЩи (300206)

2023年全年
智能制造
新能源汽车

хоБх╛╖цЧ╢ф╗г (300750)

2023年全年
储能电池
虚拟现实
数字经济

щЗСхНбцЩ║шГ╜ (300349)

2024年至今
大数据

ф╜│щГ╜чзСцКА (600728)

2023年全年
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